Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.78	18.78	18.31	18.31	17,763	-0.47(-2.51%)
Dec 30, 2002	19.15	19.15	18.78	18.78	21,854	-0.37(-1.92%)
Dec 27, 2002	18.74	19.28	18.70	19.15	28,515	+0.21(+1.13%)
Dec 26, 2002	19.38	19.38	18.91	18.94	9,700	-0.38(-1.95%)
Dec 24, 2002	19.36	19.37	19.27	19.31	818	-0.07(-0.35%)
Dec 23, 2002	20.07	20.07	19.21	19.38	42,072	-0.63(-3.16%)
Dec 20, 2002	20.07	20.16	19.85	20.01	43,591	-0.01(-0.04%)
Dec 19, 2002	20.32	20.32	19.98	20.02	10,868	-0.26(-1.27%)
Dec 18, 2002	20.36	20.45	20.19	20.28	17,647	-0.09(-0.42%)
Dec 17, 2002	20.54	20.54	20.29	20.36	45,110	-0.21(-1.04%)
Dec 16, 2002	20.29	20.58	20.29	20.58	18,114	+0.33(+1.61%)
Dec 13, 2002	20.30	20.34	20.25	20.25	17,179	-0.07(-0.34%)
Dec 12, 2002	20.54	20.62	20.32	20.32	22,087	-0.26(-1.25%)
Dec 11, 2002	20.38	20.64	20.37	20.58	14,491	+0.21(+1.05%)
Dec 10, 2002	20.79	20.92	20.25	20.36	32,606	-0.47(-2.26%)
Dec 09, 2002	20.96	21.09	20.79	20.84	17,179	-0.15(-0.73%)
Dec 06, 2002	20.84	20.99	20.36	20.99	12,972	+0.07(+0.33%)
Dec 05, 2002	20.92	20.95	20.85	20.92	9,232	+0.03(+0.16%)
Dec 04, 2002	21.05	21.05	20.66	20.89	16,595	-0.08(-0.37%)
Dec 03, 2002	21.05	21.14	20.96	20.96	9,933	-0.14(-0.65%)
Dec 02, 2002	21.57	21.60	21.03	21.10	11,219	-0.47(-2.18%)
Nov 29, 2002	21.56	21.99	21.54	21.57	29,333	-0.08(-0.36%)
Nov 27, 2002	20.80	21.65	20.80	21.65	54,460	+0.86(+4.12%)
Nov 26, 2002	21.18	21.18	20.59	20.79	13,790	-0.39(-1.82%)
Nov 25, 2002	21.18	21.31	21.06	21.18	29,918	+0.02(+0.08%)
Nov 22, 2002	20.79	21.18	20.67	21.16	15,660	+0.54(+2.61%)
Nov 21, 2002	20.19	20.63	20.17	20.62	15,075	+0.47(+2.34%)
Nov 20, 2002	20.02	20.25	20.02	20.15	10,167	+0.16(+0.81%)
Nov 19, 2002	20.07	20.22	19.98	19.99	16,244	-0.09(-0.43%)
Nov 18, 2002	20.42	20.42	20.02	20.07	22,438	-0.35(-1.72%)
Nov 15, 2002	20.30	20.53	20.30	20.42	13,439	+0.15(+0.72%)
Nov 14, 2002	20.54	20.62	19.94	20.28	57,265	-0.24(-1.17%)
Nov 13, 2002	20.36	20.53	19.85	20.52	12,504	+0.11(+0.54%)
Nov 12, 2002	20.12	20.54	20.11	20.41	175,652	+0.21(+1.02%)
Nov 11, 2002	20.55	20.56	20.11	20.20	8,531	-0.36(-1.75%)
Nov 08, 2002	20.75	20.93	20.52	20.56	32,956	-0.15(-0.74%)
Nov 07, 2002	20.71	20.75	20.66	20.72	5,843	-0.07(-0.33%)
Nov 06, 2002	20.75	20.78	20.62	20.78	38,916	+0.04(+0.21%)
Nov 05, 2002	20.49	20.74	20.19	20.74	21,971	+0.21(+1.00%)
Nov 04, 2002	20.52	20.57	20.45	20.54	40,085	+0.02(+0.08%)
Nov 01, 2002	20.60	20.60	20.36	20.52	32,489	-0.08(-0.37%)
Oct 31, 2002	20.75	20.75	20.55	20.60	71,756	-0.15(-0.74%)
Oct 30, 2002	20.71	20.75	20.70	20.75	61,121	+0.04(+0.21%)
Oct 29, 2002	20.24	20.71	20.19	20.71	29,801	+0.50(+2.46%)
Oct 28, 2002	20.22	20.24	20.17	20.21	77,717	-0.03(-0.13%)
Oct 25, 2002	20.22	20.24	20.15	20.24	25,126	+0.00(+0.00%)
Oct 24, 2002	20.24	20.24	20.19	20.24	17,997	+0.00(+0.00%)
Oct 23, 2002	20.24	20.25	20.19	20.24	78,301	+0.00(+0.00%)
Oct 22, 2002	20.24	20.24	20.15	20.24	61,823	+0.00(+0.00%)
Oct 21, 2002	20.24	20.24	20.18	20.24	8,648	+0.00(+0.00%)
Oct 18, 2002	20.39	20.41	19.97	20.24	149,123	-0.15(-0.76%)
Oct 17, 2002	20.49	20.49	20.32	20.39	67,432	-0.05(-0.25%)
Oct 16, 2002	20.49	20.49	20.32	20.44	55,395	-0.05(-0.25%)
Oct 15, 2002	20.36	20.49	20.36	20.49	112,309	+0.09(+0.42%)
Oct 14, 2002	20.41	20.45	20.36	20.41	26,996	+0.00(+0.00%)
Oct 11, 2002	20.36	20.43	20.29	20.41	57,849	+0.09(+0.42%)
Oct 10, 2002	20.36	20.54	20.07	20.32	78,418	-0.04(-0.21%)
Oct 09, 2002	20.36	20.62	20.36	20.36	57,849	-0.04(-0.21%)
Oct 08, 2002	20.43	20.58	20.41	20.41	149,590	+0.00(+0.00%)
Oct 07, 2002	20.49	20.54	20.28	20.41	27,463	-0.17(-0.83%)
Oct 04, 2002	20.52	20.75	20.45	20.58	63,108	+0.06(+0.29%)
Oct 03, 2002	20.45	20.58	20.45	20.52	227,073	+0.07(+0.33%)
Oct 02, 2002	21.05	21.05	20.45	20.45	46,980	-0.60(-2.85%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.