Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	21.32	21.58	21.27	21.38	293,635	+0.03(+0.13%)
Nov 27, 2002	21.05	21.38	20.95	21.36	452,064	+0.41(+1.96%)
Nov 26, 2002	21.07	21.30	20.87	20.95	735,977	-0.28(-1.31%)
Nov 25, 2002	21.30	21.47	20.98	21.22	704,471	-0.06(-0.26%)
Nov 22, 2002	21.07	21.44	20.88	21.28	657,843	+0.23(+1.08%)
Nov 21, 2002	20.84	21.41	20.66	21.05	641,100	+0.26(+1.23%)
Nov 20, 2002	20.64	20.86	20.51	20.80	938,515	+0.16(+0.75%)
Nov 19, 2002	20.27	20.92	20.20	20.64	876,404	+0.29(+1.45%)
Nov 18, 2002	20.55	20.57	20.30	20.35	721,935	-0.19(-0.95%)
Nov 15, 2002	20.77	20.78	20.24	20.54	2,230,077	-0.79(-3.70%)
Nov 14, 2002	21.10	21.37	20.77	21.33	557,564	+0.36(+1.69%)
Nov 13, 2002	20.83	21.30	20.68	20.97	892,427	+0.03(+0.16%)
Nov 12, 2002	20.70	21.15	20.69	20.94	666,484	+0.25(+1.21%)
Nov 11, 2002	20.86	20.93	20.65	20.69	459,986	-0.23(-1.11%)
Nov 08, 2002	21.19	21.26	20.70	20.92	739,398	-0.27(-1.26%)
Nov 07, 2002	21.58	21.60	21.06	21.19	761,902	-0.58(-2.65%)
Nov 06, 2002	21.66	21.85	21.32	21.77	975,422	+0.29(+1.34%)
Nov 05, 2002	21.46	21.71	21.27	21.48	633,718	+0.11(+0.50%)
Nov 04, 2002	21.23	21.72	21.12	21.37	1,029,792	+0.25(+1.21%)
Nov 01, 2002	20.61	21.22	20.57	21.12	750,740	+0.02(+0.08%)
Oct 31, 2002	21.16	21.51	20.75	21.10	1,147,354	+0.01(+0.05%)
Oct 30, 2002	21.14	21.33	20.78	21.09	717,074	-0.02(-0.11%)
Oct 29, 2002	21.38	21.66	20.61	21.11	944,276	-0.32(-1.48%)
Oct 28, 2002	21.92	22.35	21.33	21.43	1,184,801	-0.48(-2.18%)
Oct 25, 2002	20.56	21.98	20.39	21.91	1,495,527	+1.14(+5.51%)
Oct 24, 2002	20.38	21.16	20.38	20.76	1,236,188	+0.45(+2.21%)
Oct 23, 2002	20.51	20.61	19.77	20.31	764,469	-0.09(-0.44%)
Oct 22, 2002	20.77	20.82	20.29	20.40	543,521	-0.44(-2.13%)
Oct 21, 2002	20.30	20.93	20.12	20.85	1,086,143	+0.46(+2.26%)
Oct 18, 2002	20.22	20.55	19.95	20.39	731,837	+0.04(+0.19%)
Oct 17, 2002	19.75	20.46	19.75	20.35	1,417,848	+0.70(+3.56%)
Oct 16, 2002	19.70	19.89	19.56	19.65	1,087,581	-0.12(-0.59%)
Oct 15, 2002	19.04	19.90	19.00	19.76	1,283,820	+0.91(+4.80%)
Oct 14, 2002	18.79	19.11	18.69	18.86	873,343	+0.06(+0.33%)
Oct 11, 2002	18.62	19.15	18.62	18.80	1,542,510	+0.19(+1.02%)
Oct 10, 2002	18.11	18.94	18.01	18.61	1,770,091	+0.45(+2.48%)
Oct 09, 2002	19.12	19.16	18.12	18.16	1,770,631	-1.01(-5.25%)
Oct 08, 2002	18.78	19.58	18.77	19.16	1,481,497	+0.44(+2.37%)
Oct 07, 2002	18.89	19.46	18.67	18.72	870,102	-0.33(-1.72%)
Oct 04, 2002	19.45	19.91	18.79	19.05	833,520	-0.43(-2.20%)
Oct 03, 2002	19.89	20.13	19.47	19.47	1,069,420	-0.36(-1.82%)
Oct 02, 2002	20.74	20.80	19.80	19.84	1,048,336	-0.96(-4.60%)
Oct 01, 2002	19.84	20.79	19.71	20.79	1,005,994	+0.97(+4.91%)
Sep 30, 2002	19.92	20.00	19.31	19.82	1,037,714	-0.18(-0.89%)
Sep 27, 2002	20.71	20.72	19.94	20.00	777,205	-0.78(-3.74%)
Sep 26, 2002	20.10	20.77	20.04	20.77	815,912	+0.71(+3.54%)
Sep 25, 2002	19.62	20.19	19.58	20.06	1,047,947	+0.42(+2.12%)
Sep 24, 2002	19.97	20.23	19.53	19.65	829,595	-0.42(-2.11%)
Sep 23, 2002	20.09	20.31	19.83	20.07	750,920	-0.09(-0.44%)
Sep 20, 2002	20.47	20.62	20.09	20.16	1,368,565	-0.12(-0.57%)
Sep 19, 2002	20.54	20.67	20.24	20.27	764,036	-0.27(-1.32%)
Sep 18, 2002	20.25	20.73	20.00	20.55	1,041,169	+0.14(+0.71%)
Sep 17, 2002	20.47	20.80	20.26	20.40	1,003,185	+0.01(+0.05%)
Sep 16, 2002	20.47	20.50	20.16	20.39	850,659	-0.08(-0.38%)
Sep 13, 2002	20.36	20.65	20.27	20.47	1,460,222	+0.04(+0.22%)
Sep 12, 2002	20.87	20.88	20.36	20.42	1,177,240	-0.41(-1.95%)
Sep 11, 2002	21.20	21.28	20.73	20.83	1,040,954	-0.29(-1.39%)
Sep 10, 2002	21.60	21.61	21.02	21.12	1,044,273	-0.36(-1.68%)
Sep 09, 2002	21.38	21.61	21.27	21.49	817,574	+0.06(+0.29%)
Sep 06, 2002	21.61	21.87	21.35	21.42	977,943	-0.17(-0.80%)
Sep 05, 2002	21.75	21.75	21.22	21.60	694,930	-0.29(-1.32%)
Sep 04, 2002	21.37	21.92	21.00	21.88	690,692	+0.56(+2.63%)

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.