Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	15.31	15.48	15.24	15.25	854,156	-0.06(-0.41%)
Oct 30, 2002	15.27	15.39	15.16	15.31	358,287	+0.10(+0.68%)
Oct 29, 2002	15.42	15.42	15.12	15.21	579,717	-0.32(-2.03%)
Oct 28, 2002	15.77	15.82	15.48	15.53	508,879	-0.10(-0.64%)
Oct 25, 2002	15.34	15.66	15.29	15.63	578,995	+0.33(+2.14%)
Oct 24, 2002	14.84	15.34	14.84	15.30	444,064	+0.44(+2.99%)
Oct 23, 2002	15.07	15.07	14.56	14.85	467,436	-0.17(-1.13%)
Oct 22, 2002	15.37	15.37	14.98	15.02	424,066	-0.34(-2.24%)
Oct 21, 2002	15.66	15.66	15.27	15.37	507,674	+0.01(+0.08%)
Oct 18, 2002	15.52	15.61	15.31	15.36	510,325	-0.05(-0.30%)
Oct 17, 2002	15.36	15.53	15.33	15.40	547,912	+0.19(+1.23%)
Oct 16, 2002	15.36	15.38	15.11	15.21	444,787	-0.06(-0.38%)
Oct 15, 2002	15.09	15.48	15.09	15.27	1,855,289	+0.39(+2.65%)
Oct 14, 2002	15.32	15.32	14.84	14.88	751,753	-0.46(-2.98%)
Oct 11, 2002	15.31	15.69	15.30	15.34	1,383,757	+0.12(+0.82%)
Oct 10, 2002	14.65	15.21	14.48	15.21	884,274	+0.45(+3.07%)
Oct 09, 2002	14.88	14.95	14.59	14.76	1,481,822	-0.19(-1.25%)
Oct 08, 2002	15.15	15.23	14.60	14.95	1,507,362	-0.01(-0.08%)
Oct 07, 2002	15.36	15.41	14.91	14.96	3,084,118	-0.40(-2.59%)
Oct 04, 2002	15.79	15.82	15.36	15.36	1,576,996	-0.42(-2.68%)
Oct 03, 2002	15.94	15.94	15.73	15.78	661,639	-0.20(-1.25%)
Oct 02, 2002	16.36	16.36	15.90	15.98	622,606	-0.29(-1.81%)
Oct 01, 2002	16.40	16.46	15.97	16.27	740,670	-0.10(-0.61%)
Sep 30, 2002	16.60	16.60	16.29	16.37	993,905	-0.23(-1.38%)
Sep 27, 2002	16.89	16.91	16.60	16.60	568,875	-0.21(-1.26%)
Sep 26, 2002	16.76	16.83	16.61	16.81	385,996	+0.16(+0.95%)
Sep 25, 2002	16.85	16.87	16.51	16.66	421,897	-0.10(-0.59%)
Sep 24, 2002	16.85	16.86	16.72	16.75	767,897	-0.10(-0.59%)
Sep 23, 2002	16.97	17.10	16.81	16.85	301,665	-0.14(-0.83%)
Sep 20, 2002	16.79	17.02	16.73	17.00	465,509	+0.21(+1.24%)
Sep 19, 2002	17.00	17.00	16.75	16.79	606,462	-0.22(-1.27%)
Sep 18, 2002	17.10	17.12	16.98	17.00	1,941,307	-0.01(-0.07%)
Sep 17, 2002	17.06	17.10	16.97	17.02	627,907	-0.02(-0.12%)
Sep 16, 2002	17.02	17.05	16.91	17.04	27,684,780	+0.02(+0.12%)
Sep 13, 2002	16.89	17.02	16.83	17.02	947,643	+0.13(+0.76%)
Sep 12, 2002	16.97	16.98	16.80	16.89	584,295	-0.07(-0.44%)
Sep 11, 2002	17.02	17.04	16.96	16.96	877,528	-0.04(-0.22%)
Sep 10, 2002	17.16	17.19	16.97	17.00	1,762,284	-0.06(-0.34%)
Sep 09, 2002	16.89	17.06	16.87	17.06	568,634	+0.09(+0.51%)
Sep 06, 2002	16.95	17.06	16.83	16.97	349,372	+0.08(+0.47%)
Sep 05, 2002	16.99	17.00	16.85	16.89	298,533	-0.10(-0.56%)
Sep 04, 2002	17.01	17.12	16.85	16.99	362,383	+0.05(+0.32%)
Sep 03, 2002	17.10	17.10	16.85	16.93	836,808	-0.22(-1.26%)
Aug 30, 2002	16.87	17.22	16.85	17.15	641,641	+0.34(+2.02%)
Aug 29, 2002	16.83	16.97	16.74	16.81	728,381	-0.09(-0.54%)
Aug 28, 2002	16.68	16.91	16.60	16.90	979,207	+0.17(+1.02%)
Aug 27, 2002	16.80	16.80	16.69	16.73	420,211	+0.00(+0.00%)
Aug 26, 2002	16.60	16.73	16.41	16.73	215,165	+0.23(+1.41%)
Aug 23, 2002	16.25	16.52	16.23	16.50	379,973	+0.18(+1.12%)
Aug 22, 2002	16.54	16.62	16.23	16.31	289,136	-0.20(-1.23%)
Aug 21, 2002	16.49	16.57	16.44	16.52	328,410	+0.02(+0.15%)
Aug 20, 2002	16.56	16.58	16.42	16.49	606,703	-0.22(-1.32%)
Aug 16, 2002	16.33	16.71	16.27	16.71	650,074	+0.44(+2.73%)
Aug 15, 2002	16.19	16.27	16.02	16.27	556,586	+0.17(+1.03%)
Aug 14, 2002	16.08	16.14	15.87	16.10	798,256	+0.12(+0.78%)
Aug 13, 2002	15.96	16.21	15.90	15.98	837,289	+0.10(+0.60%)
Aug 12, 2002	15.90	15.94	15.68	15.88	1,078,959	-0.63(-3.84%)
Aug 07, 2002	16.44	16.54	16.13	16.52	771,029	+0.15(+0.89%)
Aug 06, 2002	16.01	16.37	15.73	16.37	1,143,533	+0.46(+2.87%)
Aug 05, 2002	16.51	16.55	15.83	15.92	1,125,944	-0.56(-3.38%)
Aug 02, 2002	17.02	17.13	16.02	16.47	2,260,803	-0.58(-3.41%)

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.