Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2002	14.60	14.60	14.51	14.56	219,979	+0.09(+0.64%)
Oct 30, 2002	14.46	14.49	14.38	14.47	300,367	+0.09(+0.63%)
Oct 29, 2002	14.43	14.49	14.27	14.38	1,144,981	-0.15(-1.05%)
Oct 28, 2002	14.79	14.80	14.50	14.53	109,175	-0.15(-1.03%)
Oct 25, 2002	14.54	14.68	14.46	14.68	63,006	+0.27(+1.85%)
Oct 24, 2002	14.34	14.46	14.29	14.42	183,588	+0.16(+1.10%)
Oct 23, 2002	14.30	14.30	14.08	14.26	142,307	-0.01(-0.07%)
Oct 22, 2002	14.53	14.53	14.26	14.27	86,362	-0.31(-2.15%)
Oct 21, 2002	14.61	14.61	14.42	14.58	236,274	-0.05(-0.35%)
Oct 18, 2002	14.68	14.73	14.55	14.63	148,282	+0.04(+0.29%)
Oct 17, 2002	14.64	14.72	14.59	14.59	184,674	+0.11(+0.76%)
Oct 16, 2002	14.60	14.60	14.30	14.48	354,683	-0.06(-0.44%)
Oct 15, 2002	14.47	14.73	14.45	14.54	189,019	+0.27(+1.87%)
Oct 14, 2002	14.48	14.50	14.21	14.28	134,160	-0.24(-1.64%)
Oct 11, 2002	14.51	14.61	14.45	14.52	408,456	+0.32(+2.26%)
Oct 10, 2002	13.77	14.19	13.60	14.19	108,632	+0.34(+2.43%)
Oct 09, 2002	14.10	14.10	13.81	13.86	473,635	-0.35(-2.44%)
Oct 08, 2002	14.41	14.41	14.00	14.20	277,554	-0.21(-1.46%)
Oct 07, 2002	14.74	14.74	14.41	14.41	168,379	-0.39(-2.62%)
Oct 04, 2002	15.02	15.02	14.72	14.80	449,193	-0.26(-1.70%)
Oct 03, 2002	15.07	15.10	14.95	15.06	251,483	-0.06(-0.38%)
Oct 02, 2002	15.18	15.18	15.09	15.12	311,230	-0.12(-0.77%)
Oct 01, 2002	15.29	15.29	15.10	15.23	252,569	+0.03(+0.17%)
Sep 30, 2002	15.36	15.36	15.16	15.21	1,184,089	-0.18(-1.20%)
Sep 27, 2002	15.46	15.53	15.37	15.39	633,324	-0.07(-0.43%)
Sep 26, 2002	15.40	15.49	15.36	15.46	13,741,953	+0.11(+0.74%)
Sep 25, 2002	15.43	15.44	15.26	15.34	343,820	-0.10(-0.63%)
Sep 24, 2002	15.52	15.52	15.39	15.44	256,371	-0.10(-0.66%)
Sep 23, 2002	15.59	15.65	15.51	15.54	78,758	-0.11(-0.73%)
Sep 20, 2002	15.53	15.66	15.53	15.66	112,434	+0.16(+1.06%)
Sep 19, 2002	15.58	15.65	15.49	15.49	51,600	-0.08(-0.53%)
Sep 18, 2002	15.67	15.70	15.57	15.58	63,549	-0.06(-0.39%)
Sep 17, 2002	15.73	15.82	15.64	15.64	185,760	-0.07(-0.45%)
Sep 16, 2002	15.90	16.20	15.66	15.71	352,510	-0.31(-1.94%)
Sep 13, 2002	15.91	16.08	15.90	16.02	49,427	+0.03(+0.20%)
Sep 12, 2002	16.03	16.04	15.87	15.99	191,192	-0.06(-0.36%)
Sep 11, 2002	16.12	16.12	16.00	16.05	63,549	+0.01(+0.06%)
Sep 10, 2002	16.03	16.13	16.03	16.04	222,695	-0.04(-0.22%)
Sep 09, 2002	16.07	16.07	16.02	16.07	64,092	-0.00(-0.01%)
Sep 06, 2002	16.09	16.09	15.94	16.07	48,884	+0.03(+0.18%)
Sep 05, 2002	16.05	16.09	15.96	16.04	53,772	-0.02(-0.13%)
Sep 04, 2002	16.08	16.16	16.05	16.06	108,088	-0.02(-0.10%)
Sep 03, 2002	16.13	16.21	15.74	16.08	158,059	-0.15(-0.91%)
Aug 30, 2002	16.16	16.26	16.16	16.23	185,217	+0.05(+0.28%)
Aug 29, 2002	16.05	16.19	16.05	16.18	140,678	-0.05(-0.30%)
Aug 28, 2002	16.05	16.25	15.99	16.23	351,967	+0.16(+0.97%)
Aug 27, 2002	16.09	16.11	16.01	16.07	96,682	+0.07(+0.46%)
Aug 26, 2002	15.92	16.04	15.87	16.00	115,693	+0.10(+0.61%)
Aug 23, 2002	15.85	15.94	15.84	15.90	221,609	+0.07(+0.43%)
Aug 22, 2002	15.88	15.88	15.72	15.83	474,722	+0.04(+0.25%)
Aug 21, 2002	15.83	15.83	15.71	15.79	45,625	+0.11(+0.70%)
Aug 20, 2002	15.76	15.78	15.65	15.68	115,693	-0.17(-1.05%)
Aug 16, 2002	15.56	15.85	15.56	15.85	159,145	+0.24(+1.53%)
Aug 15, 2002	15.64	15.64	15.52	15.61	275,382	+0.09(+0.58%)
Aug 14, 2002	15.51	15.52	15.32	15.52	149,912	+0.03(+0.18%)
Aug 13, 2002	15.69	15.74	15.45	15.49	322,637	-0.17(-1.10%)
Aug 12, 2002	15.37	15.67	15.37	15.67	897,300	+0.00(+0.01%)
Aug 07, 2002	15.58	15.67	15.46	15.66	344,363	+0.26(+1.67%)
Aug 06, 2002	15.50	15.50	15.30	15.41	35,305	-0.01(-0.07%)
Aug 05, 2002	15.70	15.70	15.35	15.42	208,030	-0.29(-1.82%)
Aug 02, 2002	15.84	15.92	15.57	15.70	449,193	-0.25(-1.59%)

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.