Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	40.75	40.97	40.19	40.97	602,625	+0.27(+0.66%)
Dec 30, 2002	41.12	41.34	40.38	40.71	590,883	-0.31(-0.76%)
Dec 27, 2002	41.49	41.57	40.74	41.02	487,228	-0.75(-1.79%)
Dec 26, 2002	42.08	42.37	41.52	41.77	268,178	-0.24(-0.56%)
Dec 24, 2002	41.71	42.02	41.42	42.00	228,903	+0.27(+0.64%)
Dec 23, 2002	41.64	41.94	41.10	41.74	484,394	+0.02(+0.05%)
Dec 20, 2002	41.42	41.75	41.15	41.71	484,124	+0.44(+1.06%)
Dec 19, 2002	41.39	41.79	41.10	41.28	759,456	-0.10(-0.25%)
Dec 18, 2002	41.42	41.57	40.77	41.38	400,175	-0.11(-0.27%)
Dec 17, 2002	41.50	41.86	41.20	41.49	540,675	-0.08(-0.20%)
Dec 16, 2002	40.94	41.58	40.84	41.57	257,650	+1.18(+2.92%)
Dec 13, 2002	40.75	40.75	40.08	40.40	442,420	-0.43(-1.05%)
Dec 12, 2002	41.49	41.49	40.53	40.83	630,833	-0.56(-1.36%)
Dec 11, 2002	41.38	41.94	41.28	41.39	702,770	-0.14(-0.34%)
Dec 10, 2002	41.20	41.70	41.20	41.53	478,321	+0.35(+0.85%)
Dec 09, 2002	41.28	41.58	41.08	41.18	335,391	-0.12(-0.29%)
Dec 06, 2002	41.34	41.49	41.01	41.30	266,693	-0.12(-0.29%)
Dec 05, 2002	41.28	41.75	40.85	41.42	275,061	+0.14(+0.34%)
Dec 04, 2002	42.03	42.51	40.94	41.28	601,275	-0.77(-1.83%)
Dec 03, 2002	42.45	43.08	41.98	42.05	324,999	-0.41(-0.96%)
Dec 02, 2002	43.20	43.42	41.73	42.45	576,846	-0.44(-1.04%)
Nov 29, 2002	42.48	43.11	42.34	42.90	169,112	+0.64(+1.51%)
Nov 27, 2002	42.08	42.26	41.49	42.26	349,023	+0.27(+0.65%)
Nov 26, 2002	42.27	42.48	41.79	41.99	442,554	-0.34(-0.81%)
Nov 25, 2002	42.53	42.79	42.12	42.33	520,295	-0.24(-0.56%)
Nov 22, 2002	41.49	42.92	41.35	42.57	535,411	+1.02(+2.46%)
Nov 21, 2002	41.64	42.45	41.42	41.54	593,177	-0.04(-0.09%)
Nov 20, 2002	40.78	41.79	40.64	41.58	382,090	+0.87(+2.13%)
Nov 19, 2002	41.11	41.11	40.28	40.71	720,046	-0.39(-0.94%)
Nov 18, 2002	41.97	42.38	41.05	41.10	457,536	-0.74(-1.77%)
Nov 15, 2002	40.94	42.14	40.87	41.84	458,076	+0.90(+2.21%)
Nov 14, 2002	41.08	41.34	40.71	40.94	346,053	+0.25(+0.62%)
Nov 13, 2002	40.79	41.21	40.27	40.68	376,826	-0.10(-0.24%)
Nov 12, 2002	40.80	41.42	40.50	40.78	452,542	-0.02(-0.05%)
Nov 11, 2002	40.61	41.86	40.49	40.80	497,216	+0.06(+0.15%)
Nov 08, 2002	40.83	41.10	39.94	40.74	741,910	-0.43(-1.04%)
Nov 07, 2002	42.68	42.75	40.52	41.17	1,111,043	-1.79(-4.16%)
Nov 06, 2002	42.79	42.97	41.33	42.96	965,549	+0.61(+1.45%)
Nov 05, 2002	43.34	43.35	41.90	42.34	818,841	-1.19(-2.74%)
Nov 04, 2002	43.90	44.42	43.04	43.54	734,352	+0.19(+0.44%)
Nov 01, 2002	42.83	43.65	42.58	43.34	521,645	+0.36(+0.83%)
Oct 31, 2002	43.79	44.16	42.90	42.99	663,495	-0.54(-1.24%)
Oct 30, 2002	43.78	43.86	42.97	43.53	759,861	-0.33(-0.76%)
Oct 29, 2002	44.94	45.72	43.25	43.86	745,284	-1.26(-2.79%)
Oct 28, 2002	45.86	46.16	44.23	45.12	831,933	-0.44(-0.96%)
Oct 25, 2002	43.86	45.76	43.40	45.56	833,147	+1.68(+3.83%)
Oct 24, 2002	44.79	45.68	43.80	43.88	746,364	-0.92(-2.05%)
Oct 23, 2002	44.38	44.88	43.16	44.80	794,142	-0.21(-0.48%)
Oct 22, 2002	46.31	46.58	44.68	45.01	1,441,846	-1.29(-2.78%)
Oct 21, 2002	45.02	46.57	43.57	46.30	866,349	+1.29(+2.86%)
Oct 18, 2002	45.27	45.94	44.39	45.01	808,718	-0.78(-1.70%)
Oct 17, 2002	46.42	46.67	45.27	45.79	744,070	+0.79(+1.75%)
Oct 16, 2002	44.46	45.72	44.16	45.00	829,368	-0.27(-0.59%)
Oct 15, 2002	44.83	46.20	44.01	45.27	1,364,105	+2.71(+6.37%)
Oct 14, 2002	43.11	43.11	41.02	42.56	1,175,017	-0.54(-1.26%)
Oct 11, 2002	40.75	44.09	40.65	43.10	1,192,968	+2.46(+6.05%)
Oct 10, 2002	38.71	41.24	38.64	40.64	664,574	+1.98(+5.12%)
Oct 09, 2002	40.71	40.88	38.42	38.66	705,334	-2.21(-5.40%)
Oct 08, 2002	40.08	40.94	39.60	40.87	763,235	+1.14(+2.87%)
Oct 07, 2002	39.75	41.27	39.56	39.73	807,234	+0.05(+0.13%)
Oct 04, 2002	40.68	40.79	39.12	39.68	750,143	-0.82(-2.03%)
Oct 03, 2002	40.51	41.92	40.45	40.50	1,295,677	+0.17(+0.42%)
Oct 02, 2002	42.23	42.83	40.07	40.33	921,820	-2.20(-5.17%)

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.