Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.29	18.47	18.20	18.29	268,063	-0.04(-0.23%)
Dec 30, 2002	18.30	18.42	18.20	18.33	284,017	+0.08(+0.43%)
Dec 27, 2002	18.35	18.44	18.25	18.25	294,487	-0.11(-0.59%)
Dec 26, 2002	18.35	18.52	18.26	18.36	195,937	-0.05(-0.29%)
Dec 24, 2002	18.41	18.47	18.35	18.41	194,275	+0.01(+0.07%)
Dec 23, 2002	18.35	18.47	18.26	18.40	202,086	+0.02(+0.13%)
Dec 20, 2002	18.33	18.53	18.29	18.38	666,419	+0.02(+0.13%)
Dec 19, 2002	18.17	18.56	18.17	18.35	474,969	+0.04(+0.20%)
Dec 18, 2002	18.47	18.51	18.27	18.32	273,547	-0.19(-1.01%)
Dec 17, 2002	18.36	18.68	18.36	18.50	315,593	+0.03(+0.16%)
Dec 16, 2002	18.35	18.59	18.35	18.47	512,694	+0.07(+0.39%)
Dec 13, 2002	18.38	18.50	18.23	18.40	324,235	+0.01(+0.03%)
Dec 12, 2002	18.18	18.48	18.09	18.39	270,390	+0.10(+0.56%)
Dec 11, 2002	18.26	18.36	18.17	18.29	434,585	-0.03(-0.16%)
Dec 10, 2002	18.09	18.39	18.08	18.32	348,831	+0.25(+1.40%)
Dec 09, 2002	18.11	18.23	18.06	18.07	404,006	-0.19(-1.05%)
Dec 06, 2002	18.05	18.32	18.05	18.26	327,060	+0.14(+0.76%)
Dec 05, 2002	18.20	18.30	18.05	18.12	250,447	-0.10(-0.53%)
Dec 04, 2002	18.17	18.45	18.17	18.22	321,742	-0.05(-0.26%)
Dec 03, 2002	18.23	18.38	18.21	18.27	312,602	+0.10(+0.53%)
Dec 02, 2002	18.41	18.53	18.17	18.17	352,819	-0.17(-0.92%)
Nov 29, 2002	18.35	18.41	18.28	18.34	138,601	-0.05(-0.26%)
Nov 27, 2002	18.11	18.44	18.11	18.39	171,839	+0.28(+1.53%)
Nov 26, 2002	18.20	18.29	18.11	18.11	248,120	-0.22(-1.18%)
Nov 25, 2002	18.23	18.41	18.11	18.33	229,175	+0.10(+0.53%)
Nov 22, 2002	18.26	18.42	18.23	18.23	276,206	-0.10(-0.53%)
Nov 21, 2002	18.17	18.42	18.17	18.33	387,221	+0.13(+0.73%)
Nov 20, 2002	17.94	18.23	17.94	18.20	623,874	+0.14(+0.77%)
Nov 19, 2002	17.99	18.18	17.97	18.06	220,200	+0.06(+0.33%)
Nov 18, 2002	18.20	18.32	17.94	18.00	329,885	-0.33(-1.77%)
Nov 15, 2002	18.05	18.38	18.04	18.32	284,349	+0.15(+0.83%)
Nov 14, 2002	17.93	18.20	17.93	18.17	182,642	+0.32(+1.82%)
Nov 13, 2002	17.87	17.93	17.58	17.85	454,694	-0.13(-0.74%)
Nov 12, 2002	17.50	18.08	17.46	17.98	395,696	+0.48(+2.72%)
Nov 11, 2002	17.55	17.56	17.32	17.50	261,582	-0.01(-0.03%)
Nov 08, 2002	17.54	17.68	17.37	17.51	551,748	-0.09(-0.51%)
Nov 07, 2002	17.97	17.99	17.54	17.60	370,768	-0.39(-2.14%)
Nov 06, 2002	18.12	18.28	17.90	17.99	412,980	-0.10(-0.53%)
Nov 05, 2002	17.93	18.16	17.93	18.08	528,814	+0.11(+0.60%)
Nov 04, 2002	18.11	18.65	17.92	17.97	551,914	-0.11(-0.60%)
Nov 01, 2002	17.81	18.08	17.72	18.08	567,038	+0.26(+1.45%)
Oct 31, 2002	17.77	18.01	17.75	17.82	600,774	+0.06(+0.34%)
Oct 30, 2002	17.69	17.99	17.69	17.76	343,679	+0.07(+0.41%)
Oct 29, 2002	17.93	17.96	17.33	17.69	524,493	-0.31(-1.74%)
Oct 28, 2002	17.97	18.08	17.81	18.00	443,725	+0.13(+0.74%)
Oct 25, 2002	17.33	17.93	17.30	17.87	424,447	+0.50(+2.87%)
Oct 24, 2002	17.72	17.75	17.33	17.37	419,129	-0.37(-2.10%)
Oct 23, 2002	17.60	17.78	17.44	17.74	493,249	+0.04(+0.24%)
Oct 22, 2002	17.69	17.81	17.44	17.70	366,946	-0.14(-0.78%)
Oct 21, 2002	17.48	17.84	17.46	17.84	308,613	+0.11(+0.64%)
Oct 18, 2002	17.81	17.96	17.63	17.73	458,516	-0.08(-0.47%)
Oct 17, 2002	17.73	17.95	17.68	17.81	340,854	+0.32(+1.86%)
Oct 16, 2002	17.60	17.69	17.37	17.49	294,487	-0.31(-1.76%)
Oct 15, 2002	17.72	17.89	17.69	17.80	471,312	+0.54(+3.14%)
Oct 14, 2002	16.94	17.26	16.79	17.26	448,544	+0.31(+1.81%)
Oct 11, 2002	16.49	17.36	16.43	16.95	590,470	+0.47(+2.85%)
Oct 10, 2002	15.79	16.25	15.78	16.48	999,794	+0.69(+4.38%)
Oct 09, 2002	16.10	16.13	15.75	15.79	562,883	-0.40(-2.49%)
Oct 08, 2002	15.42	16.38	15.42	16.19	602,768	+0.82(+5.32%)
Oct 07, 2002	15.80	15.92	15.28	15.37	2,459,602	-0.44(-2.78%)
Oct 04, 2002	16.02	16.14	15.55	15.81	833,771	-0.17(-1.05%)
Oct 03, 2002	16.57	16.67	15.93	15.98	758,155	-0.59(-3.56%)
Oct 02, 2002	17.21	17.21	16.57	16.57	700,820	-0.79(-4.54%)

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.