Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	17.95	17.95	17.50	17.69	14,100	-0.23(-1.28%)
Dec 30, 2002	17.90	18.05	17.73	17.92	7,300	+0.05(+0.28%)
Dec 27, 2002	18.15	18.15	17.87	17.87	2,200	-0.28(-1.54%)
Dec 26, 2002	18.05	18.16	18.05	18.15	1,700	+0.20(+1.11%)
Dec 24, 2002	17.70	17.95	17.70	17.95	2,600	+0.25(+1.41%)
Dec 23, 2002	17.94	17.94	17.70	17.70	5,400	-0.25(-1.39%)
Dec 20, 2002	18.20	18.20	17.95	17.95	4,800	-0.36(-1.97%)
Dec 19, 2002	18.05	18.31	18.03	18.31	6,600	+0.21(+1.16%)
Dec 18, 2002	18.25	18.30	18.10	18.10	2,900	-0.15(-0.82%)
Dec 17, 2002	18.30	18.30	18.25	18.25	300	+0.05(+0.27%)
Dec 16, 2002	17.99	18.20	17.99	18.20	2,700	+0.21(+1.17%)
Dec 13, 2002	17.91	17.99	17.91	17.99	1,000	+0.09(+0.50%)
Dec 12, 2002	17.90	17.95	17.73	17.90	4,900	-0.10(-0.56%)
Dec 11, 2002	18.15	18.25	18.00	18.00	6,200	-0.10(-0.55%)
Dec 10, 2002	18.50	18.50	18.00	18.10	10,300	-0.40(-2.16%)
Dec 09, 2002	18.80	18.85	18.50	18.50	6,600	-0.40(-2.12%)
Dec 06, 2002	19.07	19.07	18.90	18.90	8,000	-0.16(-0.84%)
Dec 05, 2002	19.09	19.09	19.05	19.06	3,200	+0.01(+0.05%)
Dec 04, 2002	19.04	19.13	18.85	19.05	17,300	+0.11(+0.58%)
Dec 03, 2002	19.04	19.04	18.85	18.94	6,800	-0.01(-0.05%)
Dec 02, 2002	18.90	19.05	18.90	18.95	4,700	-0.05(-0.26%)
Nov 29, 2002	19.05	19.14	19.00	19.00	3,000	-0.20(-1.04%)
Nov 27, 2002	19.05	19.30	19.05	19.20	6,300	+0.18(+0.95%)
Nov 26, 2002	18.90	19.05	18.90	19.02	4,900	-0.03(-0.16%)
Nov 25, 2002	18.30	19.05	18.30	19.05	9,900	+0.80(+4.38%)
Nov 22, 2002	18.20	18.35	18.20	18.25	4,700	+0.15(+0.83%)
Nov 21, 2002	18.05	18.10	17.95	18.10	3,800	-0.02(-0.11%)
Nov 20, 2002	18.10	18.12	18.02	18.12	1,100	+0.02(+0.11%)
Nov 19, 2002	17.89	18.10	17.80	18.10	4,400	+0.20(+1.12%)
Nov 18, 2002	17.85	17.90	17.75	17.90	4,100	+0.10(+0.56%)
Nov 15, 2002	17.65	17.80	17.65	17.80	3,100	+0.10(+0.56%)
Nov 14, 2002	17.77	17.77	17.68	17.70	1,500	-0.15(-0.84%)
Nov 13, 2002	17.80	17.85	17.80	17.85	1,300	+0.05(+0.28%)
Nov 12, 2002	17.80	17.85	17.80	17.80	2,900	+0.00(+0.00%)
Nov 11, 2002	17.75	17.80	17.75	17.80	500	+0.08(+0.45%)
Nov 08, 2002	17.72	17.85	17.60	17.72	7,500	-0.01(-0.06%)
Nov 07, 2002	17.72	17.73	17.72	17.73	700	-0.11(-0.62%)
Nov 06, 2002	17.80	17.84	17.75	17.84	1,000	+0.09(+0.51%)
Nov 05, 2002	17.63	17.79	17.63	17.75	3,100	+0.03(+0.17%)
Nov 04, 2002	17.60	17.73	17.60	17.72	3,000	+0.19(+1.08%)
Nov 01, 2002	17.53	17.53	17.52	17.53	1,300	-0.01(-0.06%)
Oct 31, 2002	17.55	17.60	17.54	17.54	1,700	-0.06(-0.34%)
Oct 30, 2002	17.55	17.60	17.55	17.60	600	+0.07(+0.40%)
Oct 29, 2002	17.59	17.59	17.53	17.53	11,400	-0.16(-0.90%)
Oct 28, 2002	17.64	17.69	17.54	17.69	1,600	+0.10(+0.57%)
Oct 25, 2002	17.59	17.60	17.59	17.59	2,500	-0.01(-0.06%)
Oct 24, 2002	17.56	17.60	17.56	17.60	500	+0.10(+0.57%)
Oct 23, 2002	17.50	17.50	17.41	17.50	600	+0.00(+0.00%)
Oct 22, 2002	17.60	17.67	17.45	17.50	2,200	-0.20(-1.13%)
Oct 21, 2002	17.50	17.70	17.50	17.70	1,800	+0.10(+0.57%)
Oct 18, 2002	17.60	17.64	17.60	17.60	1,200	+0.00(+0.00%)
Oct 17, 2002	17.60	17.67	17.60	17.60	1,900	+0.10(+0.57%)
Oct 16, 2002	17.35	17.50	17.35	17.50	3,500	+0.05(+0.29%)
Oct 15, 2002	17.24	17.47	17.24	17.45	4,500	+0.25(+1.45%)
Oct 14, 2002	17.28	17.28	17.18	17.20	1,700	-0.18(-1.04%)
Oct 11, 2002	17.29	17.38	17.29	17.38	2,500	+0.18(+1.05%)
Oct 10, 2002	17.40	17.45	17.11	17.20	4,700	-0.25(-1.43%)
Oct 09, 2002	17.53	17.63	17.39	17.45	3,600	-0.23(-1.30%)
Oct 08, 2002	17.50	17.68	17.45	17.68	5,600	+0.07(+0.40%)
Oct 07, 2002	17.61	17.61	17.61	17.61	0	+0.00(+0.00%)
Oct 04, 2002	17.89	17.90	17.70	17.61	1,700	-0.19(-1.07%)
Oct 03, 2002	17.62	17.80	17.61	17.80	1,700	+0.20(+1.14%)
Oct 02, 2002	17.55	17.60	17.55	17.60	470,000	-0.20(-1.12%)

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.