Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	14.90	14.93	14.69	14.93	1,893	+0.04(+0.25%)
Dec 30, 2002	14.64	14.89	14.64	14.89	35,431	+0.31(+2.13%)
Dec 27, 2002	14.81	14.81	14.58	14.58	28,939	-0.34(-2.28%)
Dec 26, 2002	15.03	15.08	14.92	14.92	13,252	-0.17(-1.13%)
Dec 24, 2002	15.05	15.10	15.05	15.09	7,573	+0.10(+0.67%)
Dec 23, 2002	14.97	15.04	14.87	14.99	43,004	+0.06(+0.40%)
Dec 20, 2002	14.84	15.02	14.84	14.93	13,523	+0.03(+0.22%)
Dec 19, 2002	15.03	15.03	14.90	14.90	2,975	-0.09(-0.57%)
Dec 18, 2002	15.07	15.07	14.97	14.99	32,726	-0.07(-0.44%)
Dec 17, 2002	15.10	15.16	15.05	15.05	16,498	-0.16(-1.07%)
Dec 16, 2002	15.09	15.23	15.09	15.21	32,185	+0.12(+0.81%)
Dec 13, 2002	15.12	15.17	15.04	15.09	7,573	-0.10(-0.63%)
Dec 12, 2002	15.25	15.29	15.02	15.19	10,277	-0.10(-0.63%)
Dec 11, 2002	15.25	15.34	15.25	15.28	2,163	+0.03(+0.17%)
Dec 10, 2002	15.34	15.34	15.17	15.26	24,071	-0.03(-0.22%)
Dec 09, 2002	15.22	15.43	15.22	15.29	12,711	+0.06(+0.41%)
Dec 06, 2002	15.02	15.23	15.02	15.23	1,893	+0.10(+0.68%)
Dec 05, 2002	15.40	15.40	15.13	15.13	9,195	-0.13(-0.82%)
Dec 04, 2002	15.15	15.25	15.15	15.25	3,786	-0.06(-0.36%)
Dec 03, 2002	15.31	15.31	15.00	15.31	10,548	-0.07(-0.43%)
Dec 02, 2002	15.37	15.40	15.21	15.37	12,441	-0.15(-0.98%)
Nov 29, 2002	15.53	15.53	15.53	15.53	1,081	-0.04(-0.26%)
Nov 27, 2002	15.53	15.60	15.53	15.57	13,793	+0.26(+1.72%)
Nov 26, 2002	15.38	15.47	15.29	15.30	45,708	-0.36(-2.27%)
Nov 25, 2002	15.62	15.68	15.46	15.66	20,825	-0.13(-0.84%)
Nov 22, 2002	15.78	15.81	15.65	15.79	21,366	+0.08(+0.49%)
Nov 21, 2002	15.82	15.82	15.71	15.71	5,138	+0.05(+0.31%)
Nov 20, 2002	15.39	15.70	15.39	15.67	38,135	+0.09(+0.59%)
Nov 19, 2002	15.53	15.70	15.53	15.57	2,434	-0.07(-0.43%)
Nov 18, 2002	15.64	15.74	15.61	15.64	9,466	+0.00(+0.00%)
Nov 15, 2002	15.57	15.64	15.57	15.64	3,516	+0.15(+0.95%)
Nov 14, 2002	15.40	15.57	15.40	15.49	2,434	+0.38(+2.50%)
Nov 13, 2002	15.43	15.57	15.11	15.11	9,195	-0.30(-1.92%)
Nov 12, 2002	15.55	15.60	15.41	15.41	28,669	+0.05(+0.34%)
Nov 11, 2002	15.50	15.60	15.36	15.36	4,868	-0.20(-1.31%)
Nov 08, 2002	15.57	15.73	15.56	15.56	4,597	-0.16(-1.03%)
Nov 07, 2002	15.80	15.81	15.57	15.72	4,597	-0.11(-0.68%)
Nov 06, 2002	15.78	15.83	15.58	15.83	78,705	+0.32(+2.07%)
Nov 05, 2002	15.41	15.53	15.41	15.51	1,622	+0.31(+2.04%)
Nov 04, 2002	15.26	15.49	15.20	15.20	3,786	-0.01(-0.05%)
Nov 01, 2002	15.01	15.39	15.01	15.21	3,516	-0.05(-0.34%)
Oct 31, 2002	15.43	15.43	15.26	15.26	7,573	+0.16(+1.05%)
Oct 30, 2002	15.22	15.31	15.10	15.10	7,032	-0.03(-0.22%)
Oct 29, 2002	15.17	15.17	14.95	15.13	622,072	-0.21(-1.37%)
Oct 28, 2002	15.37	15.51	15.34	15.34	3,245	-0.16(-1.03%)
Oct 25, 2002	15.12	15.50	15.12	15.50	1,352	+0.47(+3.12%)
Oct 24, 2002	15.21	15.40	15.03	15.03	12,982	-0.29(-1.91%)
Oct 23, 2002	15.14	15.33	15.03	15.33	3,786	-0.17(-1.10%)
Oct 22, 2002	15.53	15.57	15.49	15.50	189,326	-0.23(-1.43%)
Oct 21, 2002	15.58	15.74	15.51	15.72	7,573	-0.04(-0.28%)
Oct 18, 2002	15.68	15.83	15.58	15.77	6,491	-0.02(-0.12%)
Oct 17, 2002	15.82	15.82	15.60	15.78	5,679	+0.36(+2.33%)
Oct 16, 2002	15.65	15.65	15.40	15.43	69,509	-0.03(-0.17%)
Oct 15, 2002	15.51	15.63	15.45	15.45	288,857	+0.22(+1.46%)
Oct 14, 2002	15.28	15.28	15.14	15.23	4,597	+0.41(+2.80%)
Oct 11, 2002	14.82	14.82	14.82	14.82	27,046	+0.10(+0.65%)
Oct 10, 2002	14.65	14.72	14.65	14.72	3,245	+0.20(+1.35%)
Oct 09, 2002	14.53	14.60	14.51	14.52	3,245	-0.24(-1.60%)
Oct 08, 2002	14.50	14.76	14.50	14.76	4,597	+0.49(+3.42%)
Oct 07, 2002	14.62	14.62	14.27	14.27	275,334	-0.35(-2.40%)
Oct 04, 2002	14.61	14.62	14.61	14.62	2,163	-0.28(-1.86%)
Oct 03, 2002	14.93	15.02	14.90	14.90	4,056	-0.10(-0.64%)
Oct 02, 2002	15.04	15.07	14.92	15.00	5,409	+0.26(+1.73%)

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.