Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.29	17.37	17.24	17.29	8,679	+0.05(+0.31%)
Nov 27, 2002	16.90	17.26	16.83	17.24	201,220	+0.60(+3.60%)
Nov 26, 2002	16.89	16.94	16.64	16.64	94,101	-0.39(-2.26%)
Nov 25, 2002	16.97	17.08	16.78	17.03	128,132	+0.04(+0.26%)
Nov 22, 2002	16.94	17.05	16.83	16.98	225,888	-0.02(-0.13%)
Nov 21, 2002	16.62	17.05	16.56	17.01	154,170	+0.76(+4.66%)
Nov 20, 2002	16.02	16.35	16.02	16.25	246,901	+0.27(+1.67%)
Nov 19, 2002	15.99	16.20	15.95	15.98	24,895	-0.11(-0.71%)
Nov 18, 2002	16.37	16.37	16.02	16.09	89,989	-0.04(-0.27%)
Nov 15, 2002	16.09	16.23	16.00	16.14	26,494	-0.12(-0.75%)
Nov 14, 2002	16.20	16.27	16.10	16.26	34,716	+0.32(+2.03%)
Nov 13, 2002	15.84	16.16	15.76	15.94	20,327	-0.03(-0.16%)
Nov 12, 2002	15.98	16.14	15.85	15.96	29,235	+0.10(+0.61%)
Nov 11, 2002	16.09	16.16	15.86	15.87	88,162	-0.49(-2.97%)
Nov 08, 2002	16.48	16.60	16.20	16.35	13,704	-0.14(-0.88%)
Nov 07, 2002	16.53	16.62	16.46	16.50	20,556	-0.38(-2.26%)
Nov 06, 2002	16.74	16.90	16.48	16.88	48,192	+0.36(+2.17%)
Nov 05, 2002	16.44	16.53	16.32	16.52	11,648	+0.03(+0.19%)
Nov 04, 2002	16.55	16.77	16.42	16.49	14,617	+0.20(+1.24%)
Nov 01, 2002	15.91	16.29	15.83	16.29	42,025	+0.27(+1.70%)
Oct 31, 2002	16.07	16.16	15.96	16.02	23,525	+0.09(+0.55%)
Oct 30, 2002	15.91	16.13	15.82	15.93	29,692	+0.10(+0.64%)
Oct 29, 2002	15.89	15.89	15.54	15.83	37,457	-0.21(-1.34%)
Oct 28, 2002	16.46	16.46	16.04	16.04	30,605	-0.20(-1.21%)
Oct 25, 2002	16.02	16.26	15.94	16.24	53,902	+0.13(+0.79%)
Oct 24, 2002	16.42	16.45	16.02	16.11	34,031	-0.21(-1.31%)
Oct 23, 2002	16.16	16.33	15.93	16.33	15,302	+0.15(+0.92%)
Oct 22, 2002	16.16	16.24	15.99	16.18	114,200	-0.26(-1.57%)
Oct 21, 2002	15.76	16.44	15.76	16.44	71,489	+0.52(+3.25%)
Oct 18, 2002	15.81	16.00	15.69	15.92	140,694	+0.04(+0.22%)
Oct 17, 2002	16.05	16.05	15.81	15.88	98,440	+0.42(+2.75%)
Oct 16, 2002	15.80	15.81	15.39	15.46	13,704	-0.46(-2.89%)
Oct 15, 2002	15.70	15.92	15.69	15.92	60,069	+0.84(+5.54%)
Oct 14, 2002	15.04	15.27	15.03	15.08	21,698	-0.07(-0.43%)
Oct 11, 2002	15.06	15.38	14.92	15.15	57,328	+0.71(+4.91%)
Oct 10, 2002	14.10	14.53	13.90	14.44	34,945	+0.45(+3.19%)
Oct 09, 2002	14.36	14.36	13.99	13.99	27,864	-0.66(-4.48%)
Oct 08, 2002	14.56	14.73	14.19	14.65	13,018	+0.21(+1.49%)
Oct 07, 2002	14.91	14.91	14.40	14.44	82,224	-0.40(-2.69%)
Oct 04, 2002	15.37	15.37	14.67	14.83	21,012	-0.45(-2.92%)
Oct 03, 2002	15.63	15.63	15.26	15.28	16,901	-0.07(-0.43%)
Oct 02, 2002	15.84	15.84	15.35	15.35	1,142,003	-0.59(-3.68%)
Oct 01, 2002	15.46	15.63	15.26	15.93	33,574	+0.67(+4.39%)
Sep 30, 2002	15.08	15.37	14.89	15.26	29,006	-0.25(-1.64%)
Sep 27, 2002	15.86	15.86	15.43	15.52	16,673	-0.49(-3.06%)
Sep 26, 2002	16.02	16.16	15.88	16.01	7,994	+0.11(+0.69%)
Sep 25, 2002	15.74	15.93	15.50	15.90	15,302	+0.44(+2.86%)
Sep 24, 2002	15.48	15.66	15.37	15.46	29,692	-0.35(-2.24%)
Sep 23, 2002	15.74	15.87	15.64	15.81	104,835	-0.23(-1.45%)
Sep 20, 2002	15.93	16.09	15.77	16.04	18,957	+0.07(+0.44%)
Sep 19, 2002	16.13	16.20	15.93	15.97	26,266	-0.40(-2.43%)
Sep 18, 2002	16.24	16.38	16.09	16.37	22,840	-0.03(-0.16%)
Sep 17, 2002	16.97	16.97	16.40	16.40	41,112	-0.27(-1.63%)
Sep 16, 2002	16.53	16.77	16.50	16.67	42,025	+0.04(+0.24%)
Sep 13, 2002	16.64	16.67	16.51	16.63	25,124	-0.38(-2.24%)
Sep 12, 2002	17.25	17.25	16.98	17.01	5,710	-0.32(-1.82%)
Sep 11, 2002	17.62	17.62	17.29	17.32	16,901	+0.09(+0.51%)
Sep 10, 2002	17.10	17.29	17.10	17.24	12,562	+0.04(+0.23%)
Sep 09, 2002	16.69	17.20	16.69	17.20	18,272	+0.21(+1.21%)
Sep 06, 2002	17.03	17.03	16.93	16.99	9,136	+0.35(+2.13%)
Sep 05, 2002	16.56	16.70	16.51	16.64	32,432	-0.39(-2.31%)
Sep 04, 2002	16.79	17.03	16.64	17.03	13,704	+0.35(+2.07%)

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.