Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	18.24	18.62	18.15	18.52	100,532	+0.20(+1.08%)
Dec 30, 2002	18.24	18.38	18.01	18.32	83,186	+0.08(+0.43%)
Dec 27, 2002	18.26	18.31	17.90	18.24	60,269	+0.03(+0.17%)
Dec 26, 2002	18.17	18.34	18.17	18.21	18,739	+0.13(+0.70%)
Dec 24, 2002	18.20	18.22	18.02	18.09	12,534	-0.15(-0.82%)
Dec 23, 2002	17.97	18.28	17.90	18.24	48,493	+0.27(+1.49%)
Dec 20, 2002	18.13	18.20	17.89	17.97	104,204	-0.12(-0.65%)
Dec 19, 2002	18.44	18.65	18.01	18.09	103,191	-0.24(-1.29%)
Dec 18, 2002	18.62	18.62	18.20	18.32	70,904	-0.24(-1.28%)
Dec 17, 2002	18.56	18.56	18.32	18.56	51,785	+0.00(+0.00%)
Dec 16, 2002	18.13	18.56	18.13	18.56	89,897	+0.55(+3.07%)
Dec 13, 2002	18.48	18.64	18.01	18.01	55,204	-0.55(-2.98%)
Dec 12, 2002	18.35	18.66	18.22	18.56	56,217	+0.28(+1.56%)
Dec 11, 2002	18.20	18.40	18.17	18.28	44,695	+0.07(+0.39%)
Dec 10, 2002	17.85	18.20	17.73	18.20	73,690	+0.31(+1.72%)
Dec 09, 2002	17.73	18.08	17.73	17.90	54,318	-0.03(-0.18%)
Dec 06, 2002	17.93	18.01	17.68	17.93	52,039	-0.08(-0.44%)
Dec 05, 2002	17.75	18.05	17.75	18.01	59,635	+0.20(+1.11%)
Dec 04, 2002	17.81	18.12	17.81	17.81	148,773	-0.08(-0.44%)
Dec 03, 2002	17.90	18.09	17.75	17.89	81,287	+0.07(+0.40%)
Dec 02, 2002	17.63	17.93	17.38	17.82	99,393	+0.28(+1.62%)
Nov 29, 2002	17.85	17.85	17.39	17.53	32,540	-0.24(-1.33%)
Nov 27, 2002	17.45	17.79	17.45	17.77	92,809	+0.25(+1.44%)
Nov 26, 2002	17.57	17.57	17.22	17.52	103,824	-0.17(-0.98%)
Nov 25, 2002	17.15	17.75	17.15	17.69	87,111	+0.56(+3.27%)
Nov 22, 2002	16.98	17.23	16.90	17.13	120,158	+0.15(+0.88%)
Nov 21, 2002	17.38	17.38	16.95	16.98	112,687	-0.28(-1.60%)
Nov 20, 2002	17.28	17.65	17.22	17.26	89,390	-0.08(-0.46%)
Nov 19, 2002	17.27	17.61	17.25	17.34	62,294	-0.09(-0.54%)
Nov 18, 2002	17.57	17.83	17.39	17.43	81,287	-0.22(-1.25%)
Nov 15, 2002	17.75	17.89	17.64	17.65	59,256	-0.17(-0.97%)
Nov 14, 2002	17.61	18.09	17.61	17.83	88,377	+0.17(+0.98%)
Nov 13, 2002	17.53	18.04	17.51	17.65	67,106	-0.06(-0.36%)
Nov 12, 2002	17.53	17.93	17.53	17.71	105,344	+0.22(+1.26%)
Nov 11, 2002	17.57	17.65	17.41	17.49	77,362	-0.16(-0.90%)
Nov 08, 2002	17.49	17.67	17.41	17.65	50,772	+0.12(+0.68%)
Nov 07, 2002	17.77	17.86	17.35	17.53	81,667	-0.32(-1.77%)
Nov 06, 2002	17.60	17.96	17.55	17.85	37,351	+0.27(+1.53%)
Nov 05, 2002	17.26	17.58	17.26	17.58	69,511	+0.24(+1.37%)
Nov 04, 2002	17.65	17.74	17.32	17.34	55,457	-0.31(-1.75%)
Nov 01, 2002	17.52	17.65	17.38	17.65	92,682	-0.10(-0.58%)
Oct 31, 2002	17.26	17.81	17.22	17.75	90,023	+0.50(+2.88%)
Oct 30, 2002	17.41	17.41	17.19	17.26	97,367	-0.16(-0.91%)
Oct 29, 2002	17.61	17.61	17.08	17.41	83,566	-0.20(-1.12%)
Oct 28, 2002	17.69	17.79	17.45	17.61	35,832	-0.04(-0.22%)
Oct 25, 2002	17.45	17.65	17.14	17.65	189,923	+0.00(+0.00%)
Oct 24, 2002	17.30	17.69	17.30	17.65	62,548	+0.24(+1.36%)
Oct 23, 2002	17.10	17.52	16.98	17.41	55,204	+0.24(+1.38%)
Oct 22, 2002	17.30	17.30	17.02	17.18	66,979	-0.08(-0.46%)
Oct 21, 2002	16.78	17.26	16.78	17.26	33,046	+0.39(+2.34%)
Oct 18, 2002	16.68	16.90	16.63	16.86	49,506	+0.18(+1.09%)
Oct 17, 2002	16.41	16.83	16.41	16.68	37,984	+0.43(+2.62%)
Oct 16, 2002	16.86	16.86	16.11	16.25	145,101	-0.68(-4.01%)
Oct 15, 2002	16.59	16.93	16.47	16.93	40,010	+0.35(+2.10%)
Oct 14, 2002	16.35	16.59	16.24	16.59	47,480	+0.28(+1.69%)
Oct 11, 2002	16.48	16.59	16.31	16.31	77,615	-0.14(-0.86%)
Oct 10, 2002	15.95	16.55	15.65	16.45	88,377	+0.45(+2.81%)
Oct 09, 2002	16.43	16.43	15.99	16.00	111,295	-0.48(-2.92%)
Oct 08, 2002	16.39	16.59	15.92	16.48	95,341	+0.02(+0.10%)
Oct 07, 2002	16.86	16.98	16.43	16.47	86,351	-0.37(-2.20%)
Oct 04, 2002	17.34	17.34	16.67	16.84	58,749	-0.50(-2.87%)
Oct 03, 2002	17.73	17.89	17.30	17.34	84,326	-0.43(-2.44%)
Oct 02, 2002	17.83	17.97	17.59	17.77	98,380	-0.08(-0.44%)

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.