Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2002	43.47	43.75	43.47	43.61	41,199	-0.07(-0.15%)
Dec 30, 2002	43.82	44.23	43.68	43.68	36,338	+0.66(+1.53%)
Dec 27, 2002	43.36	43.49	42.70	43.02	27,952	-0.26(-0.59%)
Dec 26, 2002	42.99	43.86	42.99	43.27	43,629	+0.53(+1.25%)
Dec 24, 2002	42.59	42.99	42.50	42.74	23,091	+0.77(+1.84%)
Dec 23, 2002	42.13	42.17	41.76	41.96	41,077	+0.00(+0.00%)
Dec 20, 2002	41.59	42.41	41.59	41.96	21,875	+0.25(+0.61%)
Dec 19, 2002	41.59	41.82	41.56	41.71	77,902	+0.03(+0.08%)
Dec 18, 2002	41.96	42.20	41.59	41.68	29,289	-1.42(-3.30%)
Dec 17, 2002	42.61	43.49	42.61	43.10	32,935	+0.37(+0.87%)
Dec 16, 2002	42.58	42.84	42.47	42.73	38,161	+0.64(+1.52%)
Dec 13, 2002	41.96	42.15	41.86	42.09	93,215	-0.57(-1.33%)
Dec 12, 2002	42.38	42.91	42.21	42.66	28,316	+0.58(+1.37%)
Dec 11, 2002	42.05	42.29	41.82	42.08	48,248	-0.28(-0.66%)
Dec 10, 2002	42.21	42.53	42.21	42.36	83,370	+0.35(+0.84%)
Dec 09, 2002	42.32	42.61	41.72	42.01	131,133	-0.11(-0.25%)
Dec 06, 2002	42.33	42.40	42.05	42.11	45,331	-0.59(-1.39%)
Dec 05, 2002	42.79	42.79	42.25	42.70	152,644	-0.82(-1.89%)
Dec 04, 2002	42.99	43.53	42.79	43.53	52,987	+0.45(+1.05%)
Dec 03, 2002	43.20	43.21	42.80	43.08	35,730	-0.10(-0.23%)
Dec 02, 2002	43.53	43.53	42.97	43.17	65,505	-0.35(-0.81%)
Nov 29, 2002	43.61	43.92	43.03	43.53	30,747	-0.08(-0.19%)
Nov 27, 2002	42.99	43.61	42.96	43.61	32,813	+0.75(+1.75%)
Nov 26, 2002	42.95	42.98	42.80	42.86	36,824	-0.46(-1.06%)
Nov 25, 2002	42.17	43.32	42.17	43.32	69,151	+0.95(+2.23%)
Nov 22, 2002	42.61	42.82	42.18	42.38	97,225	-0.29(-0.68%)
Nov 21, 2002	42.29	43.15	42.29	42.66	134,779	-0.84(-1.93%)
Nov 20, 2002	42.82	43.50	42.70	43.50	110,594	+0.84(+1.97%)
Nov 19, 2002	42.57	42.67	42.17	42.66	21,025	+0.21(+0.50%)
Nov 18, 2002	42.62	42.79	42.26	42.45	54,324	-1.36(-3.10%)
Nov 15, 2002	42.79	44.31	42.77	43.81	43,751	+1.42(+3.34%)
Nov 14, 2002	42.18	42.75	42.18	42.39	46,546	-0.20(-0.46%)
Nov 13, 2002	42.69	42.81	42.41	42.59	15,191	-0.10(-0.23%)
Nov 12, 2002	42.62	42.96	42.46	42.69	39,376	+0.39(+0.93%)
Nov 11, 2002	41.96	42.38	41.80	42.29	55,540	-0.44(-1.02%)
Nov 08, 2002	42.56	43.03	42.51	42.73	31,841	+0.17(+0.41%)
Nov 07, 2002	42.65	43.23	42.54	42.56	62,588	-0.02(-0.06%)
Nov 06, 2002	42.38	42.94	42.25	42.58	75,228	-0.38(-0.88%)
Nov 05, 2002	42.79	43.08	42.50	42.96	50,314	+0.38(+0.89%)
Nov 04, 2002	42.38	42.66	42.35	42.58	87,746	+0.53(+1.27%)
Nov 01, 2002	41.76	42.52	41.76	42.05	64,411	+2.06(+5.14%)
Oct 31, 2002	40.73	41.14	39.62	39.99	131,862	-0.96(-2.35%)
Oct 30, 2002	40.75	40.98	40.55	40.95	146,932	+1.19(+3.00%)
Oct 29, 2002	40.32	40.32	39.33	39.76	64,411	-1.30(-3.17%)
Oct 28, 2002	41.95	41.96	40.77	41.06	86,044	-0.84(-2.00%)
Oct 25, 2002	41.55	41.93	41.49	41.90	126,028	+0.92(+2.25%)
Oct 24, 2002	41.39	41.80	40.74	40.98	28,560	-0.41(-0.99%)
Oct 23, 2002	40.81	41.54	40.74	41.39	81,426	+1.24(+3.09%)
Oct 22, 2002	40.55	40.55	39.99	40.15	87,016	-1.57(-3.77%)
Oct 21, 2002	40.98	41.74	40.96	41.72	61,738	+0.61(+1.48%)
Oct 18, 2002	41.26	41.35	41.06	41.11	38,647	-0.49(-1.17%)
Oct 17, 2002	41.55	41.84	41.31	41.59	29,896	+0.88(+2.16%)
Oct 16, 2002	41.06	41.14	40.66	40.71	24,063	-0.43(-1.04%)
Oct 15, 2002	40.11	41.25	40.11	41.14	116,306	+1.99(+5.09%)
Oct 14, 2002	38.87	39.21	38.71	39.15	39,376	-0.14(-0.36%)
Oct 11, 2002	39.29	39.44	39.08	39.29	128,580	+0.70(+1.81%)
Oct 10, 2002	37.77	38.67	37.44	38.59	76,565	+0.51(+1.34%)
Oct 09, 2002	38.67	38.67	37.85	38.08	85,801	-1.79(-4.48%)
Oct 08, 2002	39.99	40.07	39.50	39.87	52,623	+0.25(+0.62%)
Oct 07, 2002	39.50	40.13	39.50	39.62	52,137	-1.44(-3.51%)
Oct 04, 2002	40.89	41.13	40.57	41.06	41,807	+0.62(+1.53%)
Oct 03, 2002	40.65	40.94	40.17	40.44	76,200	+0.33(+0.82%)
Oct 02, 2002	40.40	40.52	39.85	40.11	85,680	-1.19(-2.89%)

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.