Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	18.62	18.76	18.50	18.50	65,042	-0.14(-0.73%)
Nov 27, 2002	18.78	18.80	18.55	18.64	118,355	-0.14(-0.75%)
Nov 26, 2002	18.87	18.87	18.68	18.78	296,847	+0.02(+0.12%)
Nov 25, 2002	18.57	18.76	18.50	18.76	143,092	+0.26(+1.42%)
Nov 22, 2002	18.41	18.50	18.29	18.49	143,092	+0.09(+0.48%)
Nov 21, 2002	18.36	18.41	18.19	18.41	130,297	+0.13(+0.72%)
Nov 20, 2002	18.12	18.38	18.06	18.27	193,846	+0.23(+1.25%)
Nov 19, 2002	18.01	18.15	17.92	18.05	119,421	+0.04(+0.23%)
Nov 18, 2002	17.96	18.07	17.92	18.01	80,609	+0.05(+0.26%)
Nov 15, 2002	17.89	18.05	17.83	17.96	208,561	+0.07(+0.39%)
Nov 14, 2002	18.06	18.13	17.73	17.89	182,544	-0.10(-0.55%)
Nov 13, 2002	18.04	18.04	17.84	17.99	116,009	+0.05(+0.29%)
Nov 12, 2002	17.96	18.09	17.73	17.94	151,622	-0.03(-0.16%)
Nov 11, 2002	18.43	18.49	17.96	17.96	120,914	-0.38(-2.10%)
Nov 08, 2002	18.38	18.41	18.08	18.35	97,030	+0.06(+0.33%)
Nov 07, 2002	18.42	18.54	18.17	18.29	90,845	-0.25(-1.34%)
Nov 06, 2002	18.48	18.57	18.43	18.54	88,713	+0.15(+0.84%)
Nov 05, 2002	18.38	18.38	18.08	18.38	122,620	+0.00(+0.03%)
Nov 04, 2002	18.42	18.55	18.22	18.38	146,504	-0.05(-0.25%)
Nov 01, 2002	18.76	18.76	18.28	18.42	207,068	-0.66(-3.46%)
Oct 31, 2002	19.11	19.16	19.06	19.09	138,401	+0.00(+0.02%)
Oct 30, 2002	19.18	19.20	19.02	19.08	144,585	+0.10(+0.52%)
Oct 29, 2002	19.17	19.23	18.94	18.98	153,755	-0.24(-1.27%)
Oct 28, 2002	19.23	19.25	18.99	19.23	192,567	+0.19(+0.99%)
Oct 25, 2002	18.71	19.39	18.71	19.04	361,890	+0.42(+2.27%)
Oct 24, 2002	18.66	18.76	18.57	18.62	203,869	-0.14(-0.73%)
Oct 23, 2002	18.60	18.79	18.55	18.75	124,113	+0.27(+1.45%)
Oct 22, 2002	18.80	18.80	18.16	18.49	369,140	-0.36(-1.89%)
Oct 21, 2002	19.16	19.23	18.80	18.84	132,856	-0.31(-1.64%)
Oct 18, 2002	19.23	19.30	18.99	19.16	102,361	-0.03(-0.15%)
Oct 17, 2002	19.39	19.46	19.18	19.18	164,204	-0.28(-1.45%)
Oct 16, 2002	19.60	19.60	19.30	19.47	196,192	-0.18(-0.93%)
Oct 15, 2002	18.76	19.65	18.76	19.65	292,582	+0.94(+5.01%)
Oct 14, 2002	19.02	19.02	18.41	18.71	845,760	-0.40(-2.11%)
Oct 11, 2002	19.65	19.71	19.07	19.11	412,430	-0.52(-2.63%)
Oct 10, 2002	19.23	19.65	19.19	19.63	69,733	+0.40(+2.07%)
Oct 09, 2002	19.13	19.37	18.83	19.23	139,467	-0.01(-0.07%)
Oct 08, 2002	20.16	20.20	19.24	19.24	188,088	-0.87(-4.34%)
Oct 07, 2002	20.19	20.32	20.12	20.12	52,673	-0.18(-0.88%)
Oct 04, 2002	20.63	20.63	20.20	20.30	57,791	-0.22(-1.07%)
Oct 03, 2002	20.52	20.63	20.45	20.52	38,598	+0.00(+0.00%)
Oct 02, 2002	20.49	20.58	20.19	20.52	85,940	-0.05(-0.23%)
Oct 01, 2002	20.49	20.62	20.39	20.56	52,246	+0.02(+0.11%)
Sep 30, 2002	20.69	20.69	20.24	20.54	69,520	-0.15(-0.75%)
Sep 27, 2002	20.59	20.80	20.49	20.69	78,903	+0.04(+0.18%)
Sep 26, 2002	20.16	20.75	20.16	20.66	121,767	+0.57(+2.85%)
Sep 25, 2002	19.86	20.09	19.79	20.08	93,617	+0.22(+1.13%)
Sep 24, 2002	19.86	20.12	19.60	19.86	100,442	+0.07(+0.36%)
Sep 23, 2002	20.16	20.21	19.75	19.79	104,067	-0.45(-2.20%)
Sep 20, 2002	20.52	20.54	20.12	20.23	68,027	-0.23(-1.15%)
Sep 19, 2002	20.59	20.59	20.29	20.47	39,665	-0.09(-0.43%)
Sep 18, 2002	20.28	20.59	20.28	20.56	75,278	+0.16(+0.78%)
Sep 17, 2002	20.81	20.81	20.40	20.40	59,071	-0.41(-1.98%)
Sep 16, 2002	20.63	20.81	20.61	20.81	53,526	+0.25(+1.21%)
Sep 13, 2002	20.47	20.73	20.30	20.56	95,110	+0.19(+0.92%)
Sep 12, 2002	20.54	20.58	20.37	20.37	34,973	-0.12(-0.57%)
Sep 11, 2002	20.59	20.64	20.42	20.49	87,433	+0.00(+0.00%)
Sep 10, 2002	20.48	20.54	20.28	20.49	44,996	+0.02(+0.11%)
Sep 09, 2002	20.16	20.52	20.15	20.47	42,650	+0.30(+1.51%)
Sep 06, 2002	20.04	20.20	19.98	20.16	64,828	+0.13(+0.66%)
Sep 05, 2002	20.15	20.15	19.94	20.03	107,266	-0.13(-0.63%)
Sep 04, 2002	20.42	20.47	20.16	20.16	67,601	-0.20(-0.99%)

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.