Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	17.97	17.98	17.51	17.82	29,424	-0.15(-0.83%)
Nov 27, 2002	17.18	17.98	17.12	17.97	95,693	+0.81(+4.74%)
Nov 26, 2002	17.81	17.81	16.65	17.16	84,435	-0.70(-3.94%)
Nov 25, 2002	17.98	17.98	17.72	17.86	34,413	-0.12(-0.65%)
Nov 22, 2002	18.06	18.13	17.90	17.98	30,064	-0.16(-0.86%)
Nov 21, 2002	18.11	18.25	18.04	18.13	117,057	+0.04(+0.22%)
Nov 20, 2002	18.07	18.17	17.92	18.10	65,757	+0.08(+0.43%)
Nov 19, 2002	17.98	18.17	17.89	18.02	28,656	+0.09(+0.53%)
Nov 18, 2002	18.10	18.28	17.84	17.92	40,170	-0.25(-1.38%)
Nov 15, 2002	18.27	18.45	18.08	18.17	37,739	-0.20(-1.06%)
Nov 14, 2002	18.63	18.68	18.22	18.37	49,765	+0.18(+0.99%)
Nov 13, 2002	17.95	18.37	17.95	18.19	36,460	+0.21(+1.17%)
Nov 12, 2002	18.22	18.63	17.79	17.98	47,590	-0.61(-3.28%)
Nov 11, 2002	18.49	18.77	18.33	18.59	41,450	+0.02(+0.08%)
Nov 08, 2002	18.22	18.67	18.22	18.57	22,899	+0.36(+1.97%)
Nov 07, 2002	18.56	18.72	18.21	18.21	44,136	-0.32(-1.73%)
Nov 06, 2002	17.71	18.53	17.63	18.53	71,642	+0.96(+5.47%)
Nov 05, 2002	17.70	18.21	17.43	17.57	126,397	-0.94(-5.07%)
Nov 04, 2002	18.95	18.95	18.17	18.51	105,160	-0.33(-1.74%)
Nov 01, 2002	18.25	19.15	18.25	18.84	65,629	+0.59(+3.21%)
Oct 31, 2002	19.00	19.54	18.25	18.25	47,590	-0.75(-3.95%)
Oct 30, 2002	18.99	19.39	18.82	19.00	34,695	+0.08(+0.41%)
Oct 29, 2002	18.56	18.99	18.21	18.92	33,230	+0.27(+1.42%)
Oct 28, 2002	18.59	18.72	17.12	18.66	97,612	+0.39(+2.14%)
Oct 25, 2002	18.35	18.70	18.02	18.27	43,496	-0.07(-0.38%)
Oct 24, 2002	18.78	18.83	18.34	18.34	14,130	-0.52(-2.74%)
Oct 23, 2002	18.73	18.86	18.49	18.85	49,253	+0.21(+1.13%)
Oct 22, 2002	18.76	18.88	18.39	18.64	17,910	-0.10(-0.54%)
Oct 21, 2002	18.38	18.76	18.26	18.74	55,522	+0.18(+0.97%)
Oct 18, 2002	18.22	18.76	18.21	18.56	63,710	-0.20(-1.04%)
Oct 17, 2002	18.45	18.77	18.27	18.76	74,072	+0.25(+1.34%)
Oct 16, 2002	18.72	18.76	18.31	18.51	24,307	-0.24(-1.28%)
Oct 15, 2002	17.79	18.76	17.79	18.75	58,081	+0.88(+4.94%)
Oct 14, 2002	18.34	18.34	17.87	17.87	20,341	-0.72(-3.87%)
Oct 11, 2002	17.78	18.65	17.78	18.59	22,004	+0.59(+3.30%)
Oct 10, 2002	17.30	17.99	17.20	17.99	31,087	+0.76(+4.44%)
Oct 09, 2002	18.63	18.71	17.16	17.23	53,347	-0.94(-5.20%)
Oct 08, 2002	17.83	18.45	17.83	18.17	71,769	+0.23(+1.26%)
Oct 07, 2002	18.13	18.37	17.83	17.95	25,970	-0.39(-2.13%)
Oct 04, 2002	18.64	18.69	17.82	18.34	39,147	-0.23(-1.26%)
Oct 03, 2002	17.99	18.64	17.99	18.57	136,759	+0.63(+3.53%)
Oct 02, 2002	18.56	18.56	17.79	17.94	92,239	-0.51(-2.75%)
Oct 01, 2002	18.55	18.80	17.67	18.45	134,075	+0.18(+0.98%)
Sep 30, 2002	18.17	18.72	17.78	18.27	60,511	+0.20(+1.08%)
Sep 27, 2002	18.75	18.76	17.98	18.07	34,285	-0.69(-3.67%)
Sep 26, 2002	17.98	19.01	17.67	18.76	64,733	+0.86(+4.80%)
Sep 25, 2002	17.77	17.90	17.20	17.90	42,418	+0.70(+4.09%)
Sep 24, 2002	18.03	18.16	17.20	17.20	52,087	-0.95(-5.25%)
Sep 23, 2002	18.38	18.63	17.67	18.15	94,541	-0.41(-2.23%)
Sep 20, 2002	18.96	19.01	18.22	18.56	188,789	+0.07(+0.38%)
Sep 19, 2002	19.10	19.10	18.44	18.49	50,917	-0.54(-2.83%)
Sep 18, 2002	19.30	19.47	18.99	19.03	57,313	-0.16(-0.82%)
Sep 17, 2002	19.46	19.46	19.00	19.19	195,864	-0.20(-1.01%)
Sep 16, 2002	19.41	19.54	19.35	19.39	19,573	-0.16(-0.80%)
Sep 13, 2002	19.28	19.62	19.04	19.54	66,908	+0.02(+0.12%)
Sep 12, 2002	19.39	19.55	19.28	19.52	116,802	+0.13(+0.65%)
Sep 11, 2002	19.28	19.54	19.17	19.39	36,204	-0.13(-0.68%)
Sep 10, 2002	19.45	19.54	19.03	19.53	93,390	-0.02(-0.08%)
Sep 09, 2002	19.39	19.54	19.18	19.54	44,264	+0.01(+0.04%)
Sep 06, 2002	19.02	19.54	18.84	19.53	34,413	+0.52(+2.71%)
Sep 05, 2002	19.42	19.50	18.79	19.02	42,089	-0.46(-2.37%)
Sep 04, 2002	19.12	19.58	18.39	19.48	60,128	+0.63(+3.32%)

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.