Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	13.66	13.66	13.66	13.66	1,600	-0.04(-0.29%)
Nov 27, 2002	13.70	13.70	13.70	13.70	2,700	+0.14(+1.03%)
Nov 26, 2002	13.66	13.68	13.55	13.56	20,700	-0.05(-0.37%)
Nov 25, 2002	13.78	13.79	13.47	13.61	46,100	-0.13(-0.95%)
Nov 22, 2002	13.95	13.97	13.70	13.74	20,200	-0.14(-1.01%)
Nov 21, 2002	14.20	14.28	13.88	13.88	31,000	-0.22(-1.56%)
Nov 20, 2002	14.15	14.24	14.10	14.10	21,500	-0.05(-0.35%)
Nov 19, 2002	14.21	14.25	14.10	14.15	9,700	-0.04(-0.28%)
Nov 18, 2002	14.19	14.21	14.19	14.19	20,500	-0.02(-0.14%)
Nov 15, 2002	14.21	14.21	14.20	14.21	4,400	+0.00(+0.00%)
Nov 14, 2002	14.21	14.21	14.10	14.21	7,000	+0.05(+0.35%)
Nov 13, 2002	14.15	14.18	14.04	14.16	7,100	+0.11(+0.78%)
Nov 12, 2002	14.16	14.16	14.04	14.05	9,800	-0.08(-0.57%)
Nov 11, 2002	14.18	14.18	14.06	14.13	10,400	-0.02(-0.14%)
Nov 08, 2002	14.01	14.15	14.00	14.15	7,900	+0.12(+0.86%)
Nov 07, 2002	13.86	14.03	13.77	14.03	22,400	+0.03(+0.21%)
Nov 06, 2002	13.90	14.00	13.85	14.00	9,800	+0.15(+1.08%)
Nov 05, 2002	13.82	14.00	13.82	13.85	44,800	+0.03(+0.22%)
Nov 04, 2002	13.75	13.87	13.75	13.82	25,600	+0.12(+0.88%)
Nov 01, 2002	13.68	13.70	13.63	13.70	19,000	+0.09(+0.66%)
Oct 31, 2002	13.65	13.69	13.56	13.61	26,000	+0.06(+0.44%)
Oct 30, 2002	13.68	13.70	13.54	13.55	38,800	-0.14(-1.02%)
Oct 29, 2002	13.60	13.74	13.60	13.69	34,500	+0.14(+1.03%)
Oct 28, 2002	14.00	14.00	13.54	13.55	63,500	-0.45(-3.21%)
Oct 25, 2002	14.04	14.04	13.90	14.00	2,600	+0.04(+0.29%)
Oct 24, 2002	13.96	13.96	13.96	13.96	90,000	+0.12(+0.87%)
Oct 23, 2002	14.10	14.20	13.84	13.84	31,700	-0.23(-1.63%)
Oct 22, 2002	14.22	14.35	14.05	14.07	2,950,000	-0.28(-1.95%)
Oct 21, 2002	14.50	14.50	14.21	14.35	10,800	+0.02(+0.14%)
Oct 18, 2002	14.63	14.63	14.33	14.33	8,400	-0.17(-1.17%)
Oct 17, 2002	14.65	14.67	14.38	14.50	22,900	+0.00(+0.00%)
Oct 16, 2002	14.71	14.71	14.40	14.50	13,300	-0.10(-0.68%)
Oct 15, 2002	14.90	14.95	14.60	14.60	15,900	-0.20(-1.35%)
Oct 14, 2002	14.80	14.99	14.80	14.80	3,800	-0.20(-1.33%)
Oct 11, 2002	14.80	15.00	14.75	15.00	10,300	+0.02(+0.13%)
Oct 10, 2002	15.15	15.15	14.98	14.98	14,400	-0.37(-2.41%)
Oct 09, 2002	15.25	15.35	15.20	15.35	4,200	+0.00(+0.00%)
Oct 08, 2002	14.99	15.35	14.97	15.35	26,000	+0.31(+2.06%)
Oct 07, 2002	15.05	15.07	15.04	15.04	650,000	+0.00(+0.00%)
Oct 04, 2002	15.05	15.05	14.90	15.04	2,200,000	-0.01(-0.07%)
Oct 03, 2002	15.04	15.05	15.04	15.05	3,600	+0.05(+0.33%)
Oct 02, 2002	14.95	15.07	14.95	15.00	20,700	+0.00(+0.00%)
Oct 01, 2002	14.99	15.00	14.99	15.00	11,800	+0.01(+0.07%)
Sep 30, 2002	14.88	15.00	14.87	14.99	3,700	+0.15(+1.01%)
Sep 27, 2002	14.80	14.84	14.75	14.84	7,800	+0.07(+0.47%)
Sep 26, 2002	14.75	14.82	14.71	14.77	19,500	+0.04(+0.27%)
Sep 25, 2002	14.99	14.99	14.67	14.73	32,400	-0.27(-1.80%)
Sep 24, 2002	15.12	15.20	15.00	15.00	60,000	-0.03(-0.20%)
Sep 23, 2002	15.25	15.25	15.03	15.03	19,200	-0.12(-0.79%)
Sep 20, 2002	15.15	15.25	15.11	15.15	1,300	+0.04(+0.26%)
Sep 19, 2002	15.05	15.20	15.05	15.11	15,300	-0.09(-0.59%)
Sep 18, 2002	15.18	15.20	15.08	15.20	23,800	+0.14(+0.93%)
Sep 17, 2002	15.15	15.20	15.06	15.06	50,000	-0.02(-0.13%)
Sep 16, 2002	15.06	15.20	15.03	15.08	20,600	+0.05(+0.33%)
Sep 13, 2002	15.00	15.03	14.90	15.03	16,700	+0.14(+0.94%)
Sep 12, 2002	14.94	15.00	14.88	14.89	6,600	+0.08(+0.54%)
Sep 11, 2002	14.80	14.89	14.80	14.81	5,000	+0.05(+0.34%)
Sep 10, 2002	14.75	14.83	14.71	14.76	8,900	+0.03(+0.20%)
Sep 09, 2002	14.75	14.82	14.73	14.73	9,400	+0.01(+0.07%)
Sep 06, 2002	14.91	14.91	14.72	14.72	19,400	-0.22(-1.47%)
Sep 05, 2002	14.97	15.07	14.87	14.94	12,200	-0.13(-0.86%)
Sep 04, 2002	15.15	15.19	15.07	15.07	9,600	-0.13(-0.86%)

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.