Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	39.05	39.05	38.74	38.90	74,611	+0.03(+0.08%)
Nov 27, 2002	38.27	38.97	38.23	38.86	89,251	+1.11(+2.95%)
Nov 26, 2002	38.40	38.46	37.73	37.75	257,738	-0.93(-2.42%)
Nov 25, 2002	38.93	38.93	38.23	38.69	149,480	+0.06(+0.16%)
Nov 22, 2002	38.38	38.82	38.38	38.62	107,487	-0.05(-0.12%)
Nov 21, 2002	37.97	38.77	37.97	38.67	222,294	+0.90(+2.39%)
Nov 20, 2002	37.14	37.86	37.00	37.77	190,831	+0.75(+2.02%)
Nov 19, 2002	37.18	37.46	36.87	37.02	268,011	-0.28(-0.75%)
Nov 18, 2002	37.88	37.88	37.17	37.30	288,687	-0.23(-0.62%)
Nov 15, 2002	36.95	37.71	36.95	37.53	219,083	+0.16(+0.42%)
Nov 14, 2002	36.87	37.39	36.87	37.38	271,093	+0.83(+2.28%)
Nov 13, 2002	36.45	36.83	36.13	36.54	171,953	-0.06(-0.17%)
Nov 12, 2002	36.44	36.98	36.37	36.61	130,088	+0.29(+0.79%)
Nov 11, 2002	36.87	36.87	36.12	36.32	274,432	-0.71(-1.91%)
Nov 08, 2002	37.16	37.65	36.84	37.03	147,810	-0.27(-0.73%)
Nov 07, 2002	37.98	37.98	37.14	37.30	151,278	-0.86(-2.24%)
Nov 06, 2002	38.05	38.32	37.60	38.16	191,473	+0.37(+0.99%)
Nov 05, 2002	37.55	37.91	37.39	37.78	229,100	+0.33(+0.89%)
Nov 04, 2002	37.88	38.29	37.45	37.45	94,645	+0.12(+0.31%)
Nov 01, 2002	36.47	37.40	36.31	37.33	51,496	+0.73(+2.00%)
Oct 31, 2002	37.04	37.14	36.40	36.60	128,291	-0.18(-0.49%)
Oct 30, 2002	36.54	37.01	36.33	36.78	1,179,790	+0.37(+1.03%)
Oct 29, 2002	36.77	36.84	35.86	36.40	326,827	-0.41(-1.12%)
Oct 28, 2002	37.57	37.57	36.65	36.82	102,992	-0.20(-0.55%)
Oct 25, 2002	36.39	37.08	36.28	37.02	113,522	+0.53(+1.45%)
Oct 24, 2002	37.41	37.41	36.29	36.49	64,338	-0.54(-1.45%)
Oct 23, 2002	36.56	37.03	36.05	37.03	96,314	+0.33(+0.89%)
Oct 22, 2002	36.75	37.04	36.51	36.70	142,674	-0.49(-1.32%)
Oct 21, 2002	36.33	37.28	36.07	37.19	59,586	+0.61(+1.66%)
Oct 18, 2002	36.09	36.72	35.87	36.58	241,043	+0.30(+0.82%)
Oct 17, 2002	36.68	36.68	36.18	36.29	136,509	+0.72(+2.04%)
Oct 16, 2002	35.82	36.09	35.36	35.56	187,877	-0.98(-2.68%)
Oct 15, 2002	36.13	36.54	35.80	36.54	132,400	+1.75(+5.04%)
Oct 14, 2002	34.15	34.84	34.15	34.79	193,399	+0.33(+0.95%)
Oct 11, 2002	34.08	34.92	33.80	34.47	219,597	+1.32(+3.99%)
Oct 10, 2002	32.16	33.42	31.84	33.14	129,832	+1.11(+3.45%)
Oct 09, 2002	32.59	32.67	32.04	32.04	210,351	-0.89(-2.70%)
Oct 08, 2002	33.00	33.41	32.29	32.92	162,964	+0.43(+1.32%)
Oct 07, 2002	33.37	33.44	32.55	32.50	89,508	-0.91(-2.73%)
Oct 04, 2002	34.22	34.22	32.92	33.41	359,446	-0.49(-1.45%)
Oct 03, 2002	34.18	34.79	33.83	33.90	494,415	-0.47(-1.36%)
Oct 02, 2002	34.96	35.27	34.22	34.36	166,174	-0.66(-1.89%)
Oct 01, 2002	34.15	35.10	33.80	35.03	156,800	+1.05(+3.09%)
Sep 30, 2002	33.83	34.24	33.17	33.97	850,651	-0.33(-0.95%)
Sep 27, 2002	35.12	35.28	34.26	34.30	109,156	-1.13(-3.19%)
Sep 26, 2002	35.12	35.50	34.94	35.43	415,822	+0.64(+1.84%)
Sep 25, 2002	34.54	35.00	33.87	34.79	603,571	+0.86(+2.55%)
Sep 24, 2002	33.87	34.56	33.83	33.93	464,236	-0.68(-1.96%)
Sep 23, 2002	34.48	34.71	34.20	34.61	226,788	-0.30(-0.87%)
Sep 20, 2002	35.04	35.15	34.74	34.91	144,728	-0.01(-0.02%)
Sep 19, 2002	35.30	35.70	34.92	34.92	210,094	-1.11(-3.09%)
Sep 18, 2002	35.78	36.38	35.47	36.03	91,819	-0.10(-0.28%)
Sep 17, 2002	37.53	37.53	36.08	36.13	180,943	-0.74(-2.01%)
Sep 16, 2002	36.87	36.93	36.42	36.87	63,439	+0.06(+0.17%)
Sep 13, 2002	36.37	36.95	36.37	36.81	78,335	-0.06(-0.17%)
Sep 12, 2002	37.49	37.53	36.75	36.87	244,382	-0.74(-1.97%)
Sep 11, 2002	38.51	38.51	37.61	37.61	341,210	-0.14(-0.37%)
Sep 10, 2002	37.73	37.84	37.39	37.75	145,114	+0.02(+0.06%)
Sep 09, 2002	36.83	37.73	36.82	37.73	71,016	+0.62(+1.66%)
Sep 06, 2002	37.24	37.35	36.93	37.11	163,863	+0.51(+1.40%)
Sep 05, 2002	36.29	36.93	36.17	36.60	275,459	-0.47(-1.26%)
Sep 04, 2002	36.37	37.28	36.37	37.07	14,768,246	+0.56(+1.54%)

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.