Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.01	16.30	15.92	15.96	36,740,784	-0.09(-0.57%)
Jul 28, 2005	15.97	16.22	15.91	16.05	47,639,412	+0.01(+0.07%)
Jul 27, 2005	15.47	16.04	15.46	16.04	55,474,984	+0.60(+3.88%)
Jul 26, 2005	15.60	15.66	15.22	15.44	50,377,596	-0.18(-1.13%)
Jul 25, 2005	15.47	15.91	15.45	15.62	48,903,220	-0.05(-0.34%)
Jul 22, 2005	15.91	16.21	15.59	15.67	81,658,304	-0.41(-2.57%)
Jul 21, 2005	15.24	16.24	15.23	16.08	303,222,528	+2.76(+20.73%)
Jul 20, 2005	13.34	13.53	13.23	13.32	85,485,488	-0.19(-1.41%)
Jul 19, 2005	13.46	13.55	13.34	13.51	34,905,932	+0.18(+1.35%)
Jul 18, 2005	13.30	13.56	13.28	13.33	30,394,854	-0.07(-0.51%)
Jul 15, 2005	13.48	13.51	13.33	13.40	31,694,716	+0.02(+0.11%)
Jul 14, 2005	13.50	13.55	13.33	13.39	36,702,712	+0.04(+0.31%)
Jul 13, 2005	13.59	13.63	13.34	13.34	34,041,472	-0.22(-1.61%)
Jul 12, 2005	13.57	13.63	13.42	13.56	36,400,584	-0.02(-0.14%)
Jul 11, 2005	13.33	13.69	13.26	13.58	56,783,620	+0.40(+3.04%)
Jul 08, 2005	13.11	13.18	12.92	13.18	46,441,280	+0.16(+1.20%)
Jul 07, 2005	12.70	13.03	12.64	13.02	44,326,776	+0.20(+1.58%)
Jul 06, 2005	12.86	13.11	12.81	12.82	48,516,376	+0.01(+0.06%)
Jul 05, 2005	12.51	12.84	12.51	12.81	34,523,160	+0.25(+2.01%)
Jul 01, 2005	12.76	12.79	12.56	12.56	26,664,066	-0.05(-0.39%)
Jun 30, 2005	12.63	12.75	12.58	12.61	45,242,200	+0.04(+0.33%)
Jun 29, 2005	12.75	12.90	12.54	12.57	43,125,016	-0.21(-1.64%)
Jun 28, 2005	12.98	13.06	12.72	12.78	39,148,536	-0.07(-0.54%)
Jun 27, 2005	13.04	13.18	12.77	12.85	48,838,576	-0.28(-2.15%)
Jun 24, 2005	13.18	13.30	13.03	13.13	48,203,644	-0.03(-0.20%)
Jun 23, 2005	13.73	13.81	13.12	13.16	92,011,856	-0.75(-5.36%)
Jun 22, 2005	14.19	14.25	13.85	13.90	43,998,404	-0.19(-1.38%)
Jun 21, 2005	14.15	14.29	14.00	14.10	40,322,624	-0.13(-0.91%)
Jun 20, 2005	14.10	14.34	13.96	14.23	64,660,664	-0.31(-2.13%)
Jun 17, 2005	14.59	14.75	14.44	14.54	52,528,992	+0.19(+1.30%)
Jun 16, 2005	14.35	14.66	14.29	14.35	65,960,460	+0.08(+0.59%)
Jun 15, 2005	14.43	14.54	14.04	14.26	47,950,620	+0.10(+0.67%)
Jun 14, 2005	14.17	14.25	14.06	14.17	28,282,248	+0.03(+0.22%)
Jun 13, 2005	13.88	14.29	13.86	14.14	31,011,878	+0.15(+1.04%)
Jun 10, 2005	14.18	14.22	13.88	13.99	32,898,158	-0.22(-1.56%)
Jun 09, 2005	14.14	14.34	14.00	14.21	55,019,896	+0.04(+0.30%)
Jun 08, 2005	14.58	14.61	14.12	14.17	44,746,748	-0.27(-1.88%)
Jun 07, 2005	14.97	14.97	14.44	14.44	53,628,528	-0.32(-2.15%)
Jun 06, 2005	14.78	14.90	14.65	14.76	53,563,304	+0.32(+2.22%)
Jun 03, 2005	14.93	14.97	14.33	14.44	50,774,516	-0.48(-3.20%)
Jun 02, 2005	14.90	15.64	14.71	14.92	41,228,256	-0.02(-0.15%)
Jun 01, 2005	14.63	15.13	14.63	14.94	65,462,200	+0.42(+2.92%)
May 31, 2005	14.70	14.78	14.47	14.52	48,818,500	-0.11(-0.78%)
May 27, 2005	14.52	14.67	14.38	14.63	31,539,632	+0.18(+1.24%)
May 26, 2005	14.60	14.67	14.43	14.45	59,374,780	+0.10(+0.69%)
May 25, 2005	14.42	14.59	14.27	14.35	70,613,816	+0.26(+1.84%)
May 24, 2005	14.10	14.14	13.92	14.09	35,204,808	-0.08(-0.59%)
May 23, 2005	13.93	14.29	13.91	14.18	41,632,916	+0.21(+1.50%)
May 20, 2005	13.82	13.97	13.72	13.97	39,204,704	+0.15(+1.11%)
May 19, 2005	13.76	13.85	13.70	13.81	35,213,956	+0.18(+1.29%)
May 18, 2005	13.50	13.78	13.41	13.64	42,001,904	+0.16(+1.19%)
May 17, 2005	13.43	13.59	13.34	13.48	36,731,112	-0.04(-0.28%)
May 16, 2005	13.31	13.57	13.22	13.52	37,427,528	+0.12(+0.91%)
May 13, 2005	13.03	13.62	12.97	13.39	76,556,880	+0.48(+3.73%)
May 12, 2005	12.69	13.01	12.68	12.91	47,893,272	+0.22(+1.75%)
May 11, 2005	12.55	12.74	12.37	12.69	45,718,644	+0.18(+1.44%)
May 10, 2005	12.71	12.80	12.49	12.51	48,075,168	-0.31(-2.41%)
May 09, 2005	12.91	13.06	12.76	12.82	38,115,292	-0.09(-0.68%)
May 06, 2005	13.11	13.28	12.84	12.91	77,696,288	-0.05(-0.35%)
May 05, 2005	13.03	13.18	12.84	12.95	45,768,156	-0.21(-1.62%)
May 04, 2005	12.36	13.19	12.33	13.17	87,986,416	+0.88(+7.15%)
May 03, 2005	12.05	12.38	11.99	12.29	44,759,192	+0.25(+2.06%)

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.