Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.00	16.30	15.91	15.96	36,752,660	-0.09(-0.57%)
Jul 28, 2005	15.97	16.22	15.91	16.05	47,654,808	+0.01(+0.07%)
Jul 27, 2005	15.47	16.04	15.45	16.04	55,492,912	+0.60(+3.88%)
Jul 26, 2005	15.60	15.66	15.22	15.44	50,393,876	-0.18(-1.13%)
Jul 25, 2005	15.47	15.90	15.44	15.61	48,919,020	-0.05(-0.34%)
Jul 22, 2005	15.90	16.20	15.59	15.67	81,684,696	-0.41(-2.57%)
Jul 21, 2005	15.23	16.24	15.22	16.08	303,320,512	+2.76(+20.73%)
Jul 20, 2005	13.34	13.53	13.22	13.32	85,513,112	-0.19(-1.41%)
Jul 19, 2005	13.46	13.54	13.33	13.51	34,917,212	+0.18(+1.35%)
Jul 18, 2005	13.29	13.56	13.28	13.33	30,404,678	-0.07(-0.51%)
Jul 15, 2005	13.47	13.51	13.33	13.40	31,704,960	+0.02(+0.11%)
Jul 14, 2005	13.50	13.55	13.33	13.38	36,714,576	+0.04(+0.31%)
Jul 13, 2005	13.58	13.63	13.34	13.34	34,052,472	-0.22(-1.61%)
Jul 12, 2005	13.56	13.63	13.42	13.56	36,412,348	-0.02(-0.14%)
Jul 11, 2005	13.33	13.69	13.26	13.58	56,801,972	+0.40(+3.04%)
Jul 08, 2005	13.11	13.18	12.91	13.18	46,456,288	+0.16(+1.20%)
Jul 07, 2005	12.70	13.03	12.64	13.02	44,341,100	+0.20(+1.58%)
Jul 06, 2005	12.85	13.10	12.80	12.82	48,532,056	+0.01(+0.06%)
Jul 05, 2005	12.51	12.84	12.51	12.81	34,534,316	+0.25(+2.01%)
Jul 01, 2005	12.75	12.79	12.56	12.56	26,672,682	-0.05(-0.39%)
Jun 30, 2005	12.63	12.74	12.57	12.61	45,256,820	+0.04(+0.33%)
Jun 29, 2005	12.75	12.90	12.54	12.56	43,138,956	-0.21(-1.64%)
Jun 28, 2005	12.98	13.06	12.71	12.77	39,161,188	-0.07(-0.53%)
Jun 27, 2005	13.03	13.18	12.76	12.84	48,854,360	-0.28(-2.15%)
Jun 24, 2005	13.18	13.30	13.02	13.13	48,219,224	-0.03(-0.20%)
Jun 23, 2005	13.73	13.80	13.12	13.15	92,041,584	-0.74(-5.36%)
Jun 22, 2005	14.19	14.24	13.85	13.90	44,012,620	-0.19(-1.38%)
Jun 21, 2005	14.15	14.29	13.99	14.09	40,335,652	-0.13(-0.91%)
Jun 20, 2005	14.10	14.34	13.95	14.22	64,681,560	-0.31(-2.13%)
Jun 17, 2005	14.59	14.74	14.44	14.53	52,545,968	+0.19(+1.30%)
Jun 16, 2005	14.34	14.66	14.29	14.34	65,981,776	+0.08(+0.59%)
Jun 15, 2005	14.43	14.53	14.03	14.26	47,966,116	+0.10(+0.67%)
Jun 14, 2005	14.17	14.25	14.05	14.16	28,291,386	+0.03(+0.22%)
Jun 13, 2005	13.87	14.28	13.86	14.13	31,021,900	+0.15(+1.04%)
Jun 10, 2005	14.18	14.22	13.87	13.99	32,908,790	-0.22(-1.56%)
Jun 09, 2005	14.13	14.34	13.99	14.21	55,037,676	+0.04(+0.30%)
Jun 08, 2005	14.58	14.61	14.11	14.17	44,761,208	-0.27(-1.88%)
Jun 07, 2005	14.97	14.97	14.44	14.44	53,645,860	-0.32(-2.15%)
Jun 06, 2005	14.78	14.89	14.65	14.76	53,580,616	+0.32(+2.22%)
Jun 03, 2005	14.92	14.97	14.33	14.44	50,790,924	-0.48(-3.20%)
Jun 02, 2005	14.90	15.63	14.70	14.91	41,241,580	-0.02(-0.15%)
Jun 01, 2005	14.63	15.12	14.63	14.94	65,483,356	+0.42(+2.92%)
May 31, 2005	14.70	14.78	14.46	14.51	48,834,276	-0.11(-0.78%)
May 27, 2005	14.52	14.66	14.37	14.63	31,549,824	+0.18(+1.24%)
May 26, 2005	14.60	14.66	14.43	14.45	59,393,968	+0.10(+0.69%)
May 25, 2005	14.42	14.58	14.27	14.35	70,636,640	+0.26(+1.84%)
May 24, 2005	14.09	14.14	13.92	14.09	35,216,184	-0.08(-0.59%)
May 23, 2005	13.92	14.29	13.90	14.17	41,646,368	+0.21(+1.50%)
May 20, 2005	13.82	13.96	13.72	13.96	39,217,376	+0.15(+1.11%)
May 19, 2005	13.76	13.84	13.69	13.81	35,225,332	+0.18(+1.29%)
May 18, 2005	13.50	13.78	13.40	13.63	42,015,480	+0.16(+1.19%)
May 17, 2005	13.42	13.59	13.34	13.47	36,742,980	-0.04(-0.28%)
May 16, 2005	13.31	13.56	13.21	13.51	37,439,624	+0.12(+0.91%)
May 13, 2005	13.02	13.61	12.96	13.39	76,581,616	+0.48(+3.73%)
May 12, 2005	12.69	13.00	12.68	12.91	47,908,748	+0.22(+1.75%)
May 11, 2005	12.55	12.74	12.36	12.69	45,733,420	+0.18(+1.44%)
May 10, 2005	12.71	12.80	12.49	12.51	48,090,704	-0.31(-2.41%)
May 09, 2005	12.91	13.05	12.75	12.82	38,127,608	-0.09(-0.68%)
May 06, 2005	13.10	13.28	12.83	12.90	77,721,392	-0.05(-0.35%)
May 05, 2005	13.03	13.18	12.84	12.95	45,782,948	-0.21(-1.62%)
May 04, 2005	12.36	13.18	12.32	13.16	88,014,856	+0.88(+7.15%)
May 03, 2005	12.05	12.37	11.99	12.29	44,773,656	+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.