Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	2156	2283	2242	2248	15,762,468	-33.08(-1.45%)
Jul 28, 2005	2146	2316	2243	2281	20,276,842	+37.12(+1.65%)
Jul 27, 2005	2093	2244	2192	2244	20,948,092	+52.56(+2.40%)
Jul 26, 2005	2051	2202	2170	2192	14,067,348	+22.06(+1.02%)
Jul 25, 2005	2096	2224	2170	2170	10,854,217	-54.13(-2.43%)
Jul 22, 2005	2111	2234	2211	2224	11,661,954	-7.55(-0.34%)
Jul 21, 2005	2116	2253	2225	2231	14,379,593	+2.56(+0.11%)
Jul 20, 2005	2076	2232	2202	2229	17,334,360	+26.04(+1.18%)
Jul 19, 2005	2093	2213	2199	2203	20,135,872	-7.58(-0.34%)
Jul 18, 2005	2104	2228	2210	2210	26,190,124	-17.74(-0.80%)
Jul 15, 2005	2097	2228	2215	2228	13,872,925	+13.05(+0.59%)
Jul 14, 2005	2102	2226	2215	2215	27,264,236	+5.04(+0.23%)
Jul 13, 2005	2091	2223	2204	2210	15,765,357	-8.08(-0.36%)
Jul 12, 2005	2091	2233	2197	2218	12,209,458	+20.83(+0.95%)
Jul 11, 2005	2070	2203	2181	2197	16,589,723	+12.34(+0.56%)
Jul 08, 2005	2055	2189	2175	2185	14,453,966	+9.86(+0.45%)
Jul 07, 2005	2027	2176	2141	2175	11,349,136	+18.90(+0.88%)
Jul 06, 2005	2046	2177	2156	2156	13,433,409	-11.04(-0.51%)
Jul 05, 2005	2014	2169	2131	2167	12,273,104	+35.85(+1.68%)

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.