Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	22.91	23.00	22.50	22.53	1,701,455	-0.24(-1.05%)
Jul 28, 2005	22.70	22.85	22.24	22.77	2,393,603	+0.07(+0.31%)
Jul 27, 2005	22.77	22.91	22.51	22.70	1,899,649	-0.06(-0.26%)
Jul 26, 2005	23.03	23.19	22.76	22.76	1,634,099	-0.19(-0.83%)
Jul 25, 2005	22.93	23.25	22.69	22.95	1,482,874	-0.07(-0.30%)
Jul 22, 2005	23.34	23.46	22.83	23.02	1,354,592	-0.21(-0.90%)
Jul 21, 2005	23.47	23.54	23.05	23.23	2,060,534	-0.16(-0.68%)
Jul 20, 2005	22.80	23.54	22.75	23.39	3,556,488	+0.35(+1.52%)
Jul 19, 2005	22.78	23.95	22.76	23.04	12,807,960	+1.42(+6.57%)
Jul 18, 2005	21.38	21.63	21.26	21.62	2,361,031	+0.22(+1.03%)
Jul 15, 2005	21.67	21.67	21.16	21.40	1,566,540	+0.07(+0.33%)
Jul 14, 2005	21.50	21.59	21.19	21.33	1,123,922	-0.06(-0.28%)
Jul 13, 2005	21.45	21.45	20.85	21.39	2,007,291	+0.04(+0.19%)
Jul 12, 2005	21.50	21.60	21.03	21.35	1,936,338	-0.29(-1.34%)
Jul 11, 2005	21.00	21.68	20.96	21.64	2,168,510	+0.76(+3.64%)
Jul 08, 2005	20.68	21.22	20.57	20.88	4,000,220	-0.12(-0.57%)
Jul 07, 2005	20.84	21.10	20.75	21.00	1,811,785	-0.02(-0.10%)
Jul 06, 2005	20.58	21.24	20.55	21.02	4,018,265	+0.71(+3.50%)
Jul 05, 2005	20.24	20.65	20.00	20.31	2,420,800	+0.06(+0.30%)

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.