Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.08	16.38	15.99	16.03	36,571,504	-0.09(-0.57%)
Jul 28, 2005	16.05	16.30	15.99	16.13	47,419,916	+0.01(+0.07%)
Jul 27, 2005	15.54	16.12	15.53	16.12	55,219,388	+0.60(+3.88%)
Jul 26, 2005	15.67	15.74	15.29	15.51	50,145,484	-0.18(-1.12%)
Jul 25, 2005	15.54	15.98	15.52	15.69	48,677,900	-0.05(-0.34%)
Jul 22, 2005	15.98	16.28	15.67	15.74	81,282,072	-0.41(-2.57%)
Jul 21, 2005	15.31	16.32	15.30	16.16	301,825,440	+2.77(+20.73%)
Jul 20, 2005	13.41	13.60	13.29	13.38	85,091,616	-0.19(-1.41%)
Jul 19, 2005	13.52	13.61	13.40	13.57	34,745,104	+0.18(+1.35%)
Jul 18, 2005	13.36	13.62	13.34	13.39	30,254,812	-0.07(-0.51%)
Jul 15, 2005	13.54	13.57	13.39	13.46	31,548,686	+0.02(+0.11%)
Jul 14, 2005	13.57	13.62	13.39	13.45	36,533,608	+0.04(+0.31%)
Jul 13, 2005	13.65	13.69	13.41	13.41	33,884,628	-0.22(-1.61%)
Jul 12, 2005	13.63	13.70	13.48	13.62	36,232,872	-0.02(-0.14%)
Jul 11, 2005	13.39	13.75	13.32	13.64	56,521,996	+0.40(+3.04%)
Jul 08, 2005	13.17	13.24	12.98	13.24	46,227,304	+0.16(+1.20%)
Jul 07, 2005	12.76	13.09	12.70	13.08	44,122,544	+0.20(+1.58%)
Jul 06, 2005	12.92	13.17	12.86	12.88	48,292,840	+0.01(+0.06%)
Jul 05, 2005	12.57	12.90	12.57	12.87	34,364,096	+0.25(+2.01%)

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.