Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.01	15.02	14.76	14.78	9,189,183	-0.17(-1.13%)
Jul 28, 2005	15.06	15.09	14.81	14.95	12,476,801	-0.05(-0.32%)
Jul 27, 2005	15.03	15.08	14.83	15.00	10,992,627	-0.03(-0.19%)
Jul 26, 2005	14.81	15.13	14.80	15.03	14,422,175	+0.04(+0.30%)
Jul 25, 2005	14.52	15.12	14.49	14.98	22,761,478	+0.46(+3.16%)
Jul 22, 2005	14.11	14.54	14.07	14.52	25,329,248	+0.76(+5.54%)
Jul 21, 2005	13.85	13.93	13.63	13.76	14,128,117	-0.09(-0.62%)
Jul 20, 2005	13.77	13.92	13.66	13.85	11,348,444	+0.05(+0.35%)
Jul 19, 2005	13.38	13.82	13.38	13.80	12,865,196	+0.42(+3.11%)
Jul 18, 2005	13.37	13.47	13.21	13.38	9,669,365	+0.00(+0.01%)
Jul 15, 2005	13.54	13.57	13.33	13.38	10,001,668	-0.09(-0.64%)
Jul 14, 2005	13.87	13.94	13.30	13.47	22,410,194	-0.40(-2.91%)
Jul 13, 2005	13.93	14.03	13.77	13.87	8,833,933	-0.06(-0.41%)
Jul 12, 2005	13.89	13.99	13.78	13.93	9,658,033	+0.06(+0.43%)
Jul 11, 2005	13.67	13.89	13.51	13.87	8,931,103	+0.19(+1.42%)
Jul 08, 2005	13.77	13.96	13.62	13.67	9,836,224	-0.12(-0.88%)
Jul 07, 2005	13.69	13.79	13.53	13.79	11,780,183	+0.08(+0.58%)
Jul 06, 2005	13.94	14.03	13.66	13.72	9,667,665	-0.20(-1.41%)
Jul 05, 2005	13.57	13.92	13.57	13.91	10,458,336	+0.39(+2.89%)

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.