Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.54	11.54	11.36	11.38	17,045,900	-0.03(-0.29%)
Jul 28, 2005	11.53	11.56	11.34	11.41	14,979,003	-0.01(-0.08%)
Jul 27, 2005	11.38	11.43	11.13	11.42	16,361,299	+0.08(+0.70%)
Jul 26, 2005	11.67	11.68	11.31	11.34	26,362,580	-0.24(-2.07%)
Jul 25, 2005	11.44	11.76	11.39	11.58	23,349,900	+0.12(+1.08%)
Jul 22, 2005	11.04	11.47	11.03	11.46	19,955,634	+0.50(+4.55%)
Jul 21, 2005	11.14	11.15	10.82	10.96	17,239,058	-0.17(-1.54%)
Jul 20, 2005	11.24	11.29	11.00	11.13	15,115,414	-0.12(-1.04%)
Jul 19, 2005	11.10	11.27	10.98	11.25	15,430,068	+0.19(+1.74%)
Jul 18, 2005	11.20	11.20	10.89	11.05	18,247,770	-0.23(-2.02%)
Jul 15, 2005	11.28	11.41	11.22	11.28	19,881,064	+0.16(+1.40%)
Jul 14, 2005	11.64	11.73	11.09	11.13	27,838,362	-0.49(-4.24%)
Jul 13, 2005	11.71	11.79	11.58	11.62	18,942,556	-0.09(-0.76%)
Jul 12, 2005	11.68	11.86	11.65	11.71	16,917,856	+0.08(+0.69%)
Jul 11, 2005	11.28	11.64	11.27	11.63	18,979,296	+0.00(+0.04%)
Jul 08, 2005	11.74	11.77	11.45	11.62	23,290,970	-0.09(-0.80%)
Jul 07, 2005	11.23	11.73	11.23	11.72	26,556,828	+0.24(+2.10%)
Jul 06, 2005	11.68	11.78	11.45	11.48	22,787,160	-0.20(-1.72%)
Jul 05, 2005	11.33	11.68	11.33	11.68	25,795,474	+0.51(+4.59%)

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.