Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.42	19.85	19.42	19.84	11,628,335	+0.57(+2.94%)
Jul 28, 2005	19.16	19.38	19.16	19.28	7,358,077	+0.13(+0.66%)
Jul 27, 2005	19.32	19.37	19.08	19.15	10,608,331	-0.18(-0.92%)
Jul 26, 2005	19.50	19.59	19.29	19.33	8,238,583	-0.17(-0.85%)
Jul 25, 2005	19.50	19.61	19.41	19.49	6,808,252	-0.20(-1.03%)
Jul 22, 2005	19.45	19.71	19.42	19.70	8,170,091	+0.10(+0.52%)
Jul 21, 2005	19.42	19.89	19.27	19.59	8,704,207	-0.08(-0.39%)
Jul 20, 2005	19.53	19.73	19.47	19.67	7,559,942	+0.03(+0.16%)
Jul 19, 2005	19.66	19.71	19.57	19.64	7,477,154	-0.03(-0.16%)
Jul 18, 2005	19.62	19.71	19.47	19.67	8,213,134	-0.06(-0.29%)
Jul 15, 2005	19.05	19.78	18.84	19.73	22,761,356	+0.88(+4.70%)
Jul 14, 2005	18.85	19.06	18.80	18.84	14,275,038	+0.01(+0.03%)
Jul 13, 2005	18.57	18.85	18.56	18.84	10,166,900	+0.27(+1.47%)
Jul 12, 2005	18.60	18.62	18.46	18.56	8,284,926	+0.12(+0.66%)
Jul 11, 2005	18.38	18.50	18.30	18.44	9,327,866	+0.20(+1.12%)
Jul 08, 2005	17.82	18.38	17.68	18.24	14,639,965	+0.41(+2.32%)
Jul 07, 2005	17.53	17.86	17.42	17.82	9,788,463	+0.19(+1.08%)
Jul 06, 2005	17.80	17.82	17.58	17.63	7,398,764	-0.17(-0.96%)
Jul 05, 2005	17.71	17.88	17.64	17.80	6,311,367	+0.02(+0.11%)

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.