Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.83	14.84	14.58	14.60	9,300,018	-0.17(-1.13%)
Jul 28, 2005	14.88	14.91	14.63	14.77	12,627,290	-0.05(-0.32%)
Jul 27, 2005	14.85	14.90	14.65	14.82	11,125,215	-0.03(-0.19%)
Jul 26, 2005	14.63	14.95	14.63	14.85	14,596,129	+0.04(+0.29%)
Jul 25, 2005	14.35	14.93	14.32	14.80	23,036,016	+0.45(+3.16%)
Jul 22, 2005	13.94	14.37	13.90	14.35	25,634,758	+0.75(+5.54%)
Jul 21, 2005	13.68	13.77	13.47	13.60	14,298,523	-0.09(-0.62%)
Jul 20, 2005	13.60	13.76	13.50	13.68	11,485,323	+0.05(+0.35%)
Jul 19, 2005	13.22	13.65	13.22	13.63	13,020,369	+0.41(+3.11%)
Jul 18, 2005	13.21	13.31	13.05	13.22	9,785,992	+0.00(+0.01%)
Jul 15, 2005	13.38	13.40	13.17	13.22	10,122,303	-0.09(-0.64%)
Jul 14, 2005	13.71	13.78	13.14	13.31	22,680,496	-0.40(-2.91%)
Jul 13, 2005	13.76	13.86	13.60	13.71	8,940,484	-0.06(-0.41%)
Jul 12, 2005	13.72	13.82	13.62	13.76	9,774,523	+0.06(+0.43%)
Jul 11, 2005	13.51	13.72	13.34	13.70	9,038,825	+0.19(+1.42%)
Jul 08, 2005	13.60	13.79	13.45	13.51	9,954,864	-0.12(-0.88%)
Jul 07, 2005	13.52	13.63	13.37	13.63	11,922,269	+0.08(+0.58%)
Jul 06, 2005	13.78	13.86	13.50	13.55	9,784,272	-0.19(-1.41%)
Jul 05, 2005	13.40	13.76	13.40	13.75	10,584,480	+0.39(+2.88%)

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.