Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.48	19.65	19.34	19.35	79,450,304	-0.11(-0.54%)
Jul 28, 2005	19.46	19.54	19.39	19.46	59,752,616	+0.02(+0.12%)
Jul 27, 2005	19.35	19.50	19.29	19.44	76,952,280	+0.14(+0.70%)
Jul 26, 2005	19.44	19.45	19.29	19.30	72,316,776	-0.11(-0.58%)
Jul 25, 2005	19.41	19.57	19.38	19.41	59,820,408	+0.01(+0.04%)
Jul 22, 2005	19.64	19.91	19.37	19.41	132,168,736	-0.57(-2.87%)
Jul 21, 2005	19.88	20.01	19.79	19.98	151,348,928	+0.19(+0.95%)
Jul 20, 2005	19.65	19.82	19.56	19.79	95,624,272	+0.02(+0.11%)
Jul 19, 2005	19.49	19.84	19.46	19.77	150,209,024	+0.46(+2.39%)
Jul 18, 2005	19.43	19.49	19.31	19.31	52,499,396	-0.18(-0.93%)
Jul 15, 2005	19.68	19.72	19.46	19.49	75,020,048	-0.14(-0.69%)
Jul 14, 2005	19.49	19.72	19.49	19.63	91,988,520	+0.23(+1.21%)
Jul 13, 2005	19.29	19.46	19.26	19.39	60,049,000	+0.04(+0.20%)
Jul 12, 2005	19.07	19.36	19.04	19.35	84,061,360	+0.24(+1.27%)
Jul 11, 2005	19.01	19.18	18.98	19.11	81,694,280	+0.15(+0.80%)
Jul 08, 2005	18.62	18.98	18.61	18.96	74,262,432	+0.33(+1.78%)
Jul 07, 2005	18.58	18.67	18.52	18.63	106,882,744	-0.04(-0.20%)
Jul 06, 2005	18.87	18.95	18.66	18.67	85,299,496	-0.21(-1.12%)
Jul 05, 2005	18.64	19.04	18.61	18.88	82,090,080	+0.20(+1.09%)

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.