Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.16	20.28	20.08	20.17	243,600	-0.06(-0.30%)
Jul 28, 2005	20.15	20.28	20.09	20.23	290,300	+0.23(+1.15%)
Jul 27, 2005	19.85	20.00	19.60	20.00	370,100	+0.05(+0.25%)
Jul 26, 2005	19.98	20.00	19.85	19.95	231,100	-0.05(-0.25%)
Jul 25, 2005	19.82	20.07	19.82	20.00	320,900	+0.10(+0.50%)
Jul 22, 2005	20.15	20.16	19.85	19.90	402,400	-0.37(-1.83%)
Jul 21, 2005	19.90	20.31	19.85	20.27	863,600	+0.76(+3.90%)
Jul 20, 2005	19.42	19.55	19.31	19.51	391,500	-0.05(-0.26%)
Jul 19, 2005	19.44	19.70	19.37	19.56	705,200	+0.57(+3.00%)
Jul 18, 2005	19.15	19.15	18.97	18.99	254,100	-0.21(-1.09%)
Jul 15, 2005	19.05	19.22	18.96	19.20	517,100	+0.18(+0.95%)
Jul 14, 2005	19.10	19.15	18.97	19.02	955,100	+0.52(+2.81%)
Jul 13, 2005	18.50	18.54	18.42	18.50	500,200	+0.27(+1.48%)
Jul 12, 2005	18.20	18.26	18.14	18.23	331,800	-0.02(-0.11%)
Jul 11, 2005	18.11	18.37	18.11	18.25	310,500	+0.32(+1.78%)
Jul 08, 2005	17.92	17.97	17.75	17.93	513,000	-0.04(-0.22%)
Jul 07, 2005	17.80	17.99	17.55	17.97	796,800	-0.42(-2.28%)
Jul 06, 2005	18.44	18.47	18.37	18.39	321,500	-0.26(-1.39%)
Jul 05, 2005	18.48	18.65	18.40	18.65	292,800	+0.10(+0.54%)

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.