Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.25	14.29	14.08	14.08	15,462,552	-0.20(-1.42%)
Jul 28, 2005	14.23	14.35	14.16	14.28	19,104,786	+0.12(+0.86%)
Jul 27, 2005	14.12	14.22	14.05	14.16	17,303,872	+0.10(+0.73%)
Jul 26, 2005	14.04	14.18	14.02	14.06	17,840,666	+0.01(+0.09%)
Jul 25, 2005	14.18	14.22	13.98	14.04	16,150,095	-0.12(-0.86%)
Jul 22, 2005	14.06	14.21	13.88	14.17	22,319,636	+0.03(+0.18%)
Jul 21, 2005	14.26	14.34	14.00	14.14	40,507,492	+0.20(+1.43%)
Jul 20, 2005	13.94	14.01	13.82	13.94	20,151,952	+0.00(+0.00%)
Jul 19, 2005	13.90	13.97	13.81	13.94	16,360,212	+0.13(+0.93%)
Jul 18, 2005	13.86	13.96	13.81	13.81	11,023,056	-0.05(-0.35%)
Jul 15, 2005	13.84	13.88	13.75	13.86	15,383,292	-0.03(-0.23%)
Jul 14, 2005	13.83	13.94	13.82	13.89	19,064,690	+0.08(+0.58%)
Jul 13, 2005	13.72	13.82	13.72	13.81	11,041,705	+0.04(+0.26%)
Jul 12, 2005	13.81	13.88	13.69	13.78	20,037,258	+0.02(+0.12%)
Jul 11, 2005	13.74	13.84	13.69	13.76	15,938,113	+0.01(+0.09%)
Jul 08, 2005	13.50	13.79	13.43	13.75	19,893,346	+0.31(+2.32%)
Jul 07, 2005	13.36	13.53	13.32	13.44	20,216,914	-0.06(-0.45%)
Jul 06, 2005	13.59	13.62	13.49	13.50	16,130,202	-0.14(-1.06%)
Jul 05, 2005	13.66	13.72	13.58	13.64	25,617,166	+0.06(+0.45%)

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.