Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.06	22.33	19.93	20.85	396,000	+0.66(+3.27%)
Jul 28, 2005	19.47	20.39	19.44	20.19	178,000	+0.85(+4.40%)
Jul 27, 2005	19.15	19.45	19.06	19.34	102,600	+0.28(+1.47%)
Jul 26, 2005	18.65	19.25	18.55	19.06	210,200	+0.49(+2.64%)
Jul 25, 2005	18.25	18.64	18.25	18.57	220,200	+0.33(+1.81%)
Jul 22, 2005	18.18	18.30	17.85	18.24	60,100	+0.07(+0.39%)
Jul 21, 2005	18.20	18.25	17.80	18.17	100,300	-0.03(-0.16%)
Jul 20, 2005	18.45	18.64	18.15	18.20	107,500	-0.30(-1.62%)
Jul 19, 2005	17.98	18.50	17.94	18.50	241,600	+0.53(+2.95%)
Jul 18, 2005	17.95	18.14	17.75	17.97	248,600	+0.06(+0.34%)
Jul 15, 2005	17.10	17.99	17.10	17.91	186,900	+0.71(+4.13%)
Jul 14, 2005	17.25	17.55	16.85	17.20	233,200	-0.28(-1.60%)
Jul 13, 2005	17.80	18.49	17.40	17.48	119,000	-0.27(-1.52%)
Jul 12, 2005	17.74	17.85	17.68	17.75	196,400	+0.01(+0.06%)
Jul 11, 2005	17.70	17.80	17.50	17.74	179,000	+0.09(+0.51%)
Jul 08, 2005	17.90	18.10	17.55	17.65	280,600	-0.13(-0.73%)
Jul 07, 2005	17.50	17.97	17.26	17.78	172,000	-0.11(-0.61%)
Jul 06, 2005	18.00	18.15	17.50	17.89	198,500	-0.11(-0.61%)
Jul 05, 2005	16.50	18.38	16.40	18.00	512,200	+1.74(+10.70%)

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.