Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.06	12.06	11.87	11.89	16,314,141	-0.03(-0.29%)
Jul 28, 2005	12.04	12.08	11.85	11.92	14,335,973	-0.01(-0.08%)
Jul 27, 2005	11.89	11.94	11.63	11.93	15,658,930	+0.08(+0.70%)
Jul 26, 2005	12.19	12.21	11.82	11.85	25,230,868	-0.25(-2.07%)
Jul 25, 2005	11.95	12.29	11.90	12.10	22,347,518	+0.13(+1.08%)
Jul 22, 2005	11.54	11.98	11.53	11.97	19,098,964	+0.52(+4.55%)
Jul 21, 2005	11.64	11.65	11.31	11.45	16,499,007	-0.18(-1.54%)
Jul 20, 2005	11.74	11.80	11.49	11.63	14,466,528	-0.12(-1.04%)
Jul 19, 2005	11.60	11.77	11.48	11.75	14,767,675	+0.20(+1.74%)
Jul 18, 2005	11.70	11.70	11.38	11.55	17,464,416	-0.24(-2.02%)
Jul 15, 2005	11.78	11.92	11.73	11.79	19,027,594	+0.16(+1.40%)
Jul 14, 2005	12.16	12.26	11.58	11.63	26,643,298	-0.51(-4.23%)
Jul 13, 2005	12.23	12.32	12.10	12.14	18,129,376	-0.09(-0.76%)
Jul 12, 2005	12.20	12.39	12.17	12.23	16,191,594	+0.08(+0.69%)
Jul 11, 2005	11.79	12.16	11.78	12.15	18,164,540	+0.00(+0.04%)
Jul 08, 2005	12.27	12.29	11.97	12.15	22,291,118	-0.10(-0.80%)
Jul 07, 2005	11.73	12.26	11.73	12.24	25,416,778	+0.25(+2.10%)
Jul 06, 2005	12.20	12.31	11.96	11.99	21,808,936	-0.21(-1.72%)
Jul 05, 2005	11.84	12.21	11.83	12.20	24,688,108	+0.54(+4.59%)

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.