Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	20.53	20.99	20.53	20.99	10,994,461	+0.60(+2.94%)
Jul 28, 2005	20.27	20.49	20.27	20.39	6,956,980	+0.13(+0.66%)
Jul 27, 2005	20.43	20.49	20.18	20.25	10,030,058	-0.19(-0.92%)
Jul 26, 2005	20.62	20.72	20.40	20.44	7,789,488	-0.18(-0.85%)
Jul 25, 2005	20.63	20.74	20.53	20.62	6,437,126	-0.22(-1.03%)
Jul 22, 2005	20.57	20.85	20.54	20.83	7,724,729	+0.11(+0.52%)
Jul 21, 2005	20.53	21.04	20.38	20.72	8,229,730	-0.08(-0.39%)
Jul 20, 2005	20.66	20.86	20.60	20.80	7,147,840	+0.03(+0.16%)
Jul 19, 2005	20.80	20.84	20.70	20.77	7,069,565	-0.03(-0.16%)
Jul 18, 2005	20.75	20.85	20.60	20.80	7,765,426	-0.06(-0.29%)
Jul 15, 2005	20.14	20.92	19.93	20.86	21,520,608	+0.94(+4.70%)
Jul 14, 2005	19.94	20.16	19.89	19.93	13,496,888	+0.01(+0.03%)
Jul 13, 2005	19.64	19.94	19.63	19.92	9,612,690	+0.29(+1.47%)
Jul 12, 2005	19.67	19.69	19.52	19.63	7,833,304	+0.13(+0.66%)
Jul 11, 2005	19.44	19.57	19.36	19.50	8,819,393	+0.22(+1.12%)
Jul 08, 2005	18.85	19.44	18.70	19.29	13,841,923	+0.44(+2.32%)
Jul 07, 2005	18.54	18.89	18.42	18.85	9,254,882	+0.20(+1.08%)
Jul 06, 2005	18.83	18.84	18.59	18.65	6,995,449	-0.18(-0.97%)
Jul 05, 2005	18.73	18.91	18.66	18.83	5,967,327	+0.02(+0.11%)

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.