Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	23.04	23.04	22.58	22.58	1,524,303	-0.46(-1.98%)
Jul 28, 2005	23.04	23.31	23.01	23.04	2,350,768	+0.52(+2.29%)
Jul 27, 2005	22.83	22.86	22.47	22.53	1,725,681	-0.22(-0.95%)
Jul 26, 2005	22.79	22.90	22.73	22.74	949,852	-0.04(-0.20%)
Jul 25, 2005	23.07	23.21	22.76	22.79	843,731	-0.29(-1.27%)
Jul 22, 2005	22.91	23.18	22.87	23.08	653,411	+0.14(+0.60%)
Jul 21, 2005	23.07	23.25	22.90	22.94	1,121,353	-0.17(-0.74%)
Jul 20, 2005	22.37	23.20	22.33	23.11	3,009,805	+0.62(+2.75%)
Jul 19, 2005	22.23	22.57	22.23	22.49	1,792,613	+0.33(+1.49%)
Jul 18, 2005	21.68	22.23	21.68	22.16	1,761,766	+0.45(+2.07%)
Jul 15, 2005	21.89	22.00	21.67	21.71	1,425,360	-0.23(-1.05%)
Jul 14, 2005	21.58	21.98	21.56	21.94	1,209,820	+0.45(+2.11%)
Jul 13, 2005	21.32	21.50	21.32	21.49	1,008,636	+0.07(+0.32%)
Jul 12, 2005	21.53	21.56	21.32	21.42	1,213,506	-0.16(-0.73%)
Jul 11, 2005	21.50	21.71	21.46	21.58	1,011,352	+0.01(+0.05%)
Jul 08, 2005	21.09	21.60	21.07	21.57	836,552	+0.53(+2.50%)
Jul 07, 2005	20.82	21.09	20.72	21.04	2,819,874	+0.03(+0.15%)
Jul 06, 2005	21.07	21.16	20.89	21.01	1,446,895	-0.06(-0.29%)
Jul 05, 2005	21.46	21.48	21.00	21.07	2,435,742	-0.40(-1.86%)

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.