Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.01	11.04	10.87	10.98	2,999,345	-0.07(-0.62%)
Jul 28, 2005	11.15	11.21	10.67	11.05	5,938,105	-0.23(-2.08%)
Jul 27, 2005	11.39	11.56	11.08	11.28	6,248,733	-0.48(-4.10%)
Jul 26, 2005	11.71	11.79	11.70	11.76	786,449	+0.01(+0.12%)
Jul 25, 2005	11.87	11.87	11.69	11.75	1,257,040	-0.12(-1.04%)
Jul 22, 2005	11.63	11.89	11.63	11.87	1,259,655	+0.23(+2.01%)
Jul 21, 2005	11.80	11.82	11.63	11.64	1,282,320	-0.24(-2.03%)
Jul 20, 2005	11.66	11.91	11.63	11.88	1,608,348	+0.18(+1.53%)
Jul 19, 2005	11.60	11.74	11.60	11.70	1,781,388	+0.03(+0.24%)
Jul 18, 2005	11.77	11.82	11.63	11.67	2,542,121	-0.20(-1.68%)
Jul 15, 2005	11.87	11.99	11.85	11.87	1,311,959	-0.01(-0.12%)
Jul 14, 2005	12.04	12.08	11.87	11.89	1,141,826	-0.14(-1.20%)
Jul 13, 2005	12.07	12.08	12.00	12.03	895,997	-0.01(-0.06%)
Jul 12, 2005	12.04	12.25	11.98	12.04	1,968,375	-0.05(-0.45%)
Jul 11, 2005	12.08	12.22	12.00	12.09	1,736,493	-0.02(-0.17%)
Jul 08, 2005	11.90	12.18	11.89	12.11	1,965,614	+0.25(+2.09%)
Jul 07, 2005	11.60	11.87	11.60	11.87	2,117,877	+0.12(+1.00%)
Jul 06, 2005	11.70	11.83	11.70	11.75	3,036,248	-0.18(-1.50%)
Jul 05, 2005	11.70	12.04	11.69	11.93	5,056,346	-0.43(-3.45%)

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.