Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.08	19.47	18.75	18.87	3,988,493	-0.82(-4.19%)
Jul 28, 2005	19.31	19.69	19.31	19.69	2,753,316	+0.46(+2.37%)
Jul 27, 2005	19.30	19.36	19.17	19.24	1,824,586	+0.02(+0.12%)
Jul 26, 2005	19.70	19.70	19.13	19.21	2,271,339	-0.50(-2.54%)
Jul 25, 2005	19.86	19.89	19.69	19.72	1,387,225	-0.15(-0.74%)
Jul 22, 2005	19.42	19.86	19.42	19.86	1,305,623	+0.41(+2.10%)
Jul 21, 2005	19.77	19.77	19.43	19.45	1,514,324	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.06	19.77	1,777,914	+0.58(+3.04%)
Jul 19, 2005	19.44	19.46	19.11	19.19	2,001,878	-0.13(-0.69%)
Jul 18, 2005	19.15	19.38	19.15	19.32	1,377,832	+0.08(+0.41%)
Jul 15, 2005	19.34	19.38	19.11	19.25	1,313,255	-0.15(-0.76%)
Jul 14, 2005	19.28	19.61	19.24	19.39	2,118,410	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,618	-0.17(-0.88%)
Jul 12, 2005	19.32	19.48	19.02	19.47	2,519,666	+0.11(+0.55%)
Jul 11, 2005	19.16	19.44	19.15	19.36	1,222,848	+0.32(+1.68%)
Jul 08, 2005	18.72	19.12	18.69	19.04	2,335,916	+0.32(+1.73%)
Jul 07, 2005	18.76	18.76	18.40	18.72	2,655,864	-0.04(-0.24%)
Jul 06, 2005	18.65	18.84	18.55	18.76	1,674,885	+0.08(+0.44%)
Jul 05, 2005	18.73	18.73	18.53	18.68	2,331,219	-0.05(-0.27%)

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.