Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.78	13.87	13.60	13.63	36,401,820	-0.14(-1.01%)
Jul 28, 2005	13.74	13.81	13.73	13.77	43,343,572	+0.04(+0.26%)
Jul 27, 2005	13.58	13.78	13.51	13.74	41,691,124	+0.24(+1.75%)
Jul 26, 2005	13.68	13.69	13.48	13.50	50,760,336	-0.09(-0.68%)
Jul 25, 2005	13.63	13.70	13.57	13.59	42,595,092	-0.04(-0.30%)
Jul 22, 2005	13.76	13.84	13.62	13.63	62,673,616	-0.05(-0.34%)
Jul 21, 2005	14.06	14.06	13.66	13.68	75,438,968	-0.24(-1.74%)
Jul 20, 2005	14.20	14.31	13.89	13.92	87,000,448	-0.16(-1.17%)
Jul 19, 2005	14.02	14.13	13.97	14.09	52,832,600	+0.07(+0.48%)
Jul 18, 2005	14.10	14.11	13.90	14.02	32,622,692	-0.16(-1.16%)
Jul 15, 2005	14.17	14.21	14.12	14.19	31,833,980	-0.02(-0.11%)
Jul 14, 2005	14.08	14.24	14.05	14.20	44,989,800	+0.19(+1.36%)
Jul 13, 2005	13.84	14.01	13.82	14.01	46,256,828	+0.08(+0.59%)
Jul 12, 2005	13.94	13.95	13.87	13.93	43,670,872	-0.03(-0.18%)
Jul 11, 2005	14.01	14.01	13.85	13.95	46,433,112	-0.01(-0.07%)
Jul 08, 2005	13.79	14.03	13.61	13.96	54,194,284	+0.20(+1.46%)
Jul 07, 2005	13.68	13.78	13.53	13.76	62,587,320	-0.01(-0.07%)
Jul 06, 2005	13.93	13.93	13.75	13.77	55,924,280	-0.14(-1.04%)
Jul 05, 2005	13.90	13.98	13.89	13.92	51,610,272	-0.03(-0.18%)

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.