Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.69	20.31	19.62	20.22	544,720	+0.42(+2.12%)
Jul 28, 2005	19.83	19.85	19.63	19.80	517,129	+0.09(+0.46%)
Jul 27, 2005	19.95	19.96	19.21	19.71	633,234	-0.16(-0.81%)
Jul 26, 2005	19.45	19.98	19.36	19.87	1,231,806	+1.02(+5.41%)
Jul 25, 2005	18.48	19.01	18.32	18.85	881,915	+0.45(+2.45%)
Jul 22, 2005	18.60	18.72	18.18	18.40	389,646	-0.07(-0.38%)
Jul 21, 2005	19.01	19.01	18.29	18.47	290,702	-0.54(-2.84%)
Jul 20, 2005	18.15	19.06	18.11	19.01	304,454	+0.71(+3.88%)
Jul 19, 2005	18.01	18.37	17.85	18.30	258,702	+0.42(+2.35%)
Jul 18, 2005	18.01	18.08	17.81	17.88	160,612	-0.17(-0.94%)
Jul 15, 2005	18.00	18.17	17.92	18.05	457,517	-0.08(-0.44%)
Jul 14, 2005	17.65	18.26	17.65	18.13	512,260	+0.48(+2.72%)
Jul 13, 2005	17.43	17.70	17.26	17.65	205,425	+0.22(+1.26%)
Jul 12, 2005	17.43	17.70	17.31	17.43	302,242	-0.19(-1.08%)
Jul 11, 2005	16.98	17.65	16.98	17.62	428,045	+0.65(+3.83%)
Jul 08, 2005	16.62	16.98	16.49	16.97	259,537	+0.37(+2.23%)
Jul 07, 2005	16.43	16.69	16.32	16.60	149,119	+0.00(+0.00%)
Jul 06, 2005	16.39	16.72	16.36	16.60	299,360	+0.27(+1.65%)
Jul 05, 2005	15.90	16.39	15.87	16.33	449,400	+0.35(+2.19%)

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.