Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.08	19.47	18.76	18.87	3,987,685	-0.82(-4.19%)
Jul 28, 2005	19.31	19.70	19.31	19.70	2,752,759	+0.46(+2.37%)
Jul 27, 2005	19.31	19.36	19.18	19.24	1,824,216	+0.02(+0.12%)
Jul 26, 2005	19.70	19.71	19.13	19.22	2,270,879	-0.50(-2.54%)
Jul 25, 2005	19.87	19.89	19.70	19.72	1,386,944	-0.15(-0.74%)
Jul 22, 2005	19.42	19.87	19.42	19.87	1,305,359	+0.41(+2.10%)
Jul 21, 2005	19.78	19.78	19.43	19.46	1,514,017	-0.32(-1.62%)
Jul 20, 2005	19.16	19.82	19.07	19.78	1,777,554	+0.58(+3.04%)
Jul 19, 2005	19.45	19.46	19.11	19.19	2,001,473	-0.13(-0.69%)
Jul 18, 2005	19.15	19.39	19.15	19.33	1,377,553	+0.08(+0.41%)
Jul 15, 2005	19.34	19.39	19.12	19.25	1,312,989	-0.15(-0.76%)
Jul 14, 2005	19.29	19.61	19.24	19.40	2,117,981	+0.09(+0.48%)
Jul 13, 2005	19.47	19.51	19.20	19.30	1,337,347	-0.17(-0.88%)
Jul 12, 2005	19.32	19.49	19.02	19.47	2,519,156	+0.11(+0.55%)
Jul 11, 2005	19.17	19.44	19.15	19.37	1,222,600	+0.32(+1.68%)
Jul 08, 2005	18.73	19.12	18.69	19.05	2,335,443	+0.32(+1.73%)
Jul 07, 2005	18.77	18.77	18.40	18.72	2,655,326	-0.04(-0.24%)
Jul 06, 2005	18.66	18.84	18.55	18.77	1,674,546	+0.08(+0.44%)
Jul 05, 2005	18.74	18.74	18.53	18.69	2,330,747	-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.