Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.83	16.83	16.64	16.69	2,300,115	-0.09(-0.53%)
Jul 28, 2005	16.37	16.85	16.33	16.78	3,150,228	+0.45(+2.74%)
Jul 27, 2005	16.36	16.53	16.26	16.33	2,053,406	+0.02(+0.10%)
Jul 26, 2005	16.32	16.35	16.23	16.31	1,097,995	+0.00(+0.03%)
Jul 25, 2005	16.31	16.35	16.18	16.31	1,851,489	+0.00(+0.00%)
Jul 22, 2005	16.10	16.34	16.07	16.31	2,337,402	+0.25(+1.57%)
Jul 21, 2005	16.07	16.24	15.95	16.06	2,716,612	-0.12(-0.74%)
Jul 20, 2005	16.10	16.20	15.85	16.18	3,642,943	+0.04(+0.24%)
Jul 19, 2005	16.14	16.17	15.97	16.14	3,996,355	-0.12(-0.76%)
Jul 18, 2005	16.31	16.31	16.15	16.26	2,143,694	-0.06(-0.34%)
Jul 15, 2005	16.16	16.42	16.12	16.32	2,534,160	+0.17(+1.08%)
Jul 14, 2005	16.27	16.38	16.13	16.14	1,771,520	-0.13(-0.81%)
Jul 13, 2005	16.40	16.47	16.25	16.28	1,731,418	-0.17(-1.01%)
Jul 12, 2005	16.29	16.60	16.29	16.44	1,881,272	+0.17(+1.05%)
Jul 11, 2005	16.14	16.31	16.14	16.27	1,263,562	+0.10(+0.61%)
Jul 08, 2005	16.14	16.20	16.04	16.17	4,112,440	-0.00(-0.03%)
Jul 07, 2005	16.42	16.43	16.14	16.18	3,299,614	-0.32(-1.94%)
Jul 06, 2005	16.52	16.68	16.45	16.50	1,869,781	-0.06(-0.34%)
Jul 05, 2005	16.48	16.55	16.36	16.55	2,463,102	+0.14(+0.83%)

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.