Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.52	19.68	19.37	19.39	79,307,352	-0.11(-0.54%)
Jul 28, 2005	19.49	19.57	19.43	19.49	59,645,104	+0.02(+0.12%)
Jul 27, 2005	19.39	19.53	19.33	19.47	76,813,816	+0.14(+0.70%)
Jul 26, 2005	19.47	19.49	19.33	19.34	72,186,656	-0.11(-0.58%)
Jul 25, 2005	19.45	19.61	19.42	19.45	59,712,772	+0.01(+0.04%)
Jul 22, 2005	19.68	19.94	19.40	19.44	131,930,928	-0.58(-2.87%)
Jul 21, 2005	19.91	20.05	19.83	20.02	151,076,608	+0.19(+0.95%)
Jul 20, 2005	19.68	19.86	19.59	19.83	95,452,216	+0.02(+0.11%)
Jul 19, 2005	19.53	19.87	19.49	19.81	149,938,752	+0.46(+2.39%)
Jul 18, 2005	19.46	19.53	19.34	19.34	52,404,932	-0.18(-0.93%)
Jul 15, 2005	19.71	19.76	19.49	19.53	74,885,064	-0.14(-0.69%)
Jul 14, 2005	19.53	19.76	19.53	19.66	91,823,000	+0.23(+1.21%)
Jul 13, 2005	19.33	19.49	19.29	19.43	59,940,956	+0.04(+0.19%)
Jul 12, 2005	19.11	19.40	19.08	19.39	83,910,112	+0.24(+1.27%)
Jul 11, 2005	19.04	19.21	19.01	19.15	81,547,288	+0.15(+0.80%)
Jul 08, 2005	18.65	19.02	18.65	19.00	74,128,816	+0.33(+1.78%)
Jul 07, 2005	18.61	18.71	18.55	18.66	106,690,432	-0.04(-0.20%)
Jul 06, 2005	18.90	18.99	18.69	18.70	85,146,016	-0.21(-1.12%)
Jul 05, 2005	18.67	19.07	18.64	18.91	81,942,376	+0.20(+1.09%)

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.