Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	16.20	16.30	15.79	15.95	1,021,823	-0.29(-1.79%)
Jul 28, 2005	16.77	16.94	15.75	16.24	2,012,909	-0.72(-4.25%)
Jul 27, 2005	17.00	17.00	16.64	16.96	735,874	+0.02(+0.12%)
Jul 26, 2005	16.27	16.94	16.19	16.94	864,923	+0.28(+1.68%)
Jul 25, 2005	17.03	17.12	16.50	16.66	369,431	-0.48(-2.80%)
Jul 22, 2005	17.80	17.94	16.76	17.14	1,377,430	-0.59(-3.33%)
Jul 21, 2005	17.59	18.14	17.40	17.73	1,377,114	+0.06(+0.34%)
Jul 20, 2005	16.65	17.73	16.60	17.67	1,509,787	+0.90(+5.37%)
Jul 19, 2005	16.99	17.00	16.35	16.77	880,702	-0.05(-0.30%)
Jul 18, 2005	16.57	16.91	16.51	16.82	799,714	+0.08(+0.48%)
Jul 15, 2005	16.68	16.90	16.12	16.74	1,787,848	+0.13(+0.78%)
Jul 14, 2005	16.93	16.99	16.49	16.61	736,906	-0.16(-0.95%)
Jul 13, 2005	16.80	16.95	16.59	16.77	604,837	-0.05(-0.30%)
Jul 12, 2005	16.95	17.09	16.65	16.82	1,765,020	-0.19(-1.12%)
Jul 11, 2005	17.15	17.31	16.70	17.01	1,290,513	+0.02(+0.12%)
Jul 08, 2005	16.83	17.11	16.60	16.99	1,437,593	+0.16(+0.95%)
Jul 07, 2005	16.15	16.90	16.03	16.83	1,223,062	+0.46(+2.81%)
Jul 06, 2005	16.14	16.60	16.02	16.37	812,935	+0.25(+1.55%)
Jul 05, 2005	16.21	16.27	15.91	16.12	1,368,900	-0.21(-1.29%)

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.