Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.10	13.16	12.96	12.99	58,382,888	-0.10(-0.78%)
Jul 28, 2005	13.06	13.09	12.93	13.09	59,444,380	+0.08(+0.63%)
Jul 27, 2005	12.93	13.05	12.81	13.01	49,263,656	+0.08(+0.63%)
Jul 26, 2005	12.88	12.97	12.82	12.93	76,136,768	+0.14(+1.11%)
Jul 25, 2005	13.15	13.16	12.76	12.78	85,981,480	-0.32(-2.43%)
Jul 22, 2005	13.26	13.28	13.05	13.10	66,251,272	-0.16(-1.23%)
Jul 21, 2005	13.62	13.63	13.23	13.26	86,953,616	-0.38(-2.78%)
Jul 20, 2005	13.56	13.72	13.38	13.64	80,031,752	-0.03(-0.25%)
Jul 19, 2005	13.42	13.70	13.36	13.68	85,335,728	+0.35(+2.65%)
Jul 18, 2005	13.44	13.46	13.32	13.33	41,883,688	-0.16(-1.21%)
Jul 15, 2005	13.52	13.58	13.41	13.49	55,571,512	-0.03(-0.25%)
Jul 14, 2005	13.55	13.60	13.38	13.52	90,885,672	-0.02(-0.15%)
Jul 13, 2005	13.38	13.56	13.36	13.54	55,134,632	+0.13(+0.96%)
Jul 12, 2005	13.20	13.47	13.20	13.41	69,259,008	+0.16(+1.23%)
Jul 11, 2005	13.08	13.26	13.03	13.25	69,325,072	+0.16(+1.19%)
Jul 08, 2005	12.82	13.11	12.77	13.09	61,749,640	+0.32(+2.49%)
Jul 07, 2005	12.60	12.85	12.55	12.78	69,333,728	+0.01(+0.11%)
Jul 06, 2005	12.78	12.95	12.76	12.76	62,446,436	+0.00(+0.00%)
Jul 05, 2005	12.73	13.01	12.69	12.76	71,689,240	-0.12(-0.89%)
Jul 01, 2005	12.97	13.02	12.81	12.88	51,722,344	-0.06(-0.47%)
Jun 30, 2005	13.18	13.22	12.93	12.94	68,634,392	-0.19(-1.45%)
Jun 29, 2005	13.08	13.28	13.06	13.13	74,284,424	+0.14(+1.04%)
Jun 28, 2005	12.99	13.12	12.99	12.99	60,472,768	+0.09(+0.68%)
Jun 27, 2005	13.09	13.09	12.89	12.90	72,419,128	-0.18(-1.40%)
Jun 24, 2005	13.33	13.41	13.08	13.09	111,936,664	-0.33(-2.43%)
Jun 23, 2005	13.52	13.73	13.41	13.41	139,606,416	-0.01(-0.10%)
Jun 22, 2005	13.43	13.49	13.37	13.43	59,691,300	+0.02(+0.15%)
Jun 21, 2005	13.31	13.49	13.20	13.41	71,773,648	+0.12(+0.87%)
Jun 20, 2005	13.18	13.37	13.13	13.29	49,077,696	+0.05(+0.36%)
Jun 17, 2005	13.40	13.54	13.23	13.24	96,239,096	+0.00(+0.00%)
Jun 16, 2005	13.10	13.26	13.05	13.24	60,115,020	+0.14(+1.09%)
Jun 15, 2005	13.12	13.14	12.87	13.10	54,704,752	+0.09(+0.73%)
Jun 14, 2005	13.09	13.18	12.97	13.01	48,175,996	-0.08(-0.62%)
Jun 13, 2005	13.01	13.14	12.99	13.09	56,356,564	+0.04(+0.31%)
Jun 10, 2005	13.20	13.21	12.95	13.05	50,277,812	-0.16(-1.18%)
Jun 09, 2005	13.05	13.30	13.03	13.20	76,338,840	+0.04(+0.31%)
Jun 08, 2005	13.24	13.39	13.09	13.16	71,781,368	+0.00(+0.00%)
Jun 07, 2005	13.15	13.43	13.14	13.16	91,106,160	+0.02(+0.16%)
Jun 06, 2005	13.14	13.18	12.97	13.14	60,979,832	-0.01(-0.10%)
Jun 03, 2005	13.37	13.45	13.08	13.16	86,751,608	-0.33(-2.41%)
Jun 02, 2005	13.27	13.51	13.26	13.48	54,299,272	+0.16(+1.22%)
Jun 01, 2005	13.16	13.43	13.12	13.32	72,450,424	+0.16(+1.24%)
May 31, 2005	13.30	13.31	13.12	13.16	91,153,072	-0.26(-1.97%)
May 27, 2005	13.39	13.45	13.34	13.42	39,803,336	-0.07(-0.55%)
May 26, 2005	13.37	13.54	13.35	13.49	79,799,384	+0.19(+1.43%)
May 25, 2005	13.45	13.49	13.23	13.30	98,413,312	-0.26(-1.90%)
May 24, 2005	13.21	13.57	13.16	13.56	127,049,808	+0.31(+2.30%)
May 23, 2005	13.12	13.28	13.11	13.26	73,444,608	+0.05(+0.41%)
May 20, 2005	13.15	13.23	13.07	13.20	50,576,252	+0.06(+0.46%)
May 19, 2005	13.04	13.18	13.01	13.14	69,117,648	+0.09(+0.73%)
May 18, 2005	12.93	13.12	12.92	13.05	88,842,816	+0.12(+0.94%)
May 17, 2005	12.86	12.96	12.76	12.93	78,408,464	-0.02(-0.16%)
May 16, 2005	12.79	13.00	12.71	12.95	91,776,192	+0.14(+1.06%)
May 13, 2005	12.70	12.90	12.64	12.81	96,801,864	+0.13(+1.02%)
May 12, 2005	12.58	12.77	12.55	12.68	99,652,472	+0.10(+0.81%)
May 11, 2005	12.53	12.61	12.35	12.58	181,788,304	+0.23(+1.87%)
May 10, 2005	12.28	12.41	12.21	12.35	110,405,640	+0.00(+0.00%)
May 09, 2005	12.21	12.37	12.19	12.35	80,767,664	+0.13(+1.05%)
May 06, 2005	12.27	12.31	12.15	12.22	72,624,432	+0.01(+0.11%)
May 05, 2005	11.94	12.25	11.94	12.21	118,737,448	+0.24(+1.98%)
May 04, 2005	11.75	12.01	11.74	11.97	112,036,328	+0.23(+1.96%)
May 03, 2005	11.65	11.79	11.65	11.74	64,455,984	+0.03(+0.29%)

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.