Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	18.80	18.96	18.66	18.67	82,340,896	-0.10(-0.54%)
Jul 28, 2005	18.78	18.85	18.71	18.78	61,926,552	+0.02(+0.12%)
Jul 27, 2005	18.67	18.81	18.62	18.75	79,751,984	+0.13(+0.71%)
Jul 26, 2005	18.75	18.77	18.62	18.62	74,947,832	-0.11(-0.58%)
Jul 25, 2005	18.73	18.89	18.70	18.73	61,996,812	+0.01(+0.04%)
Jul 22, 2005	18.95	19.21	18.69	18.73	136,977,344	-0.55(-2.87%)
Jul 21, 2005	19.18	19.31	19.10	19.28	156,855,360	+0.18(+0.95%)
Jul 20, 2005	18.96	19.13	18.87	19.10	99,103,304	+0.02(+0.11%)
Jul 19, 2005	18.81	19.14	18.78	19.08	155,673,968	+0.44(+2.39%)
Jul 18, 2005	18.75	18.81	18.63	18.63	54,409,444	-0.18(-0.93%)
Jul 15, 2005	18.99	19.03	18.78	18.81	77,749,448	-0.13(-0.69%)
Jul 14, 2005	18.81	19.03	18.81	18.94	95,335,272	+0.23(+1.21%)
Jul 13, 2005	18.62	18.78	18.58	18.71	62,233,724	+0.04(+0.19%)
Jul 12, 2005	18.40	18.68	18.38	18.67	87,119,704	+0.23(+1.27%)
Jul 11, 2005	18.34	18.51	18.31	18.44	84,666,504	+0.15(+0.80%)
Jul 08, 2005	17.97	18.32	17.96	18.30	76,964,272	+0.32(+1.78%)
Jul 07, 2005	17.92	18.02	17.87	17.97	110,771,384	-0.04(-0.20%)
Jul 06, 2005	18.21	18.29	18.00	18.01	88,402,888	-0.20(-1.12%)
Jul 05, 2005	17.98	18.37	17.95	18.22	85,076,704	+0.20(+1.09%)
Jul 01, 2005	18.12	18.22	17.99	18.02	95,704,168	-0.09(-0.52%)
Jun 30, 2005	18.27	18.33	18.10	18.11	112,214,328	-0.18(-1.00%)
Jun 29, 2005	18.39	18.46	18.23	18.30	77,241,216	+0.01(+0.08%)
Jun 28, 2005	18.30	18.38	18.25	18.28	72,763,400	+0.01(+0.08%)
Jun 27, 2005	18.28	18.41	18.25	18.27	84,527,328	+0.01(+0.04%)
Jun 24, 2005	18.39	18.52	18.26	18.26	79,500,496	-0.20(-1.07%)
Jun 23, 2005	18.35	18.68	18.34	18.46	144,215,200	+0.18(+0.96%)
Jun 22, 2005	18.31	18.42	18.25	18.28	82,959,144	-0.06(-0.32%)
Jun 21, 2005	18.29	18.37	18.26	18.34	111,197,864	+0.03(+0.16%)
Jun 20, 2005	18.22	18.43	18.18	18.31	69,308,592	+0.05(+0.28%)
Jun 17, 2005	18.43	18.44	18.17	18.26	124,551,504	+0.00(+0.00%)
Jun 16, 2005	18.39	18.40	18.19	18.26	90,400,448	-0.16(-0.87%)
Jun 15, 2005	18.52	18.53	18.31	18.42	69,618,392	-0.07(-0.39%)
Jun 14, 2005	18.46	18.55	18.40	18.49	60,674,864	+0.04(+0.20%)
Jun 13, 2005	18.49	18.59	18.42	18.46	67,340,920	-0.09(-0.47%)
Jun 10, 2005	18.59	18.61	18.48	18.54	54,114,812	-0.06(-0.31%)
Jun 09, 2005	18.52	18.67	18.48	18.60	72,365,424	+0.08(+0.43%)
Jun 08, 2005	18.63	18.68	18.48	18.52	62,219,596	-0.08(-0.43%)
Jun 07, 2005	18.47	18.83	18.46	18.60	74,756,440	+0.10(+0.55%)
Jun 06, 2005	18.51	18.59	18.46	18.50	55,893,644	-0.04(-0.24%)
Jun 03, 2005	18.74	18.82	18.48	18.54	109,244,328	-0.26(-1.40%)
Jun 02, 2005	18.75	18.86	18.70	18.81	37,318,976	-0.01(-0.08%)
Jun 01, 2005	18.76	18.96	18.67	18.82	74,906,744	+0.01(+0.04%)
May 31, 2005	18.95	18.98	18.78	18.81	63,263,776	-0.20(-1.04%)
May 27, 2005	18.83	19.02	18.82	19.01	75,396,336	+0.12(+0.66%)
May 26, 2005	18.78	18.96	18.76	18.89	69,363,856	+0.14(+0.74%)
May 25, 2005	18.73	18.79	18.59	18.75	49,025,856	-0.03(-0.16%)
May 24, 2005	18.81	18.87	18.75	18.78	84,049,400	-0.07(-0.39%)
May 23, 2005	18.77	19.01	18.77	18.85	103,431,824	+0.08(+0.43%)
May 20, 2005	18.87	18.90	18.76	18.77	88,378,608	-0.13(-0.69%)
May 19, 2005	18.78	19.00	18.74	18.90	71,477,992	+0.16(+0.86%)
May 18, 2005	18.59	18.84	18.54	18.74	97,618,904	+0.18(+0.94%)
May 17, 2005	18.46	18.59	18.41	18.57	54,832,600	-0.02(-0.12%)
May 16, 2005	18.40	18.59	18.37	18.59	69,361,256	+0.14(+0.75%)
May 13, 2005	18.25	18.51	18.22	18.45	105,877,288	+0.22(+1.20%)
May 12, 2005	18.11	18.31	18.11	18.23	102,224,448	+0.07(+0.36%)
May 11, 2005	18.15	18.21	17.97	18.16	81,547,432	+0.01(+0.04%)
May 10, 2005	18.26	18.29	18.10	18.16	85,348,656	-0.15(-0.84%)
May 09, 2005	18.40	18.47	18.27	18.31	84,851,248	-0.08(-0.44%)
May 06, 2005	18.47	18.58	18.37	18.39	88,211,432	-0.01(-0.04%)
May 05, 2005	18.38	18.47	18.29	18.40	81,408,920	+0.01(+0.08%)
May 04, 2005	18.48	18.52	18.31	18.38	119,124,784	-0.11(-0.59%)
May 03, 2005	18.32	18.52	18.30	18.49	93,073,288	+0.09(+0.52%)

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.