Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.89	18.24	17.52	17.60	122,738	-0.55(-3.03%)
Jul 28, 2005	19.00	19.00	18.01	18.15	40,348	-0.65(-3.46%)
Jul 27, 2005	19.23	19.25	18.64	18.80	13,639	-0.23(-1.21%)
Jul 26, 2005	19.30	19.48	19.03	19.03	13,039	-0.27(-1.40%)
Jul 25, 2005	19.63	19.84	19.19	19.30	37,386	-0.15(-0.77%)
Jul 22, 2005	19.20	19.60	19.20	19.45	33,076	+0.55(+2.91%)
Jul 21, 2005	19.75	19.75	18.71	18.90	46,095	-1.08(-5.41%)
Jul 20, 2005	20.40	20.50	19.95	19.98	53,273	-0.42(-2.06%)
Jul 19, 2005	21.05	21.05	20.07	20.40	86,741	-0.47(-2.25%)
Jul 18, 2005	21.43	21.43	20.55	20.87	95,831	+0.30(+1.46%)
Jul 15, 2005	20.81	21.70	20.20	20.57	214,211	+0.15(+0.73%)
Jul 14, 2005	19.63	20.95	19.56	20.42	48,801	+0.59(+2.98%)
Jul 13, 2005	19.60	20.40	19.43	19.83	21,664	+0.52(+2.69%)
Jul 12, 2005	19.42	19.85	19.18	19.31	34,012	+0.16(+0.84%)
Jul 11, 2005	18.31	19.59	18.00	19.15	94,305	+1.11(+6.15%)
Jul 08, 2005	18.75	18.75	18.02	18.04	57,945	-0.13(-0.72%)
Jul 07, 2005	18.30	18.40	18.00	18.17	24,880	-0.18(-0.98%)
Jul 06, 2005	18.77	18.77	18.29	18.35	72,294	-0.05(-0.27%)
Jul 05, 2005	18.67	18.71	18.20	18.40	106,100	+0.37(+2.05%)

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.