Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.90	13.94	13.70	13.70	3,769,192	-0.26(-1.86%)
Jul 28, 2005	13.76	13.97	13.75	13.96	4,783,891	+0.23(+1.70%)
Jul 27, 2005	13.56	13.76	13.50	13.73	3,978,078	+0.23(+1.68%)
Jul 26, 2005	13.73	13.73	13.50	13.50	4,965,511	-0.21(-1.56%)
Jul 25, 2005	13.82	13.89	13.66	13.72	3,102,019	-0.15(-1.08%)
Jul 22, 2005	13.63	13.89	13.59	13.87	5,135,116	+0.24(+1.76%)
Jul 21, 2005	13.57	13.65	13.44	13.63	6,311,101	+0.06(+0.43%)
Jul 20, 2005	13.41	13.59	13.33	13.57	3,701,565	+0.12(+0.92%)
Jul 19, 2005	13.43	13.47	13.37	13.44	3,415,348	+0.03(+0.19%)
Jul 18, 2005	13.37	13.46	13.33	13.42	2,130,607	-0.03(-0.24%)
Jul 15, 2005	13.44	13.49	13.32	13.45	4,693,774	+0.01(+0.10%)
Jul 14, 2005	13.57	13.63	13.34	13.44	6,898,015	-0.10(-0.72%)
Jul 13, 2005	13.63	13.66	13.48	13.53	7,060,996	-0.12(-0.86%)
Jul 12, 2005	13.55	13.70	13.55	13.65	4,536,186	+0.06(+0.43%)
Jul 11, 2005	13.63	13.71	13.52	13.59	4,694,083	-0.02(-0.14%)
Jul 08, 2005	13.57	13.73	13.44	13.61	7,648,372	-0.01(-0.10%)
Jul 07, 2005	13.24	13.79	13.08	13.63	17,813,236	+0.49(+3.76%)
Jul 06, 2005	13.13	13.18	13.00	13.13	8,997,505	-0.02(-0.15%)
Jul 05, 2005	12.79	13.23	12.79	13.15	7,061,458	+0.29(+2.22%)

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.