Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	15.95	15.97	15.76	15.78	3,529,598	-0.17(-1.05%)
Jul 28, 2005	16.14	16.18	15.93	15.95	6,921,761	-0.26(-1.58%)
Jul 27, 2005	15.84	16.21	15.77	16.21	14,809,856	+1.06(+7.00%)
Jul 26, 2005	15.25	15.26	15.13	15.15	4,780,516	-0.02(-0.12%)
Jul 25, 2005	15.37	15.47	15.15	15.16	4,054,195	-0.15(-0.96%)
Jul 22, 2005	15.25	15.36	15.18	15.31	4,288,206	+0.11(+0.71%)
Jul 21, 2005	15.33	15.35	15.19	15.20	4,401,640	-0.13(-0.82%)
Jul 20, 2005	15.31	15.40	15.26	15.33	5,799,707	+0.00(+0.00%)
Jul 19, 2005	15.52	15.53	15.29	15.33	10,027,340	-0.19(-1.24%)
Jul 18, 2005	15.55	15.59	15.48	15.52	2,712,416	-0.03(-0.20%)
Jul 15, 2005	15.58	15.62	15.48	15.55	4,920,808	-0.05(-0.31%)
Jul 14, 2005	15.72	15.75	15.58	15.60	3,038,717	-0.03(-0.20%)
Jul 13, 2005	15.71	15.73	15.59	15.63	2,006,382	-0.04(-0.27%)
Jul 12, 2005	15.66	15.74	15.56	15.68	3,496,454	+0.03(+0.20%)
Jul 11, 2005	15.66	15.72	15.55	15.64	2,672,985	+0.04(+0.22%)
Jul 08, 2005	15.68	15.68	15.52	15.61	5,544,552	+0.02(+0.16%)
Jul 07, 2005	15.40	15.61	15.23	15.58	5,248,252	+0.01(+0.09%)
Jul 06, 2005	15.59	15.65	15.48	15.57	5,269,396	-0.08(-0.51%)
Jul 05, 2005	15.36	15.69	15.31	15.65	6,123,152	+0.30(+1.94%)

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.