Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	19.68	19.87	19.53	19.79	1,671,599	+0.11(+0.55%)
Jul 28, 2005	19.46	19.71	19.39	19.68	1,745,253	+0.19(+1.00%)
Jul 27, 2005	19.79	19.79	19.35	19.48	1,939,385	-0.30(-1.53%)
Jul 26, 2005	19.57	19.83	19.52	19.79	1,366,460	+0.21(+1.08%)
Jul 25, 2005	19.67	19.75	19.47	19.58	1,914,483	-0.08(-0.41%)
Jul 22, 2005	19.41	19.67	19.37	19.66	1,250,367	+0.23(+1.20%)
Jul 21, 2005	19.47	19.56	19.22	19.42	1,650,204	-0.07(-0.35%)
Jul 20, 2005	19.29	19.50	19.23	19.49	1,479,221	+0.11(+0.56%)
Jul 19, 2005	19.39	19.46	19.17	19.38	1,565,327	+0.07(+0.35%)
Jul 18, 2005	19.41	19.42	19.20	19.31	1,838,549	-0.13(-0.67%)
Jul 15, 2005	19.21	19.56	19.14	19.44	2,793,598	+0.23(+1.22%)
Jul 14, 2005	19.25	19.39	19.14	19.21	2,083,887	-0.02(-0.12%)
Jul 13, 2005	19.25	19.36	19.10	19.23	3,338,464	-0.01(-0.03%)
Jul 12, 2005	19.34	19.35	19.01	19.24	5,454,970	+0.71(+3.85%)
Jul 11, 2005	18.24	18.53	18.15	18.53	2,563,516	+0.23(+1.28%)
Jul 08, 2005	18.13	18.30	18.01	18.29	1,885,196	+0.17(+0.91%)
Jul 07, 2005	17.92	18.13	17.85	18.13	2,566,673	+0.02(+0.09%)
Jul 06, 2005	18.45	18.47	18.10	18.11	3,435,793	-0.60(-3.23%)
Jul 05, 2005	18.71	18.85	18.68	18.71	1,479,923	-0.12(-0.64%)

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.