Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.14	14.19	13.98	13.98	15,576,855	-0.20(-1.42%)
Jul 28, 2005	14.13	14.25	14.05	14.18	19,246,014	+0.12(+0.86%)
Jul 27, 2005	14.02	14.11	13.95	14.06	17,431,788	+0.10(+0.73%)
Jul 26, 2005	13.94	14.07	13.91	13.95	17,972,548	+0.01(+0.09%)
Jul 25, 2005	14.08	14.11	13.87	13.94	16,269,480	-0.12(-0.86%)
Jul 22, 2005	13.96	14.10	13.78	14.06	22,484,628	+0.03(+0.18%)
Jul 21, 2005	14.16	14.23	13.90	14.04	40,806,932	+0.20(+1.43%)
Jul 20, 2005	13.84	13.91	13.72	13.84	20,300,920	+0.00(+0.00%)
Jul 19, 2005	13.80	13.87	13.71	13.84	16,481,150	+0.13(+0.93%)
Jul 18, 2005	13.76	13.86	13.70	13.71	11,104,541	-0.05(-0.35%)
Jul 15, 2005	13.74	13.78	13.65	13.76	15,497,009	-0.03(-0.23%)
Jul 14, 2005	13.73	13.84	13.72	13.79	19,205,620	+0.08(+0.58%)
Jul 13, 2005	13.62	13.72	13.62	13.71	11,123,328	+0.04(+0.26%)
Jul 12, 2005	13.71	13.77	13.59	13.68	20,185,378	+0.02(+0.12%)
Jul 11, 2005	13.64	13.74	13.59	13.66	16,055,931	+0.01(+0.09%)
Jul 08, 2005	13.40	13.68	13.33	13.65	20,040,402	+0.31(+2.32%)
Jul 07, 2005	13.27	13.43	13.22	13.34	20,366,362	-0.06(-0.45%)
Jul 06, 2005	13.49	13.52	13.39	13.40	16,249,440	-0.14(-1.06%)
Jul 05, 2005	13.56	13.61	13.48	13.54	25,806,534	+0.06(+0.45%)

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.