Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	11.80	11.81	10.92	11.15	2,503,346	-0.64(-5.46%)
Jul 28, 2005	14.77	14.77	10.01	11.80	14,877,242	-8.07(-40.62%)
Jul 27, 2005	19.83	19.87	19.63	19.87	134,160	+0.04(+0.20%)
Jul 26, 2005	19.53	19.83	19.53	19.83	154,536	+0.25(+1.27%)
Jul 25, 2005	19.48	19.58	19.40	19.58	72,022	+0.15(+0.77%)
Jul 22, 2005	19.44	19.47	18.80	19.43	99,056	-0.06(-0.31%)
Jul 21, 2005	19.83	19.83	19.28	19.49	110,051	-0.19(-0.96%)
Jul 20, 2005	19.43	20.22	19.43	19.68	92,096	+0.20(+1.02%)
Jul 19, 2005	19.33	19.71	19.33	19.48	240,782	+0.21(+1.08%)
Jul 18, 2005	19.23	19.30	19.08	19.27	171,281	+0.04(+0.21%)
Jul 15, 2005	19.28	19.41	19.18	19.23	33,691	-0.10(-0.51%)
Jul 14, 2005	19.48	19.60	19.33	19.33	175,517	+0.08(+0.41%)
Jul 13, 2005	19.88	20.03	19.23	19.25	105,007	-0.58(-2.90%)
Jul 12, 2005	20.52	20.52	19.82	19.83	195,389	-0.69(-3.38%)
Jul 11, 2005	20.92	20.97	20.45	20.52	202,753	-0.33(-1.57%)
Jul 08, 2005	20.42	20.93	20.42	20.85	183,789	+0.46(+2.24%)
Jul 07, 2005	19.88	20.47	19.58	20.39	156,049	+0.32(+1.58%)
Jul 06, 2005	20.00	20.14	19.84	20.07	93,407	+0.05(+0.25%)
Jul 05, 2005	19.74	20.03	19.58	20.03	261,864	+0.30(+1.51%)

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.