Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	12.51	12.95	12.27	12.85	3,578,796	-0.73(-5.35%)
Jul 28, 2005	12.62	13.65	12.56	13.57	2,656,574	+1.04(+8.32%)
Jul 27, 2005	12.57	12.61	12.36	12.53	1,456,777	+0.04(+0.35%)
Jul 26, 2005	12.97	13.03	12.26	12.49	1,603,480	-0.41(-3.17%)
Jul 25, 2005	13.03	13.13	12.82	12.90	1,120,477	-0.13(-1.00%)
Jul 22, 2005	13.15	13.37	12.59	13.03	1,290,994	-0.09(-0.71%)
Jul 21, 2005	13.77	14.06	13.07	13.12	1,180,935	-0.61(-4.43%)
Jul 20, 2005	13.23	13.98	13.15	13.73	1,753,491	+0.53(+4.04%)
Jul 19, 2005	13.18	13.34	12.90	13.19	1,683,063	+0.12(+0.90%)
Jul 18, 2005	13.52	13.52	13.04	13.08	986,191	-0.42(-3.08%)
Jul 15, 2005	13.63	13.74	13.36	13.49	1,090,679	-0.19(-1.41%)
Jul 14, 2005	13.65	13.90	13.46	13.68	2,856,725	+0.06(+0.41%)
Jul 13, 2005	12.95	13.65	12.76	13.63	2,619,870	+0.79(+6.13%)
Jul 12, 2005	12.34	13.03	12.28	12.84	1,968,645	+0.56(+4.60%)
Jul 11, 2005	12.19	12.36	12.19	12.28	1,288,956	+0.09(+0.76%)
Jul 08, 2005	11.97	12.24	11.86	12.18	1,112,118	+0.27(+2.24%)
Jul 07, 2005	11.71	12.03	11.69	11.92	928,811	+0.04(+0.37%)
Jul 06, 2005	11.81	12.03	11.75	11.87	886,388	-0.03(-0.26%)
Jul 05, 2005	11.71	12.10	11.57	11.90	854,037	+0.22(+1.91%)

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.