Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.98	25.08	24.11	25.08	658,258	+0.06(+0.24%)
Jul 28, 2005	24.15	25.45	24.03	25.02	610,288	+0.94(+3.90%)
Jul 27, 2005	24.17	25.98	23.95	24.08	1,276,468	+0.05(+0.21%)
Jul 26, 2005	24.33	24.52	23.23	24.03	882,522	-0.23(-0.95%)
Jul 25, 2005	25.18	25.78	24.10	24.26	649,438	-0.92(-3.65%)
Jul 22, 2005	28.15	28.15	24.63	25.18	4,567,753	-1.84(-6.81%)
Jul 21, 2005	28.48	29.24	26.50	27.02	1,362,929	-1.32(-4.66%)
Jul 20, 2005	28.66	28.90	27.60	28.34	681,880	-0.27(-0.94%)
Jul 19, 2005	27.52	30.08	26.85	28.61	1,405,414	+1.08(+3.92%)
Jul 18, 2005	28.30	29.37	27.04	27.53	1,186,236	-1.56(-5.36%)
Jul 15, 2005	23.21	34.60	22.65	29.09	5,383,270	+5.74(+24.58%)
Jul 14, 2005	20.17	23.98	20.15	23.35	2,100,748	+3.05(+15.02%)
Jul 13, 2005	20.50	20.50	20.02	20.30	575,711	-0.01(-0.05%)
Jul 12, 2005	20.00	20.84	19.70	20.31	881,766	+0.15(+0.74%)
Jul 11, 2005	19.10	20.17	18.92	20.16	402,424	+0.96(+5.00%)
Jul 08, 2005	19.21	19.49	18.31	19.20	548,488	-0.11(-0.57%)
Jul 07, 2005	19.44	19.59	19.03	19.31	402,071	-0.30(-1.53%)
Jul 06, 2005	18.90	20.56	17.76	19.61	1,042,811	+0.18(+0.93%)
Jul 05, 2005	18.47	19.48	18.16	19.43	661,000	+0.04(+0.21%)

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.