Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	13.10	13.39	13.05	13.34	14,870,551	+0.21(+1.60%)
Jul 28, 2005	13.31	13.37	13.04	13.13	19,677,556	-0.29(-2.19%)
Jul 27, 2005	13.17	13.57	13.06	13.43	40,620,068	+0.68(+5.33%)
Jul 26, 2005	12.66	12.84	12.50	12.75	17,022,018	+0.29(+2.30%)
Jul 25, 2005	12.40	12.54	12.36	12.46	11,405,876	+0.08(+0.62%)
Jul 22, 2005	12.68	12.77	12.33	12.38	15,713,094	-0.34(-2.64%)
Jul 21, 2005	12.89	12.95	12.64	12.72	12,756,057	-0.02(-0.16%)
Jul 20, 2005	12.66	12.83	12.54	12.74	10,688,958	+0.01(+0.05%)
Jul 19, 2005	12.39	12.93	12.27	12.74	19,162,066	+0.48(+3.89%)
Jul 18, 2005	12.11	12.26	12.01	12.26	9,667,828	+0.15(+1.21%)
Jul 15, 2005	11.87	12.21	11.87	12.11	8,968,755	+0.13(+1.05%)
Jul 14, 2005	12.27	12.27	11.98	11.99	9,851,983	-0.19(-1.55%)
Jul 13, 2005	12.25	12.30	12.12	12.17	11,478,396	-0.04(-0.29%)
Jul 12, 2005	12.05	12.29	12.05	12.21	14,884,684	+0.16(+1.34%)
Jul 11, 2005	11.91	12.17	11.91	12.05	15,293,821	+0.18(+1.47%)
Jul 08, 2005	11.64	11.89	11.59	11.87	10,346,345	+0.25(+2.17%)
Jul 07, 2005	11.24	11.70	11.23	11.62	12,778,898	+0.06(+0.55%)
Jul 06, 2005	11.78	11.87	11.55	11.56	12,455,557	-0.22(-1.84%)
Jul 05, 2005	11.75	11.91	11.74	11.78	8,516,791	-0.06(-0.47%)

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.