Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	14.12	14.18	13.91	13.96	1,390,312	-0.18(-1.29%)
Jul 28, 2005	14.10	14.26	14.09	14.14	1,289,594	+0.03(+0.20%)
Jul 27, 2005	14.07	14.13	14.00	14.12	1,643,919	+0.04(+0.27%)
Jul 26, 2005	14.12	14.13	13.99	14.08	2,992,749	-0.04(-0.31%)
Jul 25, 2005	14.33	14.35	13.97	14.12	3,259,399	-0.30(-2.11%)
Jul 22, 2005	14.49	15.01	14.35	14.42	4,501,714	-1.15(-7.41%)
Jul 21, 2005	15.71	15.79	15.57	15.58	670,429	-0.12(-0.74%)
Jul 20, 2005	15.62	15.79	15.62	15.69	1,371,110	+0.08(+0.53%)
Jul 19, 2005	15.57	15.71	15.49	15.61	747,417	+0.13(+0.82%)
Jul 18, 2005	15.52	15.57	15.45	15.48	505,946	-0.04(-0.25%)
Jul 15, 2005	15.47	15.62	15.45	15.52	791,979	+0.07(+0.43%)
Jul 14, 2005	15.46	15.55	15.43	15.46	867,881	+0.16(+1.05%)
Jul 13, 2005	15.34	15.43	15.14	15.30	815,166	-0.06(-0.36%)
Jul 12, 2005	15.39	15.43	15.22	15.35	974,396	-0.09(-0.57%)
Jul 11, 2005	15.44	15.44	15.31	15.44	609,926	+0.08(+0.54%)
Jul 08, 2005	15.12	15.45	15.10	15.36	735,642	+0.26(+1.72%)
Jul 07, 2005	14.72	15.14	14.68	15.10	944,869	+0.13(+0.85%)
Jul 06, 2005	15.04	15.10	14.88	14.97	983,634	-0.15(-0.99%)
Jul 05, 2005	14.77	15.19	14.74	15.12	1,044,138	+0.39(+2.62%)

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.