Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	24.75	24.83	24.16	24.31	2,721,532	-0.46(-1.85%)
Jul 28, 2005	23.84	25.14	23.73	24.77	13,304,508	-2.26(-8.36%)
Jul 27, 2005	26.97	27.10	26.81	27.03	1,496,072	+0.07(+0.24%)
Jul 26, 2005	26.57	27.04	26.57	26.96	1,530,754	+0.31(+1.16%)
Jul 25, 2005	27.32	27.49	26.62	26.65	2,469,332	-0.06(-0.23%)
Jul 22, 2005	26.35	26.72	26.28	26.71	901,111	+0.36(+1.38%)
Jul 21, 2005	26.89	26.89	26.06	26.35	1,722,795	-0.54(-2.02%)
Jul 20, 2005	26.85	26.99	26.70	26.89	734,120	+0.04(+0.14%)
Jul 19, 2005	27.07	27.11	26.74	26.85	862,575	-0.15(-0.55%)
Jul 18, 2005	27.02	27.21	26.74	27.00	1,105,354	-0.01(-0.05%)
Jul 15, 2005	26.68	27.31	26.68	27.02	954,634	+0.34(+1.26%)
Jul 14, 2005	26.72	26.85	26.49	26.68	2,482,178	-0.13(-0.49%)
Jul 13, 2005	27.86	27.86	26.74	26.81	6,018,329	-1.05(-3.77%)
Jul 12, 2005	28.07	28.07	27.62	27.86	1,663,491	-0.21(-0.75%)
Jul 11, 2005	28.00	28.07	27.81	28.07	1,331,435	+0.07(+0.25%)
Jul 08, 2005	28.10	28.17	27.89	28.00	2,127,428	-0.35(-1.22%)
Jul 07, 2005	28.17	28.48	28.03	28.35	821,469	-0.04(-0.15%)
Jul 06, 2005	28.91	28.91	28.10	28.39	1,839,903	-0.59(-2.03%)
Jul 05, 2005	28.73	29.05	28.73	28.98	723,843	+0.31(+1.08%)

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.