Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	82900	83150	82500	83150	190	+250.00(+0.30%)
Aug 30, 2005	83100	83200	82890	82900	170	-400.00(-0.48%)
Aug 29, 2005	83000	83300	82400	83300	270	+100.00(+0.12%)
Aug 26, 2005	83725	83800	83100	83200	330	-500.00(-0.60%)
Aug 25, 2005	84200	84200	83700	83700	130	-675.00(-0.80%)
Aug 24, 2005	84600	84600	84100	84375	190	-225.00(-0.27%)
Aug 23, 2005	84600	84800	84600	84600	100	+0.00(+0.00%)
Aug 22, 2005	84800	84800	84400	84600	110	-400.00(-0.47%)
Aug 19, 2005	84400	85200	84400	85000	270	+300.00(+0.35%)
Aug 18, 2005	84700	85000	82650	84700	770	+1749.90(+2.11%)
Aug 17, 2005	83225	83225	82950	82950	220	-274.90(-0.33%)
Aug 16, 2005	83250	83400	82990	83225	330	-165.00(-0.20%)
Aug 15, 2005	83900	83925	83200	83390	290	-810.00(-0.96%)
Aug 12, 2005	84100	84200	83750	84200	170	+100.00(+0.12%)
Aug 11, 2005	83000	84100	83000	84100	310	+900.00(+1.08%)
Aug 10, 2005	83125	83260	83000	83200	270	+0.00(+0.00%)
Aug 09, 2005	83300	83300	83000	83200	310	-100.00(-0.12%)
Aug 08, 2005	83750	83950	83200	83300	300	-200.00(-0.24%)
Aug 05, 2005	84000	84300	83500	83500	420	-495.00(-0.59%)
Aug 04, 2005	83250	84000	83200	83995	670	+595.00(+0.71%)
Aug 03, 2005	83750	83800	83300	83400	280	-200.10(-0.24%)
Aug 02, 2005	84100	84100	83600	83600	190	-499.90(-0.59%)
Aug 01, 2005	83825	84100	83800	84100	190	+600.00(+0.72%)
Jul 29, 2005	83700	83800	83350	83500	190	-200.00(-0.24%)
Jul 28, 2005	83600	83900	83500	83700	240	-100.00(-0.12%)
Jul 27, 2005	84000	84200	83800	83800	160	+0.00(+0.00%)
Jul 26, 2005	84100	84100	83700	83800	250	-200.00(-0.24%)
Jul 25, 2005	84050	84050	83700	84000	180	+290.00(+0.35%)
Jul 22, 2005	83750	83830	83700	83710	200	+10.00(+0.01%)
Jul 21, 2005	83650	83879	83650	83700	100	-179.90(-0.21%)
Jul 20, 2005	83790	83920	83690	83880	150	+179.90(+0.21%)
Jul 19, 2005	83600	83900	83600	83700	220	+100.00(+0.12%)
Jul 18, 2005	84000	84000	83600	83600	120	-400.00(-0.48%)
Jul 15, 2005	83700	84100	83600	84000	360	+300.00(+0.36%)
Jul 14, 2005	84500	84550	83600	83700	190	-700.00(-0.83%)
Jul 13, 2005	84600	84600	84350	84400	70	-200.00(-0.24%)
Jul 12, 2005	84800	84800	84300	84600	170	-700.00(-0.82%)
Jul 11, 2005	84900	85400	84800	85300	170	+300.00(+0.35%)
Jul 08, 2005	85100	85100	84700	85000	150	-200.00(-0.23%)
Jul 07, 2005	84700	85450	84700	85200	180	-175.00(-0.20%)
Jul 06, 2005	84600	85375	84500	85375	300	+1075.00(+1.28%)
Jul 05, 2005	83875	84400	83840	84300	200	+460.00(+0.55%)
Jul 01, 2005	83800	83850	83600	83840	100	+340.00(+0.41%)
Jun 30, 2005	83200	83700	83200	83500	90	+150.00(+0.18%)
Jun 29, 2005	83400	83400	83200	83350	170	+250.00(+0.30%)
Jun 28, 2005	83700	83700	83100	83100	220	-400.00(-0.48%)
Jun 27, 2005	83000	83700	82800	83500	410	+700.00(+0.85%)
Jun 24, 2005	82510	83100	82510	82800	220	-200.00(-0.24%)
Jun 23, 2005	82995	84300	82995	83000	290	+0.00(+0.00%)
Jun 22, 2005	83350	83400	82850	83000	120	-650.00(-0.78%)
Jun 21, 2005	82700	84098	82700	83650	420	+950.00(+1.15%)
Jun 20, 2005	82300	83100	82300	82700	660	+325.00(+0.39%)
Jun 17, 2005	83700	83700	82375	82375	980	-1145.00(-1.37%)
Jun 16, 2005	83610	83900	83100	83520	420	-90.00(-0.11%)
Jun 15, 2005	84250	84250	83500	83610	180	-790.00(-0.94%)
Jun 14, 2005	84300	84400	84100	84400	150	+0.00(+0.00%)
Jun 13, 2005	83700	84400	83400	84400	200	+1399.90(+1.69%)
Jun 10, 2005	83200	83500	82800	83000	260	-75.00(-0.09%)
Jun 09, 2005	83000	83490	83000	83075	90	-24.90(-0.03%)
Jun 08, 2005	83500	83500	82900	83100	170	-290.00(-0.35%)
Jun 07, 2005	83200	83640	83200	83390	170	+200.00(+0.24%)
Jun 06, 2005	83500	83900	83000	83190	310	-610.00(-0.73%)
Jun 03, 2005	84110	84110	83790	83800	120	-325.00(-0.39%)
Jun 02, 2005	84350	84350	84000	84125	140	-225.00(-0.27%)

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.