Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4681	4681	4612	4644	188,200	+0.00(+0.00%)
Jan 30, 2012	4681	4681	4612	4644	0	-35.40(-0.76%)
Jan 29, 2012	4616	4680	4615	4680	0	+0.00(+0.00%)
Jan 28, 2012	4616	4680	4615	4680	150,000	+68.21(+1.48%)
Jan 27, 2012	4673	4673	4588	4612	160,700	-58.81(-1.26%)
Jan 26, 2012	4716	4716	4669	4670	56,800	-43.86(-0.93%)
Jan 25, 2012	4748	4757	4708	4714	67,700	-33.55(-0.71%)
Jan 24, 2012	4748	4748	4748	4748	0	+0.00(+0.00%)
Jan 23, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 22, 2012	4705	4748	4705	4748	0	+0.00(+0.00%)
Jan 21, 2012	4705	4748	4705	4748	109,200	+47.53(+1.01%)
Jan 20, 2012	4679	4714	4676	4700	89,600	+22.75(+0.49%)
Jan 19, 2012	4643	4692	4642	4678	99,300	+34.86(+0.75%)
Jan 18, 2012	4582	4643	4582	4643	96,500	+63.84(+1.39%)
Jan 17, 2012	4607	4611	4579	4579	52,100	+0.00(+0.00%)
Jan 16, 2012	4607	4611	4579	4579	0	-34.91(-0.76%)
Jan 15, 2012	4649	4663	4602	4614	0	+0.00(+0.00%)
Jan 14, 2012	4649	4663	4602	4614	158,800	-34.28(-0.74%)
Jan 13, 2012	4644	4655	4630	4648	216,900	+2.25(+0.05%)
Jan 12, 2012	4576	4656	4576	4646	196,200	+84.78(+1.86%)
Jan 11, 2012	4543	4591	4534	4561	141,600	+19.48(+0.43%)
Jan 10, 2012	4483	4542	4477	4542	50,300	+0.00(+0.00%)
Jan 09, 2012	4483	4542	4477	4542	0	+58.24(+1.30%)
Jan 08, 2012	4518	4520	4476	4483	0	+0.00(+0.00%)
Jan 07, 2012	4518	4520	4476	4483	52,400	-35.55(-0.79%)
Jan 06, 2012	4488	4527	4480	4519	118,400	+31.14(+0.69%)
Jan 05, 2012	4423	4488	4423	4488	82,500	+65.55(+1.48%)
Jan 04, 2012	4399	4422	4399	4422	52,000	+25.14(+0.57%)
Jan 03, 2012	4372	4397	4371	4397	16,600	+25.12(+0.57%)
Jan 01, 2012	4337	4372	4337	4372	0	+0.00(+0.00%)
Dec 31, 2011	4372	4372	4372	4372	0	+0.00(+0.00%)
Dec 30, 2011	4337	4372	4337	4372	86,200	+35.33(+0.81%)
Dec 29, 2011	4360	4367	4335	4337	70,400	-24.80(-0.57%)
Dec 28, 2011	4387	4387	4340	4361	83,700	-25.63(-0.58%)
Dec 27, 2011	4376	4387	4372	4387	52,600	+0.00(+0.00%)
Dec 26, 2011	4376	4387	4372	4387	0	+14.82(+0.34%)
Dec 25, 2011	4374	4389	4372	4372	0	+0.00(+0.00%)
Dec 24, 2011	4374	4389	4372	4372	114,900	+1.78(+0.04%)
Dec 23, 2011	4366	4385	4352	4370	98,800	+1.58(+0.04%)
Dec 22, 2011	4363	4384	4363	4369	170,500	+26.70(+0.61%)
Dec 21, 2011	4320	4342	4301	4342	722,200	+24.06(+0.56%)
Dec 20, 2011	4305	4327	4305	4318	112,800	+0.00(+0.00%)
Dec 19, 2011	4305	4327	4305	4318	0	+13.18(+0.31%)
Dec 18, 2011	4283	4312	4283	4305	0	+0.00(+0.00%)
Dec 17, 2011	4283	4312	4283	4305	217,400	+22.27(+0.52%)
Dec 16, 2011	4286	4296	4274	4283	116,400	-3.26(-0.08%)
Dec 15, 2011	4284	4296	4283	4286	206,200	+3.31(+0.08%)
Dec 14, 2011	4276	4298	4267	4283	211,900	+6.28(+0.15%)
Dec 13, 2011	4302	4318	4276	4276	259,800	+0.00(+0.00%)
Dec 12, 2011	4302	4318	4276	4276	0	-16.16(-0.38%)
Dec 11, 2011	4285	4305	4266	4292	0	+0.00(+0.00%)
Dec 10, 2011	4285	4305	4266	4292	117,800	-20.39(-0.47%)
Dec 09, 2011	4320	4320	4291	4313	151,600	-2.28(-0.05%)
Dec 08, 2011	4284	4315	4283	4315	104,400	+32.40(+0.76%)
Dec 07, 2011	4288	4288	4270	4283	136,200	-8.95(-0.21%)
Dec 06, 2011	4294	4294	4272	4292	160,400	+0.00(+0.00%)
Dec 05, 2011	4294	4294	4272	4292	0	+0.80(+0.02%)
Dec 04, 2011	4289	4300	4278	4291	0	+0.00(+0.00%)
Dec 03, 2011	4289	4300	4278	4291	743,800	+0.33(+0.01%)
Dec 02, 2011	4288	4297	4276	4291	763,500	+79.55(+1.89%)
Dec 01, 2011	4211	4211	4211	4211	0	+0.00(+0.00%)
Nov 30, 2011	4228	4256	4211	4211	454,400	-16.84(-0.40%)
Nov 29, 2011	4262	4275	4228	4228	232,600	+0.00(+0.00%)
Nov 28, 2011	4262	4275	4228	4228	0	-33.71(-0.79%)
Nov 27, 2011	4241	4262	4228	4262	0	+0.00(+0.00%)
Nov 26, 2011	4241	4262	4228	4262	351,100	+23.94(+0.56%)
Nov 25, 2011	4270	4270	4212	4238	724,800	-33.94(-0.79%)
Nov 24, 2011	4285	4293	4269	4272	628,200	-18.16(-0.42%)
Nov 23, 2011	4284	4290	4260	4290	662,500	-9.72(-0.23%)
Nov 22, 2011	4301	4301	4287	4299	555,300	+0.00(+0.00%)
Nov 21, 2011	4301	4301	4287	4299	0	-2.96(-0.07%)
Nov 20, 2011	4323	4323	4302	4302	0	+0.00(+0.00%)
Nov 19, 2011	4323	4323	4302	4302	544,500	-32.23(-0.74%)
Nov 18, 2011	4339	4354	4323	4335	667,100	-6.96(-0.16%)
Nov 17, 2011	4362	4395	4338	4342	471,600	-22.11(-0.51%)
Nov 16, 2011	4351	4364	4338	4364	383,500	+6.86(+0.16%)
Nov 15, 2011	4313	4362	4313	4357	196,500	+0.00(+0.00%)
Nov 14, 2011	4313	4362	4313	4357	0	+43.91(+1.02%)
Nov 13, 2011	4285	4316	4285	4313	0	+0.00(+0.00%)
Nov 12, 2011	4285	4316	4285	4313	175,700	+27.90(+0.65%)
Nov 11, 2011	4339	4339	4270	4285	168,200	-61.14(-1.41%)
Nov 10, 2011	4324	4346	4308	4346	135,200	+31.53(+0.73%)
Nov 09, 2011	4278	4322	4278	4315	146,900	+42.95(+1.01%)
Nov 08, 2011	4272	4272	4272	4272	0	+0.00(+0.00%)
Nov 07, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 06, 2011	4230	4276	4230	4272	0	+0.00(+0.00%)
Nov 04, 2011	4230	4276	4230	4272	196,700	+61.47(+1.46%)
Nov 03, 2011	4264	4286	4207	4210	346,300	-50.16(-1.18%)
Nov 02, 2011	4333	4333	4254	4260	193,400	-73.31(-1.69%)
Nov 01, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 31, 2011	4334	4334	4334	4334	0	+0.00(+0.00%)
Oct 30, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 29, 2011	4335	4346	4326	4334	0	+0.00(+0.00%)
Oct 28, 2011	4335	4346	4326	4334	447,600	+66.22(+1.55%)
Oct 27, 2011	4225	4273	4225	4268	145,100	+42.74(+1.01%)
Oct 26, 2011	4237	4239	4219	4225	180,100	-17.76(-0.42%)
Oct 25, 2011	4206	4258	4206	4243	275,300	+41.44(+0.99%)
Oct 24, 2011	4176	4212	4176	4201	174,700	+34.48(+0.83%)
Oct 23, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 22, 2011	4172	4190	4158	4167	0	+0.00(+0.00%)
Oct 21, 2011	4172	4190	4158	4167	250,700	-3.97(-0.10%)
Oct 20, 2011	4194	4199	4160	4171	116,300	-22.98(-0.55%)
Oct 19, 2011	4161	4196	4161	4194	401,100	+36.29(+0.87%)
Oct 18, 2011	4172	4185	4153	4157	358,800	-57.19(-1.36%)
Oct 17, 2011	4153	4219	4153	4214	394,100	+61.05(+1.47%)
Oct 16, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 15, 2011	4156	4165	4146	4153	0	+0.00(+0.00%)
Oct 14, 2011	4156	4165	4146	4153	234,000	+18.92(+0.46%)
Oct 13, 2011	4160	4170	4133	4134	492,400	+14.77(+0.36%)
Oct 12, 2011	4112	4122	4079	4120	219,200	+10.44(+0.25%)
Oct 11, 2011	4046	4120	4046	4109	499,400	+68.69(+1.70%)
Oct 10, 2011	4007	4041	3994	4041	238,300	+31.32(+0.78%)
Oct 09, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 08, 2011	3913	4009	3913	4009	0	+0.00(+0.00%)
Oct 07, 2011	3913	4009	3913	4009	502,400	+118.74(+3.05%)
Oct 06, 2011	3829	3891	3829	3891	589,100	+67.39(+1.76%)
Oct 05, 2011	3836	3867	3823	3823	298,800	-6.79(-0.18%)
Oct 04, 2011	3837	3878	3798	3830	462,800	-35.91(-0.93%)
Oct 03, 2011	3989	3989	3866	3866	239,300	-133.82(-3.35%)
Oct 01, 2011	3894	4003	3894	4000	0	+0.00(+0.00%)
Sep 30, 2011	3894	4003	3894	4000	578,400	+122.02(+3.15%)
Sep 29, 2011	3839	3893	3816	3878	541,500	+1.51(+0.04%)
Sep 28, 2011	3906	3937	3876	3876	647,200	+154.90(+4.16%)
Sep 27, 2011	3721	3721	3721	3721	0	+0.00(+0.00%)
Sep 26, 2011	3895	3900	3715	3721	666,300	-164.74(-4.24%)
Sep 25, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 24, 2011	4091	4091	3879	3886	0	+0.00(+0.00%)
Sep 23, 2011	4091	4091	3879	3886	820,800	-210.14(-5.13%)
Sep 22, 2011	4183	4183	4090	4096	634,700	-108.19(-2.57%)
Sep 21, 2011	4221	4249	4203	4204	266,700	-15.53(-0.37%)
Sep 20, 2011	4291	4291	4220	4220	349,900	-88.17(-2.05%)
Sep 19, 2011	4307	4316	4296	4308	300,700	+17.82(+0.42%)
Sep 18, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 17, 2011	4294	4334	4290	4290	0	+0.00(+0.00%)
Sep 16, 2011	4294	4334	4290	4290	506,000	-1.23(-0.03%)
Sep 15, 2011	4263	4308	4263	4291	749,700	+32.54(+0.76%)
Sep 14, 2011	4294	4307	4257	4259	618,300	-34.05(-0.79%)
Sep 13, 2011	4296	4314	4290	4293	183,200	-3.14(-0.07%)
Sep 12, 2011	4346	4348	4293	4296	249,400	-50.02(-1.15%)
Sep 11, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 10, 2011	4361	4365	4346	4346	0	+0.00(+0.00%)
Sep 09, 2011	4361	4365	4346	4346	388,300	-10.66(-0.24%)
Sep 08, 2011	4325	4357	4325	4357	712,900	+41.52(+0.96%)
Sep 07, 2011	4304	4331	4304	4315	1,024,500	+12.13(+0.28%)
Sep 06, 2011	4378	4378	4303	4303	708,600	-79.48(-1.81%)
Sep 05, 2011	4382	4383	4359	4383	602,900	-10.35(-0.24%)
Sep 04, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 03, 2011	4370	4398	4368	4393	0	+0.00(+0.00%)
Sep 02, 2011	4370	4398	4368	4393	776,700	+26.32(+0.60%)
Sep 01, 2011	4348	4395	4348	4367	852,000	+18.09(+0.42%)
Aug 31, 2011	4319	4352	4319	4348	513,300	+42.94(+1.00%)
Aug 30, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 29, 2011	4306	4306	4306	4306	0	+0.00(+0.00%)
Aug 28, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 27, 2011	4334	4343	4300	4306	0	+0.00(+0.00%)
Aug 26, 2011	4334	4343	4300	4306	951,000	-37.13(-0.86%)
Aug 25, 2011	4363	4363	4343	4343	1,454,500	-23.76(-0.54%)
Aug 24, 2011	4378	4382	4354	4366	722,500	-8.94(-0.20%)
Aug 23, 2011	4302	4375	4302	4375	732,500	+84.28(+1.96%)
Aug 22, 2011	4327	4327	4291	4291	600,100	-48.79(-1.12%)
Aug 21, 2011	4393	4393	4324	4340	0	+0.00(+0.00%)
Aug 19, 2011	4393	4393	4324	4340	614,500	-63.64(-1.45%)
Aug 18, 2011	4351	4404	4350	4404	769,300	+63.27(+1.46%)
Aug 17, 2011	4375	4375	4333	4340	722,000	-32.43(-0.74%)
Aug 16, 2011	4337	4380	4337	4373	682,400	+40.07(+0.92%)
Aug 15, 2011	4322	4349	4322	4333	687,000	+10.90(+0.25%)
Aug 14, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 13, 2011	4315	4361	4315	4322	0	+0.00(+0.00%)
Aug 12, 2011	4315	4361	4315	4322	808,000	+10.71(+0.25%)
Aug 11, 2011	4286	4311	4209	4311	851,200	+20.88(+0.49%)
Aug 10, 2011	4250	4290	4250	4290	914,700	+133.11(+3.20%)
Aug 09, 2011	4209	4209	4129	4157	860,500	-174.21(-4.02%)
Aug 08, 2011	4426	4426	4321	4331	512,900	-106.31(-2.40%)
Aug 07, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 06, 2011	4495	4495	4342	4438	0	+0.00(+0.00%)
Aug 05, 2011	4495	4495	4342	4438	1,052,700	-63.98(-1.42%)
Aug 04, 2011	4489	4506	4479	4502	695,400	+13.08(+0.29%)
Aug 03, 2011	4542	4542	4474	4488	690,000	-52.78(-1.16%)
Aug 02, 2011	4552	4564	4534	4541	449,200	-9.30(-0.20%)
Aug 01, 2011	4503	4551	4499	4551	386,000	+46.90(+1.04%)
Jul 31, 2011	4484	4504	4484	4504	0	+0.00(+0.00%)
Jul 30, 2011	4484	4504	4484	4504	0	+0.00(+0.00%)
Jul 29, 2011	4484	4504	4484	4504	318,000	+20.83(+0.46%)
Jul 28, 2011	4483	4483	4471	4483	476,800	-0.09(-0.00%)
Jul 27, 2011	4464	4485	4452	4483	618,000	+17.02(+0.38%)
Jul 26, 2011	4477	4489	4466	4466	359,800	-14.63(-0.33%)
Jul 25, 2011	4478	4481	4467	4480	587,500	+2.14(+0.05%)
Jul 24, 2011	4481	4488	4473	4478	0	+0.00(+0.00%)
Jul 23, 2011	4481	4488	4473	4478	0	+0.00(+0.00%)
Jul 22, 2011	4481	4488	4473	4478	524,100	-1.65(-0.04%)
Jul 21, 2011	4502	4507	4480	4480	470,800	-27.03(-0.60%)
Jul 20, 2011	4483	4516	4483	4507	752,200	+21.39(+0.48%)
Jul 19, 2011	4476	4486	4473	4486	696,500	+9.64(+0.22%)
Jul 18, 2011	4454	4476	4452	4476	442,900	+17.27(+0.39%)
Jul 17, 2011	4424	4459	4424	4459	0	+0.00(+0.00%)
Jul 16, 2011	4424	4459	4424	4459	0	+0.00(+0.00%)
Jul 15, 2011	4424	4459	4424	4459	391,200	+35.19(+0.80%)
Jul 14, 2011	4404	4429	4404	4424	488,100	+19.55(+0.44%)
Jul 13, 2011	4351	4420	4351	4404	1,252,800	+53.91(+1.24%)
Jul 12, 2011	4376	4376	4333	4350	841,500	-25.77(-0.59%)
Jul 11, 2011	4392	4392	4374	4376	293,600	-15.60(-0.36%)
Jul 10, 2011	4378	4411	4378	4391	0	+0.00(+0.00%)
Jul 09, 2011	4378	4411	4378	4391	0	+0.00(+0.00%)
Jul 08, 2011	4378	4411	4378	4391	456,400	+15.61(+0.36%)
Jul 07, 2011	4399	4408	4376	4376	332,500	-22.90(-0.52%)
Jul 06, 2011	4445	4445	4399	4399	329,000	-40.86(-0.92%)
Jul 05, 2011	4422	4464	4422	4440	563,600	+18.05(+0.41%)
Jul 04, 2011	4352	4422	4352	4422	524,400	+69.93(+1.61%)
Jul 03, 2011	4305	4352	4294	4352	0	+0.00(+0.00%)
Jul 02, 2011	4305	4352	4294	4352	0	+0.00(+0.00%)
Jul 01, 2011	4305	4352	4294	4352	311,200	+60.42(+1.41%)
Jun 30, 2011	4250	4291	4250	4291	511,900	+41.86(+0.99%)
Jun 29, 2011	4290	4290	4246	4249	536,900	-40.64(-0.95%)
Jun 28, 2011	4292	4305	4286	4290	487,800	+0.70(+0.02%)
Jun 27, 2011	4292	4295	4281	4289	269,400	-2.15(-0.05%)
Jun 26, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 25, 2011	4247	4291	4242	4291	0	+0.00(+0.00%)
Jun 24, 2011	4247	4291	4242	4291	396,300	+50.30(+1.19%)
Jun 23, 2011	4244	4253	4237	4241	440,100	-4.14(-0.10%)
Jun 22, 2011	4226	4252	4226	4245	345,900	+33.47(+0.79%)
Jun 21, 2011	4155	4212	4155	4212	441,100	+58.70(+1.41%)
Jun 20, 2011	4153	4153	4153	4153	0	+0.00(+0.00%)
Jun 19, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 18, 2011	4177	4210	4153	4153	0	+0.00(+0.00%)
Jun 17, 2011	4177	4210	4153	4153	577,200	-19.97(-0.48%)
Jun 16, 2011	4201	4209	4168	4173	572,900	-28.30(-0.67%)
Jun 15, 2011	4150	4201	4150	4201	592,600	+61.11(+1.48%)
Jun 14, 2011	4173	4198	4124	4140	577,200	-31.27(-0.75%)
Jun 13, 2011	4220	4220	4172	4172	569,100	-48.04(-1.14%)
Jun 12, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 11, 2011	4225	4248	4220	4220	0	+0.00(+0.00%)
Jun 10, 2011	4225	4248	4220	4220	289,300	-4.76(-0.11%)
Jun 09, 2011	4258	4259	4224	4224	312,700	-31.10(-0.73%)
Jun 08, 2011	4238	4255	4230	4255	559,100	+18.99(+0.45%)
Jun 07, 2011	4258	4259	4227	4236	589,700	-22.45(-0.53%)
Jun 06, 2011	4300	4300	4259	4259	598,400	-38.72(-0.90%)
Jun 05, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 04, 2011	4326	4333	4298	4298	0	+0.00(+0.00%)
Jun 03, 2011	4326	4333	4298	4298	743,500	-27.36(-0.63%)
Jun 02, 2011	4264	4325	4246	4325	740,400	+38.52(+0.90%)
Jun 01, 2011	4244	4310	4244	4286	720,200	+41.82(+0.99%)
May 31, 2011	4290	4290	4239	4245	519,900	-50.60(-1.18%)
May 30, 2011	4284	4300	4283	4295	382,700	+20.73(+0.48%)
May 27, 2011	4231	4276	4231	4275	594,900	+43.95(+1.04%)
May 26, 2011	4206	4242	4206	4231	452,800	+39.58(+0.94%)
May 25, 2011	4222	4222	4180	4191	631,100	-36.10(-0.85%)
May 24, 2011	4243	4243	4212	4227	703,800	-36.11(-0.85%)
May 23, 2011	4282	4288	4258	4263	4,200	-21.97(-0.51%)
May 22, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 21, 2011	4298	4313	4278	4285	0	+0.00(+0.00%)
May 20, 2011	4298	4313	4278	4285	704,300	-12.77(-0.30%)
May 19, 2011	4315	4326	4298	4298	891,700	-5.38(-0.13%)
May 18, 2011	4261	4303	4260	4303	856,600	+41.71(+0.98%)
May 17, 2011	4300	4316	4262	4262	491,000	-39.21(-0.91%)
May 16, 2011	4292	4303	4284	4301	532,600	+8.70(+0.20%)
May 15, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 14, 2011	4312	4330	4292	4292	0	+0.00(+0.00%)
May 13, 2011	4312	4330	4292	4292	771,100	-19.90(-0.46%)
May 12, 2011	4334	4338	4312	4312	590,900	-23.03(-0.53%)
May 11, 2011	4301	4335	4301	4335	170,300	+31.91(+0.74%)
May 10, 2011	4258	4309	4258	4303	905,100	+45.98(+1.08%)
May 09, 2011	4219	4257	4219	4257	927,700	+38.08(+0.90%)
May 08, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 07, 2011	4245	4245	4174	4219	0	+0.00(+0.00%)
May 06, 2011	4245	4245	4174	4219	912,000	-29.61(-0.70%)
May 05, 2011	4299	4299	4249	4249	931,000	-49.53(-1.15%)
May 04, 2011	4320	4325	4294	4298	547,800	-21.16(-0.49%)
May 03, 2011	4324	4332	4312	4319	355,000	-7.39(-0.17%)
May 02, 2011	4320	4333	4320	4327	550,700	+7.25(+0.17%)
Apr 29, 2011	4281	4325	4281	4320	488,300	+40.68(+0.95%)
Apr 28, 2011	4324	4344	4279	4279	389,000	-42.49(-0.98%)
Apr 27, 2011	4314	4325	4312	4321	590,600	+15.75(+0.37%)
Apr 26, 2011	4332	4341	4300	4306	779,400	-25.80(-0.60%)
Apr 25, 2011	4276	4332	4276	4331	556,000	+56.60(+1.32%)
Apr 24, 2011	4247	4283	4247	4275	0	+0.00(+0.00%)
Apr 23, 2011	4247	4283	4247	4275	0	+0.00(+0.00%)
Apr 22, 2011	4275	4275	4275	4275	0	+0.00(+0.00%)
Apr 21, 2011	4275	4275	4275	4275	0	+0.00(+0.00%)
Apr 20, 2011	4247	4283	4247	4275	881,300	+29.56(+0.70%)
Apr 19, 2011	4268	4268	4237	4245	617,800	-23.98(-0.56%)
Apr 18, 2011	4254	4281	4247	4269	472,000	+17.55(+0.41%)
Apr 17, 2011	4243	4262	4243	4252	0	+0.00(+0.00%)
Apr 16, 2011	4243	4262	4243	4252	0	+0.00(+0.00%)
Apr 15, 2011	4243	4262	4243	4252	666,100	+16.68(+0.39%)
Apr 14, 2011	4209	4239	4209	4235	401,300	+31.28(+0.74%)
Apr 13, 2011	4192	4204	4160	4204	232,700	+4.20(+0.10%)
Apr 12, 2011	4228	4228	4186	4199	271,200	-28.51(-0.67%)
Apr 11, 2011	4241	4255	4210	4228	316,400	-13.02(-0.31%)
Apr 10, 2011		4241	4241	4241	0	+261.66(+6.58%)
Apr 09, 2011	4005	4021	3968	3979	0	-261.66(-6.17%)
Apr 08, 2011	4219	4241	4216	4241	272,400	+21.58(+0.51%)
Apr 07, 2011	4213	4243	4210	4219	406,800	+6.91(+0.16%)
Apr 06, 2011	4165	4216	4159	4213	637,400	+45.43(+1.09%)
Apr 05, 2011	4208	4210	4167	4167	521,200	-42.34(-1.01%)
Apr 04, 2011	4131	4213	4131	4209	805,000	+230.08(+5.78%)
Apr 03, 2011	4005	4021	3968	3979	0	+0.00(+0.00%)
Apr 02, 2011	4005	4021	3968	3979	0	-150.19(-3.64%)
Apr 01, 2011	4056	4130	4056	4130	353,800	+74.40(+1.83%)
Mar 31, 2011	4025	4057	4025	4055	409,400	+31.40(+0.78%)
Mar 30, 2011	3909	4026	3909	4024	661,200	+116.51(+2.98%)
Mar 29, 2011	3922	3922	3903	3907	209,400	-6.75(-0.17%)
Mar 28, 2011	3877	3921	3877	3914	222,000	+38.17(+0.98%)
Mar 27, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 26, 2011	3849	3876	3848	3876	0	+0.00(+0.00%)
Mar 25, 2011	3849	3876	3848	3876	238,400	+34.27(+0.89%)
Mar 24, 2011	3857	3863	3828	3842	181,200	-13.98(-0.36%)
Mar 23, 2011	3856	3862	3847	3856	208,600	+1.38(+0.04%)
Mar 22, 2011	3850	3869	3848	3854	244,800	+9.83(+0.26%)
Mar 21, 2011	3846	3860	3840	3844	279,200	+4.43(+0.12%)
Mar 20, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 19, 2011	3821	3853	3821	3840	0	+0.00(+0.00%)
Mar 18, 2011	3821	3853	3821	3840	428,600	+22.50(+0.59%)
Mar 17, 2011	3875	3875	3817	3817	323,800	-61.06(-1.57%)
Mar 16, 2011	3895	3902	3865	3878	348,400	-17.87(-0.46%)
Mar 15, 2011	3919	3955	3892	3896	435,400	-22.39(-0.57%)
Mar 14, 2011	3900	3919	3888	3919	240,800	-5.65(-0.14%)
Mar 13, 2011	3953	3953	3873	3924	0	+0.00(+0.00%)
Mar 12, 2011	3953	3953	3873	3924	247,200	-35.59(-0.90%)
Mar 11, 2011	3930	3960	3930	3960	337,000	+33.08(+0.84%)
Mar 10, 2011	3909	3936	3909	3927	412,600	+27.99(+0.72%)
Mar 09, 2011	3890	3908	3890	3899	271,400	+12.39(+0.32%)
Mar 08, 2011	3884	3905	3879	3886	246,200	+0.00(+0.00%)
Mar 07, 2011	3884	3905	3879	3886	0	+3.77(+0.10%)
Mar 06, 2011	3849	3905	3849	3883	0	+0.00(+0.00%)
Mar 05, 2011	3849	3905	3849	3883	380,000	+48.66(+1.27%)
Mar 04, 2011	3777	3862	3777	3834	334,400	+60.34(+1.60%)
Mar 03, 2011	3781	3781	3752	3774	260,400	-10.52(-0.28%)
Mar 02, 2011	3773	3803	3764	3784	415,600	+17.50(+0.46%)
Mar 01, 2011	3731	3767	3705	3767	428,600	+0.00(+0.00%)
Feb 28, 2011	3731	3767	3705	3767	0	+29.69(+0.79%)
Feb 27, 2011	3730	3748	3730	3737	0	+0.00(+0.00%)
Feb 26, 2011	3730	3748	3730	3737	304,800	+6.20(+0.17%)
Feb 25, 2011	3759	3759	3731	3731	229,000	-26.20(-0.70%)
Feb 24, 2011	3776	3776	3706	3757	232,000	-27.03(-0.71%)
Feb 23, 2011	3829	3829	3778	3784	211,200	-53.37(-1.39%)
Feb 22, 2011	3851	3870	3829	3837	209,200	+0.00(+0.00%)
Feb 21, 2011	3851	3870	3829	3837	0	-13.80(-0.36%)
Feb 20, 2011	3868	3892	3849	3851	0	+0.00(+0.00%)
Feb 19, 2011	3868	3892	3849	3851	196,600	-15.14(-0.39%)
Feb 18, 2011	3813	3871	3813	3866	235,000	+54.34(+1.43%)
Feb 17, 2011	3791	3818	3785	3812	254,200	+21.26(+0.56%)
Feb 16, 2011	3810	3813	3783	3791	0	-5.95(-0.16%)
Feb 15, 2011	3750	3804	3750	3797	204,000	+0.00(+0.00%)
Feb 14, 2011	3750	3804	3750	3797	0	+47.58(+1.27%)
Feb 13, 2011	3739	3772	3723	3749	0	+0.00(+0.00%)
Feb 12, 2011	3739	3772	3723	3749	319,200	+10.84(+0.29%)
Feb 11, 2011	3836	3836	3728	3738	324,000	-105.06(-2.73%)
Feb 10, 2011	3878	3889	3843	3843	266,000	-35.11(-0.91%)
Feb 09, 2011	3882	3909	3867	3878	222,600	-1.55(-0.04%)
Feb 08, 2011	3877	3886	3862	3880	172,000	+0.00(+0.00%)
Feb 07, 2011	3877	3886	3862	3880	0	+7.68(+0.20%)
Feb 06, 2011	3889	3904	3863	3872	0	+0.00(+0.00%)
Feb 05, 2011	3889	3904	3863	3872	210,400	-16.20(-0.42%)
Feb 04, 2011	3889	3902	3872	3889	323,800	-2.52(-0.06%)
Feb 03, 2011	3832	3891	3832	3891	339,400	+60.58(+1.58%)
Feb 02, 2011	3893	3896	3830	3830	404,400	-50.98(-1.31%)

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.