Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	53805	54509	53090	54490	4,826,000	+692.00(+1.29%)
May 30, 2012	54632	54632	53382	53798	3,298,400	-835.00(-1.53%)
May 29, 2012	55214	55763	54554	54633	3,048,000	-580.00(-1.05%)
May 28, 2012	54467	55609	54467	55213	1,857,200	+750.00(+1.38%)
May 27, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 26, 2012	54062	54970	53847	54463	0	+0.00(+0.00%)
May 25, 2012	54062	54970	53847	54463	2,988,400	+400.00(+0.74%)
May 24, 2012	54620	54820	53176	54063	4,013,800	-556.00(-1.02%)
May 23, 2012	55039	55052	53028	54619	4,334,000	-420.00(-0.76%)
May 22, 2012	56586	56586	54886	55039	3,667,400	-1551.00(-2.74%)
May 21, 2012	54516	56678	54516	56590	3,569,000	+2077.00(+3.81%)
May 20, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 19, 2012	54032	54914	53856	54513	0	+0.00(+0.00%)
May 18, 2012	54032	54914	53856	54513	4,306,200	+475.00(+0.88%)
May 17, 2012	55886	56296	54038	54038	3,709,800	-1850.00(-3.31%)
May 16, 2012	56245	57693	55415	55888	4,327,600	-350.00(-0.62%)
May 15, 2012	57540	58024	56145	56238	4,189,200	-1302.00(-2.26%)
May 14, 2012	59443	59443	57539	57540	3,047,400	-1905.00(-3.20%)
May 13, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 12, 2012	59703	60340	59138	59445	0	+0.00(+0.00%)
May 11, 2012	59703	60340	59138	59445	2,532,400	-257.00(-0.43%)
May 10, 2012	59796	60752	59637	59702	2,701,400	-84.00(-0.14%)
May 09, 2012	60346	60346	59199	59786	3,261,600	-579.00(-0.96%)
May 08, 2012	61218	61218	59871	60365	3,091,200	-855.00(-1.40%)
May 07, 2012	60802	61299	60391	61220	3,370,400	-1204.00(-1.93%)
May 06, 2012	61820	62502	61594	62424	0	+0.00(+0.00%)
May 05, 2012	61820	62502	61594	62424	0	+1603.00(+2.64%)
May 04, 2012	62104	62167	60438	60821	4,961,600	-1283.00(-2.07%)
May 03, 2012	62427	62783	61731	62104	3,036,000	-320.00(-0.51%)
May 02, 2012	61820	62502	61594	62424	2,955,600	+603.70(+0.98%)
May 01, 2012	61691	61900	61231	61820	0	+0.30(+0.00%)
Apr 30, 2012	61691	61900	61231	61820	1,963,200	+129.00(+0.21%)
Apr 29, 2012	62203	62486	61667	61691	0	+0.00(+0.00%)
Apr 28, 2012	62203	62486	61667	61691	0	+0.00(+0.00%)
Apr 27, 2012	62203	62486	61667	61691	2,547,600	-507.00(-0.82%)
Apr 26, 2012	61750	62282	61033	62198	3,130,000	+448.00(+0.73%)
Apr 25, 2012	61989	62441	61328	61750	3,307,200	-221.00(-0.36%)
Apr 24, 2012	61537	62001	61380	61971	2,377,000	+432.00(+0.70%)
Apr 23, 2012	62494	62494	60897	61539	2,533,400	-955.00(-1.53%)
Apr 22, 2012	62620	63369	62431	62494	0	+0.00(+0.00%)
Apr 21, 2012	62620	63369	62431	62494	0	+0.00(+0.00%)
Apr 20, 2012	62620	63369	62431	62494	2,285,200	-124.00(-0.20%)
Apr 19, 2012	63007	63274	62478	62618	2,358,200	-392.00(-0.62%)
Apr 18, 2012	62696	63243	62429	63010	4,053,800	+311.00(+0.50%)
Apr 17, 2012	61959	62961	61959	62699	2,704,600	+744.00(+1.20%)
Apr 16, 2012	62120	62688	61465	61955	2,316,600	-151.00(-0.24%)
Apr 15, 2012	63039	63039	61778	62106	0	+0.00(+0.00%)
Apr 14, 2012	63039	63039	61778	62106	0	+0.00(+0.00%)
Apr 13, 2012	63039	63039	61778	62106	2,959,600	-952.00(-1.51%)
Apr 12, 2012	61300	63061	61300	63058	3,115,800	+1765.00(+2.88%)
Apr 11, 2012	61741	62356	61291	61293	2,952,600	-445.00(-0.72%)
Apr 10, 2012	62922	62922	61344	61738	3,094,000	-1185.00(-1.88%)
Apr 09, 2012	63690	63690	62462	62923	1,788,200	-768.00(-1.21%)
Apr 05, 2012	63518	64299	63384	63691	2,294,800	+162.00(+0.26%)
Apr 04, 2012	64301	64301	63450	63529	2,739,600	-755.00(-1.17%)
Apr 03, 2012	65218	65530	64015	64284	2,773,600	-932.00(-1.43%)
Apr 02, 2012	64515	65593	64199	65216	2,966,600	+705.00(+1.09%)
Apr 01, 2012	64875	65363	64245	64511	0	+0.00(+0.00%)
Mar 31, 2012	64875	65363	64245	64511	0	+0.00(+0.00%)
Mar 30, 2012	64875	65363	64245	64511	3,155,800	-361.00(-0.56%)
Mar 29, 2012	65074	65074	64096	64872	2,895,600	-207.00(-0.32%)
Mar 28, 2012	66032	66032	64819	65079	2,883,000	-958.00(-1.45%)
Mar 27, 2012	66683	66968	65925	66037	2,723,000	-648.00(-0.97%)
Mar 26, 2012	65818	66776	65818	66685	2,010,800	+872.00(+1.32%)
Mar 25, 2012	65831	66253	65576	65813	0	+0.00(+0.00%)
Mar 24, 2012	65831	66253	65576	65813	0	+0.00(+0.00%)
Mar 23, 2012	65831	66253	65576	65813	2,524,800	-15.00(-0.02%)
Mar 22, 2012	66860	66860	65534	65828	2,676,200	-1032.00(-1.54%)
Mar 21, 2012	67297	67436	66762	66860	1,981,000	-436.00(-0.65%)
Mar 20, 2012	67725	67725	66704	67296	2,071,400	-434.00(-0.64%)
Mar 19, 2012	67685	68159	67547	67730	2,143,600	+46.00(+0.07%)
Mar 18, 2012	67749	68153	67505	67684	0	+0.00(+0.00%)
Mar 17, 2012	67749	68153	67505	67684	0	+0.00(+0.00%)
Mar 16, 2012	67749	68153	67505	67684	2,408,600	-65.00(-0.10%)
Mar 15, 2012	68259	68259	67458	67749	2,295,200	-508.00(-0.74%)
Mar 14, 2012	68386	68970	67797	68257	2,732,800	-137.00(-0.20%)
Mar 13, 2012	66386	68420	66386	68394	3,165,200	+2009.00(+3.03%)
Mar 12, 2012	66687	66687	65965	66385	2,149,800	-319.00(-0.48%)
Mar 11, 2012	66908	67419	66679	66704	0	+0.00(+0.00%)
Mar 10, 2012	66908	67419	66679	66704	2,253,600	-204.00(-0.30%)
Mar 09, 2012	66032	67272	66032	66908	2,890,800	+891.00(+1.35%)
Mar 08, 2012	65123	66053	65123	66017	2,683,400	+903.00(+1.39%)
Mar 07, 2012	66962	66962	64892	65114	2,742,600	-1850.00(-2.76%)
Mar 06, 2012	67782	67782	66756	66964	2,315,800	+0.00(+0.00%)
Mar 05, 2012	67782	67782	66756	66964	0	-818.00(-1.21%)
Mar 04, 2012	66810	67791	66810	67782	0	+0.00(+0.00%)
Mar 03, 2012	66810	67791	66810	67782	2,557,000	+972.00(+1.45%)
Mar 02, 2012	65812	66931	65812	66810	2,328,800	+998.00(+1.52%)
Mar 01, 2012	65970	66662	65533	65812	3,345,400	-147.00(-0.22%)
Feb 29, 2012	65245	66152	65240	65959	2,717,000	+718.00(+1.10%)
Feb 28, 2012	65938	65954	65068	65241	2,226,000	-0.50(-0.00%)
Feb 27, 2012	65938	65954	65068	65242	0	-701.50(-1.06%)
Feb 26, 2012	65820	66335	65820	65943	0	+0.00(+0.00%)
Feb 25, 2012	65820	66335	65820	65943	2,119,800	+123.00(+0.19%)
Feb 24, 2012	66084	66329	65590	65820	2,322,800	-273.00(-0.41%)
Feb 23, 2012	66205	66291	65851	66093	1,791,400	+0.20(+0.00%)
Feb 22, 2012	66205	66291	65851	66093	0	-110.70(-0.17%)
Feb 21, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 20, 2012	66158	66562	65823	66204	0	-0.50(-0.00%)
Feb 19, 2012	66158	66562	65823	66204	0	+0.00(+0.00%)
Feb 18, 2012	66158	66562	65823	66204	2,352,600	+62.00(+0.09%)
Feb 17, 2012	65364	66161	64798	66142	3,068,400	+774.00(+1.18%)
Feb 16, 2012	65041	66004	65041	65368	3,825,400	+329.00(+0.51%)
Feb 15, 2012	65699	65855	64826	65039	2,738,200	-653.00(-0.99%)
Feb 14, 2012	63999	65713	63999	65692	2,619,200	+1694.10(+2.65%)
Feb 13, 2012	63998	63998	63998	63998	0	-0.10(-0.00%)
Feb 12, 2012	65525	65525	63880	63998	0	+0.00(+0.00%)
Feb 11, 2012	65525	65525	63880	63998	3,501,400	-1532.00(-2.34%)
Feb 10, 2012	65831	66324	65189	65530	2,688,400	-301.00(-0.46%)
Feb 09, 2012	65918	66383	65647	65831	2,887,000	-86.00(-0.13%)
Feb 08, 2012	65213	65944	64801	65917	2,722,000	+693.00(+1.06%)
Feb 07, 2012	65217	65229	64743	65224	1,919,600	+0.30(+0.00%)
Feb 06, 2012	65217	65229	64743	65224	0	+6.70(+0.01%)
Feb 05, 2012	64589	65619	64137	65217	0	+0.00(+0.00%)
Feb 04, 2012	64589	65619	64137	65217	3,059,800	+624.00(+0.97%)
Feb 03, 2012	64569	64855	64224	64593	3,107,600	+26.00(+0.04%)
Feb 02, 2012	63085	64567	63085	64567	3,904,000	+1495.00(+2.37%)
Feb 01, 2012	62772	63394	62664	63072	3,437,800	+302.00(+0.48%)
Jan 31, 2012	62902	62902	61989	62770	2,197,600	+0.00(+0.00%)
Jan 30, 2012	62902	62902	61989	62770	0	-134.00(-0.21%)
Jan 29, 2012	62955	63263	62769	62904	0	+0.00(+0.00%)
Jan 28, 2012	62955	63263	62769	62904	2,218,200	-49.00(-0.08%)
Jan 27, 2012	62486	63805	62485	62953	3,174,000	-0.10(-0.00%)
Jan 26, 2012	62486	63805	62485	62953	0	+467.10(+0.75%)
Jan 25, 2012	62386	62536	61667	62486	2,731,000	+100.00(+0.16%)
Jan 24, 2012	62312	62693	61908	62386	2,376,000	-0.20(-0.00%)
Jan 23, 2012	62312	62693	61908	62386	0	+74.20(+0.12%)
Jan 22, 2012	61932	62312	61593	62312	0	+0.00(+0.00%)
Jan 21, 2012	61932	62312	61593	62312	2,246,400	+385.00(+0.62%)
Jan 20, 2012	61726	62181	61566	61927	2,843,400	+204.00(+0.33%)
Jan 19, 2012	60643	61723	60610	61723	2,757,800	+1077.00(+1.78%)
Jan 18, 2012	59961	60891	59961	60646	2,524,200	+690.00(+1.15%)
Jan 17, 2012	59146	59982	59146	59956	1,705,000	-0.50(-0.00%)
Jan 16, 2012	59146	59982	59146	59956	0	+809.50(+1.37%)
Jan 15, 2012	59918	59918	58874	59147	0	+0.00(+0.00%)
Jan 14, 2012	59918	59918	58874	59147	5,624,200	-774.00(-1.29%)
Jan 13, 2012	59966	60504	59586	59921	2,145,600	-41.00(-0.07%)
Jan 12, 2012	59799	60094	59423	59962	2,245,200	+156.00(+0.26%)
Jan 11, 2012	59090	60112	59090	59806	2,689,200	+723.00(+1.22%)
Jan 10, 2012	58601	59220	58599	59083	2,244,600	+0.10(+0.00%)
Jan 09, 2012	58601	59220	58599	59083	0	+482.90(+0.82%)
Jan 08, 2012	58565	59261	58355	58600	0	+0.00(+0.00%)
Jan 07, 2012	58565	59261	58355	58600	1,659,200	+54.00(+0.09%)
Jan 06, 2012	59354	59354	57963	58546	2,351,200	-819.00(-1.38%)
Jan 05, 2012	59263	59519	58558	59365	2,252,000	+100.00(+0.17%)
Jan 04, 2012	57836	59288	57836	59265	3,083,000	+1436.00(+2.48%)
Jan 03, 2012	56755	57993	56649	57829	2,614,600	+1074.90(+1.89%)
Jan 01, 2012	56534	56945	56313	56754	0	+0.00(+0.00%)
Dec 31, 2011	56534	56945	56313	56754	0	+0.10(+0.00%)
Dec 30, 2011	56534	56945	56313	56754	2,779,200	+220.00(+0.39%)
Dec 29, 2011	58006	58010	56447	56534	1,612,000	-1471.00(-2.54%)
Dec 28, 2011	57666	58111	57611	58005	1,616,600	+336.00(+0.58%)
Dec 27, 2011	57702	57856	57669	57669	0	-0.50(-0.00%)
Dec 26, 2011	57702	57856	57670	57670	0	-31.50(-0.05%)
Dec 25, 2011	57348	57792	57348	57701	0	+0.00(+0.00%)
Dec 24, 2011	57348	57792	57348	57701	1,767,200	+353.00(+0.62%)
Dec 23, 2011	56656	57459	56557	57348	2,289,000	+695.00(+1.23%)
Dec 22, 2011	56865	56865	56046	56653	2,264,400	-212.00(-0.37%)
Dec 21, 2011	55301	56865	55301	56865	3,233,000	+1567.00(+2.83%)
Dec 20, 2011	56100	56376	55298	55298	2,833,400	-0.30(-0.00%)
Dec 19, 2011	56100	56376	55298	55298	0	-798.70(-1.42%)
Dec 18, 2011	56334	56823	56087	56097	0	+0.00(+0.00%)
Dec 17, 2011	56334	56823	56087	56097	2,440,000	-234.00(-0.42%)
Dec 16, 2011	56647	57332	56232	56331	2,605,800	-316.00(-0.56%)
Dec 15, 2011	57495	57495	56647	56647	4,140,400	-848.00(-1.47%)
Dec 14, 2011	57355	58153	57333	57495	2,901,200	+148.00(+0.26%)
Dec 13, 2011	58235	58235	56839	57347	2,502,200	+0.10(+0.00%)
Dec 12, 2011	58235	58235	56839	57347	0	-889.10(-1.53%)
Dec 11, 2011	57455	58540	57455	58236	0	+0.00(+0.00%)
Dec 10, 2011	57455	58540	57455	58236	1,946,400	+781.00(+1.36%)
Dec 09, 2011	58664	59217	57260	57455	2,720,800	-1208.00(-2.06%)
Dec 08, 2011	59534	59535	58581	58663	2,171,800	-873.00(-1.47%)
Dec 07, 2011	58910	59576	58497	59536	2,178,000	+626.00(+1.06%)
Dec 06, 2011	57894	59245	57894	58910	2,535,200	-0.50(-0.00%)
Dec 05, 2011	57894	59245	57894	58910	0	+1024.50(+1.77%)
Dec 04, 2011	58147	58980	57618	57886	0	+0.00(+0.00%)
Dec 03, 2011	58147	58980	57618	57886	2,985,600	-257.00(-0.44%)
Dec 02, 2011	56876	58302	56876	58143	3,297,000	+1268.00(+2.23%)
Dec 01, 2011	55307	57592	55307	56875	4,893,000	+1575.00(+2.85%)
Nov 30, 2011	56028	56364	55300	55300	2,822,000	-717.00(-1.28%)
Nov 29, 2011	54899	56444	54899	56017	2,271,000	-0.40(-0.00%)
Nov 28, 2011	54899	56444	54899	56017	0	+1123.40(+2.05%)
Nov 27, 2011	55271	55610	54742	54894	0	+0.00(+0.00%)
Nov 26, 2011	55271	55610	54742	54894	1,815,000	-386.00(-0.70%)
Nov 25, 2011	54978	55519	54537	55280	1,410,200	+308.00(+0.56%)
Nov 24, 2011	55879	55879	54813	54972	2,429,400	-906.00(-1.62%)
Nov 23, 2011	56290	56570	55609	55878	2,681,600	-407.00(-0.72%)
Nov 22, 2011	56722	56722	55505	56285	2,894,800	+0.40(+0.00%)
Nov 21, 2011	56722	56722	55505	56285	0	-446.40(-0.79%)
Nov 20, 2011	56989	57477	56418	56731	0	+0.00(+0.00%)
Nov 19, 2011	56989	57477	56418	56731	2,297,200	-258.00(-0.45%)
Nov 18, 2011	58550	58555	56663	56989	3,054,600	-1571.00(-2.68%)
Nov 17, 2011	58256	58877	57784	58560	2,703,800	+0.00(+0.00%)
Nov 16, 2011	58256	58877	57784	58560	0	+302.00(+0.52%)
Nov 15, 2011	58539	58717	58013	58258	1,791,000	-0.20(-0.00%)
Nov 14, 2011	58539	58717	58013	58258	0	-288.80(-0.49%)
Nov 13, 2011	57325	58747	57325	58547	0	+0.00(+0.00%)
Nov 12, 2011	57325	58747	57325	58547	2,136,400	+1225.00(+2.14%)
Nov 11, 2011	57561	58314	57294	57322	1,959,000	-228.00(-0.40%)
Nov 10, 2011	59011	59011	57201	57550	2,623,000	-1476.00(-2.50%)
Nov 09, 2011	59205	59616	58505	59026	1,934,000	-173.00(-0.29%)
Nov 08, 2011	58670	59440	58645	59199	1,869,400	+0.20(+0.00%)
Nov 07, 2011	58670	59440	58645	59199	0	+528.80(+0.90%)
Nov 06, 2011	58186	58804	57547	58670	0	+0.00(+0.00%)
Nov 04, 2011	58186	58804	57547	58670	1,946,600	+474.00(+0.81%)
Nov 03, 2011	57327	58481	57327	58196	2,445,800	+873.20(+1.52%)
Nov 02, 2011	58300	58300	56099	57323	0	-0.20(-0.00%)
Nov 01, 2011	58300	58300	56099	57323	2,827,600	-1015.00(-1.74%)
Oct 31, 2011	59513	59513	58094	58338	2,258,000	-1175.00(-1.97%)
Oct 30, 2011	59270	59668	58760	59513	0	+0.00(+0.00%)
Oct 29, 2011	59270	59668	58760	59513	0	+0.00(+0.00%)
Oct 28, 2011	59270	59668	58760	59513	2,388,000	+243.00(+0.41%)
Oct 27, 2011	57146	59901	57146	59270	3,665,800	+2126.00(+3.72%)
Oct 26, 2011	56306	57334	56249	57144	2,172,400	+858.00(+1.52%)
Oct 25, 2011	56885	56885	55770	56286	2,262,800	-606.00(-1.07%)
Oct 24, 2011	55259	57226	55259	56892	2,656,000	+1637.00(+2.96%)
Oct 23, 2011	54014	55504	54014	55255	0	+0.00(+0.00%)
Oct 22, 2011	54014	55504	54014	55255	0	+0.00(+0.00%)
Oct 21, 2011	54014	55504	54014	55255	2,151,200	+1245.00(+2.31%)
Oct 20, 2011	54953	54953	53610	54010	2,282,800	-956.00(-1.74%)
Oct 19, 2011	55037	55244	54483	54966	2,430,800	-66.00(-0.12%)
Oct 18, 2011	53915	55225	53188	55032	2,540,000	+1121.00(+2.08%)
Oct 17, 2011	55021	55021	53536	53911	2,366,200	-1119.00(-2.03%)
Oct 16, 2011	54603	55179	54447	55030	0	+0.00(+0.00%)
Oct 15, 2011	54603	55179	54447	55030	0	+0.00(+0.00%)
Oct 14, 2011	54603	55179	54447	55030	2,323,200	+429.00(+0.79%)
Oct 13, 2011	53836	54751	53308	54601	3,574,200	+762.50(+1.42%)
Oct 12, 2011	53271	54113	52820	53838	0	+0.50(+0.00%)
Oct 11, 2011	53271	54113	52820	53838	2,845,400	+565.00(+1.06%)
Oct 10, 2011	51244	53294	51244	53273	2,180,600	+2029.00(+3.96%)
Oct 09, 2011	52290	52891	50902	51244	0	+0.00(+0.00%)
Oct 08, 2011	52290	52891	50902	51244	0	+0.00(+0.00%)
Oct 07, 2011	52290	52891	50902	51244	2,627,200	-1046.00(-2.00%)
Oct 06, 2011	51016	52729	51016	52290	3,145,600	+1276.00(+2.50%)
Oct 05, 2011	50683	51199	50209	51014	2,830,400	+328.00(+0.65%)
Oct 04, 2011	50790	50790	49433	50686	4,038,800	-106.00(-0.21%)
Oct 03, 2011	52319	52319	50792	50792	3,112,400	-1532.00(-2.93%)
Oct 01, 2011	53385	53385	51897	52324	0	+0.00(+0.00%)
Sep 30, 2011	53385	53385	51897	52324	3,072,600	-1061.00(-1.99%)
Sep 29, 2011	53276	54207	52849	53385	2,304,800	+115.00(+0.22%)
Sep 28, 2011	53921	54796	53258	53270	2,340,800	-650.00(-1.21%)
Sep 27, 2011	53751	54992	53751	53920	2,454,200	+172.00(+0.32%)
Sep 26, 2011	53243	53873	52399	53748	2,143,200	+518.00(+0.97%)
Sep 25, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 24, 2011	53273	53855	52754	53230	0	+0.00(+0.00%)
Sep 23, 2011	53273	53855	52754	53230	2,689,200	-50.00(-0.09%)
Sep 22, 2011	55981	55981	52706	53280	3,603,600	-2702.00(-4.83%)
Sep 21, 2011	56381	57600	55915	55982	2,777,000	-397.00(-0.70%)
Sep 20, 2011	57105	57620	56379	56379	2,677,000	-724.00(-1.27%)
Sep 19, 2011	57208	57208	56060	57103	2,328,200	-107.00(-0.19%)
Sep 18, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 17, 2011	56381	57210	56257	57210	0	+0.00(+0.00%)
Sep 16, 2011	56381	57210	56257	57210	1,970,000	+829.00(+1.47%)
Sep 15, 2011	56287	57161	56196	56381	2,136,800	+95.00(+0.17%)
Sep 14, 2011	55544	56776	55090	56286	2,836,200	+742.00(+1.34%)
Sep 13, 2011	55690	56336	55166	55544	2,099,400	-141.00(-0.25%)
Sep 12, 2011	55773	55792	54310	55685	2,376,200	-93.00(-0.17%)
Sep 11, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 10, 2011	57614	57614	55528	55778	0	+0.00(+0.00%)
Sep 09, 2011	57614	57614	55528	55778	2,481,800	-1846.00(-3.20%)
Sep 08, 2011	56609	58242	56609	57624	2,757,000	+1016.70(+1.80%)
Sep 07, 2011	54998	56676	54121	56607	0	+0.30(+0.00%)
Sep 06, 2011	54998	56676	54121	56607	2,846,800	+1609.00(+2.93%)
Sep 05, 2011	56521	56521	54818	54998	1,609,000	-1534.00(-2.71%)
Sep 04, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 03, 2011	58114	58114	56302	56532	0	+0.00(+0.00%)
Sep 02, 2011	58114	58114	56302	56532	3,147,400	-1586.00(-2.73%)
Sep 01, 2011	56498	58589	56498	58118	4,013,600	+1623.00(+2.87%)
Aug 31, 2011	55399	56495	55399	56495	2,940,000	+1110.00(+2.00%)
Aug 30, 2011	54861	55768	54425	55385	2,343,400	+524.00(+0.96%)
Aug 29, 2011	53356	55027	53356	54861	2,293,800	+1510.00(+2.83%)
Aug 28, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 27, 2011	52955	53598	51971	53351	0	+0.00(+0.00%)
Aug 26, 2011	52955	53598	51971	53351	2,223,000	+398.00(+0.75%)
Aug 25, 2011	53796	54155	52677	52953	2,381,200	-843.00(-1.57%)
Aug 24, 2011	53787	54279	52993	53796	2,492,200	+9.00(+0.02%)
Aug 23, 2011	52440	53787	51853	53787	2,679,000	+1347.00(+2.57%)
Aug 22, 2011	52472	53552	52397	52440	2,140,800	-8.00(-0.02%)
Aug 21, 2011	53135	53601	52336	52448	0	+0.00(+0.00%)
Aug 19, 2011	53135	53601	52336	52448	2,577,200	-686.00(-1.29%)
Aug 18, 2011	55037	55037	52246	53134	3,120,400	-1939.00(-3.52%)
Aug 17, 2011	54324	55073	53828	55073	3,160,600	+749.00(+1.38%)
Aug 16, 2011	54651	54651	53539	54324	2,464,600	-328.00(-0.60%)
Aug 15, 2011	53478	54968	53474	54652	2,540,600	+1179.00(+2.20%)
Aug 14, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 13, 2011	53344	53643	52650	53473	0	+0.00(+0.00%)
Aug 12, 2011	53344	53643	52650	53473	3,269,800	+130.00(+0.24%)
Aug 11, 2011	51398	53724	51398	53343	4,066,000	+1948.00(+3.79%)
Aug 10, 2011	51151	52164	49947	51395	4,358,800	+244.00(+0.48%)
Aug 09, 2011	48671	51151	48666	51151	5,268,200	+2483.00(+5.10%)
Aug 08, 2011	52938	52938	47793	48668	4,894,600	-4281.00(-8.09%)
Aug 07, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 06, 2011	52811	53866	51153	52949	0	+0.00(+0.00%)
Aug 05, 2011	52811	53866	51153	52949	4,320,600	+138.00(+0.26%)
Aug 04, 2011	55999	55999	52629	52811	4,455,400	-3206.00(-5.72%)
Aug 03, 2011	57318	57352	55249	56017	3,491,800	-1294.00(-2.26%)
Aug 02, 2011	58526	58673	57259	57311	2,696,200	-1225.00(-2.09%)
Aug 01, 2011	58823	59542	58168	58536	2,109,400	-287.00(-0.49%)
Jul 31, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 30, 2011	58703	58952	58009	58823	0	+0.00(+0.00%)
Jul 29, 2011	58703	58952	58009	58823	2,366,400	+115.00(+0.20%)
Jul 28, 2011	58297	59167	58290	58708	2,234,000	+420.00(+0.72%)
Jul 27, 2011	59336	59336	58169	58288	2,619,000	-1052.00(-1.77%)
Jul 26, 2011	59972	60204	59261	59340	2,174,800	-631.00(-1.05%)
Jul 25, 2011	60264	60285	59640	59971	1,772,400	-299.00(-0.50%)
Jul 24, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 23, 2011	60263	60696	60077	60270	0	+0.00(+0.00%)
Jul 22, 2011	60263	60696	60077	60270	1,809,600	+7.00(+0.01%)
Jul 21, 2011	59120	60441	59120	60263	2,159,600	+1143.00(+1.93%)
Jul 20, 2011	59094	59552	59045	59120	1,946,000	+38.00(+0.06%)
Jul 19, 2011	58838	59394	58677	59082	1,888,000	+244.00(+0.41%)
Jul 18, 2011	59479	59479	58631	58838	1,956,400	-640.00(-1.08%)
Jul 17, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 16, 2011	59679	60104	59180	59478	0	+0.00(+0.00%)
Jul 15, 2011	59679	60104	59180	59478	1,960,200	-201.00(-0.34%)
Jul 14, 2011	60673	60685	59452	59679	2,363,400	-991.00(-1.63%)
Jul 13, 2011	59718	60847	59718	60670	2,284,200	+965.00(+1.62%)
Jul 12, 2011	60220	60516	59705	59705	1,946,200	-519.00(-0.86%)
Jul 11, 2011	61502	61502	60098	60224	1,773,200	-1289.00(-2.10%)
Jul 10, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 09, 2011	62207	62207	61366	61513	0	+0.00(+0.00%)
Jul 08, 2011	62207	62207	61366	61513	1,670,600	-694.00(-1.12%)
Jul 07, 2011	62573	63206	62207	62207	1,865,000	-358.00(-0.57%)
Jul 06, 2011	63039	63039	62391	62565	1,612,600	-474.00(-0.75%)
Jul 05, 2011	63886	63886	63030	63039	1,937,800	-852.00(-1.33%)
Jul 04, 2011	63397	63891	63314	63891	1,000,400	+497.00(+0.78%)
Jul 03, 2011	62404	63455	62148	63394	0	+0.00(+0.00%)
Jul 02, 2011	62404	63455	62148	63394	0	+0.00(+0.00%)
Jul 01, 2011	62404	63455	62148	63394	2,376,200	+990.00(+1.59%)
Jun 30, 2011	62337	62574	61959	62404	1,814,000	+70.00(+0.11%)
Jun 29, 2011	62303	62625	62033	62334	1,873,400	+31.00(+0.05%)
Jun 28, 2011	61216	62309	61216	62303	1,796,400	+1086.00(+1.77%)
Jun 27, 2011	61017	61456	60772	61217	1,634,000	+200.00(+0.33%)
Jun 26, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 25, 2011	61192	61459	60921	61017	0	+0.00(+0.00%)
Jun 24, 2011	61192	61459	60921	61017	1,449,000	-177.10(-0.29%)
Jun 23, 2011	61420	61859	61194	61194	0	+0.10(+0.00%)
Jun 22, 2011	61420	61859	61194	61194	1,863,400	-230.00(-0.37%)
Jun 21, 2011	61188	61543	61179	61424	1,696,600	+256.00(+0.42%)
Jun 20, 2011	61059	61571	60784	61168	2,019,800	+108.00(+0.18%)
Jun 19, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 18, 2011	60883	61268	60566	61060	0	+0.00(+0.00%)
Jun 17, 2011	60883	61268	60566	61060	1,974,600	+179.00(+0.29%)
Jun 16, 2011	61602	62040	60489	60881	1,991,000	-723.00(-1.17%)
Jun 15, 2011	62198	62198	61448	61604	2,668,000	-601.00(-0.97%)
Jun 14, 2011	62023	62697	62023	62205	1,762,400	+182.00(+0.29%)
Jun 13, 2011	62701	62968	62022	62023	1,397,200	-674.20(-1.08%)
Jun 12, 2011	63470	63478	62495	62697	0	+0.00(+0.00%)
Jun 11, 2011	63470	63478	62495	62697	0	+0.20(+0.00%)
Jun 10, 2011	63470	63478	62495	62697	1,688,200	-772.00(-1.22%)
Jun 09, 2011	63037	63773	62872	63469	1,946,800	+436.00(+0.69%)
Jun 08, 2011	63204	63354	62709	63033	1,805,800	-185.00(-0.29%)
Jun 07, 2011	63072	63784	63072	63218	2,089,600	+150.00(+0.24%)
Jun 06, 2011	64341	64512	62960	63068	1,822,400	-1272.50(-1.98%)
Jun 05, 2011	64216	64979	63628	64340	0	+0.00(+0.00%)
Jun 04, 2011	64216	64979	63628	64340	0	-0.50(-0.00%)
Jun 03, 2011	64216	64979	63628	64341	2,155,800	+123.00(+0.19%)
Jun 02, 2011	63411	64218	63277	64218	2,135,600	+807.00(+1.27%)

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.