Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	5810	5848	5810	5813	0	+0.00(+0.00%)
Dec 30, 2012	5810	5848	5810	5813	0	+0.00(+0.00%)
Dec 29, 2012	5810	5848	5810	5813	51,800	+17.84(+0.31%)
Dec 28, 2012	5836	5850	5795	5795	39,000	-37.94(-0.65%)
Dec 27, 2012	5827	5855	5823	5833	40,500	+8.89(+0.15%)
Dec 26, 2012	5824	5824	5824	5824	0	+0.00(+0.00%)
Dec 25, 2012	5824	5824	5824	5824	0	+0.00(+0.00%)
Dec 24, 2012	5798	5860	5786	5824	0	+0.00(+0.00%)
Dec 23, 2012	5798	5860	5786	5824	0	+0.00(+0.00%)
Dec 22, 2012	5798	5860	5786	5824	98,100	+26.20(+0.45%)
Dec 21, 2012	5752	5802	5750	5798	53,200	+45.35(+0.79%)
Dec 20, 2012	5637	5752	5637	5752	82,700	+115.80(+2.05%)
Dec 19, 2012	5624	5689	5604	5637	69,800	+12.74(+0.23%)
Dec 18, 2012	5707	5732	5624	5624	78,700	+0.00(+0.00%)
Dec 17, 2012	5707	5732	5624	5624	0	-83.26(-1.46%)
Dec 16, 2012	5787	5787	5701	5707	0	+0.00(+0.00%)
Dec 15, 2012	5787	5787	5701	5707	31,900	-80.84(-1.40%)
Dec 14, 2012	5821	5867	5773	5788	126,000	-31.84(-0.55%)
Dec 13, 2012	5832	5860	5820	5820	119,300	-11.71(-0.20%)
Dec 12, 2012	5759	5832	5759	5832	112,100	+73.96(+1.28%)
Dec 11, 2012	5791	5794	5733	5758	81,200	+0.00(+0.00%)
Dec 10, 2012	5791	5794	5733	5758	0	-36.66(-0.63%)
Dec 09, 2012	5766	5798	5757	5794	0	+0.00(+0.00%)
Dec 08, 2012	5766	5798	5757	5794	115,200	+30.56(+0.53%)
Dec 07, 2012	5695	5777	5695	5764	158,600	+75.92(+1.33%)
Dec 06, 2012	5704	5706	5680	5688	176,900	-18.56(-0.33%)
Dec 05, 2012	5664	5706	5664	5706	113,000	+33.58(+0.59%)
Dec 04, 2012	5623	5673	5614	5673	218,800	+32.25(+0.57%)
Dec 01, 2012	5640	5640	5640	5640	0	+0.00(+0.00%)
Nov 30, 2012	5634	5650	5613	5640	97,500	+6.73(+0.12%)
Nov 29, 2012	5584	5636	5575	5634	131,700	+47.27(+0.85%)
Nov 28, 2012	5579	5616	5579	5586	66,100	+7.03(+0.13%)
Nov 27, 2012	5556	5585	5556	5579	82,100	+0.00(+0.00%)
Nov 26, 2012	5556	5585	5556	5579	0	+27.08(+0.49%)
Nov 25, 2012	5514	5553	5514	5552	0	+0.00(+0.00%)
Nov 24, 2012	5514	5553	5514	5552	59,600	+38.97(+0.71%)
Nov 23, 2012	5538	5579	5513	5513	61,900	-20.81(-0.38%)
Nov 22, 2012	5505	5554	5505	5534	69,600	+33.60(+0.61%)
Nov 21, 2012	5454	5510	5452	5501	85,300	+51.03(+0.94%)
Nov 20, 2012	5437	5450	5435	5450	39,700	+0.00(+0.00%)
Nov 19, 2012	5437	5450	5435	5450	0	+10.27(+0.19%)
Nov 18, 2012	5415	5439	5413	5439	0	+0.00(+0.00%)
Nov 17, 2012	5415	5439	5413	5439	54,700	+24.46(+0.45%)
Nov 16, 2012	5451	5457	5406	5415	102,600	-36.27(-0.67%)
Nov 15, 2012	5468	5485	5451	5451	69,500	-4.83(-0.09%)
Nov 14, 2012	5471	5482	5455	5456	68,100	-14.78(-0.27%)
Nov 13, 2012	5466	5489	5466	5471	128,300	+0.00(+0.00%)
Nov 12, 2012	5466	5489	5466	5471	0	+1.91(+0.03%)
Nov 11, 2012	5446	5469	5428	5469	0	+0.00(+0.00%)
Nov 10, 2012	5446	5469	5428	5469	48,500	+22.08(+0.41%)
Nov 09, 2012	5437	5447	5402	5447	61,000	+9.42(+0.17%)
Nov 08, 2012	5467	5468	5426	5437	81,600	-36.32(-0.66%)
Nov 07, 2012	5460	5478	5458	5474	105,700	+15.79(+0.29%)
Nov 06, 2012	5428	5484	5428	5458	125,300	+0.00(+0.00%)
Nov 05, 2012	5428	5484	5428	5458	0	+33.31(+0.61%)
Nov 03, 2012	5427	5448	5422	5425	0	+0.00(+0.00%)
Nov 02, 2012	5425	5425	5425	5425	0	+0.00(+0.00%)
Nov 01, 2012	5425	5425	5425	5425	0	+0.00(+0.00%)
Oct 31, 2012	5427	5448	5422	5425	101,200	-2.16(-0.04%)
Oct 30, 2012	5394	5427	5394	5427	78,200	+29.25(+0.54%)
Oct 29, 2012	5405	5421	5395	5397	86,900	-7.74(-0.14%)
Oct 27, 2012	5403	5415	5384	5405	0	+0.00(+0.00%)
Oct 26, 2012	5405	5405	5405	5405	0	+0.00(+0.00%)
Oct 25, 2012	5403	5415	5384	5405	86,800	+6.47(+0.12%)
Oct 24, 2012	5425	5425	5386	5399	52,200	-33.63(-0.62%)
Oct 23, 2012	5424	5443	5424	5432	44,600	+7.53(+0.14%)
Oct 22, 2012	5432	5432	5403	5425	35,800	-26.70(-0.49%)
Oct 20, 2012	5436	5456	5425	5451	0	+19.13(+0.35%)
Oct 19, 2012	5436	5461	5425	5432	54,100	-3.58(-0.07%)
Oct 18, 2012	5445	5452	5429	5436	59,600	-2.44(-0.04%)
Oct 17, 2012	5401	5446	5401	5438	131,300	+38.44(+0.71%)
Oct 16, 2012	5384	5406	5384	5400	106,500	+16.72(+0.31%)
Oct 15, 2012	5367	5383	5361	5383	69,900	+24.36(+0.45%)
Oct 14, 2012	5354	5373	5354	5359	0	+0.00(+0.00%)
Oct 13, 2012	5354	5373	5354	5359	0	-10.86(-0.20%)
Oct 12, 2012	5354	5373	5354	5370	73,700	+16.25(+0.30%)
Oct 11, 2012	5376	5385	5353	5353	82,400	-16.13(-0.30%)
Oct 10, 2012	5394	5408	5365	5370	141,000	-25.30(-0.47%)
Oct 09, 2012	5437	5443	5394	5395	64,600	-39.23(-0.72%)
Oct 08, 2012	5440	5450	5416	5434	67,600	-7.95(-0.15%)
Oct 06, 2012	5444	5485	5442	5442	0	+2.24(+0.04%)
Oct 05, 2012	5444	5485	5440	5440	341,100	-3.90(-0.07%)
Oct 04, 2012	5384	5452	5380	5444	173,500	+68.22(+1.27%)
Oct 03, 2012	5355	5380	5350	5376	148,100	+26.84(+0.50%)
Oct 02, 2012	5322	5355	5318	5349	67,600	+40.16(+0.76%)
Oct 01, 2012	5345	5345	5305	5309	96,400	-20.99(-0.39%)
Sep 30, 2012	5310	5336	5310	5330	0	+0.00(+0.00%)
Sep 29, 2012	5310	5336	5310	5330	0	-16.59(-0.31%)
Sep 28, 2012	5310	5346	5310	5346	99,200	+44.61(+0.84%)
Sep 27, 2012	5293	5304	5291	5301	58,600	+8.86(+0.17%)
Sep 26, 2012	5317	5317	5277	5293	81,200	-32.54(-0.61%)
Sep 25, 2012	5323	5335	5313	5325	37,400	-0.43(-0.01%)
Sep 24, 2012	5294	5326	5293	5326	49,600	+39.37(+0.74%)
Sep 23, 2012	5301	5305	5286	5286	0	+0.00(+0.00%)
Sep 22, 2012	5301	5305	5286	5286	0	-5.83(-0.11%)
Sep 21, 2012	5301	5305	5285	5292	69,700	-2.91(-0.05%)
Sep 20, 2012	5318	5330	5289	5295	78,600	-22.06(-0.41%)
Sep 19, 2012	5332	5332	5301	5317	96,000	-14.10(-0.26%)
Sep 18, 2012	5352	5352	5331	5331	77,900	-19.77(-0.37%)
Sep 17, 2012	5362	5368	5337	5351	99,900	+22.96(+0.43%)
Sep 16, 2012	5241	5334	5241	5328	0	+0.00(+0.00%)
Sep 15, 2012	5241	5334	5241	5328	0	+5.47(+0.10%)
Sep 14, 2012	5241	5334	5241	5322	114,800	+81.97(+1.56%)
Sep 13, 2012	5208	5247	5205	5240	46,900	+33.40(+0.64%)
Sep 12, 2012	5190	5209	5187	5207	38,700	+21.05(+0.41%)
Sep 11, 2012	5199	5206	5177	5186	65,300	-4.76(-0.09%)
Sep 10, 2012	5202	5202	5189	5191	102,000	-4.78(-0.09%)
Sep 08, 2012	5176	5218	5176	5196	0	-5.73(-0.11%)
Sep 07, 2012	5176	5218	5176	5201	86,800	+51.21(+0.99%)
Sep 06, 2012	5151	5168	5149	5150	44,300	-0.70(-0.01%)
Sep 05, 2012	5176	5192	5149	5151	56,900	-25.06(-0.48%)
Sep 04, 2012	5219	5221	5176	5176	37,300	-43.21(-0.83%)
Sep 03, 2012	5200	5220	5175	5219	36,400	+80.52(+1.57%)
Sep 02, 2012	5149	5149	5126	5139	0	+0.00(+0.00%)
Sep 01, 2012	5149	5149	5126	5139	0	-57.63(-1.11%)
Aug 31, 2012	5149	5196	5126	5196	45,500	+46.88(+0.91%)
Aug 30, 2012	5193	5198	5149	5149	69,500	-46.41(-0.89%)
Aug 29, 2012	5180	5196	5180	5196	45,100	+20.10(+0.39%)
Aug 28, 2012	5145	5188	5115	5176	47,700	+32.27(+0.63%)
Aug 27, 2012	5143	5143	5143	5143	0	+5.21(+0.10%)
Aug 26, 2012	5177	5177	5126	5138	0	+0.00(+0.00%)
Aug 25, 2012	5177	5177	5126	5138	0	-5.21(-0.10%)
Aug 24, 2012	5177	5177	5126	5143	66,100	-59.49(-1.14%)
Aug 23, 2012	5156	5203	5154	5203	51,300	+50.69(+0.98%)
Aug 22, 2012	5204	5204	5149	5152	64,800	-54.66(-1.05%)
Aug 21, 2012	5207	5207	5207	5207	0	+0.00(+0.00%)
Aug 20, 2012	5207	5207	5207	5207	0	+3.59(+0.07%)
Aug 19, 2012	5217	5231	5202	5203	0	+0.00(+0.00%)
Aug 18, 2012	5217	5231	5202	5203	0	-3.59(-0.07%)
Aug 17, 2012	5217	5231	5201	5207	69,600	-12.70(-0.24%)
Aug 16, 2012	5268	5268	5211	5220	50,700	-47.15(-0.90%)
Aug 15, 2012	5267	5280	5255	5267	48,800	+0.72(+0.01%)
Aug 14, 2012	5271	5284	5259	5266	73,100	-5.84(-0.11%)
Aug 13, 2012	5262	5281	5240	5272	47,300	+36.14(+0.69%)
Aug 12, 2012	5254	5271	5231	5236	0	+0.00(+0.00%)
Aug 11, 2012	5254	5271	5231	5236	0	-27.71(-0.53%)
Aug 10, 2012	5254	5271	5231	5263	60,800	+6.74(+0.13%)
Aug 09, 2012	5309	5312	5253	5257	39,300	-52.06(-0.98%)
Aug 08, 2012	5283	5330	5281	5309	159,300	+24.51(+0.46%)
Aug 07, 2012	5284	5284	5284	5284	0	+0.00(+0.00%)
Aug 06, 2012	5287	5323	5276	5284	60,000	-1.75(-0.03%)
Aug 05, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 04, 2012	5291	5302	5280	5286	0	+0.00(+0.00%)
Aug 03, 2012	5291	5302	5280	5286	57,700	-7.49(-0.14%)
Aug 02, 2012	5298	5322	5292	5293	52,900	-5.32(-0.10%)
Aug 01, 2012	5310	5315	5267	5299	47,100	-8.94(-0.17%)
Jul 31, 2012	5279	5326	5279	5308	69,100	+29.76(+0.56%)
Jul 30, 2012	5220	5283	5220	5278	63,300	+58.35(+1.12%)
Jul 29, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 28, 2012	5153	5220	5153	5220	0	+0.00(+0.00%)
Jul 27, 2012	5153	5220	5153	5220	66,300	+66.99(+1.30%)
Jul 26, 2012	5161	5171	5152	5153	90,700	-9.24(-0.18%)
Jul 25, 2012	5150	5172	5149	5162	84,400	+2.06(+0.04%)
Jul 24, 2012	5140	5188	5117	5160	48,600	+20.34(+0.40%)
Jul 23, 2012	5211	5211	5121	5139	51,000	-59.98(-1.15%)
Jul 22, 2012	5181	5216	5180	5199	0	+0.00(+0.00%)
Jul 21, 2012	5181	5216	5180	5199	0	-11.51(-0.22%)
Jul 20, 2012	5181	5216	5180	5211	36,400	+21.52(+0.41%)
Jul 19, 2012	5217	5237	5179	5189	63,500	-31.18(-0.60%)
Jul 18, 2012	5279	5279	5215	5221	71,300	-64.57(-1.22%)
Jul 17, 2012	5296	5296	5266	5285	52,200	-12.87(-0.24%)
Jul 16, 2012	5218	5298	5218	5298	71,900	+83.47(+1.60%)
Jul 15, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 14, 2012	5205	5229	5202	5215	0	+0.00(+0.00%)
Jul 13, 2012	5205	5229	5202	5215	64,900	+9.33(+0.18%)
Jul 12, 2012	5235	5243	5205	5205	35,000	-30.25(-0.58%)
Jul 11, 2012	5198	5235	5190	5235	92,600	-4.84(-0.09%)
Jul 10, 2012	5276	5277	5240	5240	52,900	-23.46(-0.45%)
Jul 09, 2012	5352	5352	5264	5264	65,100	-98.94(-1.84%)
Jul 08, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 07, 2012	5370	5383	5350	5363	0	+0.00(+0.00%)
Jul 06, 2012	5370	5383	5350	5363	127,500	-7.30(-0.14%)
Jul 05, 2012	5355	5389	5355	5370	120,600	+15.26(+0.28%)
Jul 04, 2012	5367	5403	5352	5355	195,200	-10.98(-0.20%)
Jul 03, 2012	5300	5374	5300	5366	125,100	+65.46(+1.24%)
Jul 02, 2012	5278	5317	5278	5300	180,300	+53.83(+1.03%)
Jun 30, 2012	5258	5259	5235	5246	0	+0.00(+0.00%)
Jun 29, 2012	5258	5259	5235	5246	200,900	-9.74(-0.19%)
Jun 28, 2012	5278	5286	5235	5256	186,200	-1.77(-0.03%)
Jun 27, 2012	5197	5266	5197	5258	248,200	+64.08(+1.23%)
Jun 26, 2012	5168	5201	5164	5194	67,300	+26.64(+0.52%)
Jun 25, 2012	5145	5205	5145	5167	118,700	+47.13(+0.92%)
Jun 24, 2012	5100	5134	5059	5120	0	+0.00(+0.00%)
Jun 23, 2012	5100	5134	5059	5120	0	+0.00(+0.00%)
Jun 22, 2012	5100	5134	5059	5120	99,300	+10.64(+0.21%)
Jun 21, 2012	5146	5157	5109	5109	213,900	-37.03(-0.72%)
Jun 20, 2012	5081	5146	5081	5146	134,400	+64.85(+1.28%)
Jun 19, 2012	5049	5082	5038	5082	56,700	+31.20(+0.62%)
Jun 18, 2012	4997	5050	4997	5050	98,700	+119.78(+2.43%)
Jun 16, 2012	5038	5061	4930	4931	0	+0.00(+0.00%)
Jun 15, 2012	5038	5061	4930	4931	59,300	-90.22(-1.80%)
Jun 14, 2012	5110	5110	5021	5021	106,800	-88.76(-1.74%)
Jun 13, 2012	5076	5110	5062	5110	105,200	+33.76(+0.67%)
Jun 12, 2012	5076	5076	5076	5076	0	+0.00(+0.00%)
Jun 11, 2012	4997	5087	4997	5076	70,100	+81.78(+1.64%)
Jun 10, 2012	5026	5028	4994	4994	0	+0.00(+0.00%)
Jun 09, 2012	5026	5028	4994	4994	0	+0.00(+0.00%)
Jun 08, 2012	5026	5028	4994	4994	52,800	-28.88(-0.57%)
Jun 07, 2012	4977	5045	4977	5023	60,700	+56.37(+1.13%)
Jun 06, 2012	4932	4978	4926	4967	52,600	+40.91(+0.83%)
Jun 05, 2012	4910	4951	4899	4926	45,100	+35.47(+0.73%)
Jun 04, 2012	5009	5009	4890	4890	69,900	-172.24(-3.40%)
Jun 03, 2012	5058	5063	5034	5062	0	+0.00(+0.00%)
Jun 01, 2012	5058	5063	5034	5062	61,000	-28.79(-0.57%)
May 31, 2012	5021	5095	4951	5091	83,000	+72.91(+1.45%)
May 30, 2012	5057	5071	4995	5018	89,000	-4.79(-0.10%)
May 29, 2012	4955	5047	4955	5023	43,800	+70.37(+1.42%)
May 28, 2012	4926	4953	4923	4953	45,400	+26.77(+0.54%)
May 27, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 26, 2012	4917	4926	4911	4926	0	+0.00(+0.00%)
May 25, 2012	4917	4926	4911	4926	44,600	+21.75(+0.44%)
May 24, 2012	4929	4954	4904	4904	47,300	-24.31(-0.49%)
May 23, 2012	4936	4942	4918	4929	41,200	-29.90(-0.60%)
May 22, 2012	4954	5026	4954	4958	71,800	+4.43(+0.09%)
May 21, 2012	4884	4978	4884	4954	74,300	+74.58(+1.53%)
May 20, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 19, 2012	5015	5015	4879	4879	0	+0.00(+0.00%)
May 18, 2012	5015	5015	4879	4879	103,600	-137.60(-2.74%)
May 17, 2012	4864	5030	4864	5017	120,800	+152.79(+3.14%)
May 16, 2012	4993	5005	4863	4864	142,100	-113.22(-2.27%)
May 15, 2012	5023	5025	4944	4977	103,600	-106.17(-2.09%)
May 14, 2012	5158	5164	5042	5084	108,800	-74.52(-1.44%)
May 13, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 12, 2012	5210	5215	5158	5158	0	+0.00(+0.00%)
May 11, 2012	5210	5215	5158	5158	56,300	-33.96(-0.65%)
May 10, 2012	5214	5227	5150	5192	148,300	-22.69(-0.44%)
May 09, 2012	5241	5250	5215	5215	84,100	-27.27(-0.52%)
May 08, 2012	5229	5245	5199	5242	144,300	+12.53(+0.24%)
May 07, 2012	5276	5277	5201	5230	177,800	-68.02(-1.28%)
May 06, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 05, 2012	5299	5330	5276	5298	0	+0.00(+0.00%)
May 04, 2012	5299	5330	5276	5298	180,700	-2.86(-0.05%)
May 03, 2012	5233	5301	5233	5300	106,500	+71.57(+1.37%)
May 02, 2012	5207	5270	5207	5229	97,600	+26.14(+0.50%)
May 01, 2012	5203	5203	5203	5203	0	+0.00(+0.00%)
Apr 30, 2012	5185	5220	5181	5203	98,100	+33.65(+0.65%)
Apr 29, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 28, 2012	5217	5225	5169	5169	0	+0.00(+0.00%)
Apr 27, 2012	5217	5225	5169	5169	160,100	-49.92(-0.96%)
Apr 26, 2012	5213	5247	5208	5219	126,800	+14.13(+0.27%)
Apr 25, 2012	5183	5227	5183	5205	284,000	+35.24(+0.68%)
Apr 24, 2012	5159	5170	5133	5170	230,300	+6.51(+0.13%)
Apr 23, 2012	5161	5183	5152	5163	161,400	+6.63(+0.13%)
Apr 22, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 21, 2012	5176	5189	5147	5156	0	+0.00(+0.00%)
Apr 20, 2012	5176	5189	5147	5156	82,200	-16.82(-0.33%)
Apr 19, 2012	5191	5193	5168	5173	71,600	-12.92(-0.25%)
Apr 18, 2012	5165	5219	5165	5186	153,800	+28.92(+0.56%)
Apr 17, 2012	5117	5187	5117	5157	123,000	+39.82(+0.78%)
Apr 16, 2012	5097	5119	5071	5117	59,600	+20.16(+0.40%)
Apr 15, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 14, 2012	5055	5097	5055	5097	0	+0.00(+0.00%)
Apr 13, 2012	5055	5097	5055	5097	95,200	+50.52(+1.00%)
Apr 12, 2012	5018	5047	5014	5047	67,300	+29.34(+0.58%)
Apr 11, 2012	5017	5017	4998	5017	74,800	-4.85(-0.10%)
Apr 10, 2012	5037	5037	4991	5022	143,800	-16.63(-0.33%)
Apr 09, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 06, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 05, 2012	5039	5039	5039	5039	0	+0.00(+0.00%)
Apr 04, 2012	5057	5082	5028	5039	47,100	-17.56(-0.35%)
Apr 03, 2012	5102	5111	5056	5056	86,000	-54.38(-1.06%)
Apr 02, 2012	5108	5116	5081	5111	43,400	+3.13(+0.06%)
Apr 01, 2012	5088	5120	5088	5108	0	+0.00(+0.00%)
Mar 31, 2012	5088	5120	5088	5108	0	+0.00(+0.00%)
Mar 30, 2012	5088	5120	5088	5108	75,800	+22.49(+0.44%)
Mar 29, 2012	5074	5095	5050	5085	159,100	+17.58(+0.35%)
Mar 28, 2012	5078	5094	5060	5068	114,500	-10.44(-0.21%)
Mar 27, 2012	5030	5092	5030	5078	158,300	+48.47(+0.96%)
Mar 26, 2012	5042	5064	5030	5030	127,900	-12.81(-0.25%)
Mar 25, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 24, 2012	5056	5063	5027	5042	0	+0.00(+0.00%)
Mar 23, 2012	5056	5063	5027	5042	233,200	-1.08(-0.02%)
Mar 22, 2012	5042	5064	5042	5044	190,100	+5.58(+0.11%)
Mar 21, 2012	5102	5102	5038	5038	116,600	-64.30(-1.26%)
Mar 20, 2012	5130	5132	5100	5102	194,400	-24.76(-0.48%)
Mar 19, 2012	5146	5146	5118	5127	213,900	-18.89(-0.37%)
Mar 18, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 17, 2012	5040	5146	5040	5146	0	+0.00(+0.00%)
Mar 16, 2012	5040	5146	5040	5146	179,700	+114.11(+2.27%)
Mar 15, 2012	5031	5061	5031	5032	230,600	-19.21(-0.38%)
Mar 14, 2012	5006	5070	5006	5051	136,800	+45.24(+0.90%)
Mar 13, 2012	4977	5006	4965	5006	80,800	+30.58(+0.61%)
Mar 12, 2012	4983	4986	4965	4975	146,500	-5.54(-0.11%)
Mar 11, 2012	4956	4983	4956	4981	0	+0.00(+0.00%)
Mar 10, 2012	4956	4983	4956	4981	72,200	+24.52(+0.49%)
Mar 09, 2012	4926	4970	4926	4956	154,800	+34.83(+0.71%)
Mar 08, 2012	4962	4962	4899	4921	90,400	-46.03(-0.93%)
Mar 07, 2012	5039	5039	4941	4967	127,000	-63.19(-1.26%)
Mar 06, 2012	5016	5031	4996	5031	101,700	+0.00(+0.00%)
Mar 05, 2012	5016	5031	4996	5031	0	+14.28(+0.28%)
Mar 04, 2012	4962	5016	4962	5016	0	+0.00(+0.00%)
Mar 03, 2012	4962	5016	4962	5016	144,500	+77.69(+1.57%)
Mar 02, 2012	4901	5011	4896	4939	274,100	+40.96(+0.84%)
Mar 01, 2012	4827	4898	4827	4898	115,300	+77.22(+1.60%)
Feb 29, 2012	4797	4837	4791	4820	72,700	+21.14(+0.44%)
Feb 28, 2012	4894	4908	4794	4799	82,100	+0.00(+0.00%)
Feb 27, 2012	4894	4908	4794	4799	0	-93.71(-1.92%)
Feb 26, 2012	4923	4961	4864	4893	0	+0.00(+0.00%)
Feb 25, 2012	4923	4961	4864	4893	93,100	-0.48(-0.01%)
Feb 24, 2012	4935	4997	4893	4893	122,800	-40.81(-0.83%)
Feb 23, 2012	4900	4956	4898	4934	244,100	+33.35(+0.68%)
Feb 22, 2012	4943	4943	4898	4901	88,100	-42.90(-0.87%)
Feb 21, 2012	4894	4967	4894	4944	161,500	+0.00(+0.00%)
Feb 20, 2012	4894	4967	4894	4944	0	+63.13(+1.29%)
Feb 19, 2012	4832	4887	4825	4881	0	+0.00(+0.00%)
Feb 18, 2012	4832	4887	4825	4881	95,900	+114.14(+2.39%)
Feb 17, 2012	4772	4795	4757	4767	52,400	-5.90(-0.12%)
Feb 16, 2012	4780	4780	4752	4772	83,000	-3.46(-0.07%)
Feb 15, 2012	4806	4806	4770	4776	112,400	-26.10(-0.54%)
Feb 14, 2012	4796	4812	4779	4802	72,500	+18.51(+0.39%)
Feb 13, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 12, 2012	4769	4796	4747	4784	0	+0.00(+0.00%)
Feb 11, 2012	4769	4796	4747	4784	93,300	+13.90(+0.29%)
Feb 10, 2012	4807	4812	4745	4770	216,000	-36.18(-0.75%)
Feb 09, 2012	4757	4807	4757	4806	127,000	+49.82(+1.05%)
Feb 08, 2012	4816	4819	4756	4756	87,300	-60.35(-1.25%)
Feb 07, 2012	4783	4855	4782	4816	156,100	+0.00(+0.00%)
Feb 06, 2012	4783	4855	4782	4816	0	+57.76(+1.21%)
Feb 05, 2012	4800	4805	4740	4759	0	+0.00(+0.00%)
Feb 04, 2012	4800	4805	4740	4759	205,100	-63.51(-1.32%)
Feb 03, 2012	4716	4822	4716	4822	157,200	+106.44(+2.26%)
Feb 02, 2012	4677	4722	4673	4716	184,000	+33.20(+0.71%)
Feb 01, 2012	4645	4682	4636	4682	160,200	+37.95(+0.82%)
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%)

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.