Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	17196	17359	17187	17319	8,400	+184.60(+1.08%)
Apr 29, 2012	17145	17242	17022	17134	0	+0.00(+0.00%)
Apr 28, 2012	17145	17242	17022	17134	0	+0.00(+0.00%)
Apr 27, 2012	17145	17242	17022	17134	11,000	+3.50(+0.02%)
Apr 26, 2012	17191	17193	17084	17131	10,800	-20.60(-0.12%)
Apr 25, 2012	17226	17250	17019	17151	11,400	-56.00(-0.33%)
Apr 24, 2012	17155	17248	17047	17207	12,400	+110.60(+0.65%)
Apr 23, 2012	17348	17444	17057	17097	13,000	-277.10(-1.59%)
Apr 22, 2012	17460	17520	17231	17374	0	+0.00(+0.00%)
Apr 21, 2012	17460	17520	17231	17374	0	+0.00(+0.00%)
Apr 20, 2012	17460	17520	17231	17374	11,200	-129.90(-0.74%)
Apr 19, 2012	17433	17530	17362	17504	11,800	+111.30(+0.64%)
Apr 18, 2012	17447	17523	17358	17392	9,800	+34.50(+0.20%)
Apr 17, 2012	17201	17382	17103	17358	12,400	+207.00(+1.21%)
Apr 16, 2012	17048	17173	17010	17151	9,800	+56.40(+0.33%)
Apr 15, 2012	17233	17398	17027	17094	0	+0.00(+0.00%)
Apr 14, 2012	17233	17398	17027	17094	0	+0.00(+0.00%)
Apr 13, 2012	17233	17398	17027	17094	18,400	-238.10(-1.37%)
Apr 12, 2012	17277	17395	17199	17333	10,200	+133.20(+0.77%)
Apr 11, 2012	17126	17319	17076	17199	11,800	-44.40(-0.26%)
Apr 10, 2012	17259	17275	17136	17244	10,000	+21.70(+0.13%)
Apr 09, 2012	17408	17486	17200	17222	9,800	-263.90(-1.51%)
Apr 05, 2012	17553	17553	17437	17486	0	+0.00(+0.00%)
Apr 04, 2012	17553	17597	17437	17486	9,800	-111.40(-0.63%)
Apr 03, 2012	17576	17664	17478	17597	10,800	+119.20(+0.68%)
Apr 02, 2012	17430	17530	17382	17478	10,000	+74.00(+0.43%)
Apr 01, 2012	17117	17440	17105	17404	0	+0.00(+0.00%)
Mar 31, 2012	17117	17440	17105	17404	0	+0.00(+0.00%)
Mar 30, 2012	17117	17440	17105	17404	25,000	+345.60(+2.03%)
Mar 29, 2012	17040	17109	16921	17059	11,200	-63.00(-0.37%)
Mar 28, 2012	17234	17246	17040	17122	13,200	-135.80(-0.79%)
Mar 27, 2012	17209	17367	17061	17257	19,000	+204.60(+1.20%)
Mar 26, 2012	17378	17378	17022	17053	17,000	-308.90(-1.78%)
Mar 25, 2012	17258	17458	17179	17362	0	+0.00(+0.00%)
Mar 24, 2012	17258	17458	17179	17362	0	+0.00(+0.00%)
Mar 23, 2012	17258	17458	17179	17362	12,600	+165.20(+0.96%)
Mar 22, 2012	17586	17687	17136	17196	17,600	-405.20(-2.30%)
Mar 21, 2012	17301	17623	17276	17602	14,200	+285.50(+1.65%)
Mar 20, 2012	17309	17410	17212	17316	14,200	+42.80(+0.25%)
Mar 19, 2012	17532	17562	17226	17273	13,800	-192.80(-1.10%)
Mar 18, 2012	17657	17871	17427	17466	0	+0.00(+0.00%)
Mar 17, 2012	17657	17871	17427	17466	0	+0.00(+0.00%)
Mar 16, 2012	17657	17871	17427	17466	24,800	-209.60(-1.19%)
Mar 15, 2012	17917	17918	17622	17676	13,800	-243.50(-1.36%)
Mar 14, 2012	18003	18041	17837	17919	14,200	+105.70(+0.59%)
Mar 13, 2012	17680	17843	17680	17814	12,800	+225.90(+1.28%)
Mar 12, 2012	17772	17772	17495	17588	12,200	+84.50(+0.48%)
Mar 11, 2012	17326	17532	17326	17503	0	+0.00(+0.00%)
Mar 10, 2012	17326	17532	17326	17503	12,800	+0.00(+0.00%)
Mar 09, 2012	17326	17532	17326	17503	0	+357.70(+2.09%)
Mar 08, 2012	17127	17239	17009	17146	20,400	-27.80(-0.16%)
Mar 07, 2012	17337	17692	17128	17173	18,600	-189.60(-1.09%)
Mar 06, 2012	17598	17598	17312	17363	12,000	+0.00(+0.00%)
Mar 05, 2012	17598	17598	17312	17363	0	-273.90(-1.55%)
Mar 04, 2012	17661	17732	17504	17637	0	+0.00(+0.00%)
Mar 03, 2012	17661	17732	17504	17637	17,000	+52.80(+0.30%)
Mar 02, 2012	17715	17718	17463	17584	18,800	-168.70(-0.95%)
Mar 01, 2012	17920	18001	17678	17753	18,400	+21.60(+0.12%)
Feb 29, 2012	17545	17777	17530	17731	16,000	+285.30(+1.64%)
Feb 28, 2012	17975	17975	17382	17446	20,800	+0.00(+0.00%)
Feb 27, 2012	17446	17446	17446	17446	0	-477.80(-2.67%)
Feb 26, 2012	18079	18198	17849	17924	0	+0.00(+0.00%)
Feb 25, 2012	18079	18198	17849	17924	19,600	-154.90(-0.86%)
Feb 24, 2012	18127	18250	18005	18078	19,600	-66.70(-0.37%)
Feb 23, 2012	18491	18524	18096	18145	21,600	-283.40(-1.54%)
Feb 22, 2012	18304	18471	18294	18429	20,600	+0.00(+0.00%)
Feb 21, 2012	18304	18471	18294	18429	0	+139.30(+0.76%)
Feb 20, 2012	18289	18289	18289	18289	0	+0.00(+0.00%)
Feb 19, 2012	18331	18423	18235	18289	0	+0.00(+0.00%)
Feb 18, 2012	18331	18423	18235	18289	27,800	+135.30(+0.75%)
Feb 17, 2012	18163	18183	18043	18154	20,000	-48.40(-0.27%)
Feb 16, 2012	18000	18231	18000	18202	25,600	+353.80(+1.98%)
Feb 15, 2012	17768	17890	17743	17849	17,400	+75.80(+0.43%)
Feb 14, 2012	17762	17850	17666	17773	16,800	+0.00(+0.00%)
Feb 13, 2012	17773	17773	17773	17773	0	+24.10(+0.14%)
Feb 12, 2012	17818	17890	17627	17749	0	+0.00(+0.00%)
Feb 11, 2012	17818	17890	17627	17749	19,600	-82.10(-0.46%)
Feb 10, 2012	17648	17880	17609	17831	21,400	+123.50(+0.70%)
Feb 09, 2012	17632	17809	17580	17707	20,800	+84.90(+0.48%)
Feb 08, 2012	17814	17832	17582	17622	16,800	-84.90(-0.48%)
Feb 07, 2012	17742	17830	17595	17707	17,600	+0.00(+0.00%)
Feb 06, 2012	17707	17707	17707	17707	0	+102.30(+0.58%)
Feb 05, 2012	17444	17630	17383	17605	0	+0.00(+0.00%)
Feb 04, 2012	17444	17630	17383	17605	16,600	+173.20(+0.99%)
Feb 03, 2012	17438	17504	17308	17432	27,000	+131.20(+0.76%)
Feb 02, 2012	17180	17327	17062	17301	47,400	+107.00(+0.62%)
Feb 01, 2012	16966	17239	16966	17194	18,600	+330.30(+1.96%)
Jan 31, 2012	17138	17138	16828	16863	14,400	+0.00(+0.00%)
Jan 30, 2012	17138	16863	16863	16863	0	-370.70(-2.15%)
Jan 29, 2012	17201	17259	17107	17234	0	+0.00(+0.00%)
Jan 28, 2012	17201	17259	17107	17234	17,200	+0.00(+0.00%)
Jan 27, 2012	17201	17234	17077	17234	0	+156.80(+0.92%)
Jan 26, 2012	17069	17130	17017	17077	14,000	+81.40(+0.48%)
Jan 25, 2012	16807	17050	16770	16996	18,200	+244.10(+1.46%)
Jan 24, 2012	16667	16784	16659	16752	15,000	+0.00(+0.00%)
Jan 23, 2012	16667	16752	16752	16752	0	+12.70(+0.08%)
Jan 22, 2012	16745	16788	16612	16739	0	+0.00(+0.00%)
Jan 21, 2012	16745	16788	16612	16739	18,000	+95.30(+0.57%)
Jan 20, 2012	16574	16662	16572	16644	16,800	+192.20(+1.17%)
Jan 19, 2012	16502	16518	16384	16452	16,200	-14.60(-0.09%)
Jan 18, 2012	16271	16501	16271	16466	18,800	+276.70(+1.71%)
Jan 17, 2012	16087	16214	16038	16189	13,400	+0.00(+0.00%)
Jan 16, 2012	16087	16189	16189	16189	0	+34.80(+0.22%)
Jan 15, 2012	16145	16257	16050	16155	0	+0.00(+0.00%)
Jan 14, 2012	16145	16257	16050	16155	19,600	+117.10(+0.73%)
Jan 13, 2012	16117	16179	15963	16038	14,400	-138.40(-0.86%)
Jan 12, 2012	16222	16245	16128	16176	18,600	+10.80(+0.07%)
Jan 11, 2012	15898	16181	15898	16165	19,600	+350.40(+2.22%)
Jan 10, 2012	15840	15872	15678	15815	11,200	+0.00(+0.00%)
Jan 09, 2012	15840	15815	15815	15815	0	-53.00(-0.33%)
Jan 08, 2012	15789	16001	15665	15868	0	+0.00(+0.00%)
Jan 07, 2012	15789	16001	15665	15868	17,200	+10.60(+0.07%)
Jan 06, 2012	15893	15980	15809	15857	21,200	-25.50(-0.16%)
Jan 05, 2012	15968	16005	15822	15883	17,800	-56.80(-0.36%)
Jan 04, 2012	15641	15970	15641	15939	16,200	+421.50(+2.72%)
Jan 03, 2012	15535	15543	15358	15518	14,200	+63.00(+0.41%)
Jan 01, 2012	15584	15694	15407	15455	0	+0.00(+0.00%)
Dec 31, 2011	15584	15694	15407	15455	12,800	-89.00(-0.57%)
Dec 30, 2011	15659	15725	15515	15544	12,800	-183.90(-1.17%)
Dec 29, 2011	15854	15888	15666	15728	11,800	-146.20(-0.92%)
Dec 28, 2011	15984	16049	15800	15874	10,800	-96.80(-0.61%)
Dec 27, 2011	15782	15998	15761	15971	11,800	+0.00(+0.00%)
Dec 26, 2011	15782	15971	15971	15971	0	+232.10(+1.47%)
Dec 25, 2011	15863	15911	15671	15739	0	+0.00(+0.00%)
Dec 24, 2011	15863	15911	15671	15739	17,000	-74.70(-0.47%)
Dec 23, 2011	15547	15835	15473	15813	18,800	+128.20(+0.82%)
Dec 22, 2011	15488	15727	15377	15685	22,000	+510.10(+3.36%)
Dec 21, 2011	15436	15448	15136	15175	20,800	-204.20(-1.33%)
Dec 20, 2011	15440	15440	15191	15379	18,000	+0.00(+0.00%)
Dec 19, 2011	15440	15379	15379	15379	0	-112.00(-0.72%)
Dec 18, 2011	15869	16069	15425	15491	0	+0.00(+0.00%)
Dec 17, 2011	15869	16069	15425	15491	20,400	-345.20(-2.18%)
Dec 16, 2011	15739	15908	15596	15836	19,800	-44.60(-0.28%)
Dec 15, 2011	15964	16133	15855	15881	19,000	-121.40(-0.76%)
Dec 14, 2011	15779	16079	15772	16002	23,600	+132.20(+0.83%)
Dec 13, 2011	16355	16360	15840	15870	21,200	+0.00(+0.00%)
Dec 12, 2011	16355	15870	15870	15870	0	-343.20(-2.12%)
Dec 11, 2011	16258	16383	16142	16214	0	+0.00(+0.00%)
Dec 10, 2011	16258	16383	16142	16214	18,400	-274.70(-1.67%)
Dec 09, 2011	16820	16848	16422	16488	16,000	-388.90(-2.30%)
Dec 08, 2011	16830	17004	16782	16877	14,000	+0.00(+0.00%)
Dec 07, 2011	16830	16877	16877	16877	0	+71.80(+0.43%)
Dec 06, 2011	16812	16863	16691	16805	13,400	+0.00(+0.00%)
Dec 05, 2011	16812	16805	16805	16805	0	-41.50(-0.25%)
Dec 04, 2011	16494	16889	16429	16847	0	+0.00(+0.00%)
Dec 03, 2011	16494	16889	16429	16847	28,600	+363.40(+2.20%)
Dec 02, 2011	16556	16718	16431	16483	19,800	+359.90(+2.23%)
Dec 01, 2011	15869	16180	15850	16124	16,800	+115.20(+0.72%)
Nov 30, 2011	16210	16210	15952	16008	14,800	-158.80(-0.98%)
Nov 29, 2011	15891	16187	15888	16167	20,200	+0.00(+0.00%)
Nov 28, 2011	15891	16167	16167	16167	0	+471.70(+3.01%)
Nov 27, 2011	15781	15891	15646	15695	0	+0.00(+0.00%)
Nov 26, 2011	15781	15891	15646	15695	19,200	-163.10(-1.03%)
Nov 25, 2011	15716	15901	15480	15858	18,600	+158.50(+1.01%)
Nov 24, 2011	15970	15970	15479	15700	17,400	-365.40(-2.27%)
Nov 23, 2011	15996	16213	15970	16065	19,400	+119.30(+0.75%)
Nov 22, 2011	16297	16297	15900	15946	21,400	+0.00(+0.00%)
Nov 21, 2011	16297	15946	15946	15946	0	-425.40(-2.60%)
Nov 20, 2011	16388	16397	16165	16372	0	+0.00(+0.00%)
Nov 19, 2011	16388	16397	16165	16372	21,600	-90.20(-0.55%)
Nov 18, 2011	16755	16807	16408	16462	17,000	-314.20(-1.87%)
Nov 17, 2011	16872	16878	16642	16776	19,600	-106.80(-0.63%)
Nov 16, 2011	17082	17172	16838	16883	18,000	-236.00(-1.38%)
Nov 15, 2011	17348	17392	17094	17119	15,000	+0.00(+0.00%)
Nov 14, 2011	17348	17119	17119	17119	0	-74.10(-0.43%)
Nov 13, 2011	17188	17279	17097	17193	0	+0.00(+0.00%)
Nov 12, 2011	17188	17279	17097	17193	18,200	+0.00(+0.00%)
Nov 11, 2011	17188	17193	17131	17193	0	-169.30(-0.98%)
Nov 10, 2011	17642	17658	17331	17362	15,000	-207.40(-1.18%)
Nov 09, 2011	17594	17632	17455	17570	11,000	+0.00(+0.00%)
Nov 08, 2011	17594	17570	17570	17570	0	+6.90(+0.04%)
Nov 07, 2011	17675	17563	17563	17563	0	+0.00(+0.00%)
Nov 06, 2011	17675	17702	17474	17563	0	+0.00(+0.00%)
Nov 04, 2011	17675	17702	17474	17563	18,400	+80.70(+0.46%)
Nov 03, 2011	17431	17527	17278	17482	17,000	+17.10(+0.10%)
Nov 02, 2011	17348	17616	17338	17465	15,400	-16.00(-0.09%)
Nov 01, 2011	17541	17662	17422	17481	17,600	-224.20(-1.27%)
Oct 31, 2011	17806	17813	17668	17705	15,800	-99.80(-0.56%)
Oct 30, 2011	17672	17908	17672	17805	0	+0.00(+0.00%)
Oct 29, 2011	17672	17908	17672	17805	0	+0.00(+0.00%)
Oct 28, 2011	17672	17908	17672	17805	23,800	+516.00(+2.98%)
Oct 27, 2011	17336	17289	17289	17289	0	+0.00(+0.00%)
Oct 26, 2011	17336	17350	17274	17289	4,800	+33.90(+0.20%)
Oct 25, 2011	17013	17322	16900	17255	17,600	+315.60(+1.86%)
Oct 24, 2011	17011	17105	16899	16939	12,600	+153.70(+0.92%)
Oct 23, 2011	16976	17032	16752	16786	0	+0.00(+0.00%)
Oct 22, 2011	16976	17032	16752	16786	0	+0.00(+0.00%)
Oct 21, 2011	16976	17032	16752	16786	13,800	-151.30(-0.89%)
Oct 20, 2011	16912	16962	16745	16937	12,000	-148.40(-0.87%)
Oct 19, 2011	16883	17107	16874	17085	11,400	+337.00(+2.01%)
Oct 18, 2011	16817	16825	16669	16748	14,000	-276.80(-1.63%)
Oct 17, 2011	17176	17189	16928	17025	18,400	-57.60(-0.34%)
Oct 16, 2011	16837	17112	16828	17083	0	+0.00(+0.00%)
Oct 15, 2011	16837	17112	16828	17083	0	+0.00(+0.00%)
Oct 14, 2011	16837	17112	16828	17083	15,400	+198.80(+1.18%)
Oct 13, 2011	17048	17084	16854	16884	18,000	-74.50(-0.44%)
Oct 12, 2011	16660	16987	16609	16958	21,200	+421.90(+2.55%)
Oct 11, 2011	16668	16774	16511	16536	20,000	-20.70(-0.13%)
Oct 10, 2011	16270	16596	16231	16557	17,200	+324.70(+2.00%)
Oct 09, 2011	16222	16348	16149	16232	0	+0.00(+0.00%)
Oct 08, 2011	16222	16348	16149	16232	0	+0.00(+0.00%)
Oct 07, 2011	16222	16348	16149	16232	16,800	+440.10(+2.79%)
Oct 06, 2011	15968	15792	15792	15792	0	+0.00(+0.00%)
Oct 05, 2011	15968	16045	15760	15792	18,800	-72.50(-0.46%)
Oct 04, 2011	16082	16202	15745	15865	19,600	-286.60(-1.77%)
Oct 03, 2011	16256	16256	16056	16152	17,000	-302.30(-1.84%)
Oct 01, 2011	16600	16745	16405	16454	0	+0.00(+0.00%)
Sep 30, 2011	16600	16745	16405	16454	20,000	-244.30(-1.46%)
Sep 29, 2011	16388	16756	16317	16698	19,200	+252.10(+1.53%)
Sep 28, 2011	16663	16663	16364	16446	19,600	-78.00(-0.47%)
Sep 27, 2011	16289	16552	16283	16524	16,200	+472.90(+2.95%)
Sep 26, 2011	16209	16209	15801	16051	18,800	-111.00(-0.69%)
Sep 25, 2011	16222	16368	16052	16162	0	+0.00(+0.00%)
Sep 24, 2011	16222	16368	16052	16162	0	+0.00(+0.00%)
Sep 23, 2011	16222	16368	16052	16162	22,000	-199.10(-1.22%)
Sep 22, 2011	16828	16834	16316	16361	18,400	-704.00(-4.13%)
Sep 21, 2011	17129	17191	17001	17065	13,400	-34.10(-0.20%)
Sep 20, 2011	16769	17135	16759	17099	14,200	+354.00(+2.11%)
Sep 19, 2011	16866	16866	16709	16745	11,600	-188.50(-1.11%)
Sep 18, 2011	17048	17122	16890	16934	0	+0.00(+0.00%)
Sep 17, 2011	17048	17122	16890	16934	0	+0.00(+0.00%)
Sep 16, 2011	17048	17122	16890	16934	20,400	+57.30(+0.34%)
Sep 15, 2011	16838	16922	16546	16876	15,400	+166.90(+1.00%)
Sep 14, 2011	16523	16754	16387	16710	16,000	+242.20(+1.47%)
Sep 13, 2011	16618	16766	16375	16467	14,600	-34.30(-0.21%)
Sep 12, 2011	16668	16668	16393	16502	13,400	-365.30(-2.17%)
Sep 11, 2011	17190	17212	16831	16867	0	+0.00(+0.00%)
Sep 10, 2011	17190	17212	16831	16867	0	+0.00(+0.00%)
Sep 09, 2011	17190	17212	16831	16867	11,800	-298.50(-1.74%)
Sep 08, 2011	17118	17210	16987	17166	12,200	+100.50(+0.59%)
Sep 07, 2011	16922	17157	16922	17065	17,400	+202.20(+1.20%)
Sep 06, 2011	16664	16895	16488	16863	14,600	+149.50(+0.89%)
Sep 05, 2011	16678	16760	16562	16713	12,200	-108.20(-0.64%)
Sep 04, 2011	16964	16990	16688	16822	0	+0.00(+0.00%)
Sep 03, 2011	16964	16990	16688	16822	0	+0.00(+0.00%)
Sep 02, 2011	16964	16990	16688	16822	12,800	+144.70(+0.87%)
Sep 01, 2011	16585	16677	16677	16677	0	+0.00(+0.00%)
Aug 31, 2011	16585	16677	16677	16677	0	+0.00(+0.00%)
Aug 30, 2011	16585	16715	16443	16677	15,200	+260.50(+1.59%)
Aug 29, 2011	16081	16462	16069	16416	11,200	+567.50(+3.58%)
Aug 28, 2011	16156	16256	15766	15849	0	+0.00(+0.00%)
Aug 27, 2011	16156	16256	15766	15849	0	+0.00(+0.00%)
Aug 26, 2011	16156	16256	15766	15849	14,200	-297.50(-1.84%)
Aug 25, 2011	16338	16374	16104	16146	12,200	-138.70(-0.85%)
Aug 24, 2011	16491	16533	16254	16285	13,600	-213.50(-1.29%)
Aug 23, 2011	16447	16549	16213	16498	11,400	+156.80(+0.96%)
Aug 22, 2011	16156	16370	16046	16342	11,600	+200.00(+1.24%)
Aug 21, 2011	16238	16288	15988	16142	0	+0.00(+0.00%)
Aug 19, 2011	16238	16288	15988	16142	16,400	-328.10(-1.99%)
Aug 18, 2011	16910	16917	16433	16470	14,600	-371.00(-2.20%)
Aug 17, 2011	16782	17000	16709	16841	15,000	+109.90(+0.66%)
Aug 16, 2011	17016	17036	16674	16731	12,600	-108.70(-0.65%)
Aug 15, 2011	17247	16840	16840	16840	0	+0.00(+0.00%)
Aug 14, 2011	17247	17247	16785	16840	0	+0.00(+0.00%)
Aug 13, 2011	17247	17247	16785	16840	0	+0.00(+0.00%)
Aug 12, 2011	17247	17247	16785	16840	13,400	-219.80(-1.29%)
Aug 11, 2011	17057	17208	17013	17059	9,400	-71.10(-0.42%)
Aug 10, 2011	17245	17256	17022	17130	15,600	+272.60(+1.62%)
Aug 09, 2011	16518	17135	16432	16858	23,800	-132.30(-0.78%)
Aug 08, 2011	16908	17248	16759	16990	20,000	-315.70(-1.82%)
Aug 07, 2011	17350	17358	16991	17306	0	+0.00(+0.00%)
Aug 06, 2011	17350	17358	16991	17306	0	+0.00(+0.00%)
Aug 05, 2011	17350	17358	16991	17306	20,400	-387.30(-2.19%)
Aug 04, 2011	17984	18033	17665	17693	11,000	-247.40(-1.38%)
Aug 03, 2011	17970	18006	17860	17941	13,400	-169.30(-0.93%)
Aug 02, 2011	18284	18284	18038	18110	11,000	-204.40(-1.12%)
Aug 01, 2011	18352	18440	18219	18314	9,600	+117.10(+0.64%)
Jul 31, 2011	18194	18334	18132	18197	0	+0.00(+0.00%)
Jul 30, 2011	18194	18334	18132	18197	0	+0.00(+0.00%)
Jul 29, 2011	18194	18334	18132	18197	16,200	-12.30(-0.07%)
Jul 28, 2011	18301	18328	18189	18210	12,200	-222.70(-1.21%)
Jul 27, 2011	18571	18579	18359	18432	14,200	-86.00(-0.46%)
Jul 26, 2011	18898	18945	18482	18518	15,600	-353.10(-1.87%)
Jul 25, 2011	18753	18932	18671	18871	22,800	+149.00(+0.80%)
Jul 24, 2011	18565	18747	18533	18722	0	+0.00(+0.00%)
Jul 23, 2011	18565	18747	18533	18722	0	+0.00(+0.00%)
Jul 22, 2011	18565	18747	18533	18722	14,800	+286.10(+1.55%)
Jul 21, 2011	18515	18567	18415	18436	8,000	-66.20(-0.36%)
Jul 20, 2011	18756	18766	18474	18502	9,800	-151.50(-0.81%)
Jul 19, 2011	18521	18690	18482	18654	8,400	+146.90(+0.79%)
Jul 18, 2011	18592	18623	18470	18507	9,000	-54.90(-0.30%)
Jul 17, 2011	18694	19620	18513	18562	0	+0.00(+0.00%)
Jul 16, 2011	18694	19620	18513	18562	0	+0.00(+0.00%)
Jul 15, 2011	18694	18936	18513	18562	6,800	-56.30(-0.30%)
Jul 14, 2011	18564	18803	18449	18618	11,800	+22.20(+0.12%)
Jul 13, 2011	18469	18626	18465	18596	9,800	+184.40(+1.00%)
Jul 12, 2011	18534	18589	18326	18412	10,600	-309.80(-1.65%)
Jul 11, 2011	18823	18844	18680	18721	9,200	-136.60(-0.72%)
Jul 10, 2011	19084	19132	18818	18858	0	+0.00(+0.00%)
Jul 09, 2011	19084	19132	18818	18858	0	+0.00(+0.00%)
Jul 08, 2011	19084	19132	18818	18858	12,200	-220.30(-1.15%)
Jul 07, 2011	18777	19098	18767	19078	11,400	+351.30(+1.88%)
Jul 06, 2011	18730	18823	18683	18727	8,400	-17.60(-0.09%)
Jul 05, 2011	18838	18838	18694	18745	12,200	-69.90(-0.37%)
Jul 04, 2011	18896	18942	18782	18814	12,200	+51.70(+0.28%)
Jul 03, 2011	18975	19031	18713	18763	0	+0.00(+0.00%)
Jul 02, 2011	18975	19031	18713	18763	0	+0.00(+0.00%)
Jul 01, 2011	18975	19031	18713	18763	14,000	-83.10(-0.44%)
Jun 30, 2011	18741	18873	18723	18846	11,400	+152.00(+0.81%)
Jun 29, 2011	18552	18715	18552	18694	13,800	+201.50(+1.09%)
Jun 28, 2011	18494	18527	18323	18492	11,400	+80.00(+0.43%)
Jun 27, 2011	18133	18494	18133	18412	13,400	+171.70(+0.94%)
Jun 26, 2011	17805	18269	17805	18241	0	+0.00(+0.00%)
Jun 25, 2011	17805	18269	17805	18241	0	+0.00(+0.00%)
Jun 24, 2011	17805	18269	17805	18241	14,800	+513.20(+2.89%)
Jun 23, 2011	17527	17755	17482	17728	11,400	+176.90(+1.01%)
Jun 22, 2011	17659	17679	17492	17551	9,600	-9.70(-0.06%)
Jun 21, 2011	17574	17715	17504	17560	11,400	+53.70(+0.31%)
Jun 20, 2011	17925	17925	17314	17507	12,800	-363.90(-2.04%)
Jun 19, 2011	18060	17870	17870	17870	0	+0.00(+0.00%)
Jun 18, 2011	18060	17870	17844	17870	0	+0.00(+0.00%)
Jun 17, 2011	18060	18065	17844	17870	10,800	-115.40(-0.64%)
Jun 16, 2011	18060	18155	17959	17986	10,600	-146.30(-0.81%)
Jun 15, 2011	18299	18309	18111	18132	9,600	-176.50(-0.96%)
Jun 14, 2011	18277	18380	18261	18309	26,800	+42.70(+0.23%)
Jun 13, 2011	18242	18313	18121	18266	10,400	-2.50(-0.01%)
Jun 12, 2011	18390	18268	18268	18268	0	+0.00(+0.00%)
Jun 11, 2011	18390	18268	18183	18268	0	+0.00(+0.00%)
Jun 10, 2011	18390	18399	18183	18268	9,600	-116.40(-0.63%)
Jun 09, 2011	18395	18450	18327	18385	10,000	-9.40(-0.05%)
Jun 08, 2011	18448	18505	18366	18394	10,800	-101.30(-0.55%)
Jun 07, 2011	18355	18546	18351	18496	10,000	+75.50(+0.41%)
Jun 06, 2011	18344	18459	18258	18420	8,800	+43.60(+0.24%)
Jun 05, 2011	18554	18376	18376	18376	0	+0.00(+0.00%)
Jun 04, 2011	18554	18376	18346	18376	0	+0.00(+0.00%)
Jun 03, 2011	18554	18673	18346	18376	14,400	-117.70(-0.64%)
Jun 02, 2011	18426	18541	18391	18494	15,400	-114.60(-0.62%)
Jun 01, 2011	18527	18636	18515	18609	12,600	+105.50(+0.57%)
May 31, 2011	18267	18527	18267	18503	14,600	+271.20(+1.49%)
May 30, 2011	18320	18380	18200	18232	11,600	-34.00(-0.19%)
May 27, 2011	18106	18299	18087	18266	12,800	+221.50(+1.23%)
May 26, 2011	17917	18073	17863	18045	12,600	+197.40(+1.11%)
May 25, 2011	17976	17976	17786	17847	10,200	-164.80(-0.91%)
May 24, 2011	18016	18110	17934	18012	12,600	+18.70(+0.10%)
May 23, 2011	18269	18269	17971	17993	10,400	-332.80(-1.82%)
May 22, 2011	18200	18326	18326	18326	0	+0.00(+0.00%)
May 21, 2011	18200	18430	18161	18326	0	+0.00(+0.00%)
May 20, 2011	18200	18430	18161	18326	17,000	+184.70(+1.02%)
May 19, 2011	18167	18198	18058	18141	13,400	+55.20(+0.31%)
May 18, 2011	18177	18218	18021	18086	12,400	-51.10(-0.28%)
May 17, 2011	18374	18436	18085	18137	14,200	-207.70(-1.13%)
May 16, 2011	18493	18493	18320	18345	9,400	-186.30(-1.01%)
May 15, 2011	18362	18531	18531	18531	0	+0.00(+0.00%)
May 14, 2011	18362	18531	18281	18531	0	+0.00(+0.00%)
May 13, 2011	18362	18724	18281	18531	12,600	+195.50(+1.07%)
May 12, 2011	18525	18610	18314	18336	10,200	-249.20(-1.34%)
May 11, 2011	18573	18622	18455	18585	10,000	+72.20(+0.39%)
May 10, 2011	18565	18689	18429	18513	13,200	-16.20(-0.09%)
May 09, 2011	18629	18644	18367	18529	9,200	+10.20(+0.06%)
May 08, 2011	18290	18519	18519	18519	0	+0.00(+0.00%)
May 07, 2011	18290	18568	18272	18519	0	+0.00(+0.00%)
May 06, 2011	18290	18568	18272	18519	30,200	+308.20(+1.69%)
May 05, 2011	18485	18569	18161	18211	14,800	-258.80(-1.40%)
May 04, 2011	18558	18604	18340	18469	13,000	-65.30(-0.35%)
May 03, 2011	18979	19025	18502	18535	13,400	-463.30(-2.44%)

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.