Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2013	5984	6096	5972	6095	0	+19.81(+0.33%)
Aug 30, 2013	5984	6096	5972	6075	99,800	+130.96(+2.20%)
Aug 29, 2013	5771	5966	5771	5944	126,800	+206.15(+3.59%)
Aug 28, 2013	5717	5738	5562	5738	135,600	-178.93(-3.02%)
Aug 27, 2013	6161	6161	5873	5917	111,200	-244.22(-3.96%)
Aug 26, 2013	6137	6174	6121	6161	0	+24.07(+0.39%)
Aug 25, 2013	6137	6174	6121	6137	0	+0.00(+0.00%)
Aug 24, 2013	6137	6174	6121	6137	0	-24.07(-0.39%)
Aug 23, 2013	6137	6174	6121	6161	79,200	+24.48(+0.40%)
Aug 22, 2013	6150	6165	6074	6137	171,400	-389.22(-5.96%)
Aug 21, 2013	6526	6526	6526	6526	0	+0.00(+0.00%)
Aug 20, 2013	6526	6526	6526	6526	0	+0.00(+0.00%)
Aug 19, 2013	6578	6578	6499	6526	0	-12.43(-0.19%)
Aug 18, 2013	6578	6578	6499	6538	0	+0.00(+0.00%)
Aug 17, 2013	6578	6578	6499	6538	0	+12.43(+0.19%)
Aug 16, 2013	6578	6578	6499	6526	61,900	-54.76(-0.83%)
Aug 15, 2013	6650	6650	6498	6581	76,900	-75.90(-1.14%)
Aug 14, 2013	6554	6657	6541	6657	70,900	+101.99(+1.56%)
Aug 13, 2013	6448	6556	6448	6555	79,000	+110.81(+1.72%)
Aug 12, 2013	6417	6452	6384	6444	43,200	+39.58(+0.62%)
Aug 11, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 10, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 09, 2013	6430	6439	6371	6404	0	+0.00(+0.00%)
Aug 08, 2013	6430	6439	6371	6404	44,200	-16.56(-0.26%)
Aug 07, 2013	6419	6450	6372	6421	74,500	+0.01(+0.00%)
Aug 06, 2013	6510	6510	6402	6421	75,100	-88.95(-1.37%)
Aug 05, 2013	6543	6564	6510	6510	54,500	-31.67(-0.48%)
Aug 04, 2013	6622	6644	6540	6541	0	+0.00(+0.00%)
Aug 03, 2013	6622	6644	6540	6541	0	+7.45(+0.11%)
Aug 02, 2013	6622	6644	6532	6534	71,000	-127.49(-1.91%)
Aug 01, 2013	6645	6682	6645	6661	83,300	+22.32(+0.34%)
Jul 31, 2013	6728	6751	6623	6639	99,000	-88.88(-1.32%)
Jul 30, 2013	6725	6748	6725	6728	45,700	+10.34(+0.15%)
Jul 29, 2013	6764	6764	6695	6718	74,800	-42.46(-0.63%)
Jul 28, 2013	6800	6818	6751	6760	0	+0.00(+0.00%)
Jul 27, 2013	6800	6818	6751	6760	0	-3.50(-0.05%)
Jul 26, 2013	6800	6818	6751	6764	59,000	-36.49(-0.54%)
Jul 25, 2013	6804	6830	6782	6800	104,600	-4.05(-0.06%)
Jul 24, 2013	6747	6812	6747	6804	82,800	+60.95(+0.90%)
Jul 23, 2013	6635	6743	6635	6743	135,200	+115.85(+1.75%)
Jul 22, 2013	6621	6653	6621	6627	38,400	-16.83(-0.25%)
Jul 21, 2013	6648	6655	6599	6644	0	+0.00(+0.00%)
Jul 20, 2013	6648	6655	6599	6644	0	+23.17(+0.35%)
Jul 19, 2013	6648	6655	6599	6621	83,000	-27.33(-0.41%)
Jul 18, 2013	6575	6652	6575	6648	85,000	+73.63(+1.12%)
Jul 17, 2013	6584	6592	6514	6575	70,000	-8.83(-0.13%)
Jul 16, 2013	6634	6644	6565	6584	102,000	-36.40(-0.55%)
Jul 15, 2013	6578	6651	6578	6620	130,400	+66.67(+1.02%)
Jul 14, 2013	6410	6594	6410	6553	0	+0.00(+0.00%)
Jul 13, 2013	6410	6594	6410	6553	0	-20.93(-0.32%)
Jul 12, 2013	6410	6594	6410	6574	131,600	+166.85(+2.60%)
Jul 11, 2013	6319	6426	6319	6407	72,800	+99.18(+1.57%)
Jul 10, 2013	6326	6342	6244	6308	85,400	-18.84(-0.30%)
Jul 09, 2013	6321	6377	6285	6327	58,800	+8.11(+0.13%)
Jul 08, 2013	6499	6499	6319	6319	95,200	-174.73(-2.69%)
Jul 07, 2013	6464	6531	6464	6494	0	+0.00(+0.00%)
Jul 06, 2013	6464	6531	6464	6494	0	-6.84(-0.11%)
Jul 05, 2013	6464	6531	6464	6500	44,400	+36.22(+0.56%)
Jul 04, 2013	6481	6520	6451	6464	78,600	-15.86(-0.24%)
Jul 03, 2013	6447	6486	6422	6480	122,000	+31.94(+0.50%)
Jul 02, 2013	6562	6596	6448	6448	112,200	-78.44(-1.20%)
Jul 01, 2013	6464	6560	6397	6527	110,800	+123.56(+1.93%)
Jun 30, 2013	6387	6475	6379	6403	0	+0.00(+0.00%)
Jun 29, 2013	6387	6475	6379	6403	0	-62.22(-0.96%)
Jun 28, 2013	6387	6475	6379	6465	142,600	+137.28(+2.17%)
Jun 27, 2013	6246	6346	6245	6328	259,600	+209.06(+3.42%)
Jun 26, 2013	5812	6131	5812	6119	174,000	+329.88(+5.70%)
Jun 25, 2013	5924	5991	5679	5789	237,000	-181.99(-3.05%)
Jun 24, 2013	6181	6185	5958	5971	99,400	-239.11(-3.85%)
Jun 23, 2013	6315	6315	6122	6210	0	+27.99(+0.45%)
Jun 21, 2013	6315	6315	6122	6182	138,200	-144.50(-2.28%)
Jun 20, 2013	6492	6492	6305	6327	97,600	-186.53(-2.86%)
Jun 19, 2013	6546	6548	6445	6513	78,800	-5.57(-0.09%)
Jun 18, 2013	6341	6519	6341	6519	105,600	+179.36(+2.83%)
Jun 17, 2013	6249	6339	6170	6339	58,000	+80.45(+1.29%)
Jun 16, 2013	6256	6377	6249	6259	0	+0.00(+0.00%)
Jun 15, 2013	6256	6377	6249	6259	0	+16.70(+0.27%)
Jun 14, 2013	6256	6377	6242	6242	195,600	+128.18(+2.10%)
Jun 13, 2013	6458	6458	6114	6114	192,400	-442.57(-6.75%)
Jun 12, 2013	6876	6877	6550	6557	0	+0.00(+0.00%)
Jun 11, 2013	6876	6877	6550	6557	106,800	-318.95(-4.64%)
Jun 10, 2013	6767	6906	6767	6876	124,400	+168.14(+2.51%)
Jun 09, 2013	6611	6709	6611	6707	0	+0.00(+0.00%)
Jun 08, 2013	6611	6709	6611	6707	0	+5.51(+0.08%)
Jun 07, 2013	6611	6734	6611	6702	131,800	+92.94(+1.41%)
Jun 06, 2013	6558	6616	6394	6609	197,200	+51.12(+0.78%)
Jun 05, 2013	6673	6702	6526	6558	123,400	-115.58(-1.73%)
Jun 04, 2013	6782	6799	6590	6673	179,800	-89.91(-1.33%)
Jun 03, 2013	6966	6966	6720	6763	126,200	-256.05(-3.65%)
Jun 02, 2013	6944	7028	6881	7019	0	-2.52(-0.04%)
May 31, 2013	6944	7028	6881	7022	155,600	+68.60(+0.99%)
May 30, 2013	7222	7222	6944	6953	132,600	-275.22(-3.81%)
May 29, 2013	7113	7229	7113	7229	101,400	+115.35(+1.62%)
May 28, 2013	7095	7113	7027	7113	91,400	+15.71(+0.22%)
May 27, 2013	7270	7270	7089	7098	88,400	-155.52(-2.14%)
May 26, 2013	7312	7313	7250	7253	0	-15.88(-0.22%)
May 24, 2013	7312	7313	7250	7269	99,400	-45.47(-0.62%)
May 23, 2013	7384	7388	7218	7314	88,000	-70.69(-0.96%)
May 22, 2013	7328	7385	7312	7385	78,600	+57.49(+0.78%)
May 21, 2013	7296	7328	7293	7328	100,000	+52.20(+0.72%)
May 20, 2013	7288	7308	7271	7275	126,000	+5.01(+0.07%)
May 19, 2013	7309	7316	7255	7270	0	-9.50(-0.13%)
May 17, 2013	7309	7316	7255	7280	136,000	-31.07(-0.42%)
May 16, 2013	7388	7400	7268	7311	200,200	-81.26(-1.10%)
May 15, 2013	7327	7404	7327	7392	94,400	+78.74(+1.08%)
May 14, 2013	7259	7350	7242	7313	199,000	+51.08(+0.70%)
May 13, 2013	7191	7262	7191	7262	0	+11.00(+0.15%)
May 12, 2013	7191	7251	7191	7251	0	-11.00(-0.15%)
May 10, 2013	7191	7262	7191	7262	92,800	+67.95(+0.94%)
May 09, 2013	7193	7203	7177	7194	53,400	+13.13(+0.18%)
May 08, 2013	7158	7187	7158	7181	69,200	+35.18(+0.49%)
May 07, 2013	7172	7214	7136	7146	70,000	-24.53(-0.34%)
May 06, 2013	7218	7284	7171	7171	77,000	-37.79(-0.52%)
May 05, 2013	7190	7230	7186	7208	0	-6.91(-0.10%)
May 03, 2013	7190	7230	7186	7215	148,200	+121.93(+1.72%)
May 02, 2013	7073	7108	7042	7093	72,000	+22.43(+0.32%)
May 01, 2013	7030	7071	7030	7071	0	+0.00(+0.00%)
Apr 30, 2013	7030	7071	7030	7071	97,200	+42.64(+0.61%)
Apr 29, 2013	7025	7049	7021	7028	50,800	-12.91(-0.18%)
Apr 28, 2013	7004	7065	7004	7041	0	+0.00(+0.00%)
Apr 27, 2013	7004	7065	7004	7041	0	+15.82(+0.23%)
Apr 26, 2013	7004	7065	7004	7025	90,800	+29.98(+0.43%)
Apr 25, 2013	6977	6995	6955	6995	111,800	+22.77(+0.33%)
Apr 24, 2013	7022	7043	6956	6973	119,800	-9.67(-0.14%)
Apr 23, 2013	7045	7062	6982	6982	163,000	-138.12(-1.94%)
Apr 22, 2013	6968	7120	6968	7120	88,200	+163.38(+2.35%)
Apr 19, 2013	6861	6957	6861	6957	106,900	+99.62(+1.45%)
Apr 18, 2013	6851	6863	6828	6857	159,400	+7.22(+0.11%)
Apr 17, 2013	6797	6850	6797	6850	97,900	+63.93(+0.94%)
Apr 16, 2013	6837	6837	6723	6786	103,500	-51.44(-0.75%)
Apr 15, 2013	6883	6887	6832	6838	73,100	-40.11(-0.58%)
Apr 14, 2013	6833	6878	6833	6878	0	-13.55(-0.20%)
Apr 12, 2013	6833	6891	6833	6891	73,900	+59.69(+0.87%)
Apr 11, 2013	6816	6872	6816	6832	77,500	+15.90(+0.23%)
Apr 10, 2013	6760	6828	6760	6816	73,100	+83.62(+1.24%)
Apr 09, 2013	6732	6732	6732	6732	0	+0.00(+0.00%)
Apr 08, 2013	6726	6745	6704	6732	67,700	+3.31(+0.05%)
Apr 06, 2013	6784	6785	6710	6729	0	+1.77(+0.03%)
Apr 05, 2013	6784	6785	6710	6727	71,400	-56.58(-0.83%)
Apr 04, 2013	6816	6816	6767	6784	75,800	-31.58(-0.46%)
Apr 03, 2013	6751	6833	6751	6815	98,700	+66.87(+0.99%)
Apr 02, 2013	6838	6838	6748	6748	80,100	-91.16(-1.33%)
Apr 01, 2013	6874	6957	6840	6840	133,700	-7.88(-0.12%)
Mar 29, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 28, 2013	6847	6847	6847	6847	0	+0.00(+0.00%)
Mar 27, 2013	6669	6874	6669	6847	82,900	+182.35(+2.74%)
Mar 26, 2013	6601	6681	6601	6665	154,000	+67.53(+1.02%)
Mar 25, 2013	6531	6601	6531	6598	94,100	+66.40(+1.02%)
Mar 24, 2013	6473	6551	6473	6531	0	+12.48(+0.19%)
Mar 22, 2013	6473	6551	6473	6519	90,500	+45.73(+0.71%)
Mar 21, 2013	6457	6484	6443	6473	102,100	+53.36(+0.83%)
Mar 20, 2013	6416	6472	6310	6420	148,000	-6.63(-0.10%)
Mar 19, 2013	6532	6532	6392	6426	152,700	-109.93(-1.68%)
Mar 18, 2013	6667	6690	6515	6536	99,200	-118.42(-1.78%)
Mar 15, 2013	6717	6733	6653	6655	134,000	-40.11(-0.60%)
Mar 14, 2013	6753	6754	6648	6695	108,700	-81.85(-1.21%)
Mar 13, 2013	6813	6813	6749	6777	65,500	-9.86(-0.15%)
Mar 12, 2013	6848	6854	6772	6786	103,500	-27.53(-0.40%)
Mar 11, 2013	6835	6867	6814	6814	94,700	-19.82(-0.29%)
Mar 10, 2013	6772	6860	6772	6834	0	+0.00(+0.00%)
Mar 09, 2013	6772	6860	6772	6834	183,700	+108.64(+1.62%)
Mar 08, 2013	6836	6836	6722	6725	111,600	-110.08(-1.61%)
Mar 07, 2013	6714	6843	6714	6835	204,200	+123.49(+1.84%)
Mar 06, 2013	6638	6724	6632	6712	198,600	+74.16(+1.12%)
Mar 05, 2013	6643	6664	6565	6638	151,700	+0.00(+0.00%)
Mar 04, 2013	6643	6664	6565	6638	0	-4.71(-0.07%)
Mar 03, 2013	6725	6725	6610	6642	0	+0.00(+0.00%)
Mar 02, 2013	6725	6725	6610	6642	170,300	-79.18(-1.18%)
Mar 01, 2013	6662	6721	6636	6721	159,800	+105.18(+1.59%)
Feb 28, 2013	6672	6687	6616	6616	142,400	-14.40(-0.22%)
Feb 27, 2013	6718	6718	6623	6631	121,400	-90.66(-1.35%)
Feb 26, 2013	6665	6721	6665	6721	112,500	+56.27(+0.84%)
Feb 24, 2013	6670	6670	6565	6665	0	+0.00(+0.00%)
Feb 23, 2013	6670	6670	6565	6665	96,500	-2.35(-0.04%)
Feb 22, 2013	6638	6667	6617	6667	196,300	+18.84(+0.28%)
Feb 21, 2013	6644	6690	6616	6649	183,900	+27.85(+0.42%)
Feb 20, 2013	6584	6633	6578	6621	145,800	+55.49(+0.85%)
Feb 19, 2013	6522	6583	6522	6565	177,300	+0.00(+0.00%)
Feb 18, 2013	6522	6583	6522	6565	0	+43.59(+0.67%)
Feb 17, 2013	6495	6522	6495	6522	0	+0.00(+0.00%)
Feb 16, 2013	6495	6522	6495	6522	149,600	+8.23(+0.13%)
Feb 15, 2013	6528	6543	6498	6513	113,900	-14.58(-0.22%)
Feb 14, 2013	6465	6532	6465	6528	77,500	+68.06(+1.05%)
Feb 13, 2013	6459	6478	6455	6460	45,800	+1.92(+0.03%)
Feb 12, 2013	6458	6500	6458	6458	65,000	+0.00(+0.00%)
Feb 11, 2013	6458	6500	6458	6458	0	-0.66(-0.01%)
Feb 09, 2013	6461	6490	6453	6459	91,100	-1.32(-0.02%)
Feb 08, 2013	6433	6460	6433	6460	102,500	+28.64(+0.45%)
Feb 07, 2013	6480	6486	6431	6431	136,000	-39.14(-0.60%)
Feb 06, 2013	6427	6479	6407	6470	138,300	+34.51(+0.54%)
Feb 05, 2013	6349	6449	6349	6436	140,300	+0.00(+0.00%)
Feb 04, 2013	6349	6449	6349	6436	0	+117.37(+1.86%)
Feb 03, 2013	6254	6343	6254	6319	0	+0.00(+0.00%)
Feb 02, 2013	6254	6343	6254	6319	119,400	+75.87(+1.22%)
Feb 01, 2013	6321	6332	6241	6243	133,400	-28.49(-0.45%)
Jan 31, 2013	6236	6321	6236	6271	212,700	+36.50(+0.59%)
Jan 30, 2013	6192	6254	6192	6235	208,500	+42.31(+0.68%)
Jan 29, 2013	6168	6192	6165	6192	118,000	+0.00(+0.00%)
Jan 28, 2013	6168	6192	6165	6192	0	+24.78(+0.40%)
Jan 27, 2013	6121	6168	6121	6168	0	+0.00(+0.00%)
Jan 26, 2013	6121	6168	6121	6168	77,300	+50.37(+0.82%)
Jan 25, 2013	6092	6125	6092	6117	97,300	+24.74(+0.41%)
Jan 24, 2013	6105	6105	6068	6093	162,100	-12.37(-0.20%)
Jan 23, 2013	6172	6176	6103	6105	59,600	-66.80(-1.08%)
Jan 22, 2013	6165	6193	6164	6172	52,100	+0.00(+0.00%)
Jan 21, 2013	6165	6193	6164	6172	0	+32.49(+0.53%)
Jan 20, 2013	6071	6151	6071	6139	0	+0.00(+0.00%)
Jan 19, 2013	6071	6151	6071	6139	71,800	+67.03(+1.10%)
Jan 18, 2013	6054	6077	6049	6072	78,400	+24.66(+0.41%)
Jan 17, 2013	6088	6105	6037	6048	91,600	-40.15(-0.66%)
Jan 16, 2013	6094	6141	6071	6088	93,000	-6.23(-0.10%)
Jan 15, 2013	6066	6115	6066	6094	69,200	+0.00(+0.00%)
Jan 14, 2013	6066	6115	6066	6094	0	+42.15(+0.70%)
Jan 13, 2013	6034	6057	6034	6052	0	+0.00(+0.00%)
Jan 12, 2013	6034	6057	6034	6052	80,000	+33.18(+0.55%)
Jan 11, 2013	6091	6098	6000	6019	98,000	-72.61(-1.19%)
Jan 10, 2013	6050	6095	6050	6091	159,300	+42.28(+0.70%)
Jan 09, 2013	6047	6055	6024	6049	136,600	+3.99(+0.07%)
Jan 08, 2013	5973	6045	5973	6045	166,200	+0.00(+0.00%)
Jan 07, 2013	5973	6045	5973	6045	0	+73.46(+1.23%)
Jan 06, 2013	5949	5971	5948	5971	0	+0.00(+0.00%)
Jan 05, 2013	5949	5971	5948	5971	143,500	+37.40(+0.63%)
Jan 04, 2013	5862	5961	5862	5934	146,800	+73.06(+1.25%)
Jan 03, 2013	5810	5861	5809	5861	50,400	+48.26(+0.83%)
Jan 02, 2013	5813	5813	5813	5813	0	+0.00(+0.00%)
Jan 01, 2013	5813	5813	5813	5813	0	+0.00(+0.00%)
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%)

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.