Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2013	3986	3989	3934	3934	0	+0.00(+0.00%)
Aug 30, 2013	3986	3989	3934	3934	93,756,496	-52.57(-1.32%)
Aug 29, 2013	3981	3990	3951	3986	81,767,504	+25.89(+0.65%)
Aug 28, 2013	3955	3976	3935	3960	110,503,104	-8.27(-0.21%)
Aug 27, 2013	4049	4062	3969	3969	108,198,400	-98.40(-2.42%)
Aug 26, 2013	4073	4073	4038	4067	36,474,700	-2.34(-0.06%)
Aug 25, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 24, 2013	4059	4074	4026	4069	0	+0.00(+0.00%)
Aug 23, 2013	4059	4074	4026	4069	60,975,400	+10.35(+0.25%)
Aug 22, 2013	4018	4072	4018	4059	78,639,800	+44.03(+1.10%)
Aug 21, 2013	4042	4048	4015	4015	67,324,800	-13.84(-0.34%)
Aug 20, 2013	4067	4068	4005	4029	99,059,504	-55.05(-1.35%)
Aug 19, 2013	4122	4122	4081	4084	63,656,900	-39.91(-0.97%)
Aug 18, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 17, 2013	4093	4124	4078	4124	0	+0.00(+0.00%)
Aug 16, 2013	4093	4124	4078	4124	81,788,800	+30.69(+0.75%)
Aug 15, 2013	4109	4112	4055	4093	67,105,100	-21.00(-0.51%)
Aug 14, 2013	4099	4122	4092	4114	72,401,696	+21.70(+0.53%)
Aug 13, 2013	4082	4092	4075	4092	73,464,096	+20.82(+0.51%)
Aug 12, 2013	4081	4089	4049	4072	71,797,904	-4.87(-0.12%)
Aug 11, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 10, 2013	4075	4088	4050	4077	0	+0.00(+0.00%)
Aug 09, 2013	4074	4088	4050	4077	87,489,200	+12.23(+0.30%)
Aug 08, 2013	4046	4070	4033	4064	81,525,104	+25.83(+0.64%)
Aug 07, 2013	4025	4044	4011	4038	84,145,296	+5.92(+0.15%)
Aug 06, 2013	4051	4065	4014	4033	102,019,000	-17.40(-0.43%)
Aug 05, 2013	4049	4063	4040	4050	75,312,496	+4.32(+0.11%)
Aug 04, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 03, 2013	4060	4060	4028	4046	0	+0.00(+0.00%)
Aug 02, 2013	4059	4060	4028	4046	90,971,296	+2.92(+0.07%)
Aug 01, 2013	3997	4044	3994	4043	133,956,896	+50.04(+1.25%)
Jul 31, 2013	3975	4007	3965	3993	98,222,000	+6.08(+0.15%)
Jul 30, 2013	3984	3998	3966	3987	79,142,896	+17.70(+0.45%)
Jul 29, 2013	3989	3998	3962	3969	89,540,800	+0.07(+0.00%)
Jul 28, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 27, 2013	3978	4002	3961	3969	0	+0.00(+0.00%)
Jul 26, 2013	3980	4002	3961	3969	93,854,600	+12.82(+0.32%)
Jul 25, 2013	3962	3968	3920	3956	101,230,000	-6.73(-0.17%)
Jul 24, 2013	3931	3976	3931	3963	101,852,200	+39.66(+1.01%)
Jul 23, 2013	3953	3956	3923	3923	93,653,800	-16.83(-0.43%)
Jul 22, 2013	3929	3946	3916	3940	67,872,400	+14.60(+0.37%)
Jul 21, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 20, 2013	3914	3925	3900	3925	0	+0.00(+0.00%)
Jul 19, 2013	3915	3925	3900	3925	89,217,600	-2.47(-0.06%)
Jul 18, 2013	3864	3928	3859	3928	91,194,000	+55.77(+1.44%)
Jul 17, 2013	3859	3883	3822	3872	76,429,400	+20.99(+0.55%)
Jul 16, 2013	3883	3885	3847	3851	65,496,000	-27.55(-0.71%)
Jul 15, 2013	3867	3893	3863	3879	55,995,800	+23.49(+0.61%)
Jul 14, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 13, 2013	3879	3886	3845	3855	0	+0.00(+0.00%)
Jul 12, 2013	3879	3886	3845	3855	72,635,000	-13.89(-0.36%)
Jul 11, 2013	3885	3888	3855	3869	92,621,400	+28.45(+0.74%)
Jul 10, 2013	3841	3855	3812	3841	73,308,600	-3.03(-0.08%)
Jul 09, 2013	3841	3859	3832	3844	89,875,000	+19.73(+0.52%)
Jul 08, 2013	3782	3843	3782	3824	76,401,000	+69.98(+1.86%)
Jul 07, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 06, 2013	3811	3837	3754	3754	0	+0.00(+0.00%)
Jul 05, 2013	3811	3837	3754	3754	98,157,600	-55.46(-1.46%)
Jul 04, 2013	3734	3810	3723	3809	111,232,600	+107.30(+2.90%)
Jul 03, 2013	3708	3709	3669	3702	105,048,400	-40.56(-1.08%)
Jul 02, 2013	3776	3776	3731	3743	77,200,400	-24.91(-0.66%)
Jul 01, 2013	3762	3786	3725	3767	88,607,000	+28.57(+0.76%)
Jun 30, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 29, 2013	3768	3775	3724	3739	0	+0.00(+0.00%)
Jun 28, 2013	3767	3775	3724	3739	118,744,800	-23.28(-0.62%)
Jun 27, 2013	3722	3781	3704	3762	97,420,600	+36.15(+0.97%)
Jun 26, 2013	3655	3731	3638	3726	109,058,400	+76.22(+2.09%)
Jun 25, 2013	3643	3656	3619	3650	105,236,600	+54.19(+1.51%)
Jun 24, 2013	3653	3668	3575	3596	133,725,200	-62.41(-1.71%)
Jun 23, 2013	3721	3744	3658	3658	0	+0.00(+0.00%)
Jun 21, 2013	3719	3744	3658	3658	170,441,408	-40.89(-1.11%)
Jun 20, 2013	3778	3783	3696	3699	143,397,408	-140.41(-3.66%)
Jun 19, 2013	3866	3868	3824	3839	84,862,200	-21.21(-0.55%)
Jun 18, 2013	3849	3871	3837	3861	75,693,000	-3.11(-0.08%)
Jun 17, 2013	3815	3883	3815	3864	88,895,600	+58.50(+1.54%)
Jun 16, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 15, 2013	3823	3831	3794	3805	0	+0.00(+0.00%)
Jun 14, 2013	3823	3831	3794	3805	77,729,800	+7.18(+0.19%)
Jun 13, 2013	3748	3804	3732	3798	104,036,400	+4.28(+0.11%)
Jun 12, 2013	3805	3835	3792	3794	82,900,600	-16.86(-0.44%)
Jun 11, 2013	3847	3849	3780	3811	106,952,600	-53.80(-1.39%)
Jun 10, 2013	3864	3885	3854	3864	67,885,400	-8.23(-0.21%)
Jun 09, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 08, 2013	3824	3890	3801	3873	0	+0.00(+0.00%)
Jun 07, 2013	3821	3890	3801	3873	102,233,400	+58.31(+1.53%)
Jun 06, 2013	3861	3878	3814	3814	92,674,800	-38.16(-0.99%)
Jun 05, 2013	3904	3916	3852	3852	98,550,400	-73.39(-1.87%)
Jun 04, 2013	3950	3962	3920	3926	75,275,800	+5.16(+0.13%)
Jun 03, 2013	3930	3980	3889	3921	93,646,600	-27.92(-0.71%)
Jun 02, 2013	3995	3995	3938	3949	0	+0.00(+0.00%)
May 31, 2013	3992	3996	3938	3949	133,511,800	-47.72(-1.19%)
May 30, 2013	3964	4019	3964	3996	84,607,200	+22.19(+0.56%)
May 29, 2013	4025	4029	3970	3974	91,563,600	-76.44(-1.89%)
May 28, 2013	4006	4072	4004	4051	99,488,800	+55.40(+1.39%)
May 27, 2013	3979	3998	3976	3995	39,186,400	+38.37(+0.97%)
May 26, 2013	3981	3997	3942	3957	0	+0.00(+0.00%)
May 24, 2013	3982	3997	3942	3957	60,558,800	-10.36(-0.26%)
May 23, 2013	3956	3984	3940	3967	127,183,600	-83.96(-2.07%)
May 22, 2013	4036	4059	4009	4051	92,980,000	+14.93(+0.37%)
May 21, 2013	4010	4036	3991	4036	87,155,000	+13.33(+0.33%)
May 20, 2013	4006	4023	3993	4023	61,728,800	+21.58(+0.54%)
May 19, 2013	3970	4019	3962	4001	0	+0.00(+0.00%)
May 17, 2013	3968	4019	3962	4001	148,916,000	+22.20(+0.56%)
May 16, 2013	3968	3984	3958	3979	93,967,400	-3.16(-0.08%)
May 15, 2013	3959	3983	3951	3982	93,773,200	+16.17(+0.41%)
May 14, 2013	3950	3966	3922	3966	89,435,600	+20.86(+0.53%)
May 13, 2013	3948	3962	3933	3945	75,023,600	-8.63(-0.22%)
May 12, 2013	3932	3972	3930	3954	0	+0.00(+0.00%)
May 10, 2013	3932	3972	3930	3954	94,890,400	+25.25(+0.64%)
May 09, 2013	3927	3942	3909	3929	64,145,400	-27.70(-0.70%)
May 08, 2013	3924	3957	3919	3956	85,164,600	+34.96(+0.89%)
May 07, 2013	3915	3941	3905	3921	105,486,400	+14.28(+0.37%)
May 06, 2013	3909	3916	3898	3907	47,146,400	-5.91(-0.15%)
May 05, 2013	3870	3915	3848	3913	0	+0.00(+0.00%)
May 03, 2013	3874	3915	3848	3913	109,438,000	+54.19(+1.40%)
May 02, 2013	3829	3889	3819	3859	118,408,600	+2.01(+0.05%)
May 01, 2013	3883	3886	3843	3857	0	+0.00(+0.00%)
Apr 30, 2013	3883	3886	3843	3857	101,008,600	-11.93(-0.31%)
Apr 29, 2013	3829	3870	3828	3869	86,171,400	+58.63(+1.54%)
Apr 28, 2013	3827	3828	3788	3810	0	+0.00(+0.00%)
Apr 27, 2013	3827	3828	3788	3810	0	+0.00(+0.00%)
Apr 26, 2013	3822	3828	3788	3810	92,558,000	-30.42(-0.79%)
Apr 25, 2013	3835	3854	3826	3840	98,405,200	-2.47(-0.06%)
Apr 24, 2013	3786	3849	3783	3843	141,670,400	+59.89(+1.58%)
Apr 23, 2013	3656	3783	3655	3783	151,079,008	+130.92(+3.58%)
Apr 22, 2013	3673	3682	3632	3652	88,581,400	+0.17(+0.00%)
Apr 19, 2013	3633	3658	3614	3652	121,170,000	+52.60(+1.46%)
Apr 18, 2013	3617	3637	3584	3599	132,881,000	+0.13(+0.00%)
Apr 17, 2013	3707	3711	3591	3599	156,357,600	-86.56(-2.35%)
Apr 16, 2013	3695	3722	3676	3686	107,304,000	-24.69(-0.67%)
Apr 15, 2013	3729	3748	3685	3710	103,653,000	-18.82(-0.50%)
Apr 14, 2013	3767	3774	3718	3729	0	+0.00(+0.00%)
Apr 12, 2013	3766	3774	3718	3729	100,063,800	-46.36(-1.23%)
Apr 11, 2013	3740	3789	3737	3776	101,183,000	+31.95(+0.85%)
Apr 10, 2013	3685	3750	3685	3744	125,566,400	+72.99(+1.99%)
Apr 09, 2013	3688	3702	3656	3671	97,491,000	+3.94(+0.11%)
Apr 08, 2013	3677	3694	3663	3667	79,621,800	+3.30(+0.09%)
Apr 06, 2013	3727	3736	3639	3663	0	+0.00(+0.00%)
Apr 05, 2013	3728	3736	3639	3663	127,796,600	-62.68(-1.68%)
Apr 04, 2013	3768	3795	3719	3726	124,703,400	-28.80(-0.77%)
Apr 03, 2013	3790	3806	3753	3755	113,307,000	-50.41(-1.32%)
Apr 02, 2013	3730	3810	3729	3805	129,183,200	+73.95(+1.98%)
Apr 01, 2013	3711	3751	3695	3731	0	+0.00(+0.00%)
Mar 29, 2013	3711	3751	3695	3731	0	+0.00(+0.00%)
Mar 28, 2013	3711	3751	3695	3731	109,480,800	+19.78(+0.53%)
Mar 27, 2013	3763	3766	3669	3712	140,480,800	-37.00(-0.99%)
Mar 26, 2013	3735	3765	3732	3749	108,932,200	+20.66(+0.55%)
Mar 25, 2013	3824	3837	3719	3728	131,724,200	-42.31(-1.12%)
Mar 24, 2013	3766	3791	3750	3770	0	+0.00(+0.00%)
Mar 22, 2013	3766	3791	3750	3770	95,914,400	-4.56(-0.12%)
Mar 21, 2013	3821	3823	3757	3775	103,805,600	-54.71(-1.43%)
Mar 20, 2013	3798	3835	3786	3830	105,949,800	+53.81(+1.43%)
Mar 19, 2013	3813	3819	3764	3776	126,794,800	-49.72(-1.30%)
Mar 18, 2013	3768	3832	3761	3825	122,589,000	-18.56(-0.48%)
Mar 15, 2013	3867	3869	3830	3844	198,658,000	-27.55(-0.71%)
Mar 14, 2013	3855	3872	3850	3872	119,993,400	+35.54(+0.93%)
Mar 13, 2013	3834	3840	3818	3836	83,695,200	-3.93(-0.10%)
Mar 12, 2013	3824	3855	3823	3840	84,350,200	+3.70(+0.10%)
Mar 11, 2013	3831	3838	3818	3836	73,777,000	-3.88(-0.10%)
Mar 10, 2013	3816	3850	3813	3840	0	+0.00(+0.00%)
Mar 09, 2013	3814	3850	3813	3840	110,423,000	+46.37(+1.22%)
Mar 08, 2013	3783	3802	3780	3794	88,515,400	+20.02(+0.53%)
Mar 07, 2013	3792	3809	3770	3774	90,551,200	-13.43(-0.35%)
Mar 06, 2013	3738	3793	3737	3787	112,332,600	+77.43(+2.09%)
Mar 05, 2013	3681	3724	3673	3710	98,922,400	+0.00(+0.00%)
Mar 04, 2013	3680	3724	3673	3710	0	+9.85(+0.27%)
Mar 03, 2013	3713	3732	3661	3700	0	+0.00(+0.00%)
Mar 02, 2013	3712	3732	3661	3700	106,514,200	-23.09(-0.62%)
Mar 01, 2013	3712	3728	3685	3723	124,268,000	+31.51(+0.85%)
Feb 28, 2013	3642	3693	3619	3691	125,396,600	+69.57(+1.92%)
Feb 27, 2013	3610	3668	3601	3622	162,457,200	-99.41(-2.67%)
Feb 26, 2013	3721	3788	3705	3721	133,442,600	+15.05(+0.41%)
Feb 24, 2013	3647	3707	3645	3706	0	+0.00(+0.00%)
Feb 23, 2013	3646	3707	3645	3706	107,975,400	+81.48(+2.25%)
Feb 22, 2013	3687	3688	3623	3625	142,011,808	-85.08(-2.29%)
Feb 21, 2013	3734	3744	3702	3710	119,456,600	-25.94(-0.69%)
Feb 20, 2013	3662	3740	3661	3736	100,742,000	+68.78(+1.88%)
Feb 19, 2013	3656	3669	3641	3667	65,821,000	+0.00(+0.00%)
Feb 18, 2013	3656	3669	3641	3667	0	+6.67(+0.18%)
Feb 17, 2013	3665	3695	3659	3660	0	+0.00(+0.00%)
Feb 16, 2013	3666	3695	3659	3660	103,652,600	-9.23(-0.25%)
Feb 15, 2013	3692	3710	3658	3670	112,155,000	-28.93(-0.78%)
Feb 14, 2013	3692	3709	3673	3699	89,567,200	+11.95(+0.32%)
Feb 13, 2013	3645	3687	3640	3687	88,558,400	+36.00(+0.99%)
Feb 12, 2013	3660	3676	3635	3651	69,192,400	+0.00(+0.00%)
Feb 11, 2013	3659	3676	3635	3651	0	+1.08(+0.03%)
Feb 09, 2013	3615	3654	3608	3650	98,615,600	+48.45(+1.35%)
Feb 08, 2013	3639	3660	3601	3601	102,633,000	-41.85(-1.15%)
Feb 07, 2013	3695	3707	3624	3643	130,229,600	-51.80(-1.40%)
Feb 06, 2013	3654	3711	3654	3695	90,120,000	+34.79(+0.95%)
Feb 05, 2013	3778	3778	3660	3660	126,058,600	+0.00(+0.00%)
Feb 04, 2013	3778	3778	3660	3660	0	-113.62(-3.01%)
Feb 03, 2013	3735	3786	3732	3774	0	+0.00(+0.00%)
Feb 02, 2013	3735	3786	3732	3774	108,402,400	+40.93(+1.10%)
Feb 01, 2013	3755	3761	3726	3733	121,568,600	-32.92(-0.87%)
Jan 31, 2013	3787	3793	3759	3766	96,926,400	-20.30(-0.54%)
Jan 30, 2013	3780	3790	3763	3786	84,269,800	+4.93(+0.13%)
Jan 29, 2013	3785	3789	3771	3781	83,043,200	+0.00(+0.00%)
Jan 28, 2013	3785	3789	3771	3781	0	+2.73(+0.07%)
Jan 27, 2013	3745	3783	3745	3778	0	+0.00(+0.00%)
Jan 26, 2013	3746	3783	3745	3778	100,132,000	+25.99(+0.69%)
Jan 25, 2013	3723	3752	3712	3752	79,562,200	+26.00(+0.70%)
Jan 24, 2013	3743	3752	3714	3726	96,342,200	-14.84(-0.40%)
Jan 23, 2013	3759	3763	3725	3741	98,266,200	-22.02(-0.59%)
Jan 22, 2013	3748	3763	3739	3763	57,381,200	+0.00(+0.00%)
Jan 21, 2013	3748	3763	3739	3763	0	+21.45(+0.57%)
Jan 20, 2013	3758	3761	3736	3742	0	+0.00(+0.00%)
Jan 19, 2013	3758	3761	3736	3742	100,071,000	-2.53(-0.07%)
Jan 18, 2013	3709	3754	3705	3744	97,595,600	+35.62(+0.96%)
Jan 17, 2013	3694	3715	3681	3708	90,940,200	+11.14(+0.30%)
Jan 16, 2013	3697	3718	3689	3697	103,642,200	-10.90(-0.29%)
Jan 15, 2013	3722	3730	3704	3708	29,746,400	+0.00(+0.00%)
Jan 14, 2013	3722	3730	3704	3708	0	+2.23(+0.06%)
Jan 13, 2013	3706	3714	3684	3706	0	+0.00(+0.00%)
Jan 12, 2013	3709	3714	3684	3706	83,582,800	+2.90(+0.08%)
Jan 11, 2013	3716	3727	3694	3703	140,769,408	-14.33(-0.39%)
Jan 10, 2013	3722	3730	3704	3717	130,148,400	+11.57(+0.31%)
Jan 09, 2013	3694	3731	3693	3706	90,902,400	+1.24(+0.03%)
Jan 08, 2013	3731	3733	3697	3705	82,577,200	+0.00(+0.00%)
Jan 07, 2013	3732	3733	3697	3705	0	-25.38(-0.68%)
Jan 06, 2013	3713	3731	3697	3730	0	+0.00(+0.00%)
Jan 05, 2013	3713	3731	3697	3730	64,316,800	+8.85(+0.24%)
Jan 04, 2013	3724	3727	3704	3721	58,745,000	-12.76(-0.34%)
Jan 03, 2013	3703	3734	3693	3734	90,342,600	+0.00(+0.00%)
Jan 02, 2013	3704	3734	3693	3734	0	+92.86(+2.55%)
Jan 01, 2013	3600	3657	3599	3641	23,836,800	+0.00(+0.00%)
Dec 31, 2012	3599	3657	3599	3641	0	+20.82(+0.58%)
Dec 30, 2012	3678	3680	3619	3620	0	+0.00(+0.00%)
Dec 29, 2012	3677	3680	3619	3620	49,791,000	-54.01(-1.47%)
Dec 28, 2012	3652	3684	3652	3674	55,635,000	+0.00(+0.00%)
Dec 27, 2012	3654	3684	3654	3674	0	+21.65(+0.59%)
Dec 26, 2012	3663	3671	3650	3653	0	+0.00(+0.00%)
Dec 25, 2012	3663	3671	3650	3653	20,914,200	+0.00(+0.00%)
Dec 24, 2012	3663	3671	3650	3653	0	-8.79(-0.24%)
Dec 23, 2012	3649	3667	3638	3661	0	+0.00(+0.00%)
Dec 22, 2012	3650	3667	3638	3661	274,258,816	-5.33(-0.15%)
Dec 21, 2012	3652	3675	3652	3667	156,365,408	+2.14(+0.06%)
Dec 20, 2012	3662	3670	3650	3665	155,859,392	+15.96(+0.44%)
Dec 19, 2012	3650	3656	3632	3649	189,095,600	+10.53(+0.29%)
Dec 18, 2012	3633	3640	3611	3638	136,648,192	+0.00(+0.00%)
Dec 17, 2012	3633	3640	3611	3638	0	-5.18(-0.14%)
Dec 16, 2012	3643	3653	3632	3643	0	+0.00(+0.00%)
Dec 15, 2012	3644	3653	3632	3643	182,944,400	+0.15(+0.00%)
Dec 14, 2012	3654	3659	3633	3643	105,850,400	-3.53(-0.10%)
Dec 13, 2012	3646	3652	3636	3647	101,235,800	+0.51(+0.01%)
Dec 12, 2012	3619	3649	3609	3646	116,762,600	+34.05(+0.94%)
Dec 11, 2012	3587	3614	3576	3612	106,222,200	+0.00(+0.00%)
Dec 10, 2012	3587	3614	3576	3612	0	+6.49(+0.18%)
Dec 09, 2012	3607	3622	3590	3606	0	+0.00(+0.00%)
Dec 08, 2012	3607	3622	3590	3606	120,629,200	+3.96(+0.11%)
Dec 07, 2012	3598	3621	3585	3602	157,769,792	+11.15(+0.31%)
Dec 06, 2012	3602	3607	3575	3590	126,952,800	+10.02(+0.28%)
Dec 05, 2012	3563	3597	3563	3580	148,535,392	+13.89(+0.39%)
Dec 04, 2012	3568	3603	3563	3567	122,978,400	+9.31(+0.26%)
Dec 01, 2012	3568	3585	3557	3557	261,395,008	-11.60(-0.33%)
Nov 30, 2012	3537	3569	3533	3569	136,953,408	+53.69(+1.53%)
Nov 29, 2012	3490	3520	3479	3515	111,925,800	+13.06(+0.37%)
Nov 28, 2012	3521	3531	3491	3502	118,886,400	+1.19(+0.03%)
Nov 27, 2012	3514	3522	3494	3501	107,463,200	+0.00(+0.00%)
Nov 26, 2012	3515	3522	3494	3501	0	-27.86(-0.79%)
Nov 25, 2012	3504	3529	3482	3529	0	+0.00(+0.00%)
Nov 24, 2012	3505	3529	3482	3529	187,965,792	+30.58(+0.87%)
Nov 23, 2012	3489	3500	3481	3498	125,237,600	+20.86(+0.60%)
Nov 22, 2012	3454	3484	3445	3477	106,637,800	+15.30(+0.44%)
Nov 21, 2012	3425	3464	3416	3462	108,347,200	+22.48(+0.65%)
Nov 20, 2012	3375	3444	3370	3440	124,613,000	+0.00(+0.00%)
Nov 19, 2012	3376	3444	3370	3440	0	+98.06(+2.93%)
Nov 18, 2012	3379	3393	3342	3342	0	+0.00(+0.00%)
Nov 17, 2012	3380	3393	3342	3342	164,486,000	-40.88(-1.21%)
Nov 16, 2012	3379	3401	3374	3382	137,885,408	-17.62(-0.52%)
Nov 15, 2012	3425	3436	3395	3400	142,418,208	-30.58(-0.89%)
Nov 14, 2012	3392	3434	3374	3431	134,343,200	+18.95(+0.56%)
Nov 13, 2012	3425	3428	3404	3412	105,320,800	+0.00(+0.00%)
Nov 12, 2012	3425	3428	3404	3412	0	-11.92(-0.35%)
Nov 11, 2012	3412	3433	3374	3424	0	+0.00(+0.00%)
Nov 10, 2012	3411	3433	3374	3424	196,468,192	+15.89(+0.47%)
Nov 09, 2012	3434	3441	3400	3408	194,507,600	-1.91(-0.06%)
Nov 08, 2012	3513	3516	3410	3410	186,738,000	-69.07(-1.99%)
Nov 07, 2012	3456	3480	3447	3479	100,138,600	+30.16(+0.87%)
Nov 06, 2012	3470	3474	3448	3448	103,696,800	+0.00(+0.00%)
Nov 05, 2012	3469	3474	3448	3448	0	-43.96(-1.26%)
Nov 03, 2012	3471	3503	3458	3492	0	+0.00(+0.00%)
Nov 02, 2012	3481	3503	3458	3492	164,708,800	+17.06(+0.49%)
Nov 01, 2012	3420	3484	3414	3475	112,130,000	+46.13(+1.35%)
Oct 31, 2012	3459	3485	3429	3429	118,320,800	-30.17(-0.87%)
Oct 30, 2012	3415	3462	3415	3459	79,154,400	+50.55(+1.48%)
Oct 29, 2012	3419	3421	3395	3409	101,421,800	-26.20(-0.76%)
Oct 27, 2012	3386	3447	3382	3435	0	+0.00(+0.00%)
Oct 26, 2012	3385	3447	3382	3435	141,176,000	+23.56(+0.69%)
Oct 25, 2012	3428	3457	3409	3412	132,274,000	-14.96(-0.44%)
Oct 24, 2012	3422	3434	3389	3426	123,443,600	+19.99(+0.59%)
Oct 23, 2012	3486	3492	3391	3406	161,423,008	-76.75(-2.20%)
Oct 22, 2012	3498	3519	3476	3483	134,746,592	-21.31(-0.61%)
Oct 20, 2012	3528	3538	3497	3505	0	+0.00(+0.00%)
Oct 19, 2012	3528	3538	3497	3505	219,409,792	-30.62(-0.87%)
Oct 18, 2012	3528	3543	3508	3535	184,827,008	+7.68(+0.22%)
Oct 17, 2012	3504	3531	3494	3528	229,314,400	+26.56(+0.76%)
Oct 16, 2012	3444	3501	3429	3501	163,753,600	+80.66(+2.36%)
Oct 15, 2012	3388	3440	3388	3420	125,729,400	+31.20(+0.92%)
Oct 14, 2012	3401	3419	3389	3389	0	+0.00(+0.00%)
Oct 13, 2012	3401	3419	3389	3389	0	+0.00(+0.00%)
Oct 12, 2012	3401	3419	3389	3389	173,790,208	-24.64(-0.72%)
Oct 11, 2012	3353	3424	3351	3414	141,013,408	+47.85(+1.42%)
Oct 10, 2012	3371	3387	3366	3366	140,022,208	-16.91(-0.50%)
Oct 09, 2012	3420	3427	3378	3383	185,968,992	-23.75(-0.70%)
Oct 08, 2012	3429	3430	3405	3407	123,548,600	-50.51(-1.46%)
Oct 06, 2012	3415	3462	3411	3457	0	+0.00(+0.00%)
Oct 05, 2012	3410	3462	3410	3457	143,091,008	+55.84(+1.64%)
Oct 04, 2012	3422	3432	3387	3401	111,079,600	-4.82(-0.14%)
Oct 03, 2012	3397	3421	3388	3406	118,791,200	-8.21(-0.24%)
Oct 02, 2012	3411	3451	3392	3414	137,533,200	-20.75(-0.60%)
Oct 01, 2012	3348	3439	3348	3435	161,579,200	+80.16(+2.39%)
Sep 30, 2012	3455	3460	3355	3355	0	+0.00(+0.00%)
Sep 29, 2012	3455	3460	3355	3355	0	+0.00(+0.00%)
Sep 28, 2012	3457	3460	3355	3355	157,124,800	-84.50(-2.46%)
Sep 27, 2012	3437	3447	3421	3439	114,155,800	+24.48(+0.72%)
Sep 26, 2012	3472	3473	3415	3415	163,388,192	-98.97(-2.82%)
Sep 25, 2012	3490	3520	3474	3514	122,937,000	+16.59(+0.47%)
Sep 24, 2012	3501	3514	3484	3497	106,334,400	-33.50(-0.95%)
Sep 23, 2012	3529	3541	3505	3531	0	+0.00(+0.00%)
Sep 22, 2012	3529	3541	3505	3531	0	+0.00(+0.00%)
Sep 21, 2012	3528	3541	3505	3531	234,806,800	+20.80(+0.59%)
Sep 20, 2012	3501	3521	3486	3510	137,676,192	-21.90(-0.62%)
Sep 19, 2012	3529	3540	3504	3532	155,636,400	+19.13(+0.54%)
Sep 18, 2012	3534	3538	3500	3513	167,406,800	-41.00(-1.15%)
Sep 17, 2012	3559	3574	3553	3554	142,076,400	-27.89(-0.78%)
Sep 16, 2012	3571	3588	3556	3582	0	+0.00(+0.00%)
Sep 15, 2012	3571	3588	3556	3582	0	+0.00(+0.00%)
Sep 14, 2012	3573	3588	3556	3582	230,404,608	+79.49(+2.27%)
Sep 13, 2012	3541	3541	3494	3502	155,258,400	-41.70(-1.18%)
Sep 12, 2012	3546	3575	3526	3544	212,529,600	+6.49(+0.18%)
Sep 11, 2012	3492	3537	3477	3537	144,834,400	+31.25(+0.89%)
Sep 10, 2012	3514	3528	3503	3506	139,082,000	-13.00(-0.37%)
Sep 08, 2012	3519	3562	3515	3519	0	+0.00(+0.00%)
Sep 07, 2012	3520	3562	3515	3519	242,138,592	+9.17(+0.26%)
Sep 06, 2012	3413	3510	3412	3510	214,895,200	+104.09(+3.06%)
Sep 05, 2012	3399	3426	3373	3406	137,866,592	+6.75(+0.20%)
Sep 04, 2012	3459	3459	3398	3399	90,892,600	-54.67(-1.58%)
Sep 03, 2012	3402	3454	3394	3454	77,359,400	+40.64(+1.19%)
Sep 02, 2012	3377	3434	3372	3413	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.