Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	5569	5650	5539	5549	1,012,633,600	-20.70(-0.37%)
Sep 29, 2010	5578	5624	5545	5569	799,992,384	-9.10(-0.16%)
Sep 28, 2010	5573	5582	5506	5578	854,163,200	+5.00(+0.09%)
Sep 27, 2010	5598	5616	5570	5573	600,635,584	+0.00(+0.00%)
Sep 26, 2010	5598	5616	5570	5573	600,635,584	-25.10(-0.45%)
Sep 25, 2010	5547	5612	5516	5598	0	+0.00(+0.00%)
Sep 24, 2010	5547	5612	5516	5598	818,644,672	+51.40(+0.93%)
Sep 23, 2010	5552	5589	5472	5547	795,945,472	-4.80(-0.09%)
Sep 22, 2010	5576	5598	5517	5552	783,222,592	-24.30(-0.44%)
Sep 21, 2010	5602	5636	5576	5576	730,333,568	-26.30(-0.47%)
Sep 20, 2010	5508	5607	5508	5602	676,518,784	+0.00(+0.00%)
Sep 19, 2010	5508	5607	5508	5602	676,518,784	+94.05(+1.71%)
Sep 18, 2010	5540	5613	5508	5508	0	-0.05(-0.00%)
Sep 17, 2010	5540	5613	5508	5508	1,391,565,440	-31.60(-0.57%)
Sep 16, 2010	5556	5564	5534	5540	700,521,280	-15.50(-0.28%)
Sep 15, 2010	5567	5579	5536	5556	764,665,792	-11.80(-0.21%)
Sep 14, 2010	5566	5582	5542	5567	736,346,368	+1.90(+0.03%)
Sep 13, 2010	5502	5571	5502	5566	882,318,784	+0.00(+0.00%)
Sep 12, 2010	5502	5571	5502	5566	882,318,784	+63.90(+1.16%)
Sep 11, 2010	5494	5512	5476	5502	0	+0.00(+0.00%)
Sep 10, 2010	5494	5512	5476	5502	792,428,288	+7.40(+0.13%)
Sep 09, 2010	5430	5506	5412	5494	936,215,808	+64.50(+1.19%)
Sep 08, 2010	5408	5446	5361	5430	851,371,392	+21.90(+0.40%)
Sep 07, 2010	5439	5439	5381	5408	698,426,496	-31.40(-0.58%)
Sep 06, 2010	5428	5459	5428	5439	482,717,504	+0.00(+0.00%)
Sep 05, 2010	5428	5459	5428	5439	482,717,504	+11.00(+0.20%)
Sep 03, 2010	5371	5454	5371	5428	733,985,216	+57.20(+1.06%)
Sep 02, 2010	5366	5384	5347	5371	836,275,200	+4.60(+0.09%)
Sep 01, 2010	5225	5366	5225	5366	990,584,192	+141.20(+2.70%)
Aug 31, 2010	5202	5225	5130	5225	1,162,231,040	+23.60(+0.45%)
Aug 30, 2010	5202	5202	5202	5202	0	+0.00(+0.00%)
Aug 29, 2010	5202	5202	5202	5202	0	+0.00(+0.00%)
Aug 27, 2010	5156	5212	5121	5202	791,004,480	+45.80(+0.89%)
Aug 26, 2010	5109	5168	5109	5156	699,881,216	+46.40(+0.91%)
Aug 25, 2010	5156	5168	5071	5109	852,400,768	-46.60(-0.90%)
Aug 24, 2010	5235	5235	5110	5156	863,053,568	-78.80(-1.51%)
Aug 23, 2010	5195	5268	5187	5235	582,331,200	+0.00(+0.00%)
Aug 22, 2010	5195	5268	5187	5235	582,331,200	+39.52(+0.76%)
Aug 21, 2010	5211	5233	5160	5195	0	-0.02(-0.00%)
Aug 20, 2010	5211	5233	5160	5195	808,561,280	-16.00(-0.31%)
Aug 19, 2010	5303	5336	5206	5211	825,504,512	-91.60(-1.73%)
Aug 18, 2010	5351	5351	5297	5303	653,515,328	-47.70(-0.89%)
Aug 17, 2010	5276	5352	5276	5351	722,264,832	+74.50(+1.41%)
Aug 16, 2010	5275	5305	5229	5276	602,793,792	+0.00(+0.00%)
Aug 15, 2010	5275	5305	5229	5276	602,793,792	+0.70(+0.01%)
Aug 14, 2010	5266	5309	5226	5275	0	+0.00(+0.00%)
Aug 13, 2010	5266	5309	5226	5275	862,502,016	+9.30(+0.18%)
Aug 12, 2010	5245	5272	5211	5266	1,058,661,376	+20.90(+0.40%)
Aug 11, 2010	5376	5376	5245	5245	1,046,900,288	-131.20(-2.44%)
Aug 10, 2010	5410	5412	5348	5376	853,612,032	-34.10(-0.63%)
Aug 09, 2010	5332	5419	5332	5410	635,528,384	+0.00(+0.00%)
Aug 08, 2010	5332	5419	5332	5410	635,528,384	+78.11(+1.46%)
Aug 07, 2010	5366	5408	5308	5332	0	-0.01(-0.00%)
Aug 06, 2010	5366	5408	5308	5332	1,147,370,752	-33.40(-0.62%)
Aug 05, 2010	5386	5417	5357	5366	1,082,479,104	-20.40(-0.38%)
Aug 04, 2010	5396	5407	5319	5386	1,157,313,536	-10.30(-0.19%)
Aug 03, 2010	5397	5397	5354	5396	849,018,688	-0.60(-0.01%)
Aug 02, 2010	5258	5402	5258	5397	955,430,592	+0.00(+0.00%)
Aug 01, 2010	5258	5402	5258	5397	955,430,592	+139.08(+2.65%)
Jul 31, 2010	5314	5323	5246	5258	0	+0.02(+0.00%)
Jul 30, 2010	5314	5323	5246	5258	838,262,592	-56.00(-1.05%)
Jul 29, 2010	5320	5375	5314	5314	792,887,424	-5.70(-0.11%)
Jul 28, 2010	5366	5398	5315	5320	1,184,814,848	-46.00(-0.86%)
Jul 27, 2010	5351	5412	5351	5366	1,810,362,752	+14.60(+0.27%)
Jul 26, 2010	5313	5352	5301	5351	772,356,096	+0.00(+0.00%)
Jul 25, 2010	5313	5352	5301	5351	772,356,096	+38.48(+0.72%)
Jul 24, 2010	5314	5329	5273	5313	0	+0.02(+0.00%)
Jul 23, 2010	5314	5328	5273	5313	872,202,688	-1.20(-0.02%)
Jul 22, 2010	5215	5320	5181	5314	1,022,077,568	+99.20(+1.90%)
Jul 21, 2010	5140	5245	5140	5215	966,423,872	+75.10(+1.46%)
Jul 20, 2010	5148	5180	5091	5140	830,736,384	-8.80(-0.17%)
Jul 19, 2010	5159	5197	5112	5148	687,707,392	+0.00(+0.00%)
Jul 18, 2010	5159	5197	5112	5148	687,707,392	-10.55(-0.20%)
Jul 17, 2010	5211	5274	5153	5159	0	-0.05(-0.00%)
Jul 16, 2010	5211	5274	5153	5159	1,068,185,920	-52.40(-1.01%)
Jul 15, 2010	5254	5268	5188	5211	833,731,392	-42.20(-0.80%)
Jul 14, 2010	5271	5287	5206	5254	839,649,280	-17.50(-0.33%)
Jul 13, 2010	5167	5272	5167	5271	891,506,880	+104.00(+2.01%)
Jul 12, 2010	5133	5193	5129	5167	622,994,304	+0.00(+0.00%)
Jul 11, 2010	5133	5193	5129	5167	622,994,304	+34.06(+0.66%)
Jul 10, 2010	5105	5151	5099	5133	0	+0.04(+0.00%)
Jul 09, 2010	5106	5151	5099	5133	859,246,528	+27.40(+0.54%)
Jul 08, 2010	5015	5124	5015	5106	1,130,033,536	+90.70(+1.81%)
Jul 07, 2010	4965	5015	4892	5015	1,061,086,592	+49.80(+1.00%)
Jul 06, 2010	4824	4968	4824	4965	921,871,872	+141.50(+2.93%)
Jul 05, 2010	4838	4863	4821	4824	539,451,520	+0.00(+0.00%)
Jul 04, 2010	4838	4863	4821	4824	539,451,520	-14.59(-0.30%)
Jul 03, 2010	4806	4881	4806	4838	0	-0.01(-0.00%)
Jul 02, 2010	4806	4881	4806	4838	1,038,891,392	+32.30(+0.67%)
Jul 01, 2010	4917	4917	4790	4806	1,342,920,448	-111.10(-2.26%)
Jun 30, 2010	4914	4962	4898	4917	1,277,285,120	+2.70(+0.05%)
Jun 29, 2010	5072	5072	4899	4914	1,016,390,784	-157.50(-3.11%)
Jun 28, 2010	5046	5086	5025	5072	845,187,328	+0.00(+0.00%)
Jun 27, 2010	5046	5086	5025	5072	845,187,328	+25.23(+0.50%)
Jun 26, 2010	5100	5130	5032	5046	0	-0.03(-0.00%)
Jun 25, 2010	5100	5130	5032	5046	1,188,668,800	-53.70(-1.05%)
Jun 24, 2010	5178	5212	5091	5100	979,497,920	-78.30(-1.51%)
Jun 23, 2010	5247	5248	5166	5178	941,044,800	-68.50(-1.31%)
Jun 22, 2010	5299	5299	5210	5247	1,124,430,720	-52.10(-0.98%)
Jun 21, 2010	5251	5332	5251	5299	797,902,592	+0.00(+0.00%)
Jun 20, 2010	5251	5332	5251	5299	797,902,592	+48.30(+0.92%)
Jun 19, 2010	5254	5289	5239	5251	0	+0.00(+0.00%)
Jun 18, 2010	5254	5289	5239	5251	1,528,137,856	-3.10(-0.06%)
Jun 17, 2010	5238	5294	5233	5254	1,139,301,632	+16.00(+0.31%)
Jun 16, 2010	5218	5257	5209	5238	1,026,163,200	+20.10(+0.39%)
Jun 15, 2010	5202	5242	5149	5218	1,005,268,992	+15.70(+0.30%)
Jun 14, 2010	5164	5215	5164	5202	947,984,768	+0.00(+0.00%)
Jun 13, 2010	5164	5215	5164	5202	947,984,768	+38.40(+0.74%)
Jun 12, 2010	5132	5184	5117	5164	0	+0.00(+0.00%)
Jun 11, 2010	5132	5184	5117	5164	1,102,533,248	+31.20(+0.61%)
Jun 10, 2010	5086	5150	5031	5132	1,364,944,256	+46.60(+0.92%)
Jun 09, 2010	5028	5086	4998	5086	1,094,116,864	+57.70(+1.15%)
Jun 08, 2010	5069	5084	4985	5028	1,199,075,328	-40.90(-0.81%)
Jun 07, 2010	5126	5126	5040	5069	900,731,520	+0.00(+0.00%)
Jun 06, 2010	5126	5126	5040	5069	900,731,520	-56.90(-1.11%)
Jun 05, 2010	5211	5262	5102	5126	0	+0.00(+0.00%)
Jun 04, 2010	5211	5262	5102	5126	1,209,543,552	-85.20(-1.63%)
Jun 03, 2010	5151	5262	5151	5211	1,214,853,248	+59.90(+1.16%)
Jun 02, 2010	5163	5163	5072	5151	1,173,782,528	-12.00(-0.23%)
Jun 01, 2010	5188	5192	5063	5163	1,325,107,200	-25.10(-0.48%)
May 31, 2010	5188	5188	5188	5188	0	+0.00(+0.00%)
May 30, 2010	5188	5188	5188	5188	0	+0.00(+0.00%)
May 28, 2010	5195	5240	5186	5188	1,335,686,912	-6.80(-0.13%)
May 27, 2010	5038	5195	5038	5195	1,582,638,208	+157.10(+3.12%)
May 26, 2010	4941	5098	4940	5038	1,832,110,208	+97.40(+1.97%)
May 25, 2010	5070	5070	4898	4941	1,728,679,168	-128.90(-2.54%)
May 24, 2010	5063	5109	5022	5070	963,073,600	+0.00(+0.00%)
May 23, 2010	5063	5109	5022	5070	963,073,600	+6.67(+0.13%)
May 22, 2010	5073	5084	4957	5063	0	+0.03(+0.00%)
May 21, 2010	5073	5084	4957	5063	2,015,042,560	-10.20(-0.20%)
May 20, 2010	5158	5230	5001	5073	1,700,662,784	-85.00(-1.65%)
May 19, 2010	5307	5307	5158	5158	1,381,919,616	-149.20(-2.81%)
May 18, 2010	5262	5341	5262	5307	1,111,259,136	+44.80(+0.85%)
May 17, 2010	5263	5328	5232	5262	1,200,727,680	+0.00(+0.00%)
May 16, 2010	5263	5328	5232	5262	1,200,727,680	-0.35(-0.01%)
May 15, 2010	5434	5434	5245	5263	0	-0.05(-0.00%)
May 14, 2010	5434	5434	5245	5263	1,335,859,200	-170.80(-3.14%)
May 13, 2010	5384	5436	5382	5434	956,026,304	+50.20(+0.93%)
May 12, 2010	5334	5401	5285	5384	1,513,656,448	+49.30(+0.92%)
May 11, 2010	5387	5387	5257	5334	1,450,249,344	-53.20(-0.99%)
May 10, 2010	5123	5400	5123	5387	2,324,686,336	+0.00(+0.00%)
May 09, 2010	5123	5400	5123	5387	2,324,686,336	+264.38(+5.16%)
May 08, 2010	5261	5264	5049	5123	0	+0.02(+0.00%)
May 07, 2010	5261	5264	5045	5123	2,757,309,184	-138.00(-2.62%)
May 06, 2010	5342	5372	5251	5261	1,701,801,216	-80.90(-1.51%)
May 05, 2010	5411	5429	5305	5342	1,997,069,568	-69.20(-1.28%)
May 04, 2010	5553	5566	5399	5411	1,735,870,592	-142.20(-2.56%)
May 03, 2010	5553	5553	5553	5553	0	+0.00(+0.00%)
May 02, 2010	5553	5553	5553	5553	0	+0.01(+0.00%)
May 01, 2010	5618	5644	5541	5553	0	-0.01(-0.00%)
Apr 30, 2010	5618	5644	5541	5553	1,439,125,248	-64.50(-1.15%)
Apr 29, 2010	5587	5639	5580	5618	1,206,691,712	+31.20(+0.56%)
Apr 28, 2010	5604	5640	5534	5587	1,832,667,136	-16.90(-0.30%)
Apr 27, 2010	5754	5759	5604	5604	1,515,371,776	-150.40(-2.61%)
Apr 26, 2010	5724	5801	5724	5754	1,036,747,904	+0.00(+0.00%)
Apr 25, 2010	5724	5801	5724	5754	1,036,747,904	+30.25(+0.53%)
Apr 24, 2010	5665	5737	5665	5724	0	-0.05(-0.00%)
Apr 23, 2010	5665	5741	5665	5724	1,002,800,128	+58.40(+1.03%)
Apr 22, 2010	5723	5761	5652	5665	1,139,851,520	-58.10(-1.02%)
Apr 21, 2010	5784	5797	5721	5723	1,148,842,752	-60.30(-1.04%)
Apr 20, 2010	5728	5797	5728	5784	1,081,126,016	+55.80(+0.97%)
Apr 19, 2010	5744	5748	5697	5728	889,516,800	+0.00(+0.00%)
Apr 18, 2010	5744	5748	5697	5728	889,516,800	-16.06(-0.28%)
Apr 17, 2010	5825	5834	5727	5744	0	-0.04(-0.00%)
Apr 16, 2010	5825	5834	5726	5744	1,634,478,464	-81.00(-1.39%)
Apr 15, 2010	5796	5832	5778	5825	1,030,545,920	+28.70(+0.50%)
Apr 14, 2010	5762	5813	5762	5796	868,022,016	+34.60(+0.60%)
Apr 13, 2010	5778	5779	5742	5762	668,939,776	-16.00(-0.28%)
Apr 12, 2010	5771	5804	5756	5778	595,469,504	+0.00(+0.00%)
Apr 11, 2010	5771	5804	5756	5778	595,469,504	+6.72(+0.12%)
Apr 10, 2010	5713	5774	5713	5771	0	-0.02(-0.00%)
Apr 09, 2010	5713	5774	5713	5771	704,070,272	+58.30(+1.02%)
Apr 08, 2010	5762	5762	5684	5713	820,356,608	-49.40(-0.86%)
Apr 07, 2010	5780	5782	5753	5762	828,676,928	-18.30(-0.32%)
Apr 06, 2010	5745	5790	5745	5780	845,433,920	+35.50(+0.62%)
Apr 05, 2010	5745	5745	5745	5745	0	+0.00(+0.00%)
Apr 04, 2010	5745	5745	5745	5745	0	+0.01(+0.00%)
Apr 03, 2010	5680	5745	5679	5745	0	-0.01(-0.00%)
Apr 02, 2010	5745	5745	5745	5745	0	+0.00(+0.00%)
Apr 01, 2010	5680	5745	5680	5745	807,719,872	+65.30(+1.15%)
Mar 31, 2010	5672	5698	5646	5680	1,105,283,712	+7.30(+0.13%)
Mar 30, 2010	5711	5743	5663	5672	930,757,376	-38.40(-0.67%)
Mar 29, 2010	5703	5733	5685	5711	1,015,977,088	+0.00(+0.00%)
Mar 28, 2010	5703	5733	5685	5711	1,015,977,088	+7.68(+0.13%)
Mar 27, 2010	5728	5728	5698	5703	0	+0.02(+0.00%)
Mar 26, 2010	5728	5728	5696	5703	1,031,531,072	-24.70(-0.43%)
Mar 25, 2010	5678	5737	5673	5728	1,098,678,272	+49.80(+0.88%)
Mar 24, 2010	5674	5699	5636	5678	1,118,840,064	+4.30(+0.08%)
Mar 23, 2010	5644	5696	5644	5674	969,327,616	+29.10(+0.52%)
Mar 22, 2010	5650	5650	5584	5644	886,165,696	+0.00(+0.00%)
Mar 21, 2010	5650	5650	5584	5644	886,165,696	-5.63(-0.10%)
Mar 20, 2010	5643	5691	5634	5650	0	+0.03(+0.00%)
Mar 19, 2010	5643	5691	5634	5650	2,488,302,080	+7.50(+0.13%)
Mar 18, 2010	5645	5661	5619	5643	919,829,696	-2.00(-0.04%)
Mar 17, 2010	5620	5658	5620	5645	930,653,504	+24.20(+0.43%)
Mar 16, 2010	5594	5638	5594	5620	878,179,392	+26.50(+0.47%)
Mar 15, 2010	5626	5627	5588	5594	818,311,168	+0.00(+0.00%)
Mar 14, 2010	5626	5627	5588	5594	818,311,168	-31.80(-0.57%)
Mar 13, 2010	5617	5647	5612	5626	1,292,880,384	+8.40(+0.15%)
Mar 12, 2010	5641	5643	5595	5617	889,812,928	-23.30(-0.41%)
Mar 11, 2010	5602	5645	5585	5641	997,893,888	+38.30(+0.68%)
Mar 10, 2010	5607	5618	5563	5602	993,738,368	-4.40(-0.08%)
Mar 09, 2010	5600	5621	5579	5607	837,350,720	+0.00(+0.00%)
Mar 08, 2010	5600	5621	5579	5607	837,350,720	+6.94(+0.12%)
Mar 07, 2010	5527	5604	5527	5600	0	-0.04(-0.00%)
Mar 06, 2010	5527	5605	5527	5600	1,001,732,096	+72.60(+1.31%)
Mar 05, 2010	5533	5544	5501	5527	1,075,262,976	-6.00(-0.11%)
Mar 04, 2010	5484	5542	5465	5533	1,108,893,056	+49.10(+0.90%)
Mar 03, 2010	5406	5485	5404	5484	1,218,498,688	+78.20(+1.45%)
Mar 02, 2010	5354	5421	5354	5406	1,423,330,560	+0.00(+0.00%)
Mar 01, 2010	5354	5421	5354	5406	1,423,330,560	+51.38(+0.96%)
Feb 28, 2010	5278	5368	5278	5355	0	+0.02(+0.00%)
Feb 27, 2010	5278	5368	5278	5354	1,700,847,616	+76.30(+1.45%)
Feb 26, 2010	5343	5370	5260	5278	1,951,587,200	-64.70(-1.21%)
Feb 25, 2010	5315	5358	5298	5343	953,221,184	+27.80(+0.52%)
Feb 24, 2010	5352	5396	5302	5315	1,063,966,528	-37.00(-0.69%)
Feb 23, 2010	5358	5387	5348	5352	961,342,400	+0.00(+0.00%)
Feb 22, 2010	5358	5387	5348	5352	961,342,400	-6.07(-0.11%)
Feb 21, 2010	5325	5366	5281	5358	0	-0.03(-0.00%)
Feb 20, 2010	5325	5366	5281	5358	1,469,031,040	+33.10(+0.62%)
Feb 19, 2010	5277	5326	5262	5325	966,085,184	+48.50(+0.92%)
Feb 18, 2010	5244	5304	5244	5277	1,205,017,984	+32.50(+0.62%)
Feb 17, 2010	5168	5248	5168	5244	1,098,281,984	+76.60(+1.48%)
Feb 16, 2010	5142	5194	5142	5168	591,532,800	+0.00(+0.00%)
Feb 15, 2010	5142	5194	5142	5168	591,532,800	+25.00(+0.49%)
Feb 13, 2010	5162	5208	5117	5142	1,285,903,360	-19.00(-0.37%)
Feb 12, 2010	5132	5202	5114	5162	1,565,807,232	+29.50(+0.57%)
Feb 11, 2010	5112	5181	5105	5132	1,191,910,016	+20.20(+0.40%)
Feb 10, 2010	5092	5133	5085	5112	1,284,674,048	+19.50(+0.38%)
Feb 09, 2010	5061	5118	5033	5092	1,326,821,120	+0.00(+0.00%)
Feb 08, 2010	5061	5118	5033	5092	1,326,821,120	+31.40(+0.62%)
Feb 06, 2010	5139	5139	5034	5061	1,930,759,936	-78.40(-1.53%)
Feb 05, 2010	5253	5262	5124	5139	1,725,801,600	-113.90(-2.17%)
Feb 04, 2010	5283	5305	5238	5253	1,140,388,096	-30.10(-0.57%)
Feb 03, 2010	5247	5289	5208	5283	1,105,691,008	+35.90(+0.68%)
Feb 02, 2010	5188	5250	5164	5247	934,766,080	+0.00(+0.00%)
Feb 01, 2010	5188	5250	5164	5247	934,766,080	+58.90(+1.14%)
Jan 30, 2010	5146	5230	5146	5188	1,281,845,760	+42.80(+0.83%)
Jan 29, 2010	5218	5280	5146	5146	1,294,378,368	-71.80(-1.38%)
Jan 28, 2010	5277	5277	5193	5218	1,271,716,864	-59.40(-1.13%)
Jan 27, 2010	5260	5277	5216	5277	1,015,919,808	+16.60(+0.32%)
Jan 26, 2010	5303	5331	5253	5260	1,024,448,768	+0.00(+0.00%)
Jan 25, 2010	5303	5331	5253	5260	1,024,448,768	-42.69(-0.81%)
Jan 24, 2010	5335	5346	5253	5303	0	-0.01(-0.00%)
Jan 23, 2010	5335	5346	5253	5303	1,645,842,432	-32.10(-0.60%)
Jan 22, 2010	5421	5468	5332	5335	1,345,500,544	-85.70(-1.58%)
Jan 21, 2010	5513	5513	5404	5421	1,199,200,896	-92.30(-1.67%)
Jan 20, 2010	5494	5532	5431	5513	1,107,801,600	+18.70(+0.34%)
Jan 19, 2010	5455	5504	5454	5494	776,795,200	+0.00(+0.00%)
Jan 18, 2010	5455	5504	5454	5494	776,795,200	+39.03(+0.72%)
Jan 17, 2010	5498	5527	5450	5455	0	-0.03(-0.00%)
Jan 16, 2010	5498	5527	5450	5455	1,743,437,824	-42.80(-0.78%)
Jan 15, 2010	5474	5522	5474	5498	928,036,096	+24.70(+0.45%)
Jan 14, 2010	5499	5510	5451	5474	849,923,008	-25.20(-0.46%)
Jan 13, 2010	5538	5550	5460	5499	957,401,728	-39.40(-0.71%)
Jan 12, 2010	5534	5600	5528	5538	901,194,880	+0.00(+0.00%)
Jan 11, 2010	5534	5600	5528	5538	901,194,880	+3.86(+0.07%)
Jan 10, 2010	5527	5549	5495	5534	0	+0.04(+0.00%)
Jan 09, 2010	5527	5549	5495	5534	1,006,420,608	+7.50(+0.14%)
Jan 08, 2010	5530	5552	5500	5527	1,162,933,760	-3.30(-0.06%)
Jan 07, 2010	5522	5536	5498	5530	998,295,296	+7.50(+0.14%)
Jan 06, 2010	5500	5536	5481	5522	1,149,301,248	+22.20(+0.40%)
Jan 05, 2010	5413	5500	5411	5500	750,942,016	+0.00(+0.00%)
Jan 04, 2010	5413	5500	5411	5500	750,942,016	+87.42(+1.62%)
Jan 03, 2010	5398	5432	5390	5413	0	-0.02(-0.00%)
Jan 02, 2010	5413	5413	5413	5413	0	+0.00(+0.00%)
Jan 01, 2010	5398	5432	5390	5413	173,847,600	+15.00(+0.28%)
Dec 31, 2009	5438	5443	5391	5398	345,719,712	-39.70(-0.73%)
Dec 30, 2009	5402	5445	5402	5438	387,897,888	+35.20(+0.65%)
Dec 29, 2009	5402	5402	5402	5402	0	+0.00(+0.00%)
Dec 28, 2009	5402	5402	5402	5402	0	-0.01(-0.00%)
Dec 27, 2009	5372	5402	5368	5402	0	+0.01(+0.00%)
Dec 26, 2009	5402	5402	5402	5402	0	+0.00(+0.00%)
Dec 25, 2009	5372	5402	5368	5402	231,029,600	+30.00(+0.56%)
Dec 24, 2009	5329	5387	5329	5372	482,896,192	+43.70(+0.82%)
Dec 23, 2009	5294	5362	5294	5329	555,721,792	+34.70(+0.66%)
Dec 22, 2009	5197	5320	5197	5294	791,039,872	+0.00(+0.00%)
Dec 21, 2009	5197	5320	5197	5294	791,039,872	+97.19(+1.87%)
Dec 20, 2009	5218	5288	5197	5197	0	+0.01(+0.00%)
Dec 19, 2009	5218	5288	5197	5197	2,130,863,360	-20.80(-0.40%)
Dec 18, 2009	5320	5320	5218	5218	1,163,068,416	-102.70(-1.93%)
Dec 17, 2009	5286	5335	5284	5320	890,712,704	+34.50(+0.65%)
Dec 16, 2009	5315	5328	5251	5286	822,309,632	-29.50(-0.56%)
Dec 15, 2009	5262	5331	5262	5315	1,090,034,432	+0.00(+0.00%)
Dec 14, 2009	5262	5331	5262	5315	1,090,034,432	+53.70(+1.02%)
Dec 12, 2009	5244	5312	5244	5262	972,486,720	+17.20(+0.33%)
Dec 11, 2009	5204	5254	5194	5244	1,108,489,344	+40.50(+0.78%)
Dec 10, 2009	5223	5246	5176	5204	1,211,440,640	-19.20(-0.37%)
Dec 09, 2009	5311	5323	5206	5223	1,303,308,544	-87.60(-1.65%)
Dec 08, 2009	5322	5329	5251	5311	1,072,522,880	+0.00(+0.00%)
Dec 07, 2009	5322	5329	5251	5311	1,072,522,880	-11.70(-0.22%)
Dec 05, 2009	5313	5374	5273	5322	1,344,173,952	+9.40(+0.18%)
Dec 04, 2009	5327	5372	5312	5313	1,471,991,168	-14.40(-0.27%)
Dec 03, 2009	5312	5348	5283	5327	1,535,114,112	+15.20(+0.29%)
Dec 02, 2009	5191	5312	5191	5312	1,351,286,016	+121.50(+2.34%)
Dec 01, 2009	5246	5270	5191	5191	1,274,511,104	+0.00(+0.00%)
Nov 30, 2009	5246	5270	5191	5191	1,274,511,104	-55.03(-1.05%)
Nov 29, 2009	5194	5271	5104	5246	0	+0.03(+0.00%)
Nov 28, 2009	5194	5271	5104	5246	1,511,711,616	+51.60(+0.99%)
Nov 27, 2009	5365	5365	5189	5194	1,110,331,136	-170.70(-3.18%)
Nov 26, 2009	5324	5372	5324	5365	1,022,719,488	+40.80(+0.77%)
Nov 25, 2009	5356	5375	5309	5324	1,133,815,936	-31.50(-0.59%)
Nov 24, 2009	5251	5380	5251	5356	721,784,576	+0.00(+0.00%)
Nov 23, 2009	5251	5380	5251	5356	721,784,576	+104.09(+1.98%)
Nov 22, 2009	5268	5309	5224	5251	0	+0.01(+0.00%)
Nov 21, 2009	5268	5309	5224	5251	1,164,314,880	-16.30(-0.31%)
Nov 20, 2009	5342	5344	5254	5268	969,705,984	-74.40(-1.39%)
Nov 19, 2009	5346	5372	5332	5342	1,023,292,480	-3.80(-0.07%)
Nov 18, 2009	5383	5383	5337	5346	861,148,224	-36.80(-0.68%)
Nov 17, 2009	5296	5397	5296	5383	786,345,472	+0.00(+0.00%)
Nov 16, 2009	5296	5397	5296	5383	786,345,472	+86.32(+1.63%)
Nov 15, 2009	5276	5297	5251	5296	0	-0.02(-0.00%)
Nov 14, 2009	5276	5297	5251	5296	825,549,568	+19.90(+0.38%)
Nov 13, 2009	5267	5305	5254	5276	1,021,883,072	+9.70(+0.18%)
Nov 12, 2009	5231	5301	5231	5267	1,048,756,672	+36.20(+0.69%)
Nov 11, 2009	5235	5264	5222	5231	1,093,802,752	-4.60(-0.09%)
Nov 10, 2009	5143	5240	5143	5235	866,590,208	+0.00(+0.00%)
Nov 09, 2009	5143	5240	5143	5235	866,590,208	+92.48(+1.80%)
Nov 08, 2009	5126	5150	5078	5143	0	+0.02(+0.00%)
Nov 07, 2009	5126	5159	5078	5143	1,026,864,192	+17.10(+0.33%)
Nov 06, 2009	5107	5155	5037	5126	1,004,107,712	+17.70(+0.35%)
Nov 05, 2009	5037	5121	5037	5108	959,549,696	+70.70(+1.40%)
Nov 04, 2009	5104	5104	4985	5037	1,355,407,232	-67.30(-1.32%)
Nov 03, 2009	5045	5116	5022	5104	1,039,674,880	+0.00(+0.00%)
Nov 02, 2009	5045	5116	5022	5104	1,039,674,880	+59.95(+1.19%)
Nov 01, 2009	5138	5170	5024	5045	0	+0.00(+0.00%)
Oct 31, 2009	5138	5170	5024	5045	0	-0.05(-0.00%)
Oct 30, 2009	5138	5170	5024	5045	1,400,463,232	-93.10(-1.81%)
Oct 29, 2009	5080	5146	5043	5138	1,347,176,960	+57.30(+1.13%)
Oct 28, 2009	5201	5201	5074	5080	1,417,096,320	-120.60(-2.32%)
Oct 27, 2009	5192	5231	5182	5201	1,445,543,936	+9.30(+0.18%)
Oct 26, 2009	5243	5281	5166	5192	934,833,984	+0.00(+0.00%)
Oct 25, 2009	5243	5281	5166	5192	934,833,984	-50.87(-0.97%)
Oct 24, 2009	5207	5300	5207	5243	0	-0.03(-0.00%)
Oct 23, 2009	5207	5300	5207	5243	983,285,504	+35.20(+0.68%)
Oct 22, 2009	5258	5258	5166	5207	1,018,440,512	-50.50(-0.96%)
Oct 21, 2009	5243	5268	5174	5258	1,133,964,160	+14.50(+0.28%)
Oct 20, 2009	5282	5298	5243	5243	1,072,976,896	-38.10(-0.72%)
Oct 19, 2009	5190	5282	5190	5282	827,031,104	+0.00(+0.00%)
Oct 18, 2009	5190	5282	5190	5282	827,031,104	+91.30(+1.76%)
Oct 16, 2009	5223	5273	5176	5190	1,178,422,656	-32.80(-0.63%)
Oct 15, 2009	5256	5268	5219	5223	1,109,682,688	-33.10(-0.63%)
Oct 14, 2009	5154	5261	5154	5256	1,217,384,064	+101.90(+1.98%)
Oct 13, 2009	5210	5222	5154	5154	1,120,979,200	-56.00(-1.07%)
Oct 12, 2009	5162	5231	5162	5210	779,456,128	+0.00(+0.00%)
Oct 11, 2009	5162	5231	5162	5210	779,456,128	+48.30(+0.94%)
Oct 09, 2009	5155	5172	5130	5162	930,745,024	+7.30(+0.14%)
Oct 08, 2009	5109	5173	5109	5155	1,182,270,208	+45.70(+0.89%)
Oct 07, 2009	5138	5156	5104	5109	926,710,272	-29.10(-0.57%)
Oct 06, 2009	5024	5150	5024	5138	1,041,875,392	+113.70(+2.26%)
Oct 05, 2009	4989	5024	4977	5024	934,716,928	+0.00(+0.00%)
Oct 04, 2009	4989	5024	4977	5024	934,716,928	+35.60(+0.71%)
Oct 02, 2009	5048	5048	4955	4989	1,337,511,424	-59.10(-1.17%)

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.