Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	5972	6001	5938	5966	29,491,100	+13.49(+0.23%)
Jun 29, 2010	6062	6069	5935	5952	33,993,600	-205.19(-3.33%)
Jun 28, 2010	6097	6169	6060	6157	22,344,600	+86.62(+1.43%)
Jun 27, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 26, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 25, 2010	6116	6150	6040	6071	28,816,200	-44.88(-0.73%)
Jun 24, 2010	6232	6235	6097	6115	30,445,200	-89.04(-1.44%)
Jun 23, 2010	6219	6272	6179	6205	26,377,700	-64.52(-1.03%)
Jun 22, 2010	6255	6296	6216	6269	25,040,800	-23.93(-0.38%)
Jun 21, 2010	6320	6331	6263	6293	26,997,700	+75.99(+1.22%)
Jun 20, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 19, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 18, 2010	6224	6257	6190	6217	106,356,600	-6.56(-0.11%)
Jun 17, 2010	6182	6241	6165	6224	31,423,100	+32.63(+0.53%)
Jun 16, 2010	6203	6207	6143	6191	32,408,100	+15.86(+0.26%)
Jun 15, 2010	6089	6194	6089	6175	29,784,300	+50.05(+0.82%)
Jun 14, 2010	6113	6137	6093	6125	28,207,400	+77.17(+1.28%)
Jun 13, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 12, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 11, 2010	6083	6085	5983	6048	35,919,300	-8.76(-0.14%)
Jun 10, 2010	5959	6089	5925	6057	36,840,800	+71.84(+1.20%)
Jun 09, 2010	5896	5994	5833	5985	33,300,400	+116.20(+1.98%)
Jun 08, 2010	5917	5923	5799	5869	47,791,900	-36.40(-0.62%)
Jun 07, 2010	5876	5954	5852	5905	32,367,400	-33.93(-0.57%)
Jun 06, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 05, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 04, 2010	6081	6115	5913	5939	36,808,500	-115.75(-1.91%)
Jun 03, 2010	6076	6102	6046	6055	27,857,500	+73.43(+1.23%)
Jun 02, 2010	5923	5992	5869	5981	27,324,700	-0.07(-0.00%)
Jun 01, 2010	5944	6012	5834	5981	32,624,200	+16.94(+0.28%)
May 31, 2010	5934	5994	5931	5964	12,898,800	+18.15(+0.31%)
May 30, 2010	5963	5981	5927	5946	0	+0.00(+0.00%)
May 28, 2010	5963	5981	5927	5946	30,768,600	+9.04(+0.15%)
May 27, 2010	5803	5952	5802	5937	56,115,700	+179.12(+3.11%)
May 26, 2010	5735	5828	5721	5758	46,121,000	+87.98(+1.55%)
May 25, 2010	5660	5690	5608	5670	48,243,900	-135.64(-2.34%)
May 24, 2010	5858	5872	5734	5806	24,457,800	-23.57(-0.40%)
May 22, 2010	5835	5873	5689	5829	0	+0.00(+0.00%)
May 21, 2010	5835	5873	5689	5829	122,848,200	-38.63(-0.66%)
May 20, 2010	6023	6044	5781	5868	57,232,900	-120.79(-2.02%)
May 19, 2010	6092	6125	5972	5989	51,424,000	-167.26(-2.72%)
May 18, 2010	6144	6181	6114	6156	34,243,400	+89.01(+1.47%)
May 17, 2010	6030	6152	6026	6067	40,514,200	+10.21(+0.17%)
May 16, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 15, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 14, 2010	6226	6234	6015	6057	50,055,800	-195.26(-3.12%)
May 13, 2010	6241	6277	6197	6252	34,774,900	+68.48(+1.11%)
May 12, 2010	6026	6217	6006	6183	53,109,300	+145.78(+2.41%)
May 11, 2010	5922	6042	5918	6038	46,839,700	+19.80(+0.33%)
May 10, 2010	5814	6018	5806	6018	81,524,896	+302.82(+5.30%)
May 09, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 08, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 07, 2010	5791	5905	5655	5715	89,479,600	-193.17(-3.27%)
May 06, 2010	5920	6009	5884	5908	79,638,096	-50.19(-0.84%)
May 05, 2010	6021	6031	5929	5958	73,549,600	-48.41(-0.81%)
May 04, 2010	6176	6197	5995	6007	62,448,200	-160.06(-2.60%)
May 03, 2010	6123	6190	6090	6167	30,275,500	+31.22(+0.51%)
May 01, 2010	6156	6206	6086	6136	0	+0.00(+0.00%)
Apr 30, 2010	6156	6206	6086	6136	68,821,504	-9.21(-0.15%)
Apr 29, 2010	6111	6159	6073	6145	64,846,600	+60.57(+1.00%)
Apr 28, 2010	6141	6159	6024	6084	77,665,904	-75.17(-1.22%)
Apr 27, 2010	6332	6333	6160	6160	56,206,000	-172.59(-2.73%)
Apr 26, 2010	6317	6342	6300	6332	35,338,000	+72.57(+1.16%)
Apr 24, 2010	6193	6288	6176	6260	0	+0.00(+0.00%)
Apr 23, 2010	6193	6288	6170	6260	42,665,300	+90.81(+1.47%)
Apr 22, 2010	6229	6286	6141	6169	61,398,300	-61.66(-0.99%)
Apr 21, 2010	6281	6281	6229	6230	46,312,400	-33.85(-0.54%)
Apr 20, 2010	6194	6268	6173	6264	42,345,100	+101.79(+1.65%)
Apr 19, 2010	6159	6191	6140	6162	38,311,800	-18.46(-0.30%)
Apr 17, 2010	6265	6305	6164	6181	0	+0.00(+0.00%)
Apr 16, 2010	6265	6305	6163	6181	80,519,400	-110.55(-1.76%)
Apr 15, 2010	6287	6311	6250	6291	31,402,600	+13.05(+0.21%)
Apr 14, 2010	6269	6305	6250	6278	33,812,600	+47.57(+0.76%)
Apr 13, 2010	6236	6251	6200	6231	28,970,000	-19.86(-0.32%)
Apr 12, 2010	6284	6285	6224	6251	24,311,600	+0.99(+0.02%)
Apr 10, 2010	6226	6254	6217	6250	0	+0.00(+0.00%)
Apr 09, 2010	6226	6254	6217	6250	30,543,800	+77.87(+1.26%)
Apr 08, 2010	6200	6207	6138	6172	30,684,300	-50.58(-0.81%)
Apr 07, 2010	6248	6256	6209	6222	28,689,600	-29.80(-0.48%)
Apr 06, 2010	6250	6265	6214	6252	29,445,700	+16.65(+0.27%)
Apr 05, 2010	6236	6236	6236	6236	0	+0.00(+0.00%)
Apr 04, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 03, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 02, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 01, 2010	6189	6239	6187	6236	29,546,500	+82.01(+1.33%)
Mar 31, 2010	6139	6162	6108	6154	34,364,600	+11.10(+0.18%)
Mar 30, 2010	6188	6204	6136	6142	31,262,900	-14.40(-0.23%)
Mar 29, 2010	6150	6173	6128	6157	25,749,600	+36.80(+0.60%)
Mar 27, 2010	6126	6136	6108	6120	0	+0.00(+0.00%)
Mar 26, 2010	6126	6136	6106	6120	34,200,900	-12.90(-0.21%)
Mar 25, 2010	6044	6140	6038	6133	36,091,500	+93.95(+1.56%)
Mar 24, 2010	6038	6045	5965	6039	33,523,800	+21.73(+0.36%)
Mar 23, 2010	5987	6031	5981	6017	29,921,800	+29.77(+0.50%)
Mar 22, 2010	5961	5988	5911	5988	28,205,900	+5.07(+0.08%)
Mar 20, 2010	6032	6042	5957	5982	0	+0.00(+0.00%)
Mar 19, 2010	6032	6042	5957	5982	90,135,600	-29.88(-0.50%)
Mar 18, 2010	6005	6039	5996	6012	29,637,800	-11.97(-0.20%)
Mar 17, 2010	5999	6036	5991	6024	33,973,300	+53.29(+0.89%)
Mar 16, 2010	5935	5991	5930	5971	26,636,800	+67.43(+1.14%)
Mar 15, 2010	5934	5953	5898	5904	22,773,300	-41.55(-0.70%)
Mar 14, 2010	5945	5990	5934	5945	0	+0.00(+0.00%)
Mar 13, 2010	5945	5990	5934	5945	32,115,200	+16.48(+0.28%)
Mar 12, 2010	5913	5955	5907	5929	26,188,100	-8.09(-0.14%)
Mar 11, 2010	5883	5952	5875	5937	27,233,400	+50.83(+0.86%)
Mar 10, 2010	5873	5900	5838	5886	24,946,200	+9.98(+0.17%)
Mar 09, 2010	5892	5894	5865	5876	25,009,000	+0.00(+0.00%)
Mar 08, 2010	5892	5894	5865	5876	0	-1.45(-0.02%)
Mar 07, 2010	5816	5880	5808	5877	0	+0.00(+0.00%)
Mar 06, 2010	5816	5880	5808	5877	31,100,200	+82.04(+1.42%)
Mar 05, 2010	5774	5823	5768	5795	27,443,200	-22.56(-0.39%)
Mar 04, 2010	5759	5829	5750	5818	29,965,900	+41.32(+0.72%)
Mar 03, 2010	5728	5780	5710	5777	28,856,200	+63.05(+1.10%)
Mar 02, 2010	5653	5718	5641	5714	28,803,000	+0.00(+0.00%)
Mar 01, 2010	5653	5718	5641	5714	0	+115.05(+2.06%)
Feb 28, 2010	5589	5605	5530	5598	0	+0.00(+0.00%)
Feb 27, 2010	5589	5605	5530	5598	32,942,100	+66.13(+1.20%)
Feb 26, 2010	5563	5656	5518	5532	38,160,100	-83.18(-1.48%)
Feb 25, 2010	5622	5640	5572	5616	30,482,300	+11.44(+0.20%)
Feb 24, 2010	5716	5732	5584	5604	33,399,600	-84.37(-1.48%)
Feb 23, 2010	5741	5744	5684	5688	23,709,800	+0.00(+0.00%)
Feb 22, 2010	5741	5744	5684	5688	0	-33.61(-0.59%)
Feb 21, 2010	5627	5730	5627	5722	0	+0.00(+0.00%)
Feb 20, 2010	5627	5730	5627	5722	37,978,900	+41.64(+0.73%)
Feb 19, 2010	5646	5692	5626	5680	34,666,100	+32.07(+0.57%)
Feb 18, 2010	5640	5682	5635	5648	32,105,200	+56.22(+1.01%)
Feb 17, 2010	5573	5592	5498	5592	27,671,800	+81.02(+1.47%)
Feb 16, 2010	5526	5547	5502	5511	14,732,800	+0.00(+0.00%)
Feb 15, 2010	5526	5547	5502	5511	0	+10.71(+0.19%)
Feb 13, 2010	5550	5565	5460	5500	30,096,300	-3.54(-0.06%)
Feb 12, 2010	5563	5581	5454	5504	32,636,900	-32.44(-0.59%)
Feb 11, 2010	5534	5592	5505	5536	33,831,200	+38.11(+0.69%)
Feb 10, 2010	5485	5538	5462	5498	34,406,000	+13.41(+0.24%)
Feb 09, 2010	5476	5505	5434	5485	34,475,500	+0.00(+0.00%)
Feb 08, 2010	5476	5505	5434	5485	0	+50.51(+0.93%)
Feb 06, 2010	5516	5527	5433	5434	56,173,500	-98.90(-1.79%)
Feb 05, 2010	5671	5697	5523	5533	43,787,300	-138.85(-2.45%)
Feb 04, 2010	5715	5734	5657	5672	35,285,100	-37.57(-0.66%)
Feb 03, 2010	5664	5723	5625	5710	31,530,300	+55.18(+0.98%)
Feb 02, 2010	5588	5674	5568	5654	30,622,000	+0.00(+0.00%)
Feb 01, 2010	5588	5674	5568	5654	0	+45.69(+0.81%)
Jan 30, 2010	5566	5658	5556	5609	41,892,900	+68.46(+1.24%)
Jan 29, 2010	5687	5719	5540	5540	44,525,700	-102.87(-1.82%)
Jan 28, 2010	5644	5674	5589	5643	38,209,400	-25.73(-0.45%)
Jan 27, 2010	5594	5676	5574	5669	42,243,000	+37.56(+0.67%)
Jan 26, 2010	5663	5694	5625	5631	33,562,000	+0.00(+0.00%)
Jan 25, 2010	5663	5694	5625	5631	0	-63.95(-1.12%)
Jan 24, 2010	5736	5741	5639	5695	0	+0.00(+0.00%)
Jan 23, 2010	5736	5741	5639	5695	47,739,600	-51.65(-0.90%)
Jan 22, 2010	5878	5909	5742	5747	39,063,300	-104.56(-1.79%)
Jan 21, 2010	5964	5973	5832	5852	32,339,400	-124.95(-2.09%)
Jan 20, 2010	5905	5989	5850	5976	29,504,500	+57.93(+0.98%)
Jan 19, 2010	5898	5923	5878	5919	20,918,000	+0.00(+0.00%)
Jan 18, 2010	5898	5923	5878	5919	0	+42.58(+0.72%)
Jan 17, 2010	5997	6025	5867	5876	0	+0.00(+0.00%)
Jan 16, 2010	5997	6025	5867	5876	46,886,700	-112.91(-1.89%)
Jan 15, 2010	5999	6010	5952	5989	33,479,000	+25.74(+0.43%)
Jan 14, 2010	5937	5974	5925	5963	30,161,300	+20.14(+0.34%)
Jan 13, 2010	6039	6056	5925	5943	35,242,500	-97.50(-1.61%)
Jan 12, 2010	6058	6094	6031	6040	27,162,500	+0.00(+0.00%)
Jan 11, 2010	6058	6094	6031	6040	0	+2.89(+0.05%)
Jan 10, 2010	6029	6053	5972	6038	0	+0.00(+0.00%)
Jan 09, 2010	6029	6053	5972	6038	31,735,200	+18.25(+0.30%)
Jan 08, 2010	6017	6038	5961	6019	30,059,600	-14.97(-0.25%)
Jan 07, 2010	6032	6048	5997	6034	24,605,300	+2.47(+0.04%)
Jan 06, 2010	6044	6058	6016	6032	27,329,600	-16.44(-0.27%)
Jan 05, 2010	5976	6048	5974	6048	24,260,800	+0.00(+0.00%)
Jan 04, 2010	5976	6048	5974	6048	0	+90.87(+1.53%)
Jan 03, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 02, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Jan 01, 2010	6002	6009	5949	5957	0	+0.00(+0.00%)
Dec 31, 2009	6002	6009	5949	5957	9,467,800	-54.12(-0.90%)
Dec 30, 2009	6011	6027	6001	6012	13,021,500	+8.63(+0.14%)
Dec 29, 2009	5978	6011	5978	6003	11,077,100	+0.00(+0.00%)
Dec 28, 2009	5978	6011	5978	6003	0	+45.48(+0.76%)
Dec 27, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 26, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 25, 2009	5966	5988	5935	5957	0	+0.00(+0.00%)
Dec 24, 2009	5966	5988	5935	5957	15,732,300	+11.75(+0.20%)
Dec 23, 2009	5939	5982	5930	5946	20,790,700	+15.16(+0.26%)
Dec 22, 2009	5842	5936	5842	5931	24,620,500	+0.00(+0.00%)
Dec 21, 2009	5842	5936	5842	5931	0	+99.32(+1.70%)
Dec 20, 2009	5847	5901	5830	5831	0	+0.00(+0.00%)
Dec 19, 2009	5847	5901	5830	5831	74,691,800	-13.23(-0.23%)
Dec 18, 2009	5884	5891	5834	5844	29,334,400	-58.99(-1.00%)
Dec 17, 2009	5813	5903	5812	5903	34,178,500	+92.09(+1.58%)
Dec 16, 2009	5816	5828	5752	5811	24,764,000	+9.08(+0.16%)
Dec 15, 2009	5803	5827	5779	5802	23,530,900	+0.00(+0.00%)
Dec 14, 2009	5803	5827	5779	5802	0	+45.97(+0.80%)
Dec 12, 2009	5714	5793	5714	5756	27,790,100	+47.27(+0.83%)
Dec 11, 2009	5647	5742	5637	5709	22,981,500	+61.18(+1.08%)
Dec 10, 2009	5673	5712	5605	5648	26,700,900	-40.74(-0.72%)
Dec 09, 2009	5764	5810	5659	5689	29,652,400	-96.17(-1.66%)
Dec 08, 2009	5812	5813	5743	5785	22,623,200	+0.00(+0.00%)
Dec 07, 2009	5812	5813	5743	5785	0	-32.90(-0.57%)
Dec 05, 2009	5753	5859	5724	5818	31,793,400	+47.30(+0.82%)
Dec 04, 2009	5805	5853	5755	5770	32,752,200	-11.33(-0.20%)
Dec 03, 2009	5772	5813	5752	5782	30,434,200	+5.07(+0.09%)
Dec 02, 2009	5654	5777	5653	5777	31,732,000	+150.66(+2.68%)
Dec 01, 2009	5692	5718	5608	5626	32,196,800	+0.00(+0.00%)
Nov 30, 2009	5692	5718	5612	5626	0	-59.66(-1.05%)
Nov 29, 2009	5581	5719	5519	5686	0	+0.00(+0.00%)
Nov 28, 2009	5581	5719	5519	5686	32,389,800	+71.44(+1.27%)
Nov 27, 2009	5785	5785	5597	5614	33,803,100	-188.85(-3.25%)
Nov 26, 2009	5795	5826	5754	5803	25,126,300	+33.71(+0.58%)
Nov 25, 2009	5763	5814	5746	5769	25,722,300	-32.17(-0.55%)
Nov 24, 2009	5689	5823	5689	5801	23,212,100	+0.00(+0.00%)
Nov 23, 2009	5689	5823	5689	5801	0	+138.33(+2.44%)
Nov 22, 2009	5725	5745	5638	5663	0	+0.00(+0.00%)
Nov 21, 2009	5725	5745	5638	5663	37,529,200	-39.03(-0.68%)
Nov 20, 2009	5784	5792	5689	5702	25,255,700	-85.43(-1.48%)
Nov 19, 2009	5793	5843	5771	5788	28,561,500	+9.18(+0.16%)
Nov 18, 2009	5788	5802	5761	5778	24,417,600	-26.39(-0.45%)
Nov 17, 2009	5717	5813	5717	5805	30,974,400	+0.00(+0.00%)
Nov 16, 2009		5805	5805	5805	0	+117.99(+2.07%)
Nov 15, 2009	5662	5701	5616	5687	0	+0.00(+0.00%)
Nov 14, 2009	5662	5701	5616	5687	23,373,200	+22.87(+0.40%)
Nov 13, 2009	5658	5726	5633	5664	27,014,900	-4.39(-0.08%)
Nov 12, 2009	5633	5706	5633	5668	26,517,200	+55.15(+0.98%)
Nov 11, 2009	5627	5651	5603	5613	25,141,700	-6.52(-0.12%)
Nov 10, 2009	5514	5626	5514	5620	26,023,700	+0.00(+0.00%)
Nov 09, 2009	5514	5626	5514	5620	0	+131.47(+2.40%)
Nov 08, 2009	5465	5510	5411	5488	0	+0.00(+0.00%)
Nov 07, 2009	5465	5527	5411	5488	29,006,400	+7.33(+0.13%)
Nov 06, 2009	5405	5512	5356	5481	34,137,800	+36.69(+0.67%)
Nov 05, 2009	5378	5471	5365	5444	31,275,400	+90.88(+1.70%)
Nov 04, 2009	5412	5412	5313	5353	36,175,300	-77.47(-1.43%)
Nov 03, 2009	5411	5472	5377	5431	29,600,000	+0.00(+0.00%)
Nov 02, 2009	5411	5472	5377	5431	0	+15.86(+0.29%)
Nov 01, 2009	5593	5597	5395	5415	0	+0.00(+0.00%)
Oct 31, 2009	5593	5597	5395	5415	0	+0.00(+0.00%)
Oct 30, 2009	5593	5597	5395	5415	37,016,100	-172.49(-3.09%)
Oct 29, 2009	5492	5590	5462	5587	41,226,200	+91.18(+1.66%)
Oct 28, 2009	5640	5646	5494	5496	50,470,000	-138.75(-2.46%)
Oct 27, 2009	5653	5673	5598	5635	35,608,800	-7.14(-0.13%)
Oct 26, 2009	5764	5799	5624	5642	31,113,500	-98.09(-1.71%)
Oct 25, 2009	5788	5849	5732	5740	0	+0.00(+0.00%)
Oct 24, 2009	5788	5849	5732	5740	0	+0.00(+0.00%)
Oct 23, 2009	5788	5849	5732	5740	27,025,500	-22.68(-0.39%)
Oct 22, 2009	5806	5806	5713	5763	30,967,600	-70.56(-1.21%)
Oct 21, 2009	5827	5858	5737	5833	37,291,500	+21.72(+0.37%)
Oct 20, 2009	5856	5888	5801	5812	30,890,800	-40.79(-0.70%)
Oct 19, 2009	5761	5857	5761	5853	29,384,000	+109.17(+1.90%)
Oct 16, 2009	5846	5886	5731	5743	44,943,400	-87.38(-1.50%)
Oct 15, 2009	5853	5869	5806	5831	35,968,200	-23.37(-0.40%)
Oct 14, 2009	5757	5860	5757	5854	45,128,000	+139.83(+2.45%)
Oct 13, 2009	5778	5787	5695	5714	26,792,600	-68.92(-1.19%)
Oct 12, 2009	5727	5814	5727	5783	27,102,500	+71.35(+1.25%)
Oct 09, 2009	5701	5748	5674	5712	25,213,600	-4.66(-0.08%)
Oct 08, 2009	5680	5728	5667	5717	32,363,200	+75.79(+1.34%)
Oct 07, 2009	5650	5691	5626	5641	26,751,200	-16.89(-0.30%)
Oct 06, 2009	5519	5662	5519	5658	34,041,100	+148.79(+2.70%)
Oct 05, 2009	5478	5512	5440	5509	25,126,700	+40.95(+0.75%)
Oct 02, 2009	5533	5537	5442	5468	37,569,300	-86.65(-1.56%)
Oct 01, 2009	5682	5727	5554	5555	32,326,700	-120.61(-2.13%)
Sep 30, 2009	5728	5745	5619	5675	37,489,600	-38.36(-0.67%)
Sep 29, 2009	5737	5756	5690	5714	30,271,200	-22.79(-0.40%)
Sep 28, 2009	5595	5736	5555	5736	34,622,600	+154.90(+2.78%)
Sep 25, 2009	5616	5620	5559	5581	26,511,700	-23.80(-0.42%)
Sep 24, 2009	5684	5742	5586	5605	31,832,400	-96.84(-1.70%)
Sep 23, 2009	5706	5754	5672	5702	25,850,700	-7.33(-0.13%)
Sep 22, 2009	5687	5753	5687	5709	24,712,900	+40.73(+0.72%)
Sep 21, 2009	5699	5699	5618	5669	28,144,700	-35.18(-0.62%)
Sep 18, 2009	5711	5761	5701	5704	80,596,496	-27.31(-0.48%)
Sep 17, 2009	5722	5748	5703	5731	36,632,800	+30.88(+0.54%)
Sep 16, 2009	5641	5713	5641	5700	33,861,400	+71.28(+1.27%)
Sep 15, 2009	5637	5650	5585	5629	28,593,800	+8.74(+0.16%)
Sep 14, 2009	5600	5624	5532	5620	25,630,700	-3.78(-0.07%)
Sep 11, 2009	5602	5653	5602	5624	28,638,300	+29.25(+0.52%)
Sep 10, 2009	5596	5627	5547	5595	35,105,200	+20.51(+0.37%)
Sep 09, 2009	5464	5578	5450	5574	33,252,700	+92.53(+1.69%)
Sep 08, 2009	5475	5503	5455	5482	24,068,900	+18.22(+0.33%)
Sep 07, 2009	5401	5477	5401	5464	0	+79.08(+1.47%)
Sep 04, 2009	5329	5404	5320	5384	28,535,100	+83.01(+1.57%)
Sep 03, 2009	5332	5364	5278	5301	25,969,000	-18.42(-0.35%)
Sep 02, 2009	5326	5338	5263	5320	30,401,300	-7.45(-0.14%)
Sep 01, 2009	5479	5507	5327	5327	31,245,400	-130.75(-2.40%)
Aug 31, 2009	5475	5496	5438	5458	10,442,600	-59.31(-1.07%)
Aug 28, 2009	5512	5574	5502	5517	23,480,600	+47.02(+0.86%)
Aug 27, 2009	5513	5540	5432	5470	26,021,000	-51.64(-0.94%)
Aug 26, 2009	5549	5572	5500	5522	25,119,900	-35.12(-0.63%)
Aug 25, 2009	5483	5576	5473	5557	25,861,600	+37.34(+0.68%)
Aug 24, 2009	5483	5532	5481	5520	23,621,400	+57.01(+1.04%)
Aug 21, 2009	5296	5478	5286	5463	43,773,600	+151.68(+2.86%)
Aug 20, 2009	5262	5326	5262	5311	21,068,200	+79.08(+1.51%)
Aug 19, 2009	5210	5254	5159	5232	22,579,000	-18.76(-0.36%)
Aug 18, 2009	5218	5251	5200	5251	18,722,700	+49.13(+0.94%)
Aug 17, 2009	5296	5296	5174	5202	27,515,600	-107.50(-2.02%)
Aug 14, 2009	5403	5444	5290	5309	27,562,700	-92.00(-1.70%)
Aug 13, 2009	5358	5455	5358	5401	27,357,600	+51.02(+0.95%)
Aug 12, 2009	5283	5368	5252	5350	24,946,800	+64.28(+1.22%)
Aug 11, 2009	5423	5455	5272	5286	27,981,400	-132.31(-2.44%)
Aug 10, 2009	5452	5452	5391	5418	20,204,100	-40.84(-0.75%)
Aug 07, 2009	5366	5481	5313	5459	31,454,900	+88.98(+1.66%)
Aug 06, 2009	5390	5422	5340	5370	28,714,400	+16.97(+0.32%)
Aug 05, 2009	5406	5452	5334	5353	30,461,000	-64.01(-1.18%)
Aug 04, 2009	5419	5428	5360	5417	26,131,300	-9.83(-0.18%)
Aug 03, 2009	5331	5463	5309	5427	29,195,700	+94.71(+1.78%)
Jul 31, 2009	5349	5383	5304	5332	32,450,300	-28.52(-0.53%)
Jul 30, 2009	5294	5397	5252	5361	36,630,900	+90.34(+1.71%)
Jul 29, 2009	5169	5308	5159	5270	31,479,900	+95.58(+1.85%)
Jul 28, 2009	5262	5304	5174	5175	32,270,300	-76.81(-1.46%)
Jul 27, 2009	5269	5310	5216	5252	23,239,800	+22.19(+0.42%)
Jul 24, 2009	5234	5302	5202	5229	30,435,400	-17.92(-0.34%)
Jul 23, 2009	5129	5259	5101	5247	29,287,400	+125.72(+2.45%)
Jul 22, 2009	5099	5138	5050	5122	24,780,000	+27.59(+0.54%)
Jul 21, 2009	5041	5141	5027	5094	23,944,300	+63.82(+1.27%)
Jul 20, 2009	5014	5064	5008	5030	21,907,700	+51.75(+1.04%)
Jul 17, 2009	4980	5018	4961	4978	30,019,000	+21.21(+0.43%)
Jul 16, 2009	4921	4999	4904	4957	26,740,800	+28.75(+0.58%)
Jul 15, 2009	4799	4928	4799	4928	28,678,300	+146.75(+3.07%)
Jul 14, 2009	4734	4803	4706	4782	24,792,000	+59.35(+1.26%)
Jul 13, 2009	4565	4722	4524	4722	23,699,200	+146.03(+3.19%)
Jul 10, 2009	4613	4645	4570	4576	19,961,800	-53.76(-1.16%)
Jul 09, 2009	4600	4670	4596	4630	21,032,700	+57.42(+1.26%)
Jul 08, 2009	4595	4631	4558	4573	22,458,300	-25.54(-0.56%)
Jul 07, 2009	4663	4703	4591	4598	20,505,400	-53.63(-1.15%)
Jul 06, 2009	4670	4687	4611	4652	19,218,400	-56.39(-1.20%)
Jul 03, 2009	4738	4748	4685	4708	15,423,100	-10.28(-0.22%)
Jul 02, 2009	4891	4891	4718	4718	25,845,800	-186.95(-3.81%)

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.