Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	1570	1574	1569	1571	139,020,800	+2.81(+0.18%)
Apr 29, 2012	1580	1580	1567	1568	0	+0.00(+0.00%)
Apr 28, 2012	1580	1580	1567	1568	0	+0.00(+0.00%)
Apr 27, 2012	1580	1580	1567	1568	116,826,800	-11.89(-0.75%)
Apr 26, 2012	1580	1583	1578	1580	110,104,800	+0.34(+0.02%)
Apr 25, 2012	1582	1586	1579	1579	118,145,200	-2.93(-0.19%)
Apr 24, 2012	1581	1583	1579	1582	127,608,200	-1.52(-0.10%)
Apr 23, 2012	1592	1592	1580	1584	125,310,400	-8.05(-0.51%)
Apr 22, 2012	1597	1597	1592	1592	0	+0.00(+0.00%)
Apr 21, 2012	1597	1597	1592	1592	0	+0.00(+0.00%)
Apr 20, 2012	1597	1597	1592	1592	116,218,800	-4.77(-0.30%)
Apr 19, 2012	1599	1602	1596	1597	132,253,200	-2.24(-0.14%)
Apr 18, 2012	1598	1602	1598	1599	116,465,600	+2.67(+0.17%)
Apr 17, 2012	1598	1601	1594	1596	116,943,400	-1.32(-0.08%)
Apr 16, 2012	1602	1602	1595	1598	95,090,400	-5.61(-0.35%)
Apr 15, 2012	1602	1605	1601	1603	0	+0.00(+0.00%)
Apr 14, 2012	1602	1605	1601	1603	0	+0.00(+0.00%)
Apr 13, 2012	1602	1605	1601	1603	119,261,000	+1.85(+0.12%)
Apr 12, 2012	1597	1602	1594	1601	145,620,400	+4.10(+0.26%)
Apr 11, 2012	1597	1597	1597	1597	0	+0.00(+0.00%)
Apr 10, 2012	1588	1599	1587	1597	163,844,000	+5.89(+0.37%)
Apr 09, 2012	1599	1599	1589	1591	89,005,600	-7.59(-0.47%)
Apr 06, 2012	1594	1601	1594	1599	80,618,400	+5.43(+0.34%)
Apr 05, 2012	1596	1596	1592	1593	107,821,000	-5.83(-0.36%)
Apr 04, 2012	1608	1609	1598	1599	88,747,200	-7.36(-0.46%)
Apr 03, 2012	1607	1609	1605	1607	122,516,400	+2.85(+0.18%)
Apr 02, 2012	1595	1604	1590	1604	121,053,200	+7.45(+0.47%)
Apr 01, 2012	1590	1596	1589	1596	0	+0.00(+0.00%)
Mar 31, 2012	1590	1596	1589	1596	0	+0.00(+0.00%)
Mar 30, 2012	1590	1596	1589	1596	232,123,200	+10.89(+0.69%)
Mar 29, 2012	1584	1585	1582	1585	118,612,800	+1.69(+0.11%)
Mar 28, 2012	1588	1590	1583	1584	105,048,000	-4.35(-0.27%)
Mar 27, 2012	1586	1591	1586	1588	156,122,000	+5.12(+0.32%)
Mar 26, 2012	1586	1588	1583	1583	103,259,200	-2.85(-0.18%)
Mar 25, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 24, 2012	1584	1587	1583	1586	0	+0.00(+0.00%)
Mar 23, 2012	1584	1587	1583	1586	87,569,200	+2.59(+0.16%)
Mar 22, 2012	1581	1587	1580	1583	116,544,200	+0.71(+0.04%)
Mar 21, 2012	1575	1583	1573	1583	123,548,000	+4.91(+0.31%)
Mar 20, 2012	1575	1580	1574	1578	141,380,992	+4.02(+0.26%)
Mar 19, 2012	1574	1579	1571	1574	128,642,800	+2.20(+0.14%)
Mar 18, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 17, 2012	1580	1584	1571	1571	0	+0.00(+0.00%)
Mar 16, 2012	1580	1584	1571	1571	196,145,600	-7.98(-0.51%)
Mar 15, 2012	1576	1579	1575	1579	170,006,592	+3.67(+0.23%)
Mar 14, 2012	1570	1576	1568	1576	168,270,400	+11.69(+0.75%)
Mar 13, 2012	1565	1569	1563	1564	129,608,400	-0.73(-0.05%)
Mar 12, 2012	1580	1580	1564	1565	151,570,592	-14.25(-0.90%)
Mar 11, 2012	1579	1582	1577	1579	0	+0.00(+0.00%)
Mar 10, 2012	1579	1582	1577	1579	103,240,200	+0.64(+0.04%)
Mar 09, 2012	1576	1580	1576	1578	128,180,400	+3.53(+0.22%)
Mar 08, 2012	1585	1585	1572	1575	173,145,200	-15.08(-0.95%)
Mar 07, 2012	1589	1590	1581	1590	173,370,000	+0.69(+0.04%)
Mar 06, 2012	1587	1595	1586	1589	137,681,200	+0.00(+0.00%)
Mar 05, 2012	1587	1595	1586	1589	0	+5.44(+0.34%)
Mar 04, 2012	1575	1587	1575	1584	0	+0.00(+0.00%)
Mar 03, 2012	1575	1587	1575	1584	173,803,200	+10.33(+0.66%)
Mar 02, 2012	1569	1576	1569	1573	189,553,408	+3.80(+0.24%)
Mar 01, 2012	1558	1574	1558	1570	329,668,800	+12.92(+0.83%)
Feb 29, 2012	1562	1562	1553	1557	122,671,200	-2.31(-0.15%)
Feb 28, 2012	1561	1566	1558	1559	122,579,600	+0.00(+0.00%)
Feb 27, 2012	1561	1566	1558	1559	0	+0.27(+0.02%)
Feb 26, 2012	1557	1560	1554	1559	0	+0.00(+0.00%)
Feb 25, 2012	1557	1560	1554	1559	151,916,800	+2.11(+0.14%)
Feb 24, 2012	1559	1562	1557	1557	174,455,600	-3.86(-0.25%)
Feb 23, 2012	1564	1565	1559	1561	138,061,200	-3.26(-0.21%)
Feb 22, 2012	1563	1565	1558	1564	134,445,200	+3.21(+0.21%)
Feb 21, 2012	1558	1563	1557	1561	114,114,800	+0.00(+0.00%)
Feb 20, 2012	1558	1563	1557	1561	0	+3.42(+0.22%)
Feb 19, 2012	1554	1560	1554	1557	0	+0.00(+0.00%)
Feb 18, 2012	1554	1560	1554	1557	134,132,000	+6.66(+0.43%)
Feb 17, 2012	1558	1559	1549	1550	145,222,800	-10.81(-0.69%)
Feb 16, 2012	1567	1567	1559	1561	149,606,208	-4.75(-0.30%)
Feb 15, 2012	1565	1566	1561	1566	138,943,200	+3.23(+0.21%)
Feb 14, 2012	1560	1563	1558	1563	115,156,400	+0.00(+0.00%)
Feb 13, 2012	1560	1563	1563	1563	0	+1.16(+0.07%)
Feb 12, 2012	1563	1562	1562	1562	0	+0.00(+0.00%)
Feb 11, 2012	1563	1565	1559	1562	148,370,000	-3.66(-0.23%)
Feb 10, 2012	1555	1565	1551	1565	180,089,600	+12.14(+0.78%)
Feb 09, 2012	1542	1554	1542	1553	230,225,200	+46.22(+3.07%)
Feb 08, 2012	1507	1512	1505	1507	0	-31.81(-2.07%)
Feb 07, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 06, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 05, 2012	1538	1541	1526	1539	0	+0.00(+0.00%)
Feb 04, 2012	1538	1541	1526	1539	156,296,800	+1.68(+0.11%)
Feb 03, 2012	1527	1541	1527	1537	210,179,200	+0.00(+0.00%)
Feb 02, 2012	1527	1541	1527	1537	0	+15.80(+1.04%)
Feb 01, 2012	1517	1521	1509	1521	191,854,400	+7.74(+0.51%)
Jan 31, 2012	1519	1524	1512	1514	105,029,600	+0.00(+0.00%)
Jan 30, 2012	1519	1524	1512	1514	0	-7.35(-0.48%)
Jan 29, 2012	1524	1524	1519	1521	0	+0.00(+0.00%)
Jan 28, 2012	1524	1524	1519	1521	117,317,200	-2.96(-0.19%)
Jan 27, 2012	1521	1524	1520	1524	107,531,200	+4.10(+0.27%)
Jan 26, 2012	1524	1528	1518	1520	106,799,200	+0.00(+0.00%)
Jan 25, 2012	1524	1528	1518	1520	0	-2.90(-0.19%)
Jan 24, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 23, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 22, 2012	1518	1523	1517	1523	0	+0.00(+0.00%)
Jan 21, 2012	1518	1523	1517	1523	119,046,800	+5.85(+0.39%)
Jan 20, 2012	1516	1522	1514	1517	143,123,200	-0.57(-0.04%)
Jan 19, 2012	1517	1519	1513	1517	142,996,000	-1.98(-0.13%)
Jan 18, 2012	1510	1520	1510	1519	120,103,400	+10.30(+0.68%)
Jan 17, 2012	1520	1521	1509	1509	91,411,400	+0.00(+0.00%)
Jan 16, 2012	1520	1521	1509	1509	0	-14.01(-0.92%)
Jan 15, 2012	1526	1526	1522	1523	0	+0.00(+0.00%)
Jan 14, 2012	1526	1526	1522	1523	111,397,600	-2.49(-0.16%)
Jan 13, 2012	1521	1526	1521	1526	106,805,200	+3.27(+0.21%)
Jan 12, 2012	1522	1524	1519	1522	141,031,808	+0.30(+0.02%)
Jan 11, 2012	1520	1524	1519	1522	125,821,200	+0.26(+0.02%)
Jan 10, 2012	1515	1522	1513	1522	108,655,600	+0.00(+0.00%)
Jan 09, 2012	1515	1522	1513	1522	0	+7.60(+0.50%)
Jan 08, 2012	1513	1515	1509	1514	0	+0.00(+0.00%)
Jan 07, 2012	1513	1515	1509	1514	83,640,000	-0.30(-0.02%)
Jan 06, 2012	1507	1515	1505	1514	85,528,000	+10.21(+0.68%)
Jan 05, 2012	1518	1525	1502	1504	101,556,200	-9.32(-0.62%)
Jan 04, 2012	1524	1524	1512	1514	77,480,000	-17.19(-1.12%)
Jan 01, 2012	1509	1531	1509	1531	0	+0.00(+0.00%)
Dec 31, 2011	1509	1531	1509	1531	113,634,000	+24.04(+1.60%)
Dec 30, 2011	1500	1511	1497	1507	62,334,800	+2.58(+0.17%)
Dec 29, 2011	1500	1505	1496	1504	45,030,000	+3.20(+0.21%)
Dec 28, 2011	1494	1501	1490	1501	41,876,000	+0.00(+0.00%)
Dec 27, 2011	1494	1501	1490	1501	0	+4.76(+0.32%)
Dec 26, 2011	1490	1496	1490	1496	0	+0.00(+0.00%)
Dec 25, 2011	1490	1496	1490	1496	0	+0.00(+0.00%)
Dec 24, 2011	1490	1496	1490	1496	57,780,600	+4.69(+0.31%)
Dec 23, 2011	1485	1492	1483	1491	63,326,600	+6.48(+0.44%)
Dec 22, 2011	1473	1487	1472	1485	98,484,800	+19.81(+1.35%)
Dec 21, 2011	1476	1476	1464	1465	84,750,800	-12.61(-0.85%)
Dec 20, 2011	1467	1478	1463	1478	57,540,000	+0.00(+0.00%)
Dec 19, 2011	1467	1478	1463	1478	0	+11.56(+0.79%)
Dec 18, 2011	1465	1473	1463	1466	0	+0.00(+0.00%)
Dec 17, 2011	1465	1473	1463	1466	77,123,600	+2.11(+0.14%)
Dec 16, 2011	1458	1465	1449	1464	76,528,000	+0.99(+0.07%)
Dec 15, 2011	1462	1466	1459	1463	72,653,000	-2.27(-0.15%)
Dec 14, 2011	1463	1468	1457	1465	89,422,200	-1.71(-0.12%)
Dec 13, 2011	1464	1475	1464	1467	63,036,800	+0.00(+0.00%)
Dec 12, 2011	1464	1475	1464	1467	0	+6.97(+0.48%)
Dec 11, 2011	1465	1465	1457	1460	0	+0.00(+0.00%)
Dec 10, 2011	1465	1465	1457	1460	68,593,200	-12.79(-0.87%)
Dec 09, 2011	1478	1478	1470	1473	69,448,800	-10.07(-0.68%)
Dec 08, 2011	1481	1483	1474	1483	130,764,400	+2.07(+0.14%)
Dec 07, 2011	1485	1485	1478	1481	63,400,400	-9.03(-0.61%)
Dec 06, 2011	1490	1493	1487	1490	63,236,800	+0.00(+0.00%)
Dec 05, 2011	1490	1493	1487	1490	0	+0.93(+0.06%)
Dec 04, 2011	1489	1494	1483	1489	0	+0.00(+0.00%)
Dec 03, 2011	1489	1494	1483	1489	107,567,600	+3.76(+0.25%)
Dec 02, 2011	1487	1503	1484	1485	169,250,000	+13.16(+0.89%)
Dec 01, 2011	1444	1472	1444	1472	162,248,992	+27.38(+1.90%)
Nov 30, 2011	1438	1458	1437	1445	148,770,400	+0.00(+0.00%)
Nov 29, 2011	1438	1458	1437	1445	0	+13.17(+0.92%)
Nov 28, 2011	1447	1447	1431	1432	0	+0.00(+0.00%)
Nov 27, 2011	1447	1447	1431	1432	0	+0.00(+0.00%)
Nov 26, 2011	1447	1447	1431	1432	89,343,200	-16.44(-1.14%)
Nov 25, 2011	1432	1448	1427	1448	72,680,400	+14.82(+1.03%)
Nov 24, 2011	1436	1439	1424	1433	92,420,200	-4.82(-0.34%)
Nov 23, 2011	1431	1439	1425	1438	91,295,200	+3.91(+0.27%)
Nov 22, 2011	1452	1452	1434	1434	110,151,600	+0.00(+0.00%)
Nov 21, 2011	1452	1452	1434	1434	0	-20.32(-1.40%)
Nov 20, 2011	1462	1468	1454	1454	0	+0.00(+0.00%)
Nov 19, 2011	1462	1468	1454	1454	95,006,600	-11.07(-0.76%)
Nov 18, 2011	1476	1477	1465	1465	79,470,400	-11.37(-0.77%)
Nov 17, 2011	1481	1487	1470	1477	93,052,400	-0.38(-0.03%)
Nov 16, 2011	1476	1479	1474	1477	73,802,000	-1.65(-0.11%)
Nov 15, 2011	1480	1485	1478	1479	98,682,800	+0.00(+0.00%)
Nov 14, 2011	1480	1485	1478	1479	0	+10.12(+0.69%)
Nov 13, 2011	1475	1478	1469	1469	0	+0.00(+0.00%)
Nov 12, 2011	1475	1478	1469	1469	61,556,600	-3.90(-0.26%)
Nov 11, 2011	1469	1475	1466	1473	110,356,400	-16.99(-1.14%)
Nov 10, 2011	1481	1491	1481	1490	105,961,600	+9.18(+0.62%)
Nov 09, 2011	1483	1490	1477	1480	110,794,200	+0.00(+0.00%)
Nov 08, 2011	1483	1490	1477	1480	0	+2.95(+0.20%)
Nov 07, 2011	1471	1478	1468	1478	0	+0.00(+0.00%)
Nov 06, 2011	1471	1478	1468	1478	0	+0.00(+0.00%)
Nov 04, 2011	1471	1478	1468	1478	84,329,800	+15.14(+1.04%)
Nov 03, 2011	1472	1473	1453	1462	73,154,800	-8.58(-0.58%)
Nov 02, 2011	1468	1473	1458	1471	128,076,400	-4.69(-0.32%)
Nov 01, 2011	1484	1486	1475	1476	81,692,200	-16.25(-1.09%)
Oct 31, 2011	1485	1493	1476	1492	121,906,000	+10.07(+0.68%)
Oct 30, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 29, 2011	1480	1488	1478	1482	0	+0.00(+0.00%)
Oct 28, 2011	1480	1488	1478	1482	181,280,608	+10.89(+0.74%)
Oct 27, 2011	1462	1474	1460	1471	198,248,992	+13.13(+0.90%)
Oct 26, 2011	1453	1458	1448	1458	0	+0.00(+0.00%)
Oct 25, 2011	1453	1458	1448	1458	80,653,600	+7.78(+0.54%)
Oct 24, 2011	1450	1462	1449	1450	105,697,600	+11.19(+0.78%)
Oct 23, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 22, 2011	1441	1447	1371	1439	0	+0.00(+0.00%)
Oct 21, 2011	1441	1447	1371	1439	71,847,600	-2.35(-0.16%)
Oct 20, 2011	1446	1446	1429	1441	80,204,400	-9.07(-0.63%)
Oct 19, 2011	1445	1450	1444	1450	85,664,600	+10.31(+0.72%)
Oct 18, 2011	1460	1460	1434	1440	101,839,600	-25.41(-1.73%)
Oct 17, 2011	1452	1465	1452	1465	139,084,992	+22.92(+1.59%)
Oct 16, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 15, 2011	1447	1448	1436	1442	0	+0.00(+0.00%)
Oct 14, 2011	1447	1448	1436	1442	92,141,600	-2.44(-0.17%)
Oct 13, 2011	1432	1445	1431	1445	164,190,400	+16.37(+1.15%)
Oct 12, 2011	1414	1428	1402	1428	103,517,200	+16.85(+1.19%)
Oct 11, 2011	1407	1415	1407	1412	105,427,400	+14.61(+1.05%)
Oct 10, 2011	1399	1399	1392	1397	54,891,000	-3.01(-0.21%)
Oct 09, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 08, 2011	1397	1403	1391	1400	0	+0.00(+0.00%)
Oct 07, 2011	1397	1403	1391	1400	114,296,800	+6.36(+0.46%)
Oct 06, 2011	1381	1395	1381	1394	124,918,000	+18.02(+1.31%)
Oct 05, 2011	1365	1379	1365	1376	113,146,400	+14.29(+1.05%)
Oct 04, 2011	1362	1375	1357	1361	96,601,000	-6.14(-0.45%)
Oct 03, 2011	1382	1382	1353	1368	120,650,400	-19.61(-1.41%)
Oct 01, 2011	1391	1403	1376	1387	0	+0.00(+0.00%)
Sep 30, 2011	1391	1403	1376	1387	170,022,400	-0.33(-0.02%)
Sep 29, 2011	1361	1389	1358	1387	129,887,800	+15.91(+1.16%)
Sep 28, 2011	1367	1374	1353	1372	159,449,200	+7.35(+0.54%)
Sep 27, 2011	1339	1368	1339	1364	163,696,400	+32.40(+2.43%)
Sep 26, 2011	1358	1358	1311	1332	181,524,000	-34.14(-2.50%)
Sep 25, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 24, 2011	1377	1377	1358	1366	0	+0.00(+0.00%)
Sep 23, 2011	1377	1377	1358	1366	182,967,392	-21.87(-1.58%)
Sep 22, 2011	1413	1413	1388	1388	172,707,808	-31.23(-2.20%)
Sep 21, 2011	1413	1422	1409	1419	108,134,800	+8.40(+0.60%)
Sep 20, 2011	1410	1413	1404	1411	125,181,400	-2.48(-0.18%)
Sep 19, 2011	1432	1434	1412	1413	130,652,800	-17.81(-1.24%)
Sep 18, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 17, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 16, 2011	1443	1444	1428	1431	0	+0.00(+0.00%)
Sep 15, 2011	1443	1444	1428	1431	138,942,400	-6.68(-0.46%)
Sep 14, 2011	1453	1455	1437	1438	110,947,600	-10.39(-0.72%)
Sep 13, 2011	1450	1452	1446	1448	78,777,200	+1.74(+0.12%)
Sep 12, 2011	1465	1465	1444	1446	111,254,000	-22.86(-1.56%)
Sep 11, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 10, 2011	1473	1480	1468	1469	0	+0.00(+0.00%)
Sep 09, 2011	1473	1480	1468	1469	73,826,400	-0.71(-0.05%)
Sep 08, 2011	1466	1471	1463	1470	97,520,000	+5.22(+0.36%)
Sep 07, 2011	1458	1465	1458	1465	122,021,400	+10.24(+0.70%)
Sep 06, 2011	1460	1462	1453	1454	150,971,200	-8.75(-0.60%)
Sep 05, 2011	1470	1471	1463	1463	128,260,000	-10.97(-0.74%)
Sep 04, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 03, 2011	1461	1484	1461	1474	0	+0.00(+0.00%)
Sep 02, 2011	1461	1484	1461	1474	230,876,000	+26.82(+1.85%)
Sep 01, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
Aug 31, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
Aug 30, 2011	1448	1456	1446	1447	0	+0.00(+0.00%)
Aug 29, 2011	1448	1456	1446	1447	99,325,800	+2.46(+0.17%)
Aug 28, 2011	1460	1460	1442	1445	0	+0.00(+0.00%)
Aug 27, 2011	1460	1460	1442	1445	0	+0.00(+0.00%)
Aug 26, 2011	1460	1460	1442	1445	249,168,400	-19.93(-1.36%)
Aug 25, 2011	1470	1471	1461	1465	231,732,192	-4.41(-0.30%)
Aug 24, 2011	1485	1487	1469	1469	188,951,600	-13.22(-0.89%)
Aug 23, 2011	1474	1482	1470	1482	180,442,400	+10.21(+0.69%)
Aug 22, 2011	1477	1479	1467	1472	162,528,000	-11.82(-0.80%)
Aug 21, 2011	1492	1492	1478	1484	0	+0.00(+0.00%)
Aug 19, 2011	1492	1492	1478	1484	208,565,200	-19.32(-1.29%)
Aug 18, 2011	1507	1508	1497	1503	149,945,600	+0.23(+0.02%)
Aug 17, 2011	1502	1505	1500	1503	142,821,600	+4.83(+0.32%)
Aug 16, 2011	1504	1511	1497	1498	138,416,000	-1.50(-0.10%)
Aug 15, 2011	1486	1500	1486	1500	105,416,000	+16.07(+1.08%)
Aug 14, 2011	1484	1488	1483	1484	0	+0.00(+0.00%)
Aug 13, 2011	1484	1488	1483	1484	0	+0.00(+0.00%)
Aug 12, 2011	1484	1488	1483	1484	154,174,592	+7.21(+0.49%)
Aug 11, 2011	1467	1479	1455	1476	194,991,600	-4.06(-0.27%)
Aug 10, 2011	1472	1496	1472	1481	264,453,600	+8.38(+0.57%)
Aug 09, 2011	1468	1490	1423	1472	325,011,008	-24.85(-1.66%)
Aug 08, 2011	1515	1515	1476	1497	313,999,008	-27.44(-1.80%)
Aug 07, 2011	1530	1530	1509	1524	0	+0.00(+0.00%)
Aug 06, 2011	1530	1530	1509	1524	0	+0.00(+0.00%)
Aug 05, 2011	1530	1530	1509	1524	316,934,016	-22.46(-1.45%)
Aug 04, 2011	1547	1553	1546	1547	111,983,000	+1.79(+0.12%)
Aug 03, 2011	1549	1549	1539	1545	136,081,600	-9.75(-0.63%)
Aug 02, 2011	1558	1559	1553	1555	104,104,000	-3.16(-0.20%)
Aug 01, 2011	1550	1558	1549	1558	108,303,200	+9.20(+0.59%)
Jul 31, 2011	1553	1554	1545	1549	0	+0.00(+0.00%)
Jul 30, 2011	1553	1554	1545	1549	0	+0.00(+0.00%)
Jul 29, 2011	1553	1554	1545	1549	151,788,800	-3.10(-0.20%)
Jul 28, 2011	1556	1556	1545	1552	147,138,400	-6.26(-0.40%)
Jul 27, 2011	1562	1565	1557	1558	124,923,600	-3.60(-0.23%)
Jul 26, 2011	1557	1562	1555	1562	129,273,400	+2.17(+0.14%)
Jul 25, 2011	1565	1565	1559	1560	104,312,000	-5.46(-0.35%)
Jul 24, 2011	1567	1567	1563	1565	0	+0.00(+0.00%)
Jul 23, 2011	1567	1567	1563	1565	0	+0.00(+0.00%)
Jul 22, 2011	1567	1567	1563	1565	138,118,800	-0.75(-0.05%)
Jul 21, 2011	1564	1566	1561	1566	117,375,200	+3.22(+0.21%)
Jul 20, 2011	1558	1565	1558	1563	99,176,000	+6.95(+0.45%)
Jul 19, 2011	1562	1562	1553	1556	170,822,800	-6.94(-0.44%)
Jul 18, 2011	1576	1576	1562	1563	114,435,200	-14.67(-0.93%)
Jul 17, 2011	1579	1580	1573	1577	0	+0.00(+0.00%)
Jul 16, 2011	1579	1580	1573	1577	0	+0.00(+0.00%)
Jul 15, 2011	1579	1580	1573	1577	120,980,600	-2.59(-0.16%)
Jul 14, 2011	1581	1582	1578	1580	109,836,800	-0.83(-0.05%)
Jul 13, 2011	1579	1581	1576	1581	123,711,200	+2.57(+0.16%)
Jul 12, 2011	1588	1588	1575	1578	126,938,000	-10.48(-0.66%)
Jul 11, 2011	1595	1597	1584	1589	124,809,800	-6.16(-0.39%)
Jul 10, 2011	1591	1595	1585	1595	0	+0.00(+0.00%)
Jul 09, 2011	1591	1595	1585	1595	0	+0.00(+0.00%)
Jul 08, 2011	1591	1595	1585	1595	136,764,192	+4.50(+0.28%)
Jul 07, 2011	1594	1596	1588	1590	137,593,600	-1.10(-0.07%)
Jul 06, 2011	1582	1591	1580	1591	174,976,400	+9.49(+0.60%)
Jul 05, 2011	1584	1585	1580	1582	124,354,800	-0.50(-0.03%)
Jul 04, 2011	1584	1590	1578	1582	106,297,600	-0.59(-0.04%)
Jul 03, 2011	1581	1583	1577	1583	0	+0.00(+0.00%)
Jul 02, 2011	1581	1583	1577	1583	0	+0.00(+0.00%)
Jul 01, 2011	1581	1583	1577	1583	95,700,000	+3.87(+0.25%)
Jun 30, 2011	1572	1579	1571	1579	151,324,800	+4.06(+0.26%)
Jun 29, 2011	1573	1576	1570	1575	144,559,200	+4.99(+0.32%)
Jun 28, 2011	1561	1570	1561	1570	114,944,600	+7.50(+0.48%)
Jun 27, 2011	1561	1564	1560	1563	120,054,200	-2.14(-0.14%)
Jun 26, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 25, 2011	1564	1565	1562	1565	0	+0.00(+0.00%)
Jun 24, 2011	1564	1565	1562	1565	146,272,608	+1.47(+0.09%)
Jun 23, 2011	1566	1567	1562	1563	108,633,800	-4.16(-0.27%)
Jun 22, 2011	1562	1567	1560	1567	120,138,800	+6.56(+0.42%)
Jun 21, 2011	1560	1561	1558	1561	132,953,400	+1.60(+0.10%)
Jun 20, 2011	1562	1564	1558	1559	128,439,200	-4.24(-0.27%)
Jun 19, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 18, 2011	1559	1564	1556	1563	0	+0.00(+0.00%)
Jun 17, 2011	1559	1564	1556	1563	212,910,000	+9.19(+0.59%)
Jun 16, 2011	1553	1554	1550	1554	153,275,600	-1.95(-0.13%)
Jun 15, 2011	1548	1556	1548	1556	147,146,592	+7.68(+0.50%)
Jun 14, 2011	1546	1552	1544	1549	92,735,200	+2.63(+0.17%)
Jun 13, 2011	1552	1553	1546	1546	91,240,000	-10.31(-0.66%)
Jun 12, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 11, 2011	1553	1559	1553	1556	0	+0.00(+0.00%)
Jun 10, 2011	1553	1559	1553	1556	91,342,400	+5.30(+0.34%)
Jun 09, 2011	1554	1555	1551	1551	108,473,200	-0.90(-0.06%)
Jun 08, 2011	1550	1554	1550	1552	120,041,600	-0.10(-0.01%)
Jun 07, 2011	1552	1553	1548	1552	102,520,000	-0.25(-0.02%)
Jun 06, 2011	1556	1557	1552	1552	74,579,600	-7.71(-0.49%)
Jun 05, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 04, 2011	1560	1562	1555	1560	0	+0.00(+0.00%)
Jun 03, 2011	1560	1562	1555	1560	87,984,400	+1.81(+0.12%)
Jun 02, 2011	1552	1558	1550	1558	138,847,600	+1.62(+0.10%)
Jun 01, 2011	1561	1561	1554	1556	168,860,400	-1.87(-0.12%)
May 31, 2011	1542	1566	1542	1558	404,034,592	+15.45(+1.00%)
May 30, 2011	1550	1550	1543	1543	119,960,800	-5.85(-0.38%)
May 27, 2011	1545	1550	1543	1549	134,680,800	+7.75(+0.50%)
May 26, 2011	1538	1544	1538	1541	126,025,800	+7.37(+0.48%)
May 25, 2011	1533	1538	1530	1534	110,348,000	+1.45(+0.09%)
May 24, 2011	1531	1533	1526	1532	134,800,992	+3.14(+0.21%)
May 23, 2011	1541	1543	1528	1529	97,898,400	-12.05(-0.78%)
May 22, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 21, 2011	1544	1548	1541	1541	0	+0.00(+0.00%)
May 20, 2011	1544	1548	1541	1541	99,498,400	-2.99(-0.19%)
May 19, 2011	1543	1551	1542	1544	122,717,800	+2.75(+0.18%)
May 18, 2011	1538	1543	1537	1541	140,252,000	+5.00(+0.33%)
May 17, 2011	1542	1545	1536	1536	0	+0.00(+0.00%)
May 16, 2011	1542	1545	1536	1536	88,250,800	-4.47(-0.29%)
May 15, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 14, 2011	1533	1545	1533	1541	0	+0.00(+0.00%)
May 13, 2011	1533	1545	1533	1541	132,088,000	+8.45(+0.55%)
May 12, 2011	1533	1536	1532	1532	92,403,200	-3.74(-0.24%)
May 11, 2011	1526	1539	1526	1536	118,557,600	+12.66(+0.83%)
May 10, 2011	1519	1526	1518	1523	87,675,600	+3.96(+0.26%)
May 09, 2011	1517	1520	1515	1519	77,273,200	+3.91(+0.26%)
May 08, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 07, 2011	1519	1519	1508	1516	0	+0.00(+0.00%)
May 06, 2011	1519	1519	1508	1516	117,743,200	-5.68(-0.37%)
May 05, 2011	1526	1526	1520	1521	87,724,600	-7.25(-0.47%)
May 04, 2011	1537	1538	1520	1528	104,786,400	-3.04(-0.20%)
May 03, 2011	1536	1538	1530	1531	84,642,400	-3.48(-0.23%)

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.