Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	2461	2462	2440	2448	4,407,600	-12.28(-0.50%)
Jan 30, 2013	2463	2466	2440	2461	4,558,600	+1.43(+0.06%)
Jan 29, 2013	2460	2468	2452	2459	3,745,000	+0.00(+0.00%)
Jan 28, 2013	2460	2468	2452	2459	0	-0.16(-0.01%)
Jan 27, 2013	2444	2466	2437	2459	0	+0.00(+0.00%)
Jan 26, 2013	2444	2466	2437	2459	5,740,800	+14.81(+0.61%)
Jan 25, 2013	2440	2445	2428	2445	4,528,200	+5.12(+0.21%)
Jan 24, 2013	2437	2440	2406	2439	5,444,000	+2.56(+0.11%)
Jan 23, 2013	2446	2447	2417	2437	4,130,200	-9.85(-0.40%)
Jan 22, 2013	2459	2464	2434	2447	3,896,200	+0.00(+0.00%)
Jan 21, 2013	2459	2464	2434	2447	0	-11.80(-0.48%)
Jan 20, 2013	2470	2481	2459	2459	0	+0.00(+0.00%)
Jan 19, 2013	2470	2481	2459	2459	6,832,000	-11.84(-0.48%)
Jan 18, 2013	2447	2470	2432	2470	5,443,800	+23.23(+0.95%)
Jan 17, 2013	2449	2451	2434	2447	4,501,600	-2.11(-0.09%)
Jan 16, 2013	2460	2465	2430	2449	4,635,800	-10.42(-0.42%)
Jan 15, 2013	2468	2482	2453	2460	4,268,800	+0.00(+0.00%)
Jan 14, 2013	2468	2482	2453	2460	0	-8.42(-0.34%)
Jan 13, 2013	2478	2481	2442	2468	0	+0.00(+0.00%)
Jan 12, 2013	2478	2481	2442	2468	4,779,800	-9.83(-0.40%)
Jan 11, 2013	2495	2501	2458	2478	6,912,200	-16.83(-0.67%)
Jan 10, 2013	2484	2495	2474	2495	5,497,600	+13.63(+0.55%)
Jan 09, 2013	2484	2490	2473	2481	6,133,000	-2.88(-0.12%)
Jan 08, 2013	2483	2496	2479	2484	5,234,400	+0.00(+0.00%)
Jan 07, 2013	2483	2496	2479	2484	0	+0.96(+0.04%)
Jan 06, 2013	2487	2490	2468	2483	0	+0.00(+0.00%)
Jan 05, 2013	2487	2490	2468	2483	4,290,000	-3.83(-0.15%)
Jan 04, 2013	2476	2487	2466	2487	4,413,800	+10.64(+0.43%)
Jan 03, 2013	2402	2476	2402	2476	5,216,800	+0.00(+0.00%)
Jan 02, 2013	2402	2476	2402	2476	0	+75.03(+3.12%)
Jan 01, 2013	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 31, 2012	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 30, 2012	2420	2421	2391	2401	0	+0.00(+0.00%)
Dec 29, 2012	2420	2421	2391	2401	7,341,000	-15.53(-0.64%)
Dec 28, 2012	2404	2424	2390	2417	4,146,000	+0.00(+0.00%)
Dec 27, 2012	2404	2424	2390	2417	0	+12.37(+0.51%)
Dec 26, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 25, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 24, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 23, 2012	2411	2412	2372	2404	0	+0.00(+0.00%)
Dec 22, 2012	2411	2412	2372	2404	17,056,600	-7.40(-0.31%)
Dec 21, 2012	2427	2427	2408	2412	8,845,000	-15.60(-0.64%)
Dec 20, 2012	2405	2437	2405	2427	6,959,800	+22.69(+0.94%)
Dec 19, 2012	2369	2409	2369	2405	7,147,200	+35.58(+1.50%)
Dec 18, 2012	2367	2374	2358	2369	4,403,400	+0.00(+0.00%)
Dec 17, 2012	2367	2374	2358	2369	0	+1.93(+0.08%)
Dec 16, 2012	2370	2372	2360	2367	0	+0.00(+0.00%)
Dec 15, 2012	2370	2372	2360	2367	4,730,000	-2.63(-0.11%)
Dec 14, 2012	2358	2370	2351	2370	4,989,800	+12.25(+0.52%)
Dec 13, 2012	2348	2360	2345	2358	5,536,200	+9.35(+0.40%)
Dec 12, 2012	2331	2350	2325	2348	5,028,200	+16.55(+0.71%)
Dec 11, 2012	2326	2332	2305	2332	4,350,600	+0.00(+0.00%)
Dec 10, 2012	2326	2332	2305	2332	0	+5.86(+0.25%)
Dec 09, 2012	2340	2348	2326	2326	0	+0.00(+0.00%)
Dec 08, 2012	2340	2348	2326	2326	6,735,200	-14.26(-0.61%)
Dec 07, 2012	2318	2350	2318	2340	7,151,200	+21.94(+0.95%)
Dec 06, 2012	2298	2326	2298	2318	4,570,600	+20.19(+0.88%)
Dec 05, 2012	2305	2306	2290	2298	5,093,200	-6.48(-0.28%)
Dec 04, 2012	2302	2328	2295	2304	5,540,400	+2.41(+0.10%)
Dec 01, 2012	2296	2311	2292	2302	9,904,200	+5.77(+0.25%)
Nov 30, 2012	2257	2298	2257	2296	6,740,200	+38.68(+1.71%)
Nov 29, 2012	2262	2262	2236	2258	5,266,600	-4.28(-0.19%)
Nov 28, 2012	2245	2272	2245	2262	4,596,400	+16.94(+0.75%)
Nov 27, 2012	2242	2247	2229	2245	4,329,600	+0.00(+0.00%)
Nov 26, 2012	2242	2247	2229	2245	0	+2.44(+0.11%)
Nov 25, 2012	2214	2244	2212	2242	0	+0.00(+0.00%)
Nov 24, 2012	2214	2244	2212	2242	4,393,000	+28.71(+1.30%)
Nov 23, 2012	2191	2214	2190	2214	3,434,600	+22.69(+1.04%)
Nov 22, 2012	2201	2201	2187	2191	3,512,200	-10.11(-0.46%)
Nov 21, 2012	2196	2201	2184	2201	3,930,800	+5.74(+0.26%)
Nov 20, 2012	2157	2195	2157	2195	3,399,000	+0.00(+0.00%)
Nov 19, 2012	2157	2195	2157	2195	0	+38.40(+1.78%)
Nov 18, 2012	2170	2180	2157	2157	0	+0.00(+0.00%)
Nov 17, 2012	2170	2180	2157	2157	4,611,200	-13.00(-0.60%)
Nov 16, 2012	2176	2180	2160	2170	3,777,200	-5.89(-0.27%)
Nov 15, 2012	2176	2196	2169	2176	4,634,400	+0.53(+0.02%)
Nov 14, 2012	2183	2183	2151	2175	4,069,800	-8.06(-0.37%)
Nov 13, 2012	2183	2189	2173	2183	3,378,600	+0.00(+0.00%)
Nov 12, 2012	2183	2189	2173	2183	0	+0.17(+0.01%)
Nov 11, 2012	2175	2184	2159	2183	0	+0.00(+0.00%)
Nov 10, 2012	2175	2184	2159	2183	5,549,000	+8.06(+0.37%)
Nov 09, 2012	2204	2205	2174	2175	5,296,200	-28.63(-1.30%)
Nov 08, 2012	2231	2241	2188	2204	8,243,200	-27.41(-1.23%)
Nov 07, 2012	2221	2232	2211	2231	4,113,200	+9.86(+0.44%)
Nov 06, 2012	2227	2227	2209	2221	4,302,000	+0.00(+0.00%)
Nov 05, 2012	2227	2227	2209	2221	0	-5.32(-0.24%)
Nov 03, 2012	2184	2227	2184	2227	0	+0.00(+0.00%)
Nov 02, 2012	2184	2227	2184	2227	7,341,600	+42.54(+1.95%)
Nov 01, 2012	2176	2190	2172	2184	0	+0.00(+0.00%)
Oct 31, 2012	2176	2190	2172	2184	5,544,000	+7.79(+0.36%)
Oct 30, 2012	2136	2177	2134	2176	3,914,400	+40.30(+1.89%)
Oct 29, 2012	2147	2159	2133	2136	4,751,200	-10.79(-0.50%)
Oct 27, 2012	2145	2161	2142	2147	0	+0.00(+0.00%)
Oct 26, 2012	2145	2161	2142	2147	0	+0.00(+0.00%)
Oct 25, 2012	2145	2161	2142	2147	3,614,000	+2.01(+0.09%)
Oct 24, 2012	2146	2158	2136	2145	4,998,000	-0.95(-0.04%)
Oct 23, 2012	2194	2195	2143	2146	4,583,600	-48.16(-2.20%)
Oct 22, 2012	2194	2203	2186	2194	3,882,400	-0.19(-0.01%)
Oct 20, 2012	2230	2230	2193	2194	0	+0.00(+0.00%)
Oct 19, 2012	2230	2230	2193	2194	4,132,800	-35.61(-1.60%)
Oct 18, 2012	2227	2233	2221	2230	4,919,000	+2.44(+0.11%)
Oct 17, 2012	2199	2227	2195	2227	5,471,800	+28.20(+1.28%)
Oct 16, 2012	2168	2199	2168	2199	5,307,600	+30.93(+1.43%)
Oct 15, 2012	2150	2168	2149	2168	3,886,400	+18.07(+0.84%)
Oct 14, 2012	2161	2166	2144	2150	0	+0.00(+0.00%)
Oct 13, 2012	2161	2166	2144	2150	0	+0.00(+0.00%)
Oct 12, 2012	2161	2166	2144	2150	4,533,000	-10.40(-0.48%)
Oct 11, 2012	2128	2162	2118	2161	4,356,400	+32.49(+1.53%)
Oct 10, 2012	2133	2137	2120	2128	3,798,600	-5.27(-0.25%)
Oct 09, 2012	2148	2153	2127	2133	4,817,800	-15.07(-0.70%)
Oct 08, 2012	2173	2173	2143	2148	5,012,200	-24.33(-1.12%)
Oct 06, 2012	2146	2181	2142	2173	0	+0.00(+0.00%)
Oct 05, 2012	2146	2181	2142	2173	5,238,400	+26.55(+1.24%)
Oct 04, 2012	2140	2148	2125	2146	4,863,200	+6.64(+0.31%)
Oct 03, 2012	2125	2140	2115	2140	5,646,400	+14.24(+0.67%)
Oct 02, 2012	2126	2135	2106	2125	6,499,800	-0.71(-0.03%)
Oct 01, 2012	2090	2127	2086	2126	5,364,600	+36.24(+1.73%)
Sep 30, 2012	2109	2117	2075	2090	0	+0.00(+0.00%)
Sep 29, 2012	2109	2117	2075	2090	0	+0.00(+0.00%)
Sep 28, 2012	2109	2117	2075	2090	6,151,800	-18.73(-0.89%)
Sep 27, 2012	2090	2109	2087	2108	5,225,600	+18.69(+0.89%)
Sep 26, 2012	2133	2133	2083	2090	6,094,400	-42.98(-2.02%)
Sep 25, 2012	2140	2140	2118	2133	7,685,600	-7.59(-0.35%)
Sep 24, 2012	2157	2157	2127	2140	4,680,000	-16.66(-0.77%)
Sep 23, 2012	2141	2164	2141	2157	0	+0.00(+0.00%)
Sep 22, 2012	2141	2164	2141	2157	0	+0.00(+0.00%)
Sep 21, 2012	2141	2164	2141	2157	18,148,800	+16.30(+0.76%)
Sep 20, 2012	2166	2166	2129	2141	5,068,200	-25.40(-1.17%)
Sep 19, 2012	2169	2180	2154	2166	5,791,200	-2.91(-0.13%)
Sep 18, 2012	2198	2198	2157	2169	5,681,000	-28.96(-1.32%)
Sep 17, 2012	2209	2209	2186	2198	4,657,600	-10.88(-0.49%)
Sep 16, 2012	2132	2210	2131	2209	0	+0.00(+0.00%)
Sep 15, 2012	2132	2210	2131	2209	0	+0.00(+0.00%)
Sep 14, 2012	2132	2210	2131	2209	8,288,800	+76.99(+3.61%)
Sep 13, 2012	2149	2157	2121	2132	4,335,200	-17.21(-0.80%)
Sep 12, 2012	2128	2153	2128	2149	8,511,600	+21.37(+1.00%)
Sep 11, 2012	2114	2128	2091	2128	4,996,600	+13.31(+0.63%)
Sep 10, 2012	2117	2126	2108	2114	3,367,000	-2.54(-0.12%)
Sep 08, 2012	2099	2122	2099	2117	0	+0.00(+0.00%)
Sep 07, 2012	2099	2122	2099	2117	6,617,400	+18.28(+0.87%)
Sep 06, 2012	2031	2099	2031	2099	7,328,000	+67.32(+3.31%)
Sep 05, 2012	2018	2032	2008	2031	4,043,000	+13.48(+0.67%)
Sep 04, 2012	2023	2033	2013	2018	2,522,600	-5.30(-0.26%)
Sep 03, 2012	2016	2034	2011	2023	2,724,400	+6.61(+0.33%)
Sep 02, 2012	1990	2021	1984	2017	0	+0.00(+0.00%)
Sep 01, 2012	1990	2021	1984	2017	0	+0.00(+0.00%)
Aug 31, 2012	1990	2021	1984	2017	11,304,800	+26.80(+1.35%)
Aug 30, 2012	2025	2027	1989	1990	4,208,800	-35.03(-1.73%)
Aug 29, 2012	2028	2033	2016	2025	3,259,200	-3.18(-0.16%)
Aug 28, 2012	2046	2046	2027	2028	3,204,400	-18.43(-0.90%)
Aug 27, 2012	2033	2056	2016	2046	1,948,000	+14.20(+0.70%)
Aug 26, 2012	2055	2056	2020	2032	0	+0.00(+0.00%)
Aug 25, 2012	2055	2056	2020	2032	0	+0.00(+0.00%)
Aug 24, 2012	2055	2056	2020	2032	3,712,800	-23.34(-1.14%)
Aug 23, 2012	2071	2088	2052	2056	3,427,000	-15.83(-0.76%)
Aug 22, 2012	2091	2091	2070	2071	4,081,200	-19.47(-0.93%)
Aug 21, 2012	2082	2097	2078	2091	4,297,800	+9.10(+0.44%)
Aug 20, 2012	2106	2119	2076	2082	3,223,800	-24.35(-1.16%)
Aug 19, 2012	2084	2109	2084	2106	0	+0.00(+0.00%)
Aug 18, 2012	2084	2109	2084	2106	0	+0.00(+0.00%)
Aug 17, 2012	2084	2109	2084	2106	5,242,800	+21.19(+1.02%)
Aug 16, 2012	2056	2085	2046	2085	6,523,600	+29.38(+1.43%)
Aug 15, 2012	2052	2060	2047	2056	0	+0.00(+0.00%)
Aug 14, 2012	2052	2060	2047	2056	3,211,600	+4.30(+0.21%)
Aug 13, 2012	2050	2055	2040	2051	1,942,000	+1.17(+0.06%)
Aug 12, 2012	2060	2060	2042	2050	0	+0.00(+0.00%)
Aug 11, 2012	2060	2060	2042	2050	0	+0.00(+0.00%)
Aug 10, 2012	2060	2060	2042	2050	2,299,600	-10.15(-0.49%)
Aug 09, 2012	2053	2065	2048	2060	3,307,600	+7.22(+0.35%)
Aug 08, 2012	2051	2053	2023	2053	5,135,000	+2.47(+0.12%)
Aug 07, 2012	2040	2055	2023	2050	4,233,400	+10.98(+0.54%)
Aug 06, 2012	2008	2044	2007	2040	3,320,600	+31.60(+1.57%)
Aug 05, 2012	1945	2013	1945	2008	0	+0.00(+0.00%)
Aug 04, 2012	1945	2013	1945	2008	0	+0.00(+0.00%)
Aug 03, 2012	1945	2013	1945	2008	3,399,000	+62.46(+3.21%)
Aug 02, 2012	1996	2004	1945	1945	3,855,600	-50.79(-2.54%)
Aug 01, 2012	2015	2015	1985	1996	2,973,800	-18.55(-0.92%)
Jul 31, 2012	2019	2022	1984	2015	5,200,800	-4.31(-0.21%)
Jul 30, 2012	1976	2019	1976	2019	5,178,200	+42.81(+2.17%)
Jul 29, 2012	1964	1978	1947	1976	0	+0.00(+0.00%)
Jul 28, 2012	1964	1978	1947	1976	0	+0.00(+0.00%)
Jul 27, 2012	1964	1978	1947	1976	4,289,800	+12.54(+0.64%)
Jul 26, 2012	1899	1964	1893	1964	5,484,200	+65.50(+3.45%)
Jul 25, 2012	1893	1908	1885	1898	2,829,800	+4.85(+0.26%)
Jul 24, 2012	1898	1909	1884	1893	3,410,800	-5.08(-0.27%)
Jul 23, 2012	1955	1955	1880	1898	5,736,200	-56.10(-2.87%)
Jul 22, 2012	2007	2008	1954	1955	0	+0.00(+0.00%)
Jul 21, 2012	2007	2008	1954	1955	0	+0.00(+0.00%)
Jul 20, 2012	2007	2008	1954	1955	4,383,800	-51.89(-2.59%)
Jul 19, 2012	1987	2006	1985	2006	3,661,000	+21.03(+1.06%)
Jul 18, 2012	1968	1987	1962	1985	3,382,400	+17.51(+0.89%)
Jul 17, 2012	1964	1982	1962	1968	4,102,200	+5.29(+0.27%)
Jul 16, 2012	1961	1972	1953	1963	3,262,400	+1.84(+0.09%)
Jul 15, 2012	1935	1969	1935	1961	0	+0.00(+0.00%)
Jul 14, 2012	1935	1969	1935	1961	0	+0.00(+0.00%)
Jul 13, 2012	1935	1969	1935	1961	3,152,000	+26.45(+1.37%)
Jul 12, 2012	1960	1964	1934	1934	3,795,600	-25.98(-1.33%)
Jul 11, 2012	1964	1970	1955	1960	2,584,600	-5.89(-0.30%)
Jul 10, 2012	1947	1977	1941	1966	3,800,400	+19.07(+0.98%)
Jul 09, 2012	1954	1960	1936	1947	3,761,800	-9.50(-0.49%)
Jul 08, 2012	1997	1997	1956	1957	0	+0.00(+0.00%)
Jul 07, 2012	1997	1997	1956	1957	0	+0.00(+0.00%)
Jul 06, 2012	1997	1997	1956	1957	3,200,000	-41.17(-2.06%)
Jul 05, 2012	2015	2025	1979	1998	4,751,800	-17.20(-0.85%)
Jul 04, 2012	2022	2027	2008	2015	3,227,800	-6.44(-0.32%)
Jul 03, 2012	2014	2028	2010	2021	4,866,800	+7.75(+0.38%)
Jul 02, 2012	1976	2014	1972	2014	6,080,600	+38.37(+1.94%)
Jun 30, 2012	1886	1978	1886	1975	0	+0.00(+0.00%)
Jun 29, 2012	1886	1978	1886	1975	7,977,200	+90.25(+4.79%)
Jun 28, 2012	1882	1895	1868	1885	3,407,400	+2.09(+0.11%)
Jun 27, 2012	1856	1883	1855	1883	3,895,800	+27.56(+1.49%)
Jun 26, 2012	1881	1889	1855	1855	3,858,000	-25.32(-1.35%)
Jun 25, 2012	1911	1920	1879	1881	3,550,600	-29.34(-1.54%)
Jun 24, 2012	1953	1954	1910	1910	0	+0.00(+0.00%)
Jun 23, 2012	1953	1954	1910	1910	0	+0.00(+0.00%)
Jun 22, 2012	1953	1954	1910	1910	4,055,400	-41.97(-2.15%)
Jun 21, 2012	1976	1977	1951	1952	4,783,000	-24.02(-1.22%)
Jun 20, 2012	1965	1977	1961	1976	4,135,400	+11.08(+0.56%)
Jun 19, 2012	1917	1966	1917	1965	4,814,400	+47.36(+2.47%)
Jun 18, 2012	1927	1963	1913	1918	4,717,200	-8.64(-0.45%)
Jun 16, 2012	1888	1929	1883	1926	0	+0.00(+0.00%)
Jun 15, 2012	1888	1929	1883	1926	10,456,400	+38.21(+2.02%)
Jun 14, 2012	1884	1888	1869	1888	4,871,800	+4.09(+0.22%)
Jun 13, 2012	1881	1894	1869	1884	5,197,600	+2.66(+0.14%)
Jun 12, 2012	1900	1901	1869	1881	4,138,400	-19.74(-1.04%)
Jun 11, 2012	1901	1949	1895	1901	4,639,600	-0.05(-0.00%)
Jun 10, 2012	1898	1908	1884	1901	0	+0.00(+0.00%)
Jun 09, 2012	1898	1908	1884	1901	0	+0.00(+0.00%)
Jun 08, 2012	1898	1908	1884	1901	5,337,000	+3.15(+0.17%)
Jun 07, 2012	1868	1917	1867	1898	0	+0.00(+0.00%)
Jun 06, 2012	1868	1917	1867	1898	7,180,000	+30.19(+1.62%)
Jun 05, 2012	1857	1885	1857	1868	4,531,800	+10.56(+0.57%)
Jun 04, 2012	1862	1865	1840	1857	3,449,800	-4.99(-0.27%)
Jun 03, 2012	1897	1899	1859	1862	0	+0.00(+0.00%)
Jun 01, 2012	1897	1899	1859	1862	7,021,400	-34.82(-1.84%)
May 31, 2012	1885	1905	1875	1897	18,548,000	+12.45(+0.66%)
May 30, 2012	1931	1931	1880	1885	6,556,200	-45.38(-2.35%)
May 29, 2012	1921	1941	1915	1930	6,679,400	+8.90(+0.46%)
May 28, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 27, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 26, 2012	1934	1951	1914	1921	0	+0.00(+0.00%)
May 25, 2012	1934	1951	1914	1921	4,131,800	-12.66(-0.65%)
May 24, 2012	1922	1942	1920	1934	4,647,800	+13.54(+0.71%)
May 23, 2012	1968	1968	1920	1920	4,774,200	-48.60(-2.47%)
May 22, 2012	1913	1974	1912	1969	5,462,000	+55.79(+2.92%)
May 21, 2012	1894	1925	1894	1913	4,106,200	+18.94(+1.00%)
May 20, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 19, 2012	1907	1908	1866	1894	0	+0.00(+0.00%)
May 18, 2012	1907	1908	1866	1894	6,699,800	-14.63(-0.77%)
May 17, 2012	1910	1931	1861	1909	0	+0.00(+0.00%)
May 16, 2012	1910	1931	1861	1909	10,531,000	-1.26(-0.07%)
May 15, 2012	1965	1971	1893	1910	7,039,800	-54.79(-2.79%)
May 14, 2012	2041	2041	1954	1965	7,425,800	-76.11(-3.73%)
May 13, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 12, 2012	2041	2042	2013	2041	0	+0.00(+0.00%)
May 11, 2012	2041	2042	2013	2041	4,474,000	-1.18(-0.06%)
May 10, 2012	2030	2045	2015	2042	5,649,000	+12.23(+0.60%)
May 09, 2012	2083	2083	2017	2030	6,794,400	-53.94(-2.59%)
May 08, 2012	2111	2115	2077	2084	4,184,400	-27.42(-1.30%)
May 07, 2012	2079	2112	2036	2111	3,769,800	+7.30(+0.35%)
May 06, 2012	2120	2141	2091	2104	0	+0.00(+0.00%)
May 05, 2012	2120	2141	2091	2104	0	+24.33(+1.17%)
May 04, 2012	2089	2109	2073	2080	4,388,800	-11.65(-0.56%)
May 03, 2012	2104	2126	2091	2091	3,938,400	-12.68(-0.60%)
May 02, 2012	2120	2141	2091	2104	4,519,800	-15.08(-0.71%)
May 01, 2012	2117	2134	2110	2119	0	+0.00(+0.00%)
Apr 30, 2012	2117	2134	2110	2119	3,773,200	+2.40(+0.11%)
Apr 29, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 28, 2012	2094	2119	2074	2117	0	+0.00(+0.00%)
Apr 27, 2012	2094	2119	2074	2117	4,833,200	+21.58(+1.03%)
Apr 26, 2012	2090	2104	2080	2095	4,407,400	+5.29(+0.25%)
Apr 25, 2012	2062	2102	2062	2090	5,340,600	+27.53(+1.34%)
Apr 24, 2012	2021	2068	2021	2062	4,921,400	+39.89(+1.97%)
Apr 23, 2012	2068	2068	2015	2022	5,164,200	-44.58(-2.16%)
Apr 22, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 21, 2012	2036	2072	2035	2067	0	+0.00(+0.00%)
Apr 20, 2012	2036	2072	2035	2067	4,811,200	+30.50(+1.50%)
Apr 19, 2012	2046	2067	2036	2036	5,221,200	-9.22(-0.45%)
Apr 18, 2012	2074	2082	2045	2046	5,159,800	-28.23(-1.36%)
Apr 17, 2012	2043	2075	2032	2074	6,351,600	+29.85(+1.46%)
Apr 16, 2012	2044	2066	2037	2044	4,958,000	+0.82(+0.04%)
Apr 15, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 14, 2012	2089	2101	2043	2043	0	+0.00(+0.00%)
Apr 13, 2012	2089	2101	2043	2043	4,906,800	-46.06(-2.20%)
Apr 12, 2012	2054	2092	2049	2089	5,376,600	+36.86(+1.80%)
Apr 11, 2012	2015	2071	2009	2052	5,358,800	+37.31(+1.85%)
Apr 10, 2012	2059	2059	2013	2015	7,903,800	-44.73(-2.17%)
Apr 09, 2012	2094	2108	2060	2060	0	+0.00(+0.00%)
Apr 05, 2012	2094	2108	2060	2060	6,631,000	-32.36(-1.55%)
Apr 04, 2012	2145	2146	2084	2092	6,661,400	-55.04(-2.56%)
Apr 03, 2012	2155	2170	2146	2147	3,978,000	-7.40(-0.34%)
Apr 02, 2012	2159	2176	2138	2155	5,097,200	-4.53(-0.21%)
Apr 01, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 31, 2012	2144	2173	2143	2159	0	+0.00(+0.00%)
Mar 30, 2012	2144	2173	2143	2159	6,787,000	+13.76(+0.64%)
Mar 29, 2012	2164	2175	2133	2145	5,843,200	-19.57(-0.90%)
Mar 28, 2012	2189	2191	2165	2165	4,800,800	-24.69(-1.13%)
Mar 27, 2012	2197	2223	2188	2190	6,275,000	-6.51(-0.30%)
Mar 26, 2012	2181	2196	2171	2196	4,621,400	+16.66(+0.76%)
Mar 25, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 24, 2012	2172	2193	2161	2179	0	+0.00(+0.00%)
Mar 23, 2012	2172	2193	2161	2179	4,305,000	+6.32(+0.29%)
Mar 22, 2012	2209	2210	2167	2173	4,796,000	-37.41(-1.69%)
Mar 21, 2012	2222	2239	2199	2210	4,589,000	-11.98(-0.54%)
Mar 20, 2012	2249	2249	2220	2222	4,203,000	-26.33(-1.17%)
Mar 19, 2012	2238	2249	2219	2249	5,610,400	+9.95(+0.44%)
Mar 18, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 17, 2012	2217	2239	2205	2239	0	+0.00(+0.00%)
Mar 16, 2012	2217	2239	2205	2239	17,989,600	+21.74(+0.98%)
Mar 15, 2012	2198	2218	2198	2217	5,113,600	+19.06(+0.87%)
Mar 14, 2012	2179	2219	2179	2198	7,060,200	+19.17(+0.88%)
Mar 13, 2012	2143	2182	2141	2179	5,491,800	+36.70(+1.71%)
Mar 12, 2012	2161	2173	2141	2142	4,549,200	-19.88(-0.92%)
Mar 11, 2012	2158	2181	2158	2162	0	+0.00(+0.00%)
Mar 10, 2012	2158	2181	2158	2162	4,144,000	+4.99(+0.23%)
Mar 09, 2012	2129	2166	2129	2157	5,412,200	+30.36(+1.43%)
Mar 08, 2012	2110	2129	2103	2127	6,165,400	+15.78(+0.75%)
Mar 07, 2012	2198	2199	2109	2111	7,885,000	-88.32(-4.02%)
Mar 06, 2012	2225	2225	2190	2199	4,896,000	+0.00(+0.00%)
Mar 05, 2012	2225	2225	2190	2199	0	-28.84(-1.29%)
Mar 04, 2012	2230	2238	2219	2228	0	+0.00(+0.00%)
Mar 03, 2012	2230	2238	2219	2228	4,493,000	-2.29(-0.10%)
Mar 02, 2012	2195	2230	2187	2230	5,385,400	+34.31(+1.56%)
Mar 01, 2012	2196	2222	2195	2196	10,230,000	-1.64(-0.07%)
Feb 29, 2012	2195	2210	2192	2198	4,520,600	+1.43(+0.07%)
Feb 28, 2012	2212	2212	2186	2196	3,285,000	+0.00(+0.00%)
Feb 27, 2012	2212	2212	2186	2196	0	-16.32(-0.74%)
Feb 26, 2012	2179	2226	2179	2213	0	+0.00(+0.00%)
Feb 25, 2012	2179	2226	2179	2213	4,743,600	+35.43(+1.63%)
Feb 24, 2012	2182	2203	2161	2177	6,023,400	-5.78(-0.26%)
Feb 23, 2012	2213	2229	2182	2183	5,114,600	-31.52(-1.42%)
Feb 22, 2012	2240	2246	2207	2214	4,073,000	-26.50(-1.18%)
Feb 21, 2012	2207	2241	2206	2241	3,982,600	+0.00(+0.00%)
Feb 20, 2012	2207	2241	2206	2241	0	+34.98(+1.59%)
Feb 19, 2012	2173	2208	2173	2206	0	+0.00(+0.00%)
Feb 18, 2012	2173	2208	2173	2206	5,157,600	+34.56(+1.59%)
Feb 17, 2012	2184	2184	2150	2171	6,543,200	-13.74(-0.63%)
Feb 16, 2012	2177	2219	2177	2185	5,571,200	+9.47(+0.44%)
Feb 15, 2012	2205	2208	2176	2176	4,885,600	-30.67(-1.39%)
Feb 14, 2012	2177	2231	2176	2206	5,221,200	+0.00(+0.00%)
Feb 13, 2012	2177	2231	2176	2206	0	+31.28(+1.44%)
Feb 12, 2012	2244	2244	2169	2175	0	+0.00(+0.00%)
Feb 11, 2012	2244	2244	2169	2175	7,565,600	-70.60(-3.14%)
Feb 10, 2012	2238	2257	2238	2246	6,996,000	+7.08(+0.32%)
Feb 09, 2012	2232	2267	2231	2239	8,850,400	+5.38(+0.24%)
Feb 08, 2012	2226	2234	2193	2233	6,625,600	+6.28(+0.28%)
Feb 07, 2012	2215	2227	2199	2227	5,405,600	+0.00(+0.00%)
Feb 06, 2012	2215	2227	2199	2227	0	+11.34(+0.51%)
Feb 05, 2012	2171	2224	2152	2216	0	+0.00(+0.00%)
Feb 04, 2012	2171	2224	2152	2216	8,946,000	+44.90(+2.07%)
Feb 03, 2012	2140	2175	2138	2171	7,349,800	+32.48(+1.52%)
Feb 02, 2012	2074	2140	2072	2138	7,796,200	+61.75(+2.97%)

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.