Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	1792	1792	1770	1773	277,156,000	-22.46(-1.25%)
Jul 30, 2013	1799	1800	1793	1795	143,664,704	-3.70(-0.21%)
Jul 29, 2013	1807	1809	1798	1799	132,210,000	-11.21(-0.62%)
Jul 28, 2013	1806	1812	1805	1810	0	+0.00(+0.00%)
Jul 27, 2013	1806	1812	1805	1810	0	+2.38(+0.13%)
Jul 26, 2013	1806	1812	1805	1808	117,871,200	-0.81(-0.04%)
Jul 25, 2013	1811	1812	1808	1808	128,146,400	-1.58(-0.09%)
Jul 24, 2013	1804	1811	1804	1810	132,910,800	+4.69(+0.26%)
Jul 23, 2013	1807	1807	1802	1805	180,676,400	+7.63(+0.42%)
Jul 22, 2013	1799	1803	1798	1798	123,564,400	-0.47(-0.03%)
Jul 21, 2013	1794	1800	1794	1798	0	+0.00(+0.00%)
Jul 20, 2013	1794	1800	1794	1798	0	+0.41(+0.02%)
Jul 19, 2013	1794	1800	1794	1798	187,912,400	+6.20(+0.35%)
Jul 18, 2013	1787	1792	1787	1792	191,668,800	+2.88(+0.16%)
Jul 17, 2013	1786	1789	1784	1789	174,519,600	+2.27(+0.13%)
Jul 16, 2013	1786	1790	1785	1786	114,531,800	-0.28(-0.02%)
Jul 15, 2013	1782	1787	1782	1787	111,349,400	+1.02(+0.06%)
Jul 14, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 13, 2013	1785	1787	1782	1786	0	+0.00(+0.00%)
Jul 12, 2013	1785	1787	1782	1786	133,078,800	+4.50(+0.25%)
Jul 11, 2013	1777	1782	1777	1781	153,525,200	+12.44(+0.70%)
Jul 10, 2013	1767	1771	1767	1769	112,803,400	+2.22(+0.13%)
Jul 09, 2013	1767	1769	1766	1766	122,597,800	+3.62(+0.21%)
Jul 08, 2013	1773	1775	1763	1763	102,448,800	-12.28(-0.69%)
Jul 07, 2013	1774	1779	1774	1775	0	+0.00(+0.00%)
Jul 06, 2013	1774	1779	1774	1775	0	+2.88(+0.16%)
Jul 05, 2013	1774	1779	1772	1772	120,151,000	+0.93(+0.05%)
Jul 04, 2013	1769	1775	1769	1771	119,228,400	+2.13(+0.12%)
Jul 03, 2013	1772	1776	1769	1769	170,298,400	-2.68(-0.15%)
Jul 02, 2013	1776	1777	1770	1772	152,958,000	-3.25(-0.18%)
Jul 01, 2013	1772	1776	1768	1775	131,091,200	+5.79(+0.33%)
Jun 30, 2013	1754	1770	1754	1769	0	+0.00(+0.00%)
Jun 29, 2013	1754	1770	1754	1769	0	-4.19(-0.24%)
Jun 28, 2013	1754	1774	1754	1774	238,644,192	+21.97(+1.25%)
Jun 27, 2013	1743	1754	1743	1752	197,522,800	+10.81(+0.62%)
Jun 26, 2013	1730	1745	1725	1741	215,527,600	+12.12(+0.70%)
Jun 25, 2013	1728	1743	1724	1729	241,723,600	-9.55(-0.55%)
Jun 24, 2013	1756	1756	1738	1738	167,779,600	-18.02(-1.03%)
Jun 23, 2013	1747	1756	1738	1756	0	+0.36(+0.02%)
Jun 21, 2013	1747	1762	1738	1756	313,697,792	-6.49(-0.37%)
Jun 20, 2013	1764	1767	1759	1762	147,695,200	-10.54(-0.59%)
Jun 19, 2013	1777	1782	1772	1773	126,972,000	-1.17(-0.07%)
Jun 18, 2013	1770	1775	1765	1774	120,170,400	+1.88(+0.11%)
Jun 17, 2013	1760	1774	1759	1772	116,450,800	+16.29(+0.93%)
Jun 16, 2013	1749	1760	1749	1756	0	+0.00(+0.00%)
Jun 15, 2013	1749	1760	1749	1756	0	-6.31(-0.36%)
Jun 14, 2013	1749	1762	1749	1762	159,414,800	+19.32(+1.11%)
Jun 13, 2013	1774	1775	1743	1743	190,159,392	-32.25(-1.82%)
Jun 12, 2013	1776	1777	1767	1775	165,395,600	-4.45(-0.25%)
Jun 11, 2013	1788	1792	1780	1780	177,693,200	-8.23(-0.46%)
Jun 10, 2013	1780	1793	1780	1788	165,618,400	+13.75(+0.78%)
Jun 09, 2013	1770	1776	1768	1774	0	+0.00(+0.00%)
Jun 08, 2013	1770	1776	1768	1774	0	-1.54(-0.09%)
Jun 07, 2013	1770	1779	1768	1776	145,169,792	+5.99(+0.34%)
Jun 06, 2013	1775	1778	1767	1770	167,003,200	-4.82(-0.27%)
Jun 05, 2013	1776	1779	1772	1774	109,518,400	-2.32(-0.13%)
Jun 04, 2013	1769	1777	1767	1777	117,899,400	+10.41(+0.59%)
Jun 03, 2013	1772	1773	1766	1766	155,255,600	-9.48(-0.53%)
Jun 02, 2013	1777	1781	1775	1776	0	+6.59(+0.37%)
May 31, 2013	1777	1781	1769	1769	321,700,800	-5.70(-0.32%)
May 30, 2013	1781	1781	1773	1775	146,845,200	-8.55(-0.48%)
May 29, 2013	1778	1787	1778	1783	151,129,200	+7.31(+0.41%)
May 28, 2013	1766	1780	1766	1776	135,504,800	+9.03(+0.51%)
May 27, 2013	1770	1772	1765	1767	144,209,200	-5.93(-0.33%)
May 26, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 24, 2013	1778	1786	1766	1773	0	+0.00(+0.00%)
May 23, 2013	1778	1786	1766	1773	198,053,200	-10.82(-0.61%)
May 22, 2013	1789	1796	1781	1784	165,246,800	-3.50(-0.20%)
May 21, 2013	1777	1788	1777	1787	144,588,000	+10.23(+0.58%)
May 20, 2013	1773	1781	1771	1777	144,817,792	+8.43(+0.48%)
May 19, 2013	1769	1774	1768	1769	0	-0.44(-0.02%)
May 17, 2013	1769	1774	1766	1769	112,256,200	+2.44(+0.14%)
May 16, 2013	1780	1781	1765	1767	155,140,800	-16.31(-0.91%)
May 15, 2013	1793	1794	1781	1783	169,875,600	-5.40(-0.30%)
May 14, 2013	1786	1793	1784	1788	164,086,400	+0.53(+0.03%)
May 13, 2013	1783	1790	1775	1788	161,328,400	+15.52(+0.88%)
May 12, 2013	1752	1773	1752	1772	0	+0.00(+0.00%)
May 10, 2013	1752	1773	1752	1772	208,414,000	+6.31(+0.36%)
May 09, 2013	1774	1776	1765	1766	178,063,200	-7.93(-0.45%)
May 08, 2013	1782	1784	1769	1774	238,911,200	-2.73(-0.15%)
May 07, 2013	1760	1777	1757	1777	311,994,816	+24.71(+1.41%)
May 06, 2013	1772	1826	1743	1752	460,879,200	+62.67(+3.71%)
May 05, 2013	1712	1712	1688	1689	0	-5.42(-0.32%)
May 03, 2013	1712	1712	1685	1695	236,258,400	-18.69(-1.09%)
May 02, 2013	1715	1715	1705	1713	182,606,000	-4.19(-0.24%)
May 01, 2013	1711	1718	1703	1718	0	+0.00(+0.00%)
Apr 30, 2013	1711	1718	1703	1718	211,071,008	+9.68(+0.57%)
Apr 29, 2013	1710	1712	1706	1708	105,224,800	-6.62(-0.39%)
Apr 28, 2013	1707	1718	1703	1715	0	+0.00(+0.00%)
Apr 27, 2013	1707	1718	1703	1715	0	+3.30(+0.19%)
Apr 26, 2013	1707	1718	1703	1711	210,092,800	+4.95(+0.29%)
Apr 25, 2013	1703	1710	1700	1706	166,122,400	-1.01(-0.06%)
Apr 24, 2013	1701	1707	1701	1707	133,237,800	+6.96(+0.41%)
Apr 23, 2013	1706	1708	1700	1700	133,607,600	-6.29(-0.37%)
Apr 22, 2013	1703	1709	1702	1707	111,060,400	+0.40(+0.02%)
Apr 19, 2013	1707	1710	1703	1706	127,681,200	+0.02(+0.00%)
Apr 18, 2013	1710	1711	1704	1706	134,414,400	-4.71(-0.28%)
Apr 17, 2013	1703	1712	1702	1711	191,076,400	+10.44(+0.61%)
Apr 16, 2013	1696	1701	1689	1701	130,826,400	+2.76(+0.16%)
Apr 15, 2013	1698	1703	1697	1698	117,090,800	-2.15(-0.13%)
Apr 14, 2013	1709	1716	1699	1700	0	+1.39(+0.08%)
Apr 12, 2013	1709	1716	1697	1699	153,357,600	-8.51(-0.50%)
Apr 11, 2013	1698	1710	1698	1707	185,472,400	+10.84(+0.64%)
Apr 10, 2013	1688	1698	1688	1696	138,877,600	+5.93(+0.35%)
Apr 09, 2013	1689	1690	1686	1690	130,226,800	+2.28(+0.14%)
Apr 08, 2013	1692	1692	1684	1688	144,220,000	+2.22(+0.13%)
Apr 06, 2013	1686	1688	1680	1686	0	-2.88(-0.17%)
Apr 05, 2013	1686	1689	1680	1689	167,161,200	+0.19(+0.01%)
Apr 04, 2013	1681	1701	1678	1688	158,112,000	+3.06(+0.18%)
Apr 03, 2013	1688	1693	1632	1685	279,277,600	+0.40(+0.02%)
Apr 02, 2013	1669	1685	1669	1685	184,673,600	+17.39(+1.04%)
Apr 01, 2013	1672	1672	1659	1668	118,261,000	-4.02(-0.24%)
Mar 29, 2013	1680	1681	1666	1672	113,215,800	-2.41(-0.14%)
Mar 28, 2013	1670	1676	1668	1674	209,024,800	+6.47(+0.39%)
Mar 27, 2013	1655	1670	1655	1668	230,667,600	+14.74(+0.89%)
Mar 26, 2013	1652	1661	1649	1653	213,597,200	+8.94(+0.54%)
Mar 25, 2013	1631	1645	1629	1644	165,016,800	+12.63(+0.77%)
Mar 24, 2013	1630	1633	1624	1631	0	+4.37(+0.27%)
Mar 22, 2013	1630	1633	1624	1627	181,417,600	-3.86(-0.24%)
Mar 21, 2013	1633	1635	1626	1631	181,888,400	-0.79(-0.05%)
Mar 20, 2013	1623	1632	1619	1632	187,059,392	+6.08(+0.37%)
Mar 19, 2013	1621	1628	1620	1625	149,592,000	+4.10(+0.25%)
Mar 18, 2013	1626	1627	1614	1621	148,885,200	-6.28(-0.39%)
Mar 15, 2013	1641	1642	1628	1628	280,042,592	-13.10(-0.80%)
Mar 14, 2013	1646	1646	1636	1641	153,021,792	-5.48(-0.33%)
Mar 13, 2013	1653	1654	1642	1646	153,960,800	-10.32(-0.62%)
Mar 12, 2013	1662	1664	1653	1657	149,708,000	-1.42(-0.09%)
Mar 11, 2013	1652	1659	1650	1658	156,338,800	+5.20(+0.31%)
Mar 10, 2013	1651	1654	1650	1653	0	-1.20(-0.07%)
Mar 09, 2013	1651	1654	1650	1654	148,023,600	+3.03(+0.18%)
Mar 08, 2013	1657	1657	1649	1651	124,966,000	-0.91(-0.06%)
Mar 07, 2013	1641	1653	1641	1652	162,757,600	+9.76(+0.59%)
Mar 06, 2013	1638	1643	1638	1642	179,174,208	+6.10(+0.37%)
Mar 05, 2013	1638	1640	1623	1636	175,751,008	+1.86(+0.11%)
Mar 04, 2013	1638	1640	1623	1634	0	-3.98(-0.24%)
Mar 03, 2013	1636	1641	1636	1638	0	+0.66(+0.04%)
Mar 02, 2013	1636	1641	1636	1637	151,772,992	-0.19(-0.01%)
Mar 01, 2013	1625	1638	1625	1638	200,909,200	+13.49(+0.83%)
Feb 28, 2013	1625	1627	1624	1624	136,268,800	-0.04(-0.00%)
Feb 27, 2013	1625	1627	1622	1624	131,906,000	-3.17(-0.19%)
Feb 26, 2013	1621	1627	1620	1627	134,575,200	+9.46(+0.58%)
Feb 24, 2013	1617	1622	1612	1618	0	-4.19(-0.26%)
Feb 23, 2013	1617	1622	1612	1622	157,445,600	+8.03(+0.50%)
Feb 22, 2013	1609	1614	1600	1614	168,710,400	+0.72(+0.04%)
Feb 21, 2013	1618	1618	1607	1613	151,813,792	-1.74(-0.11%)
Feb 20, 2013	1622	1624	1613	1615	111,521,200	-5.86(-0.36%)
Feb 19, 2013	1629	1630	1621	1621	87,249,200	-2.13(-0.13%)
Feb 18, 2013	1629	1630	1623	1623	0	-6.30(-0.39%)
Feb 17, 2013	1632	1633	1624	1629	0	+1.43(+0.09%)
Feb 16, 2013	1632	1633	1624	1628	115,597,600	-2.96(-0.18%)
Feb 15, 2013	1635	1636	1630	1631	141,237,200	-0.27(-0.02%)
Feb 14, 2013	1627	1634	1627	1631	119,958,000	+0.00(+0.00%)
Feb 13, 2013	1627	1634	1627	1631	0	+7.36(+0.45%)
Feb 12, 2013	1624	1627	1613	1624	0	+0.00(+0.00%)
Feb 11, 2013	1624	1627	1613	1624	0	+0.00(+0.00%)
Feb 09, 2013	1624	1627	1613	1624	139,284,400	+4.23(+0.26%)
Feb 08, 2013	1600	1621	1597	1620	193,279,200	+5.43(+0.34%)
Feb 07, 2013	1634	1635	1610	1614	205,389,200	-19.21(-1.18%)
Feb 06, 2013	1635	1638	1631	1633	115,757,400	-1.20(-0.07%)
Feb 05, 2013	1635	1640	1631	1635	162,669,792	+0.00(+0.00%)
Feb 04, 2013	1635	1640	1631	1635	0	+7.00(+0.43%)
Feb 03, 2013	1628	1632	1623	1628	0	+0.00(+0.00%)
Feb 02, 2013	1628	1632	1623	1628	0	+0.00(+0.00%)
Feb 01, 2013	1628	1632	1623	1628	201,263,008	-0.18(-0.01%)
Jan 31, 2013	1639	1641	1613	1628	175,208,192	-9.61(-0.59%)
Jan 30, 2013	1645	1646	1635	1637	171,974,208	+0.00(+0.00%)
Jan 29, 2013	1645	1646	1635	1637	0	+0.21(+0.01%)
Jan 28, 2013	1643	1644	1634	1637	0	+1.09(+0.07%)
Jan 27, 2013	1643	1644	1634	1636	0	-1.09(-0.07%)
Jan 26, 2013	1643	1644	1634	1637	166,116,800	+1.09(+0.07%)
Jan 25, 2013	1643	1644	1634	1636	0	+0.79(+0.05%)
Jan 24, 2013	1627	1637	1623	1635	162,450,400	+6.59(+0.40%)
Jan 23, 2013	1627	1629	1602	1629	218,025,200	-6.97(-0.43%)
Jan 22, 2013	1676	1676	1631	1636	247,131,200	-2.36(-0.14%)
Jan 21, 2013	1676	1676	1633	1638	0	-39.06(-2.33%)
Jan 20, 2013	1683	1684	1677	1677	0	+0.61(+0.04%)
Jan 19, 2013	1683	1684	1675	1676	142,547,600	-4.65(-0.28%)
Jan 18, 2013	1686	1686	1679	1681	170,366,800	-1.86(-0.11%)
Jan 17, 2013	1687	1687	1678	1683	132,743,400	-2.94(-0.17%)
Jan 16, 2013	1688	1690	1683	1686	147,355,392	+1.26(+0.07%)
Jan 15, 2013	1686	1687	1683	1685	120,127,800	-0.35(-0.02%)
Jan 14, 2013	1686	1687	1684	1685	0	+1.21(+0.07%)
Jan 13, 2013	1693	1693	1684	1684	0	+1.07(+0.06%)
Jan 12, 2013	1693	1693	1683	1683	111,254,600	-1.87(-0.11%)
Jan 11, 2013	1692	1694	1685	1685	114,717,400	-5.36(-0.32%)
Jan 10, 2013	1692	1694	1689	1690	145,973,408	+1.02(+0.06%)
Jan 09, 2013	1691	1692	1682	1689	165,028,192	-5.25(-0.31%)
Jan 08, 2013	1693	1697	1691	1694	148,183,808	-0.04(-0.00%)
Jan 07, 2013	1693	1697	1691	1694	0	+6.00(+0.36%)
Jan 06, 2013	1697	1700	1687	1688	0	-4.38(-0.26%)
Jan 05, 2013	1697	1700	1687	1693	148,470,800	-0.07(-0.00%)
Jan 04, 2013	1681	1693	1681	1693	174,596,192	+17.93(+1.07%)
Jan 03, 2013	1685	1685	1674	1675	104,109,600	-0.98(-0.06%)
Jan 02, 2013	1685	1685	1675	1676	0	-13.25(-0.78%)
Jan 01, 2013	1678	1689	1674	1689	130,498,000	+12.39(+0.74%)
Dec 31, 2012	1678	1679	1674	1677	0	-3.59(-0.21%)
Dec 30, 2012	1687	1687	1679	1680	0	-1.18(-0.07%)
Dec 29, 2012	1687	1687	1679	1681	106,993,600	+7.17(+0.43%)
Dec 28, 2012	1673	1679	1672	1674	115,847,800	+2.58(+0.15%)
Dec 27, 2012	1670	1673	1666	1672	58,336,600	+2.47(+0.15%)
Dec 26, 2012	1670	1673	1666	1669	0	-0.29(-0.02%)
Dec 25, 2012	1663	1674	1660	1669	80,711,200	+1.13(+0.07%)
Dec 24, 2012	1663	1674	1660	1668	0	+5.94(+0.36%)
Dec 23, 2012	1667	1668	1662	1662	0	+3.48(+0.21%)
Dec 22, 2012	1667	1668	1659	1659	121,210,000	-11.75(-0.70%)
Dec 21, 2012	1663	1671	1661	1671	118,307,600	+4.96(+0.30%)
Dec 20, 2012	1666	1668	1661	1666	150,759,008	+6.20(+0.37%)
Dec 19, 2012	1650	1659	1650	1659	156,946,000	+10.86(+0.66%)
Dec 18, 2012	1649	1649	1644	1649	111,822,000	+1.51(+0.09%)
Dec 17, 2012	1649	1649	1644	1647	0	-3.47(-0.21%)
Dec 16, 2012	1652	1652	1645	1651	0	-1.44(-0.09%)
Dec 15, 2012	1652	1653	1645	1652	125,274,400	-0.77(-0.05%)
Dec 14, 2012	1652	1657	1649	1653	151,534,000	+3.00(+0.18%)
Dec 13, 2012	1644	1651	1644	1650	180,593,600	+8.18(+0.50%)
Dec 12, 2012	1634	1642	1634	1642	161,107,392	+9.42(+0.58%)
Dec 11, 2012	1618	1632	1618	1632	142,703,392	+3.07(+0.19%)
Dec 10, 2012	1618	1631	1618	1629	0	+13.69(+0.85%)
Dec 09, 2012	1615	1617	1615	1615	0	-2.38(-0.15%)
Dec 08, 2012	1615	1618	1615	1618	114,295,600	+1.54(+0.10%)
Dec 07, 2012	1615	1620	1615	1616	118,750,800	+2.44(+0.15%)
Dec 06, 2012	1610	1615	1609	1614	117,894,000	+6.18(+0.38%)
Dec 05, 2012	1608	1608	1602	1608	116,156,000	+0.26(+0.02%)
Dec 04, 2012	1608	1610	1606	1607	125,214,800	-3.48(-0.22%)
Dec 01, 2012	1611	1614	1607	1611	237,455,392	+3.51(+0.22%)
Nov 30, 2012	1609	1613	1607	1607	150,485,200	+0.80(+0.05%)
Nov 29, 2012	1593	1607	1591	1607	196,322,400	+8.35(+0.52%)
Nov 28, 2012	1607	1607	1597	1598	162,491,392	-9.71(-0.60%)
Nov 27, 2012	1616	1616	1608	1608	121,080,000	-2.60(-0.16%)
Nov 26, 2012	1616	1616	1610	1610	0	-2.61(-0.16%)
Nov 25, 2012	1619	1619	1612	1613	0	-1.23(-0.08%)
Nov 24, 2012	1619	1619	1611	1614	153,904,000	-4.23(-0.26%)
Nov 23, 2012	1621	1622	1619	1619	165,855,600	-4.42(-0.27%)
Nov 22, 2012	1624	1624	1619	1623	163,739,200	-1.23(-0.08%)
Nov 21, 2012	1626	1628	1623	1624	181,900,400	+0.89(+0.05%)
Nov 20, 2012	1624	1627	1621	1623	125,304,000	-1.36(-0.08%)
Nov 19, 2012	1624	1627	1621	1625	0	-4.61(-0.28%)
Nov 18, 2012	1634	1635	1625	1629	0	+0.00(+0.00%)
Nov 17, 2012	1634	1635	1625	1629	206,391,392	+0.00(+0.00%)
Nov 16, 2012	1634	1635	1625	1629	0	-2.40(-0.15%)
Nov 15, 2012	1637	1639	1629	1632	202,213,792	-0.35(-0.02%)
Nov 14, 2012	1637	1639	1630	1632	0	-5.56(-0.34%)
Nov 13, 2012	1640	1641	1637	1638	106,074,400	-1.25(-0.08%)
Nov 12, 2012	1640	1641	1637	1639	0	-1.51(-0.09%)
Nov 11, 2012	1642	1643	1632	1640	0	-0.73(-0.04%)
Nov 10, 2012	1642	1643	1632	1641	129,142,800	+0.01(+0.00%)
Nov 09, 2012	1642	1644	1632	1641	155,752,400	-4.46(-0.27%)
Nov 08, 2012	1649	1650	1643	1646	172,771,600	-0.10(-0.01%)
Nov 07, 2012	1654	1654	1638	1646	146,005,600	-8.41(-0.51%)
Nov 06, 2012	1659	1659	1650	1654	126,579,200	+2.86(+0.17%)
Nov 05, 2012	1659	1659	1651	1651	0	-14.52(-0.87%)
Nov 03, 2012	1674	1676	1665	1666	0	+9.57(+0.58%)
Nov 02, 2012	1674	1676	1656	1656	153,782,000	-19.56(-1.17%)
Nov 01, 2012	1676	1679	1671	1676	104,046,400	+2.62(+0.16%)
Oct 31, 2012	1676	1677	1670	1673	130,429,200	-1.60(-0.10%)
Oct 30, 2012	1671	1678	1670	1675	94,646,000	+2.11(+0.13%)
Oct 29, 2012	1678	1679	1670	1673	112,474,600	+0.67(+0.04%)
Oct 27, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 26, 2012	1669	1672	1668	1672	0	+0.00(+0.00%)
Oct 25, 2012	1669	1672	1668	1672	94,569,400	+3.90(+0.23%)
Oct 24, 2012	1663	1670	1661	1668	137,123,600	+3.09(+0.19%)
Oct 23, 2012	1661	1666	1658	1665	113,400,400	+2.95(+0.18%)
Oct 22, 2012	1666	1667	1660	1662	101,530,000	-3.47(-0.21%)
Oct 20, 2012	1660	1666	1660	1665	0	-0.93(-0.06%)
Oct 19, 2012	1665	1670	1665	1666	130,062,800	+0.93(+0.06%)
Oct 18, 2012	1660	1666	1660	1665	144,148,800	+4.75(+0.29%)
Oct 17, 2012	1655	1661	1654	1661	197,970,400	+7.15(+0.43%)
Oct 16, 2012	1656	1658	1652	1654	120,089,200	-0.92(-0.06%)
Oct 15, 2012	1652	1654	1649	1654	80,400,800	-1.10(-0.07%)
Oct 14, 2012	1654	1658	1653	1656	0	+0.00(+0.00%)
Oct 13, 2012	1654	1658	1653	1656	0	+2.18(+0.13%)
Oct 12, 2012	1654	1658	1651	1653	110,012,800	-2.11(-0.13%)
Oct 11, 2012	1657	1658	1654	1655	96,375,400	-3.93(-0.24%)
Oct 10, 2012	1661	1662	1657	1659	135,655,600	-3.92(-0.24%)
Oct 09, 2012	1659	1665	1658	1663	139,281,600	+3.10(+0.19%)
Oct 08, 2012	1660	1662	1654	1660	118,762,800	-1.54(-0.09%)
Oct 06, 2012	1665	1668	1661	1662	0	+1.53(+0.09%)
Oct 05, 2012	1665	1668	1660	1660	126,312,000	-1.24(-0.07%)
Oct 04, 2012	1650	1662	1650	1661	154,244,400	+11.72(+0.71%)
Oct 03, 2012	1654	1654	1640	1650	160,155,600	-1.28(-0.08%)
Oct 02, 2012	1646	1651	1646	1651	121,839,200	+7.72(+0.47%)
Oct 01, 2012	1635	1645	1633	1643	99,866,200	+5.15(+0.31%)
Sep 30, 2012	1630	1640	1629	1638	0	+0.00(+0.00%)
Sep 29, 2012	1630	1640	1629	1638	0	+1.50(+0.09%)
Sep 28, 2012	1630	1640	1629	1637	186,266,592	+8.82(+0.54%)
Sep 27, 2012	1621	1632	1621	1628	154,356,000	+8.54(+0.53%)
Sep 26, 2012	1614	1621	1613	1619	138,818,800	+0.72(+0.04%)
Sep 25, 2012	1612	1621	1603	1619	143,752,192	+6.20(+0.38%)
Sep 24, 2012	1614	1616	1596	1612	138,811,200	-12.46(-0.77%)
Sep 23, 2012	1625	1634	1624	1625	0	+0.00(+0.00%)
Sep 22, 2012	1625	1634	1624	1625	0	+1.14(+0.07%)
Sep 21, 2012	1625	1634	1619	1624	157,390,400	-1.89(-0.12%)
Sep 20, 2012	1640	1640	1621	1626	143,120,400	-20.52(-1.25%)
Sep 19, 2012	1641	1647	1641	1646	183,136,000	+5.78(+0.35%)
Sep 18, 2012	1647	1652	1640	1640	219,796,800	-2.62(-0.16%)
Sep 17, 2012	1635	1643	1633	1643	0	+4.90(+0.30%)
Sep 16, 2012	1635	1642	1633	1638	0	+0.00(+0.00%)
Sep 15, 2012	1635	1642	1633	1638	0	-4.90(-0.30%)
Sep 14, 2012	1635	1643	1633	1643	252,363,200	+14.55(+0.89%)
Sep 13, 2012	1613	1629	1613	1628	230,334,400	+14.62(+0.91%)
Sep 12, 2012	1612	1616	1609	1614	194,885,600	-0.46(-0.03%)
Sep 11, 2012	1618	1619	1601	1614	175,248,608	-6.80(-0.42%)
Sep 10, 2012	1625	1629	1619	1621	134,242,592	-0.18(-0.01%)
Sep 08, 2012	1619	1625	1614	1621	0	-3.33(-0.20%)
Sep 07, 2012	1619	1625	1614	1625	165,992,800	+6.56(+0.41%)
Sep 06, 2012	1634	1636	1613	1618	189,605,792	-23.02(-1.40%)
Sep 05, 2012	1654	1654	1641	1641	155,651,600	-13.10(-0.79%)
Sep 04, 2012	1654	1655	1652	1654	125,573,600	+0.21(+0.01%)
Sep 03, 2012	1649	1655	1649	1654	159,187,200	+7.79(+0.47%)
Sep 02, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Sep 01, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Aug 31, 2012	1645	1651	1643	1646	0	+0.00(+0.00%)
Aug 30, 2012	1645	1651	1643	1646	171,878,000	+0.53(+0.03%)
Aug 29, 2012	1648	1651	1646	1646	102,265,400	-1.53(-0.09%)
Aug 28, 2012	1648	1649	1646	1647	77,849,600	-1.02(-0.06%)
Aug 27, 2012	1649	1650	1647	1648	77,450,000	-1.11(-0.07%)
Aug 26, 2012	1652	1655	1649	1649	0	+0.00(+0.00%)
Aug 25, 2012	1652	1655	1649	1649	0	+1.02(+0.06%)
Aug 24, 2012	1652	1655	1648	1648	89,555,400	-3.39(-0.21%)
Aug 23, 2012	1653	1655	1651	1652	93,529,600	-0.64(-0.04%)
Aug 22, 2012	1652	1655	1650	1652	141,840,800	+2.46(+0.15%)
Aug 21, 2012	1650	1650	1650	1650	0	+0.00(+0.00%)
Aug 20, 2012	1652	1655	1648	1650	0	+0.03(+0.00%)
Aug 19, 2012	1652	1655	1648	1650	0	+0.00(+0.00%)
Aug 18, 2012	1652	1655	1648	1650	0	-0.03(-0.00%)
Aug 17, 2012	1652	1655	1648	1650	145,613,792	-0.30(-0.02%)
Aug 16, 2012	1652	1654	1648	1650	107,735,600	-3.69(-0.22%)
Aug 15, 2012	1651	1654	1647	1654	97,586,800	+0.88(+0.05%)
Aug 14, 2012	1647	1653	1645	1653	101,762,800	+6.58(+0.40%)
Aug 13, 2012	1647	1650	1646	1646	97,360,000	+5.65(+0.34%)
Aug 12, 2012	1641	1642	1640	1641	0	+0.00(+0.00%)
Aug 11, 2012	1641	1642	1640	1641	0	-4.69(-0.29%)
Aug 10, 2012	1641	1645	1639	1645	119,993,200	+2.84(+0.17%)
Aug 09, 2012	1636	1643	1636	1643	123,888,600	+6.60(+0.40%)
Aug 08, 2012	1633	1638	1633	1636	163,483,200	+4.80(+0.29%)
Aug 07, 2012	1641	1642	1631	1631	279,393,792	-8.31(-0.51%)
Aug 06, 2012	1634	1641	1634	1639	161,651,600	+4.39(+0.27%)
Aug 05, 2012	1630	1636	1627	1635	0	+0.00(+0.00%)
Aug 04, 2012	1630	1636	1627	1635	0	+0.00(+0.00%)
Aug 03, 2012	1630	1636	1627	1635	157,481,200	+1.59(+0.10%)
Aug 02, 2012	1633	1635	1630	1633	151,149,600	+0.98(+0.06%)

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.