Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	3894	3902	3840	3851	47,107,800	-39.89(-1.03%)
Dec 30, 2010	3870	3904	3870	3891	43,576,200	+31.93(+0.83%)
Dec 29, 2010	3873	3882	3859	3859	38,975,400	-3.47(-0.09%)
Dec 28, 2010	3893	3902	3836	3862	45,835,800	+0.00(+0.00%)
Dec 27, 2010	3893	3902	3836	3862	0	-38.20(-0.98%)
Dec 26, 2010	3907	3912	3894	3900	0	+0.00(+0.00%)
Dec 25, 2010	3907	3912	3894	3900	11,748,600	-10.93(-0.28%)
Dec 24, 2010	3923	3924	3889	3911	56,607,600	-8.39(-0.21%)
Dec 23, 2010	3923	3932	3919	3920	90,292,800	-7.78(-0.20%)
Dec 22, 2010	3903	3936	3899	3927	92,340,000	+42.41(+1.09%)
Dec 21, 2010	3873	3919	3869	3885	100,344,000	+0.00(+0.00%)
Dec 20, 2010	3873	3919	3869	3885	0	+17.73(+0.46%)
Dec 18, 2010	3901	3906	3865	3867	152,973,792	-21.01(-0.54%)
Dec 17, 2010	3878	3897	3861	3888	102,082,600	+8.17(+0.21%)
Dec 16, 2010	3890	3893	3865	3880	108,015,800	-22.68(-0.58%)
Dec 15, 2010	3894	3903	3882	3903	98,932,400	+10.43(+0.27%)
Dec 14, 2010	3873	3904	3869	3892	114,030,000	+35.09(+0.91%)
Dec 11, 2010	3870	3874	3851	3857	104,236,200	-0.70(-0.02%)
Dec 10, 2010	3858	3867	3837	3858	147,906,208	+26.07(+0.68%)
Dec 09, 2010	3790	3858	3784	3832	123,966,000	+21.48(+0.56%)
Dec 08, 2010	3760	3835	3759	3810	143,962,000	+61.27(+1.63%)
Dec 07, 2010	3759	3763	3723	3749	110,872,600	+0.00(+0.00%)
Dec 06, 2010	3759	3763	3723	3749	0	-1.32(-0.04%)
Dec 04, 2010	3744	3776	3721	3751	151,577,200	+3.51(+0.09%)
Dec 03, 2010	3695	3755	3650	3747	186,177,792	+77.75(+2.12%)
Dec 02, 2010	3635	3675	3621	3669	176,499,808	+58.85(+1.63%)
Dec 01, 2010	3644	3657	3592	3610	202,078,208	-26.52(-0.73%)
Nov 30, 2010	3748	3774	3637	3637	176,573,200	+0.00(+0.00%)
Nov 29, 2010	3748	3774	3637	3637	0	-91.69(-2.46%)
Nov 27, 2010	3729	3744	3687	3729	139,703,200	-31.77(-0.84%)
Nov 26, 2010	3752	3768	3730	3760	103,016,400	+12.81(+0.34%)
Nov 25, 2010	3738	3761	3704	3748	159,483,392	+23.19(+0.62%)
Nov 24, 2010	3792	3804	3724	3724	157,190,800	-94.47(-2.47%)
Nov 23, 2010	3893	3896	3812	3819	132,362,800	+0.00(+0.00%)
Nov 22, 2010	3893	3896	3812	3819	0	-41.27(-1.07%)
Nov 20, 2010	3872	3872	3827	3860	118,989,600	-7.81(-0.20%)
Nov 19, 2010	3824	3874	3822	3868	149,424,992	+75.62(+1.99%)
Nov 18, 2010	3754	3799	3753	3792	114,469,600	+29.88(+0.79%)
Nov 17, 2010	3837	3842	3762	3762	159,943,600	-101.77(-2.63%)
Nov 16, 2010	3810	3876	3798	3864	108,250,800	+0.00(+0.00%)
Nov 15, 2010	3810	3876	3798	3864	0	+33.12(+0.86%)
Nov 13, 2010	3797	3853	3770	3831	171,830,208	-36.23(-0.94%)
Nov 12, 2010	3901	3903	3848	3867	168,785,200	-21.10(-0.54%)
Nov 11, 2010	3923	3933	3869	3888	181,527,008	-57.26(-1.45%)
Nov 10, 2010	3904	3962	3903	3946	131,200,096	+32.01(+0.82%)
Nov 09, 2010	3915	3920	3897	3914	116,917,104	+0.00(+0.00%)
Nov 08, 2010	3915	3920	3897	3914	0	-3.03(-0.08%)
Nov 07, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 06, 2010	3928	3938	3894	3917	0	+0.00(+0.00%)
Nov 05, 2010	3928	3938	3894	3917	156,368,992	-0.05(-0.00%)
Nov 04, 2010	3885	3932	3885	3917	244,575,600	+73.84(+1.92%)
Nov 03, 2010	3880	3891	3835	3843	116,760,496	-22.78(-0.59%)
Nov 02, 2010	3830	3879	3830	3866	96,852,400	+24.61(+0.64%)
Nov 01, 2010	3865	3874	3812	3841	88,108,800	+7.61(+0.20%)
Oct 31, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 30, 2010	3829	3858	3808	3834	0	+0.00(+0.00%)
Oct 29, 2010	3829	3858	3808	3834	112,293,600	-1.34(-0.03%)
Oct 28, 2010	3838	3863	3822	3835	115,316,496	+19.07(+0.50%)
Oct 27, 2010	3836	3868	3811	3816	125,054,704	-36.89(-0.96%)
Oct 26, 2010	3855	3866	3819	3853	113,039,400	-17.34(-0.45%)
Oct 25, 2010	3895	3895	3863	3870	90,223,000	+1.46(+0.04%)
Oct 24, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 23, 2010	3859	3888	3856	3869	0	+0.00(+0.00%)
Oct 22, 2010	3859	3888	3856	3869	103,381,200	-9.73(-0.25%)
Oct 21, 2010	3821	3890	3811	3878	135,072,000	+50.12(+1.31%)
Oct 20, 2010	3793	3833	3786	3828	115,420,600	+20.98(+0.55%)
Oct 19, 2010	3829	3854	3795	3807	137,790,400	-27.33(-0.71%)
Oct 18, 2010	3803	3842	3798	3834	88,536,800	+7.13(+0.19%)
Oct 17, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 16, 2010	3830	3838	3799	3827	0	+0.00(+0.00%)
Oct 15, 2010	3830	3838	3799	3827	145,198,400	+8.20(+0.21%)
Oct 14, 2010	3833	3845	3812	3819	153,148,800	-9.17(-0.24%)
Oct 13, 2010	3769	3828	3767	3828	126,062,800	+79.48(+2.12%)
Oct 12, 2010	3738	3756	3700	3749	127,968,000	-19.63(-0.52%)
Oct 11, 2010	3770	3782	3764	3768	99,536,800	+5.31(+0.14%)
Oct 10, 2010	3763	3763	3763	3763	0	+0.00(+0.00%)
Oct 09, 2010	3763	3775	3739	3763	0	+0.00(+0.00%)
Oct 08, 2010	3763	3775	3739	3763	123,024,800	-7.29(-0.19%)
Oct 07, 2010	3769	3800	3732	3770	134,926,800	+5.56(+0.15%)
Oct 06, 2010	3751	3780	3747	3765	145,799,904	+32.98(+0.88%)
Oct 05, 2010	3649	3743	3638	3732	124,876,600	+82.12(+2.25%)
Oct 04, 2010	3689	3692	3640	3650	113,094,000	-42.28(-1.15%)
Oct 03, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)
Oct 02, 2010	3723	3754	3673	3692	0	+0.00(+0.00%)
Oct 01, 2010	3723	3754	3673	3692	135,442,000	-23.09(-0.62%)
Sep 30, 2010	3712	3783	3693	3715	160,919,008	-21.94(-0.59%)
Sep 29, 2010	3781	3798	3726	3737	143,812,000	-25.23(-0.67%)
Sep 28, 2010	3751	3780	3711	3762	157,413,792	-3.81(-0.10%)
Sep 27, 2010	3797	3801	3764	3766	109,771,000	-16.32(-0.43%)
Sep 26, 2010	3688	3782	3782	3782	0	+0.00(+0.00%)
Sep 25, 2010	3688	3786	3686	3782	0	+0.00(+0.00%)
Sep 24, 2010	3688	3786	3686	3782	191,285,792	+71.87(+1.94%)
Sep 23, 2010	3762	3772	3666	3711	133,300,600	-24.44(-0.65%)
Sep 22, 2010	3797	3797	3730	3735	141,260,992	-49.35(-1.30%)
Sep 21, 2010	3782	3825	3778	3784	146,668,192	-3.61(-0.10%)
Sep 20, 2010	3738	3792	3737	3788	142,000,608	+65.99(+1.77%)
Sep 19, 2010	3778	3795	3705	3722	0	+0.00(+0.00%)
Sep 18, 2010	3778	3795	3705	3722	0	+0.00(+0.00%)
Sep 17, 2010	3778	3795	3705	3722	278,399,808	-14.28(-0.38%)
Sep 16, 2010	3758	3766	3730	3736	107,104,400	-19.34(-0.51%)
Sep 15, 2010	3776	3784	3738	3756	117,818,000	-18.76(-0.50%)
Sep 14, 2010	3767	3784	3747	3774	118,190,200	+7.25(+0.19%)
Sep 13, 2010	3765	3781	3752	3767	131,294,400	+41.33(+1.11%)
Sep 12, 2010	3703	3732	3697	3726	0	+0.00(+0.00%)
Sep 11, 2010	3703	3732	3697	3726	0	+0.00(+0.00%)
Sep 10, 2010	3703	3732	3697	3726	109,389,800	+3.67(+0.10%)
Sep 09, 2010	3667	3731	3655	3722	123,690,800	+44.94(+1.22%)
Sep 08, 2010	3633	3687	3613	3677	125,221,000	+33.40(+0.92%)
Sep 07, 2010	3669	3673	3620	3644	108,087,696	-40.92(-1.11%)
Sep 06, 2010	3695	3695	3675	3685	74,534,600	+12.53(+0.34%)
Sep 05, 2010	3642	3706	3631	3672	0	+0.00(+0.00%)
Sep 03, 2010	3642	3706	3631	3672	132,819,000	+40.77(+1.12%)
Sep 02, 2010	3610	3646	3598	3631	121,208,000	+7.59(+0.21%)
Sep 01, 2010	3508	3626	3479	3624	168,577,792	+133.05(+3.81%)
Aug 31, 2010	3435	3491	3431	3491	132,464,304	+3.78(+0.11%)
Aug 30, 2010	3519	3521	3477	3487	70,376,000	-20.43(-0.58%)
Aug 29, 2010	3460	3510	3436	3507	0	+0.00(+0.00%)
Aug 27, 2010	3460	3510	3436	3507	124,786,200	+32.41(+0.93%)
Aug 26, 2010	3491	3492	3456	3475	117,566,800	+24.84(+0.72%)
Aug 25, 2010	3483	3501	3415	3450	139,057,408	-40.92(-1.17%)
Aug 24, 2010	3523	3530	3457	3491	129,505,800	-62.12(-1.75%)
Aug 23, 2010	3537	3583	3525	3553	84,709,800	+27.11(+0.77%)
Aug 21, 2010	3570	3596	3517	3526	0	+0.00(+0.00%)
Aug 20, 2010	3570	3596	3517	3526	122,422,600	-46.28(-1.30%)
Aug 19, 2010	3667	3680	3570	3572	126,822,600	-75.53(-2.07%)
Aug 18, 2010	3651	3668	3625	3648	84,809,600	-15.20(-0.41%)
Aug 17, 2010	3615	3665	3610	3663	98,604,600	+65.53(+1.82%)
Aug 16, 2010	3623	3629	3564	3598	81,349,400	-13.31(-0.37%)
Aug 15, 2010	3650	3652	3578	3611	0	+0.00(+0.00%)
Aug 14, 2010	3650	3652	3578	3611	0	+0.00(+0.00%)
Aug 13, 2010	3650	3652	3578	3611	112,094,400	-10.16(-0.28%)
Aug 12, 2010	3611	3642	3584	3621	142,554,800	-7.22(-0.20%)
Aug 11, 2010	3705	3709	3626	3628	130,808,800	-102.29(-2.74%)
Aug 10, 2010	3769	3772	3710	3731	104,085,000	-46.79(-1.24%)
Aug 09, 2010	3764	3782	3753	3777	90,481,000	+61.32(+1.65%)
Aug 08, 2010	3781	3794	3698	3716	0	+0.00(+0.00%)
Aug 07, 2010	3781	3794	3698	3716	0	+0.00(+0.00%)
Aug 06, 2010	3781	3794	3698	3716	137,452,400	-48.14(-1.28%)
Aug 05, 2010	3764	3803	3759	3764	111,002,400	+3.47(+0.09%)
Aug 04, 2010	3747	3780	3716	3761	122,176,400	+13.21(+0.35%)
Aug 03, 2010	3745	3752	3716	3748	118,021,400	-4.52(-0.12%)
Aug 02, 2010	3676	3756	3672	3752	128,950,400	+108.89(+2.99%)
Aug 01, 2010			3643	3643	0	+0.00(+0.00%)
Jul 31, 2010	3647	3680	3601	3643	0	+0.00(+0.00%)
Jul 30, 2010	3647	3680	3601	3643	212,444,400	-8.77(-0.24%)
Jul 29, 2010	3680	3721	3652	3652	163,107,200	-18.45(-0.50%)
Jul 28, 2010	3681	3700	3656	3670	144,008,192	+3.96(+0.11%)
Jul 27, 2010	3661	3698	3654	3666	189,935,296	+30.22(+0.83%)
Jul 26, 2010	3635	3636	3590	3636	120,159,000	+29.13(+0.81%)
Jul 25, 2010	3596	3628	3575	3607	0	+0.00(+0.00%)
Jul 24, 2010	3596	3628	3575	3607	0	+0.00(+0.00%)
Jul 23, 2010	3596	3628	3575	3607	144,253,200	+6.48(+0.18%)
Jul 22, 2010	3473	3605	3469	3601	152,198,400	+106.65(+3.05%)
Jul 21, 2010	3500	3542	3489	3494	121,735,000	+25.90(+0.75%)
Jul 20, 2010	3512	3514	3420	3468	121,121,400	-18.31(-0.53%)
Jul 19, 2010	3476	3534	3476	3486	98,873,200	-13.83(-0.40%)
Jul 18, 2010	3595	3615	3487	3500	0	+0.00(+0.00%)
Jul 17, 2010	3595	3615	3487	3500	0	+0.00(+0.00%)
Jul 16, 2010	3595	3615	3487	3500	153,679,600	-81.66(-2.28%)
Jul 15, 2010	3617	3654	3569	3582	129,048,000	-51.16(-1.41%)
Jul 14, 2010	3652	3657	3596	3633	104,902,600	-4.78(-0.13%)
Jul 13, 2010	3568	3643	3568	3638	120,330,000	+70.10(+1.96%)
Jul 12, 2010	3563	3593	3546	3568	81,693,200	+13.18(+0.37%)
Jul 10, 2010	3567	3571	3540	3554	0	+0.00(+0.00%)
Jul 09, 2010	3567	3571	3540	3554	102,697,000	+16.23(+0.46%)
Jul 08, 2010	3516	3554	3505	3538	137,177,600	+54.81(+1.57%)
Jul 07, 2010	3386	3483	3361	3483	161,380,192	+60.08(+1.76%)
Jul 06, 2010	3352	3456	3350	3423	139,600,992	+90.90(+2.73%)
Jul 05, 2010	3363	3365	3332	3332	82,880,200	-15.91(-0.48%)
Jul 03, 2010	3372	3391	3337	3348	0	+0.00(+0.00%)
Jul 02, 2010	3372	3391	3337	3348	161,435,296	+8.47(+0.25%)
Jul 01, 2010	3387	3403	3321	3340	188,797,200	-102.99(-2.99%)
Jun 30, 2010	3448	3471	3409	3443	169,320,000	+9.90(+0.29%)
Jun 29, 2010	3520	3532	3425	3433	176,011,808	-143.46(-4.01%)
Jun 28, 2010	3538	3578	3507	3576	110,519,000	+56.72(+1.61%)
Jun 27, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 26, 2010	3559	3578	3504	3520	0	+0.00(+0.00%)
Jun 25, 2010	3559	3578	3504	3520	144,737,600	-35.63(-1.00%)
Jun 24, 2010	3666	3668	3543	3555	151,023,392	-86.43(-2.37%)
Jun 23, 2010	3666	3696	3627	3642	133,447,000	-63.53(-1.71%)
Jun 22, 2010	3703	3726	3671	3705	136,381,408	-30.83(-0.83%)
Jun 21, 2010	3751	3760	3722	3736	131,633,000	+48.94(+1.33%)
Jun 20, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 19, 2010	3685	3705	3663	3687	0	+0.00(+0.00%)
Jun 18, 2010	3685	3705	3663	3687	197,360,192	+4.13(+0.11%)
Jun 17, 2010	3672	3716	3660	3683	147,755,808	+7.15(+0.19%)
Jun 16, 2010	3690	3690	3639	3676	166,233,600	+14.42(+0.39%)
Jun 15, 2010	3591	3673	3591	3662	152,375,600	+35.47(+0.98%)
Jun 14, 2010	3583	3630	3582	3626	155,673,600	+70.52(+1.98%)
Jun 13, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 12, 2010	3537	3570	3508	3556	0	+0.00(+0.00%)
Jun 11, 2010	3537	3570	3508	3556	177,228,608	+38.88(+1.11%)
Jun 10, 2010	3417	3539	3405	3517	172,744,608	+69.87(+2.03%)
Jun 09, 2010	3412	3447	3365	3447	167,829,200	+66.41(+1.96%)
Jun 08, 2010	3434	3434	3344	3380	177,003,008	-33.36(-0.98%)
Jun 07, 2010	3397	3455	3382	3414	175,973,200	-41.89(-1.21%)
Jun 06, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 05, 2010	3568	3593	3443	3456	0	+0.00(+0.00%)
Jun 04, 2010	3568	3593	3443	3456	223,099,008	-101.73(-2.86%)
Jun 03, 2010	3573	3598	3550	3557	163,039,008	+55.84(+1.59%)
Jun 02, 2010	3472	3506	3432	3502	143,898,400	-1.58(-0.05%)
Jun 01, 2010	3482	3521	3414	3503	187,823,600	-4.48(-0.13%)
May 31, 2010	3506	3529	3498	3508	64,323,600	-7.50(-0.21%)
May 30, 2010	3553	3553	3501	3515	0	+0.00(+0.00%)
May 28, 2010	3553	3553	3501	3515	153,896,608	-10.25(-0.29%)
May 27, 2010	3433	3528	3421	3525	207,762,208	+116.72(+3.42%)
May 26, 2010	3393	3450	3375	3409	220,441,200	+77.30(+2.32%)
May 25, 2010	3327	3349	3288	3331	224,325,792	-99.64(-2.90%)
May 24, 2010	3460	3478	3400	3431	134,297,792	+0.19(+0.01%)
May 22, 2010	3433	3459	3342	3431	0	+0.00(+0.00%)
May 21, 2010	3433	3459	3342	3431	291,508,000	-1.78(-0.05%)
May 20, 2010	3522	3556	3362	3433	279,907,584	-79.15(-2.25%)
May 19, 2010	3557	3576	3486	3512	221,007,008	-105.65(-2.92%)
May 18, 2010	3601	3640	3576	3617	158,030,000	+73.77(+2.08%)
May 17, 2010	3527	3595	3515	3544	167,306,704	-16.81(-0.47%)
May 16, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 15, 2010	3707	3711	3544	3560	0	+0.00(+0.00%)
May 14, 2010	3707	3711	3544	3560	239,780,000	-171.18(-4.59%)
May 13, 2010	3774	3774	3703	3732	130,644,800	-2.33(-0.06%)
May 12, 2010	3666	3763	3639	3734	207,577,296	+40.67(+1.10%)
May 11, 2010	3655	3700	3623	3693	222,168,000	-27.09(-0.73%)
May 10, 2010	3606	3720	3462	3720	413,011,200	+352.49(+10.47%)
May 09, 2010	3584	3532	3350	3368	0	+0.00(+0.00%)
May 08, 2010	3584	3532	3350	3368	0	-24.79(-0.73%)
May 07, 2010	3455	3539	3350	3393	438,501,312	-163.52(-4.60%)
May 06, 2010	3584	3668	3542	3556	331,062,400	-79.92(-2.20%)
May 05, 2010	3688	3705	3614	3636	274,467,808	-53.26(-1.44%)
May 04, 2010	3827	3836	3679	3689	245,235,200	-139.17(-3.64%)
May 03, 2010	3797	3847	3772	3828	100,879,200	+11.47(+0.30%)
May 01, 2010	3830	3857	3784	3817	0	+0.00(+0.00%)
Apr 30, 2010	3830	3857	3784	3817	179,653,200	-23.63(-0.62%)
Apr 29, 2010	3796	3858	3775	3841	180,090,896	+53.62(+1.42%)
Apr 28, 2010	3815	3848	3750	3787	284,112,992	-57.60(-1.50%)
Apr 27, 2010	3989	3996	3845	3845	164,571,600	-152.79(-3.82%)
Apr 26, 2010	3995	4018	3978	3997	129,533,400	+46.09(+1.17%)
Apr 24, 2010	3922	3968	3907	3951	0	+0.00(+0.00%)
Apr 23, 2010	3922	3968	3907	3951	161,657,792	+26.65(+0.68%)
Apr 22, 2010	3970	4007	3907	3925	189,281,904	-53.02(-1.33%)
Apr 21, 2010	4037	4037	3977	3978	138,462,800	-48.98(-1.22%)
Apr 20, 2010	3988	4030	3971	4027	119,539,400	+56.18(+1.41%)
Apr 19, 2010	3965	3987	3949	3970	0	-16.16(-0.41%)
Apr 17, 2010	4045	4086	3976	3987	0	+0.00(+0.00%)
Apr 16, 2010	4045	4086	3976	3987	191,295,392	-79.02(-1.94%)
Apr 15, 2010	4069	4085	4037	4066	136,844,992	+7.95(+0.20%)
Apr 14, 2010	4052	4074	4047	4058	136,844,992	+25.71(+0.64%)
Apr 13, 2010	4039	4058	4021	4032	126,779,600	-18.51(-0.46%)
Apr 12, 2010	4078	4082	4032	4050	106,880,000	-0.04(-0.00%)
Apr 10, 2010	4008	4051	4008	4051	0	+0.00(+0.00%)
Apr 09, 2010	4008	4051	4008	4051	104,637,800	+72.08(+1.81%)
Apr 08, 2010	4007	4012	3952	3978	124,318,400	-48.51(-1.20%)
Apr 07, 2010	4049	4052	4020	4027	115,462,800	-26.97(-0.67%)
Apr 06, 2010	4049	4065	4027	4054	113,667,400	+19.71(+0.49%)
Apr 05, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 04, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 03, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 02, 2010	3997	4042	3990	4034	0	+0.00(+0.00%)
Apr 01, 2010	3997	4042	3990	4034	111,669,600	+60.22(+1.52%)
Mar 31, 2010	3982	3999	3943	3974	139,164,192	-13.40(-0.34%)
Mar 30, 2010	4018	4029	3979	3987	117,886,800	-13.25(-0.33%)
Mar 29, 2010	4002	4018	3971	4001	99,561,400	+11.73(+0.29%)
Mar 27, 2010	3991	4003	3981	3989	0	+0.00(+0.00%)
Mar 26, 2010	3991	4003	3980	3989	105,178,200	-11.55(-0.29%)
Mar 25, 2010	3952	4009	3951	4000	137,603,808	+50.67(+1.28%)
Mar 24, 2010	3960	3967	3908	3950	132,041,600	-2.74(-0.07%)
Mar 23, 2010	3928	3962	3927	3953	111,188,200	+24.55(+0.63%)
Mar 22, 2010	3909	3928	3868	3928	119,579,800	+2.56(+0.07%)
Mar 20, 2010	3953	3964	3906	3925	0	+0.00(+0.00%)
Mar 19, 2010	3953	3964	3906	3925	184,326,800	-12.74(-0.32%)
Mar 18, 2010	3937	3965	3923	3938	125,638,800	-19.71(-0.50%)
Mar 17, 2010	3954	3968	3943	3958	124,548,896	+18.94(+0.48%)
Mar 16, 2010	3914	3951	3911	3939	108,838,800	+48.04(+1.23%)
Mar 15, 2010	3921	3926	3889	3891	94,752,800	-36.49(-0.93%)
Mar 14, 2010	3934	3956	3919	3927	0	+0.00(+0.00%)
Mar 13, 2010	3934	3956	3919	3927	114,568,600	-1.55(-0.04%)
Mar 12, 2010	3921	3946	3910	3929	112,501,200	-14.60(-0.37%)
Mar 11, 2010	3908	3951	3902	3944	123,160,400	+33.54(+0.86%)
Mar 10, 2010	3908	3920	3876	3910	125,235,600	+6.47(+0.17%)
Mar 09, 2010	3924	3924	3902	3904	112,178,600	-109.37(-2.73%)
Mar 08, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Mar 07, 2010	4012	4028	3993	4013	0	+102.49(+2.62%)
Mar 06, 2010	3846	3910	3838	3910	153,790,208	+82.01(+2.14%)
Mar 05, 2010	3813	3851	3810	3828	148,795,808	-14.11(-0.37%)
Mar 04, 2010	3799	3850	3788	3843	123,313,800	+30.60(+0.80%)
Mar 03, 2010	3771	3812	3763	3812	120,318,200	+42.38(+1.12%)
Mar 02, 2010	3740	3772	3725	3770	145,259,808	-243.37(-6.06%)
Mar 01, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Feb 28, 2010	4012	4028	3993	4013	0	+304.11(+8.20%)
Feb 27, 2010	3681	3710	3648	3709	151,634,000	+68.03(+1.87%)
Feb 26, 2010	3695	3725	3634	3641	171,807,600	-74.91(-2.02%)
Feb 25, 2010	3713	3728	3684	3716	128,846,800	+8.62(+0.23%)
Feb 24, 2010	3780	3792	3696	3707	149,071,392	-49.64(-1.32%)
Feb 23, 2010	3781	3782	3753	3757	147,653,408	-256.21(-6.38%)
Feb 22, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Feb 21, 2010	4012	4028	3993	4013	0	+243.37(+6.46%)
Feb 20, 2010	3712	3773	3707	3770	137,178,400	+21.71(+0.58%)
Feb 19, 2010	3719	3752	3711	3748	132,533,000	+22.62(+0.61%)
Feb 18, 2010	3707	3749	3700	3725	149,233,408	+56.17(+1.53%)
Feb 17, 2010	3641	3669	3602	3669	147,701,408	+59.82(+1.66%)
Feb 16, 2010	3621	3642	3600	3609	109,986,800	-403.69(-10.06%)
Feb 15, 2010	4012	4028	3993	4013	0	+413.84(+11.50%)
Feb 13, 2010	3647	3661	3579	3599	186,454,000	-17.68(-0.49%)
Feb 12, 2010	3660	3676	3582	3617	261,448,608	-18.86(-0.52%)
Feb 11, 2010	3638	3674	3618	3636	187,758,592	+22.85(+0.63%)
Feb 10, 2010	3599	3634	3584	3613	147,671,296	+5.49(+0.15%)
Feb 09, 2010	3595	3617	3546	3607	169,862,000	-405.64(-10.11%)
Feb 08, 2010	4012	4028	3993	4013	0	+449.15(+12.60%)
Feb 06, 2010	3666	3674	3564	3564	263,299,600	-125.49(-3.40%)
Feb 05, 2010	3792	3806	3686	3689	175,687,008	-104.22(-2.75%)
Feb 04, 2010	3820	3831	3784	3793	124,554,600	-18.66(-0.49%)
Feb 03, 2010	3767	3819	3738	3812	134,752,608	+50.12(+1.33%)
Feb 02, 2010	3713	3774	3702	3762	119,833,200	-250.90(-6.25%)
Feb 01, 2010	4012	4028	3993	4013	0	+273.45(+7.31%)
Jan 30, 2010	3712	3768	3696	3739	149,875,808	+50.67(+1.37%)
Jan 29, 2010	3812	3812	3689	3689	168,079,808	-71.01(-1.89%)
Jan 28, 2010	3770	3794	3737	3760	136,321,600	-47.24(-1.24%)
Jan 27, 2010	3748	3807	3741	3807	141,543,200	+25.19(+0.67%)
Jan 26, 2010	3794	3833	3780	3782	131,374,000	+0.00(+0.00%)
Jan 25, 2010	3794	3833	3780	3782	0	-38.93(-1.02%)
Jan 24, 2010	3840	3860	3789	3821	0	+0.00(+0.00%)
Jan 23, 2010	3840	3860	3786	3821	170,380,992	-41.38(-1.07%)
Jan 22, 2010	3956	3966	3862	3862	112,341,400	-66.79(-1.70%)
Jan 21, 2010	3996	4013	3916	3929	143,524,608	-80.72(-2.01%)
Jan 20, 2010	3969	4020	3931	4010	115,690,200	+32.21(+0.81%)
Jan 19, 2010	3971	3983	3954	3977	86,949,800	+0.00(+0.00%)
Jan 18, 2010	3971	3983	3954	3977	0	-35.45(-0.88%)
Jan 17, 2010	4012	4028	3993	4013	0	+58.53(+1.48%)
Jan 16, 2010	4031	4044	3950	3954	162,295,200	-61.39(-1.53%)
Jan 15, 2010	4029	4030	3994	4016	108,974,600	+14.91(+0.37%)
Jan 14, 2010	3980	4008	3979	4001	117,700,800	+0.81(+0.02%)
Jan 13, 2010	4044	4049	3980	4000	124,775,800	-43.04(-1.06%)
Jan 12, 2010	4071	4088	4039	4043	110,068,800	+30.18(+0.75%)
Jan 11, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Jan 10, 2010	4012	4028	3993	4013	0	-32.23(-0.80%)
Jan 09, 2010	4043	4051	4013	4045	131,783,200	+20.34(+0.51%)
Jan 08, 2010	4006	4032	3984	4025	118,430,400	+7.13(+0.18%)
Jan 07, 2010	4014	4023	3997	4018	110,087,000	+4.76(+0.12%)
Jan 06, 2010	4012	4028	3993	4013	129,518,600	-1.06(-0.03%)
Jan 05, 2010	3952	4014	3951	4014	113,396,000	+0.00(+0.00%)
Jan 04, 2010	3952	4014	3951	4014	0	+77.64(+1.97%)
Jan 03, 2010	3953	3959	3936	3936	0	+0.00(+0.00%)
Jan 02, 2010	3953	3959	3936	3936	0	+0.00(+0.00%)

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.