Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 01, 2010	3953	3959	3936	3936	30,243,400	+0.83(+0.02%)
Dec 31, 2009	3953	3967	3928	3936	53,781,600	-24.48(-0.62%)
Dec 30, 2009	3959	3977	3950	3960	59,821,800	+12.83(+0.33%)
Dec 29, 2009	3940	3952	3934	3947	0	+0.00(+0.00%)
Dec 28, 2009	3940	3952	3934	3947	0	+34.42(+0.88%)
Dec 27, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 26, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 25, 2009	3909	3923	3909	3913	17,477,000	+1.98(+0.05%)
Dec 24, 2009	3923	3931	3899	3911	76,481,400	+12.37(+0.32%)
Dec 23, 2009	3879	3919	3877	3898	90,655,800	+26.32(+0.68%)
Dec 22, 2009	3808	3874	3802	3872	103,573,400	+0.00(+0.00%)
Dec 21, 2009	3808	3874	3802	3872	0	+77.62(+2.05%)
Dec 20, 2009	3834	3871	3794	3794	0	+0.00(+0.00%)
Dec 19, 2009	3834	3871	3794	3794	197,904,800	-36.38(-0.95%)
Dec 18, 2009	3848	3864	3821	3831	121,823,200	-45.00(-1.16%)
Dec 17, 2009	3837	3878	3836	3876	123,995,400	+41.73(+1.09%)
Dec 16, 2009	3835	3843	3794	3834	100,388,200	+3.65(+0.10%)
Dec 15, 2009	3840	3847	3812	3830	91,276,000	+0.00(+0.00%)
Dec 14, 2009	3840	3847	3812	3830	0	+26.72(+0.70%)
Dec 12, 2009	3795	3837	3795	3804	112,992,000	+5.34(+0.14%)
Dec 11, 2009	3757	3805	3753	3798	122,146,400	+40.99(+1.09%)
Dec 10, 2009	3777	3800	3735	3757	129,175,800	-27.91(-0.74%)
Dec 09, 2009	3829	3854	3762	3785	134,663,200	-54.75(-1.43%)
Dec 08, 2009	3836	3854	3804	3840	85,572,200	+0.00(+0.00%)
Dec 07, 2009	3836	3854	3804	3840	0	-6.57(-0.17%)
Dec 05, 2009	3783	3876	3772	3847	132,759,200	+47.51(+1.25%)
Dec 04, 2009	3829	3841	3789	3799	123,330,800	+3.19(+0.08%)
Dec 03, 2009	3775	3812	3765	3796	113,244,200	+20.18(+0.53%)
Dec 02, 2009	3720	3776	3715	3776	114,080,000	+95.59(+2.60%)
Dec 01, 2009	3733	3733	3669	3680	138,362,800	+0.00(+0.00%)
Nov 30, 2009	3733	3733	3669	3680	0	-41.30(-1.11%)
Nov 29, 2009	3613	3748	3611	3721	0	+0.00(+0.00%)
Nov 28, 2009	3613	3748	3611	3721	159,708,496	+42.22(+1.15%)
Nov 27, 2009	3788	3793	3673	3679	147,904,896	-129.93(-3.41%)
Nov 26, 2009	3812	3827	3784	3809	137,748,000	+24.54(+0.65%)
Nov 25, 2009	3780	3819	3771	3785	140,565,408	-28.55(-0.75%)
Nov 24, 2009	3766	3829	3765	3813	132,410,000	+0.00(+0.00%)
Nov 23, 2009	3767	3829	3765	3813	0	+83.81(+2.25%)
Nov 22, 2009	3773	3788	3714	3729	0	+0.00(+0.00%)
Nov 21, 2009	3772	3788	3714	3729	151,641,296	-30.86(-0.82%)
Nov 20, 2009	3819	3824	3751	3760	138,304,192	-67.94(-1.77%)
Nov 19, 2009	3850	3862	3815	3828	121,749,200	-0.90(-0.02%)
Nov 18, 2009	3850	3859	3822	3829	116,490,600	-34.10(-0.88%)
Nov 17, 2009	3837	3868	3830	3863	126,986,600	+0.00(+0.00%)
Nov 16, 2009		3863	3863	3863	0	+57.15(+1.50%)
Nov 15, 2009	3794	3811	3765	3806	0	+0.00(+0.00%)
Nov 14, 2009	3795	3811	3765	3806	103,069,400	-2.06(-0.05%)
Nov 13, 2009	3800	3844	3791	3808	125,120,000	-6.32(-0.17%)
Nov 12, 2009	3818	3844	3803	3814	130,641,000	+28.80(+0.76%)
Nov 11, 2009	3789	3803	3775	3786	129,227,800	+0.10(+0.00%)
Nov 10, 2009	3737	3786	3737	3785	144,337,600	+0.00(+0.00%)
Nov 09, 2009	3737	3786	3737	3785	0	+78.20(+2.11%)
Nov 08, 2009	3703	3726	3658	3707	0	+0.00(+0.00%)
Nov 07, 2009	3703	3726	3658	3707	131,920,096	-1.44(-0.04%)
Nov 06, 2009	3637	3729	3617	3709	138,739,600	+38.40(+1.05%)
Nov 05, 2009	3616	3682	3612	3670	155,873,408	+86.08(+2.40%)
Nov 04, 2009	3603	3608	3550	3584	156,080,000	-55.21(-1.52%)
Nov 03, 2009	3604	3666	3591	3639	151,752,000	+0.00(+0.00%)
Nov 02, 2009	3604	3666	3591	3639	0	+31.77(+0.88%)
Nov 01, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 31, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 30, 2009	3719	3728	3600	3608	244,779,808	-106.33(-2.86%)
Oct 29, 2009	3655	3722	3641	3714	178,561,792	+50.24(+1.37%)
Oct 28, 2009	3732	3734	3661	3664	210,130,800	-80.17(-2.14%)
Oct 27, 2009	3751	3772	3725	3744	151,341,408	-0.50(-0.01%)
Oct 26, 2009	3824	3838	3733	3744	132,576,896	-63.79(-1.68%)
Oct 25, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 24, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 23, 2009	3856	3878	3807	3808	165,854,208	-12.61(-0.33%)
Oct 22, 2009	3823	3831	3792	3821	131,604,400	-52.37(-1.35%)
Oct 21, 2009	3881	3888	3806	3873	152,984,800	+1.77(+0.05%)
Oct 20, 2009	3906	3914	3863	3871	119,084,000	-20.91(-0.54%)
Oct 19, 2009	3843	3892	3843	3892	112,327,000	+64.76(+1.69%)
Oct 16, 2009	3891	3907	3818	3828	168,526,592	-56.23(-1.45%)
Oct 15, 2009	3886	3898	3863	3884	145,388,992	+1.16(+0.03%)
Oct 14, 2009	3847	3885	3844	3883	161,272,192	+81.28(+2.14%)
Oct 13, 2009	3837	3847	3791	3801	146,899,392	-44.41(-1.15%)
Oct 12, 2009	3813	3859	3806	3846	130,387,800	+46.19(+1.22%)
Oct 09, 2009	3788	3823	3778	3800	108,592,400	-7.20(-0.19%)
Oct 08, 2009	3815	3818	3779	3807	146,572,000	+50.40(+1.34%)
Oct 07, 2009	3765	3792	3749	3756	157,079,008	-13.80(-0.37%)
Oct 06, 2009	3691	3770	3679	3770	173,210,000	+95.20(+2.59%)
Oct 05, 2009	3652	3677	3629	3675	121,843,200	+25.11(+0.69%)
Oct 02, 2009	3695	3699	3627	3650	192,988,000	-70.87(-1.90%)
Oct 01, 2009	3802	3821	3720	3721	136,255,104	-74.64(-1.97%)
Sep 30, 2009	3825	3842	3763	3795	152,935,600	-18.69(-0.49%)
Sep 29, 2009	3831	3845	3799	3814	128,099,600	-10.90(-0.28%)
Sep 28, 2009	3728	3825	3703	3825	129,654,704	+85.86(+2.30%)
Sep 25, 2009	3761	3769	3732	3739	131,798,000	-19.22(-0.51%)
Sep 24, 2009	3809	3850	3752	3758	148,441,296	-63.43(-1.66%)
Sep 23, 2009	3823	3849	3807	3822	140,203,392	-1.73(-0.05%)
Sep 22, 2009	3827	3857	3815	3824	138,072,400	+11.36(+0.30%)
Sep 21, 2009	3827	3833	3788	3812	115,654,304	-15.68(-0.41%)
Sep 18, 2009	3817	3854	3813	3828	270,782,688	-7.43(-0.19%)
Sep 17, 2009	3844	3844	3810	3835	167,182,592	+21.48(+0.56%)
Sep 16, 2009	3772	3821	3767	3814	162,665,600	+61.58(+1.64%)
Sep 15, 2009	3743	3766	3724	3752	149,633,408	+21.60(+0.58%)
Sep 14, 2009	3695	3733	3674	3731	121,242,496	-4.28(-0.11%)
Sep 11, 2009	3723	3751	3723	3735	165,669,600	+29.02(+0.78%)
Sep 10, 2009	3726	3732	3679	3706	157,644,096	-1.82(-0.05%)
Sep 09, 2009	3646	3708	3644	3708	156,332,608	+46.73(+1.28%)
Sep 08, 2009	3663	3677	3642	3661	141,810,096	+8.13(+0.22%)
Sep 07, 2009	3626	3660	3622	3653	111,767,104	+54.07(+1.50%)
Sep 04, 2009	3567	3603	3567	3599	142,923,104	+45.25(+1.27%)
Sep 03, 2009	3587	3594	3543	3554	159,407,200	-19.62(-0.55%)
Sep 02, 2009	3579	3581	3535	3573	210,788,304	-10.31(-0.29%)

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.