Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	3179	3263	3165	3257	179,748,000	+97.02(+3.07%)
Aug 30, 2011	3187	3193	3129	3160	116,729,200	+5.54(+0.18%)
Aug 29, 2011	3141	3174	3118	3154	88,143,400	+66.56(+2.16%)
Aug 28, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 27, 2011	3114	3122	3014	3088	0	+0.00(+0.00%)
Aug 26, 2011	3114	3122	3014	3088	147,228,800	-31.36(-1.01%)
Aug 25, 2011	3168	3189	3097	3119	165,540,992	-20.55(-0.65%)
Aug 24, 2011	3115	3167	3075	3140	137,490,208	+55.18(+1.79%)
Aug 23, 2011	3089	3137	3051	3084	144,741,200	+33.01(+1.08%)
Aug 22, 2011	2990	3114	2990	3051	140,543,008	+34.37(+1.14%)
Aug 21, 2011	3061	3078	2948	3017	0	+0.00(+0.00%)
Aug 19, 2011	3061	3078	2948	3017	236,184,000	-59.05(-1.92%)
Aug 18, 2011	3217	3224	3048	3076	225,148,192	-178.30(-5.48%)
Aug 17, 2011	3211	3289	3182	3254	139,923,008	+23.44(+0.73%)
Aug 16, 2011	3216	3231	3162	3231	140,076,992	-8.16(-0.25%)
Aug 15, 2011	3248	3260	3201	3239	130,932,600	+25.18(+0.78%)
Aug 14, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 13, 2011	3095	3217	3017	3214	0	+0.00(+0.00%)
Aug 12, 2011	3095	3217	3017	3214	262,638,400	+124.22(+4.02%)
Aug 11, 2011	3102	3102	2891	3090	403,786,208	+86.67(+2.89%)
Aug 10, 2011	3236	3236	3001	3003	396,477,408	-173.20(-5.45%)
Aug 09, 2011	3132	3202	2980	3176	409,099,808	+51.00(+1.63%)
Aug 08, 2011	3254	3334	3125	3125	324,536,992	-153.37(-4.68%)
Aug 07, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 06, 2011	3218	3390	3218	3279	0	+0.00(+0.00%)
Aug 05, 2011	3218	3390	3218	3279	373,071,616	-41.79(-1.26%)
Aug 04, 2011	3515	3515	3315	3320	285,920,992	-134.59(-3.90%)
Aug 03, 2011	3473	3519	3441	3455	270,629,792	-67.85(-1.93%)
Aug 02, 2011	3568	3592	3523	3523	187,298,592	-65.26(-1.82%)
Aug 01, 2011	3718	3723	3586	3588	195,464,800	-84.72(-2.31%)
Jul 31, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 30, 2011	3661	3691	3631	3673	0	+0.00(+0.00%)
Jul 29, 2011	3661	3691	3631	3673	217,616,992	-39.89(-1.07%)
Jul 28, 2011	3707	3721	3669	3713	247,657,600	-21.41(-0.57%)
Jul 27, 2011	3775	3777	3711	3734	163,482,000	-53.81(-1.42%)
Jul 26, 2011	3819	3835	3768	3788	131,683,400	-25.09(-0.66%)
Jul 25, 2011	3814	3845	3808	3813	122,284,800	-29.73(-0.77%)
Jul 24, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 23, 2011	3855	3866	3818	3843	0	+0.00(+0.00%)
Jul 22, 2011	3855	3866	3818	3843	151,585,792	+25.95(+0.68%)
Jul 21, 2011	3770	3840	3712	3817	219,725,600	+62.15(+1.66%)
Jul 20, 2011	3725	3759	3710	3755	159,089,600	+59.65(+1.61%)
Jul 19, 2011	3671	3705	3665	3695	144,050,000	+44.24(+1.21%)
Jul 18, 2011	3698	3699	3646	3651	155,673,600	-75.88(-2.04%)
Jul 17, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 16, 2011	3730	3748	3707	3727	0	+0.00(+0.00%)
Jul 15, 2011	3730	3748	3707	3727	154,508,400	-24.64(-0.66%)
Jul 14, 2011	3755	3782	3744	3751	129,300,000	-42.04(-1.11%)
Jul 13, 2011	3756	3801	3748	3793	158,020,800	+19.15(+0.51%)
Jul 12, 2011	3742	3787	3718	3774	253,102,000	-33.39(-0.88%)
Jul 11, 2011	3879	3890	3790	3808	202,008,992	-106.04(-2.71%)
Jul 10, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 09, 2011	3995	3999	3913	3914	0	+0.00(+0.00%)
Jul 08, 2011	3995	3999	3913	3914	181,067,008	-66.41(-1.67%)
Jul 07, 2011	3982	4020	3960	3980	159,199,808	+18.62(+0.47%)
Jul 06, 2011	3981	3982	3942	3961	164,595,392	-17.49(-0.44%)
Jul 05, 2011	3997	3999	3974	3979	224,301,600	-24.28(-0.61%)
Jul 04, 2011	4010	4010	3997	4003	88,648,000	-4.24(-0.11%)
Jul 03, 2011	3982	4024	3967	4007	0	+0.00(+0.00%)
Jul 02, 2011	3982	4024	3967	4007	0	+0.00(+0.00%)
Jul 01, 2011	3982	4024	3967	4007	128,423,200	+25.14(+0.63%)
Jun 30, 2011	3937	3982	3926	3982	135,571,808	+57.98(+1.48%)
Jun 29, 2011	3876	3936	3869	3924	149,301,792	+72.34(+1.88%)
Jun 28, 2011	3811	3868	3806	3852	141,402,000	+55.34(+1.46%)
Jun 27, 2011	3776	3803	3770	3797	105,267,400	+11.75(+0.31%)
Jun 26, 2011	3838	3867	3775	3785	0	+0.00(+0.00%)
Jun 25, 2011	3838	3867	3775	3785	0	+0.00(+0.00%)
Jun 24, 2011	3838	3867	3775	3785	165,306,208	-2.99(-0.08%)
Jun 23, 2011	3852	3858	3774	3788	149,658,400	-83.58(-2.16%)
Jun 22, 2011	3875	3885	3854	3871	110,901,000	-5.70(-0.15%)
Jun 21, 2011	3820	3879	3820	3877	121,993,800	+77.41(+2.04%)
Jun 20, 2011	3759	3807	3755	3800	111,639,000	-24.08(-0.63%)
Jun 19, 2011	3775	3843	3742	3824	0	+0.00(+0.00%)
Jun 18, 2011	3775	3843	3742	3824	0	+0.00(+0.00%)
Jun 17, 2011	3775	3843	3742	3824	234,691,008	+31.43(+0.83%)
Jun 16, 2011	3775	3795	3744	3792	190,407,008	-14.54(-0.38%)
Jun 15, 2011	3851	3859	3800	3807	134,403,392	-57.73(-1.49%)
Jun 14, 2011	3831	3878	3830	3865	116,978,400	+56.97(+1.50%)
Jun 13, 2011	3807	3828	3796	3808	71,744,800	+2.52(+0.07%)
Jun 12, 2011	3866	3877	3799	3805	0	+0.00(+0.00%)
Jun 11, 2011	3866	3877	3799	3805	0	+0.00(+0.00%)
Jun 10, 2011	3866	3877	3799	3805	129,841,400	-73.56(-1.90%)
Jun 09, 2011	3835	3885	3823	3879	125,482,600	+40.67(+1.06%)
Jun 08, 2011	3858	3864	3826	3838	134,131,800	-33.94(-0.88%)
Jun 07, 2011	3864	3890	3856	3872	104,114,200	+8.52(+0.22%)
Jun 06, 2011	3876	3882	3852	3863	109,191,200	-27.28(-0.70%)
Jun 05, 2011	3899	3906	3845	3891	0	+0.00(+0.00%)
Jun 04, 2011	3899	3906	3845	3891	0	+0.00(+0.00%)
Jun 03, 2011	3899	3906	3845	3891	121,969,600	+0.81(+0.02%)
Jun 02, 2011	3931	3937	3890	3890	115,807,400	-74.94(-1.89%)
Jun 01, 2011	4015	4016	3956	3965	142,249,408	-42.13(-1.05%)
May 31, 2011	3968	4015	3960	4007	158,365,792	+64.41(+1.63%)
May 30, 2011	3947	3963	3932	3943	45,500,200	-8.45(-0.21%)
May 27, 2011	3959	3979	3941	3951	126,730,400	+33.76(+0.86%)
May 26, 2011	3937	3949	3904	3917	118,966,800	-11.77(-0.30%)
May 25, 2011	3890	3938	3885	3929	125,187,400	+12.11(+0.31%)
May 24, 2011	3915	3935	3907	3917	114,450,200	+9.90(+0.25%)
May 23, 2011	3934	3937	3904	3907	147,679,008	-83.87(-2.10%)
May 22, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 21, 2011	4023	4051	3983	3991	0	+0.00(+0.00%)
May 20, 2011	4023	4051	3983	3991	142,434,000	-36.89(-0.92%)
May 19, 2011	4001	4046	3978	4028	138,843,008	+49.74(+1.25%)
May 18, 2011	3977	3991	3956	3978	116,214,600	+36.42(+0.92%)
May 17, 2011	3973	4004	3942	3942	147,591,808	-48.24(-1.21%)
May 16, 2011	3975	3998	3956	3990	132,068,800	-29.03(-0.72%)
May 15, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 14, 2011	4046	4068	4011	4019	0	+0.00(+0.00%)
May 13, 2011	4046	4068	4011	4019	131,363,400	-4.44(-0.11%)
May 12, 2011	4016	4025	3987	4023	137,773,600	-34.79(-0.86%)
May 11, 2011	4062	4077	4048	4058	124,748,200	+5.57(+0.14%)
May 10, 2011	4011	4072	4007	4053	135,958,000	+45.25(+1.13%)
May 09, 2011	4038	4058	3994	4007	156,322,208	-50.75(-1.25%)
May 08, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 07, 2011	4008	4064	3992	4058	0	+0.00(+0.00%)
May 06, 2011	4008	4064	3992	4058	198,353,200	+53.14(+1.33%)
May 05, 2011	4039	4052	3981	4005	158,508,000	-38.26(-0.95%)
May 04, 2011	4090	4117	4032	4043	174,613,792	-53.71(-1.31%)
May 03, 2011	4105	4108	4071	4097	123,666,600	-11.93(-0.29%)
May 02, 2011	4138	4138	4109	4109	73,176,600	+1.85(+0.05%)
Apr 29, 2011	4094	4110	4084	4107	88,112,400	+2.02(+0.05%)
Apr 28, 2011	4095	4108	4080	4105	132,981,600	+37.18(+0.91%)
Apr 27, 2011	4048	4084	4036	4068	136,070,208	+22.43(+0.55%)
Apr 26, 2011	4014	4048	4010	4045	117,611,000	+23.41(+0.58%)
Apr 25, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 24, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 23, 2011			4011	4022	0	+0.00(+0.00%)
Apr 22, 2011	4022	4034	4011	4022	0	+0.00(+0.00%)
Apr 21, 2011	4022	4034	4011	4022	117,981,600	+17.26(+0.43%)
Apr 20, 2011	3947	4009	3947	4005	145,177,200	+96.04(+2.46%)
Apr 19, 2011	3900	3929	3895	3909	122,201,800	+27.34(+0.70%)
Apr 18, 2011	3971	3971	3862	3881	177,310,592	-93.24(-2.35%)
Apr 17, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 16, 2011	3971	3978	3950	3974	0	+0.00(+0.00%)
Apr 15, 2011	3971	3978	3950	3974	128,157,600	+4.09(+0.10%)
Apr 14, 2011	3986	3995	3949	3970	141,820,400	-35.84(-0.89%)
Apr 13, 2011	3998	4029	3984	4006	125,471,800	+29.63(+0.75%)
Apr 12, 2011	4008	4019	3966	3977	136,738,400	-62.10(-1.54%)
Apr 11, 2011	4057	4058	4026	4039	96,334,600	-23.21(-0.57%)
Apr 10, 2011		4062	4062	4062	0	+0.00(+0.00%)
Apr 09, 2011	4052	4069	4048	4062	0	+0.00(+0.00%)
Apr 08, 2011	4052	4069	4048	4062	99,894,800	+33.61(+0.83%)
Apr 07, 2011	4049	4071	4025	4028	125,786,200	-19.86(-0.49%)
Apr 06, 2011	4046	4067	4016	4048	134,534,400	+6.42(+0.16%)
Apr 05, 2011	4040	4045	4014	4042	116,996,200	-1.18(-0.03%)
Apr 04, 2011	4051	4060	4040	4043	100,169,600	-11.84(-0.29%)
Apr 03, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 02, 2011	4015	4056	4002	4055	0	+0.00(+0.00%)
Apr 01, 2011	4015	4056	4002	4055	150,410,000	+65.58(+1.64%)
Mar 31, 2011	4026	4037	3989	3989	127,460,400	-35.26(-0.88%)
Mar 30, 2011	4024	4031	4012	4024	124,535,200	+36.64(+0.92%)
Mar 29, 2011	3984	3991	3949	3988	113,657,600	+10.85(+0.27%)
Mar 28, 2011	3967	3991	3960	3977	121,680,800	+4.57(+0.12%)
Mar 27, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 26, 2011	3987	3987	3960	3972	0	+0.00(+0.00%)
Mar 25, 2011	3987	3987	3960	3972	53,107,800	+3.54(+0.09%)
Mar 24, 2011	3900	3973	3886	3969	47,473,600	+55.11(+1.41%)
Mar 23, 2011	3875	3918	3875	3914	67,882,600	+21.02(+0.54%)
Mar 22, 2011	3904	3927	3877	3893	97,281,600	-11.74(-0.30%)
Mar 21, 2011	3871	3904	3855	3904	84,480,400	+94.23(+2.47%)
Mar 20, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 19, 2011	3808	3862	3801	3810	0	+0.00(+0.00%)
Mar 18, 2011	3808	3862	3801	3810	107,533,200	+24.01(+0.63%)
Mar 17, 2011	3729	3797	3708	3786	132,872,800	+89.65(+2.43%)
Mar 16, 2011	3801	3801	3694	3697	95,758,400	-84.29(-2.23%)
Mar 15, 2011	3794	3821	3713	3781	140,934,800	-97.19(-2.51%)
Mar 14, 2011	3914	3940	3871	3878	98,051,600	-50.64(-1.29%)
Mar 13, 2011	3927	3951	3915	3929	0	+0.00(+0.00%)
Mar 12, 2011	3927	3951	3915	3929	56,519,600	-35.31(-0.89%)
Mar 11, 2011	3961	3981	3940	3964	56,764,000	-29.82(-0.75%)
Mar 10, 2011	4016	4036	3986	3994	87,044,800	-22.10(-0.55%)
Mar 09, 2011	4006	4017	3965	4016	78,340,200	+25.50(+0.64%)
Mar 08, 2011	4007	4050	3990	3990	76,137,000	+0.00(+0.00%)
Mar 07, 2011	4007	4050	3990	3990	0	-29.80(-0.74%)
Mar 06, 2011	4069	4091	4011	4020	0	+0.00(+0.00%)
Mar 05, 2011	4069	4091	4011	4020	105,091,800	-40.55(-1.00%)
Mar 04, 2011	4058	4098	4040	4061	126,624,400	+26.44(+0.66%)
Mar 03, 2011	4043	4054	4010	4034	168,907,600	-32.83(-0.81%)
Mar 02, 2011	4127	4146	4056	4067	156,607,600	-43.20(-1.05%)
Mar 01, 2011	4065	4132	4053	4110	130,304,200	+0.00(+0.00%)
Feb 28, 2011	4065	4132	4053	4110	0	+39.97(+0.98%)
Feb 27, 2011	4029	4085	4007	4070	0	+0.00(+0.00%)
Feb 26, 2011	4029	4085	4007	4070	129,429,800	+60.74(+1.51%)
Feb 25, 2011	3985	4024	3984	4010	198,786,208	-3.48(-0.09%)
Feb 24, 2011	4045	4061	4008	4013	160,225,408	-37.15(-0.92%)
Feb 23, 2011	4075	4079	4026	4050	170,506,800	-47.14(-1.15%)
Feb 22, 2011	4153	4164	4088	4097	123,263,600	+0.00(+0.00%)
Feb 21, 2011	4153	4164	4088	4097	0	-59.73(-1.44%)
Feb 20, 2011	4165	4169	4136	4157	0	+0.00(+0.00%)
Feb 19, 2011	4165	4169	4136	4157	166,152,192	+4.83(+0.12%)
Feb 18, 2011	4161	4163	4130	4152	178,320,992	+1.05(+0.03%)
Feb 17, 2011	4124	4170	4121	4151	181,543,808	+40.92(+1.00%)
Feb 16, 2011	4092	4119	4086	4110	145,990,592	+13.72(+0.33%)
Feb 15, 2011	4129	4130	4090	4097	179,200,192	+0.00(+0.00%)
Feb 14, 2011	4129	4130	4090	4097	0	-4.69(-0.11%)
Feb 13, 2011	4081	4121	4039	4101	0	+0.00(+0.00%)
Feb 12, 2011	4081	4121	4039	4101	225,951,392	+6.17(+0.15%)
Feb 11, 2011	4079	4095	4042	4095	274,587,200	+4.40(+0.11%)
Feb 10, 2011	4101	4120	4091	4091	148,466,592	-17.53(-0.43%)
Feb 09, 2011	4082	4109	4079	4108	150,037,792	+17.47(+0.43%)
Feb 08, 2011	4056	4099	4053	4091	135,168,800	+0.00(+0.00%)
Feb 07, 2011	4056	4099	4053	4091	0	+43.59(+1.08%)
Feb 06, 2011	4049	4060	4027	4047	0	+0.00(+0.00%)
Feb 05, 2011	4049	4060	4027	4047	125,922,000	+10.62(+0.26%)
Feb 04, 2011	4056	4059	4009	4037	132,587,800	-29.94(-0.74%)
Feb 03, 2011	4085	4090	4050	4067	135,369,200	-6.09(-0.15%)
Feb 02, 2011	4037	4078	4019	4073	145,716,608	+67.12(+1.68%)
Feb 01, 2011	3997	4019	3953	4006	149,667,392	+0.00(+0.00%)
Jan 31, 2011	3997	4019	3953	4006	0	+3.18(+0.08%)
Jan 30, 2011	4045	4073	4002	4002	0	+0.00(+0.00%)
Jan 29, 2011	4045	4073	4002	4002	159,516,400	-57.25(-1.41%)
Jan 28, 2011	4040	4079	4032	4060	155,312,400	+10.50(+0.26%)
Jan 27, 2011	4044	4066	4040	4049	159,649,408	+29.45(+0.73%)
Jan 26, 2011	4049	4057	4016	4020	149,305,792	-13.59(-0.34%)
Jan 25, 2011	4028	4038	4003	4033	113,053,200	+0.00(+0.00%)
Jan 24, 2011	4028	4038	4003	4033	0	+15.76(+0.39%)
Jan 23, 2011	3982	4058	3979	4017	0	+0.00(+0.00%)
Jan 22, 2011	3982	4058	3979	4017	189,639,392	+52.61(+1.33%)
Jan 21, 2011	3973	3989	3950	3965	171,667,200	-11.87(-0.30%)
Jan 20, 2011	4020	4023	3973	3977	151,931,600	-35.97(-0.90%)
Jan 19, 2011	3991	4016	3987	4013	138,535,808	+37.27(+0.94%)
Jan 18, 2011	3984	3990	3966	3975	79,477,600	+0.00(+0.00%)
Jan 17, 2011	3984	3990	3966	3975	0	-7.87(-0.20%)
Jan 16, 2011	3961	3992	3954	3983	0	+0.00(+0.00%)
Jan 15, 2011	3961	3992	3954	3983	136,628,800	+8.45(+0.21%)
Jan 14, 2011	3951	3976	3944	3975	185,024,800	+29.76(+0.75%)
Jan 13, 2011	3871	3946	3870	3945	177,690,208	+83.15(+2.15%)
Jan 12, 2011	3822	3867	3810	3862	135,100,800	+59.89(+1.58%)
Jan 11, 2011	3850	3853	3791	3802	123,908,000	+0.00(+0.00%)
Jan 10, 2011	3850	3853	3791	3802	0	-63.55(-1.64%)
Jan 09, 2011	3893	3914	3866	3866	0	+0.00(+0.00%)
Jan 08, 2011	3893	3914	3866	3866	113,235,600	-38.84(-0.99%)
Jan 07, 2011	3911	3945	3896	3904	124,397,200	-0.19(-0.00%)
Jan 06, 2011	3904	3906	3850	3905	116,335,600	-11.42(-0.29%)
Jan 05, 2011	3908	3946	3891	3916	109,202,000	+15.17(+0.39%)
Jan 04, 2011	3848	3904	3837	3901	72,025,000	+0.00(+0.00%)
Jan 03, 2011	3848	3904	3837	3901	0	+96.08(+2.53%)
Jan 01, 2011	3854	3854	3805	3805	21,801,800	-45.98(-1.19%)
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%)

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.