Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2013	43666	44087	43408	44079	0	+0.00(+0.00%)
Mar 28, 2013	43666	44087	43408	44079	0	+2.30(+0.01%)
Mar 27, 2013	43666	44087	43408	44077	325,048,192	+412.40(+0.94%)
Mar 26, 2013	42905	43666	42905	43665	421,084,416	+763.90(+1.78%)
Mar 25, 2013	42686	42903	42592	42901	291,253,600	+370.50(+0.87%)
Mar 24, 2013	42488	42565	42293	42530	0	-156.40(-0.37%)
Mar 22, 2013	42561	42726	42454	42687	387,736,800	+155.60(+0.37%)
Mar 21, 2013	42488	42565	42293	42531	400,790,784	+33.10(+0.08%)
Mar 20, 2013	42047	42510	41975	42498	387,862,784	+437.40(+1.04%)
Mar 19, 2013	42632	42885	41881	42061	335,554,208	-552.80(-1.30%)
Mar 18, 2013	43348	43389	42605	42613	0	+8.30(+0.02%)
Mar 15, 2013	43348	43389	42605	42605	659,465,408	-743.40(-1.71%)
Mar 14, 2013	43278	43644	43035	43348	454,178,816	+70.40(+0.16%)
Mar 13, 2013	43973	43977	43275	43278	467,366,400	-687.30(-1.56%)
Mar 12, 2013	44019	44020	43732	43965	359,055,200	-47.90(-0.11%)
Mar 11, 2013	44323	44323	43794	44013	321,011,008	+44.80(+0.10%)
Mar 10, 2013	44169	44261	43949	43968	0	-354.00(-0.80%)
Mar 09, 2013	43979	44324	43803	44322	319,998,400	+353.90(+0.80%)
Mar 08, 2013	44169	44261	43949	43969	253,003,392	-191.00(-0.43%)
Mar 07, 2013	44018	44257	44007	44160	304,596,992	+142.50(+0.32%)
Mar 06, 2013	43876	44226	43876	44017	361,234,592	+145.80(+0.33%)
Mar 05, 2013	43996	44019	43715	43871	246,771,808	-124.10(-0.28%)
Mar 04, 2013	44101	44101	43772	43995	0	-126.70(-0.29%)
Mar 03, 2013	43775	44194	43615	44122	0	+126.40(+0.29%)
Mar 02, 2013	44101	44101	43772	43996	289,317,408	-125.30(-0.28%)
Mar 01, 2013	43775	44194	43615	44121	353,080,192	+348.10(+0.80%)
Feb 28, 2013	43490	43782	43465	43773	288,684,416	+283.70(+0.65%)
Feb 27, 2013	43498	43593	43295	43489	256,603,600	-8.00(-0.02%)
Feb 26, 2013	43868	43943	43467	43497	230,532,608	-640.50(-1.45%)
Feb 24, 2013	44292	44314	43874	44138	0	+262.00(+0.60%)
Feb 23, 2013	44136	44146	43769	43876	275,683,200	-260.90(-0.59%)
Feb 22, 2013	44292	44314	43874	44137	366,254,784	-163.00(-0.37%)
Feb 21, 2013	44641	44641	44263	44300	273,447,808	-340.20(-0.76%)
Feb 20, 2013	44147	44783	44147	44640	291,076,000	+497.90(+1.13%)
Feb 19, 2013	44158	44226	44020	44142	42,082,400	-11.80(-0.03%)
Feb 18, 2013	43879	44219	43816	44154	0	+276.70(+0.63%)
Feb 17, 2013	44096	44184	43706	43877	0	-276.00(-0.63%)
Feb 16, 2013	43879	44219	43816	44153	256,174,592	+274.70(+0.63%)
Feb 15, 2013	44096	44184	43706	43878	432,920,000	-218.00(-0.49%)
Feb 14, 2013	44876	44876	44002	44096	494,545,792	-777.10(-1.73%)
Feb 13, 2013	45076	45079	44853	44873	171,110,208	-190.50(-0.42%)
Feb 12, 2013	45085	45250	44936	45064	166,535,696	-23.60(-0.05%)
Feb 11, 2013	45025	45192	44996	45088	0	-1.90(-0.00%)
Feb 09, 2013	45025	45192	44996	45089	180,183,600	+70.20(+0.16%)
Feb 08, 2013	45572	45574	44816	45019	299,712,096	-551.50(-1.21%)
Feb 07, 2013	45680	45727	45518	45571	177,635,600	-117.40(-0.26%)
Feb 06, 2013	45769	45786	45385	45688	266,373,504	-80.40(-0.18%)
Feb 05, 2013	45768	45768	45768	45768	0	-0.60(-0.00%)
Feb 04, 2013	45279	45775	45279	45769	0	+497.00(+1.10%)
Feb 03, 2013	45733	45812	45271	45272	0	-496.40(-1.08%)
Feb 02, 2013	45279	45775	45279	45768	187,792,608	+490.40(+1.08%)
Feb 01, 2013	45733	45812	45271	45278	262,038,800	-475.10(-1.04%)
Jan 31, 2013	45911	46052	45752	45753	169,869,600	-154.80(-0.34%)
Jan 30, 2013	45912	46075	45670	45908	245,427,200	-4.50(-0.01%)
Jan 29, 2013	45584	45960	45422	45912	213,097,200	+334.80(+0.73%)
Jan 28, 2013	45432	45625	45304	45578	0	+151.30(+0.33%)
Jan 27, 2013	45453	45548	45285	45426	0	-149.50(-0.33%)
Jan 26, 2013	45432	45625	45304	45576	146,382,208	+147.20(+0.32%)
Jan 25, 2013	45453	45548	45285	45429	173,884,400	-14.30(-0.03%)
Jan 24, 2013	45321	45443	45116	45443	163,637,792	+122.70(+0.27%)
Jan 23, 2013	45218	45348	45053	45320	223,063,808	+96.40(+0.21%)
Jan 22, 2013	45240	45281	45131	45224	45,313,200	+11.80(+0.03%)
Jan 21, 2013	44942	45220	44904	45212	0	+266.60(+0.59%)
Jan 20, 2013	44868	45144	44851	44946	0	-267.00(-0.59%)
Jan 19, 2013	44942	45220	44904	45212	179,962,000	+269.20(+0.60%)
Jan 18, 2013	44868	45144	44851	44943	203,413,600	+78.00(+0.17%)
Jan 17, 2013	44751	44928	44703	44865	217,858,592	+117.20(+0.26%)
Jan 16, 2013	44864	44919	44662	44748	216,237,792	-114.80(-0.26%)
Jan 15, 2013	44900	45242	44735	44863	207,813,600	-26.50(-0.06%)
Jan 14, 2013	44864	44946	44779	44889	0	+29.60(+0.07%)
Jan 13, 2013	44872	45014	44659	44860	0	-28.30(-0.06%)
Jan 12, 2013	44864	44946	44779	44888	198,227,808	+28.30(+0.06%)
Jan 11, 2013	44872	45014	44659	44860	247,356,192	-2.70(-0.01%)
Jan 10, 2013	44577	44863	44571	44862	251,507,600	+291.30(+0.65%)
Jan 09, 2013	44632	44639	44410	44571	255,033,408	-54.70(-0.12%)
Jan 08, 2013	44573	44726	44317	44626	181,764,608	+64.00(+0.14%)
Jan 07, 2013	44375	44612	44278	44562	0	+192.70(+0.43%)
Jan 06, 2013	44304	44656	44190	44369	0	-193.10(-0.43%)
Jan 05, 2013	44375	44612	44278	44562	250,730,800	+191.70(+0.43%)
Jan 04, 2013	44304	44656	44190	44371	231,461,200	+66.40(+0.15%)
Jan 03, 2013	43704	44336	43704	44304	176,170,000	+598.70(+1.37%)
Jan 02, 2013	43690	43706	43505	43706	0	-0.30(-0.00%)
Jan 01, 2013	43690	43706	43505	43706	77,058,400	-11.70(-0.03%)
Dec 31, 2012	43487	43729	43452	43718	0	+249.00(+0.57%)
Dec 30, 2012	43511	43734	43331	43468	0	-253.40(-0.58%)
Dec 29, 2012	43487	43729	43452	43722	95,272,400	+252.00(+0.58%)
Dec 28, 2012	43511	43734	43331	43470	129,127,200	-25.80(-0.06%)
Dec 27, 2012	43484	43684	43435	43496	78,832,800	-37.70(-0.09%)
Dec 26, 2012	43634	43649	43483	43533	0	+0.00(+0.00%)
Dec 25, 2012	43634	43649	43483	43533	33,358,400	-88.50(-0.20%)
Dec 24, 2012	43638	43913	43303	43622	0	-17.70(-0.04%)
Dec 23, 2012	43646	43810	43511	43640	0	+18.00(+0.04%)
Dec 22, 2012	43638	43913	43303	43622	435,131,200	-16.10(-0.04%)
Dec 21, 2012	43646	43810	43511	43638	230,490,000	-10.30(-0.02%)
Dec 20, 2012	43826	43867	43592	43648	254,592,400	-178.00(-0.41%)
Dec 19, 2012	43210	44000	43206	43826	261,224,800	+487.70(+1.13%)
Dec 18, 2012	43050	43430	43031	43338	270,197,600	+288.30(+0.67%)
Dec 17, 2012	43006	43143	42897	43050	0	+44.20(+0.10%)
Dec 16, 2012	43182	43271	42954	43006	0	-45.10(-0.10%)
Dec 15, 2012	43006	43143	42897	43051	154,811,808	+44.60(+0.10%)
Dec 14, 2012	43182	43271	42954	43006	229,433,600	-175.70(-0.41%)
Dec 13, 2012	43135	43374	42973	43182	0	-1.30(-0.00%)
Dec 12, 2012	43135	43374	42973	43183	279,997,600	+48.80(+0.11%)
Dec 11, 2012	42797	43174	42670	43134	226,576,992	+337.80(+0.79%)
Dec 10, 2012	42588	42809	42577	42797	0	+205.90(+0.48%)
Dec 09, 2012	42417	42674	42284	42591	0	-206.90(-0.48%)
Dec 08, 2012	42588	42809	42577	42798	170,844,000	+208.00(+0.49%)
Dec 07, 2012	42417	42674	42284	42590	208,010,208	+173.40(+0.41%)
Dec 06, 2012	42347	42591	42297	42416	224,407,808	+78.50(+0.19%)
Dec 05, 2012	42318	42376	42152	42338	220,396,992	+14.00(+0.03%)
Dec 04, 2012	41822	42327	41820	42324	218,535,600	+490.30(+1.17%)
Dec 01, 2012	42065	42206	41744	41834	813,537,216	-257.20(-0.61%)
Nov 30, 2012	41914	42161	41914	42091	252,501,200	+177.80(+0.42%)
Nov 29, 2012	41768	41921	41540	41913	230,226,000	+143.50(+0.34%)
Nov 28, 2012	41878	42017	41738	41769	265,033,200	-108.90(-0.26%)
Nov 27, 2012	41920	42139	41774	41878	189,190,208	-41.80(-0.10%)
Nov 26, 2012	42034	42050	41842	41920	0	-118.90(-0.28%)
Nov 25, 2012	41678	42094	41678	42039	0	+119.40(+0.28%)
Nov 24, 2012	42034	42050	41842	41920	107,970,800	-112.80(-0.27%)
Nov 23, 2012	41678	42094	41678	42032	92,391,200	+364.30(+0.87%)
Nov 22, 2012	41184	41668	41083	41668	263,733,200	+484.10(+1.18%)
Nov 21, 2012	40843	41221	40843	41184	240,599,008	+358.10(+0.88%)
Nov 20, 2012	40596	40831	40248	40826	0	+0.00(+0.00%)
Nov 19, 2012	40596	40831	40248	40826	0	+0.00(+0.00%)
Nov 18, 2012	40596	40831	40248	40826	0	-4.70(-0.01%)
Nov 17, 2012	40596	40831	40248	40831	188,164,400	+256.90(+0.63%)
Nov 16, 2012	40749	40835	40494	40574	195,823,008	-176.70(-0.43%)
Nov 15, 2012	41070	41124	40723	40750	166,499,392	-328.10(-0.80%)
Nov 14, 2012	40860	41127	40604	41078	235,631,808	+218.60(+0.53%)
Nov 13, 2012	40696	40864	40569	40860	100,396,400	+184.50(+0.45%)
Nov 12, 2012	40803	40877	40425	40675	0	-154.90(-0.38%)
Nov 11, 2012	41026	41180	40597	40830	0	+153.20(+0.38%)
Nov 10, 2012	40803	40877	40425	40677	232,963,600	-153.50(-0.38%)
Nov 09, 2012	41026	41180	40597	40831	260,992,400	-180.40(-0.44%)
Nov 08, 2012	41717	41752	40950	41011	225,520,400	-709.60(-1.70%)
Nov 07, 2012	41722	41835	41549	41721	209,251,600	-1.50(-0.00%)
Nov 06, 2012	41771	41871	41638	41722	178,651,600	-21.60(-0.05%)
Nov 05, 2012	41618	41825	41566	41744	0	-12.00(-0.03%)
Nov 03, 2012	41618	41825	41566	41756	0	+0.00(+0.00%)
Nov 02, 2012	41618	41825	41566	41756	0	-6.10(-0.01%)
Nov 01, 2012	41618	41825	41566	41762	215,773,408	+141.80(+0.34%)
Oct 31, 2012	41583	41863	41431	41620	275,833,600	+21.00(+0.05%)
Oct 30, 2012	41817	42020	41427	41599	76,184,000	-218.10(-0.52%)
Oct 29, 2012	41837	41877	41682	41817	79,486,000	-57.40(-0.14%)
Oct 27, 2012	42096	42267	41795	41874	0	+37.60(+0.09%)
Oct 26, 2012	41878	42023	41739	41837	129,823,400	-40.40(-0.10%)
Oct 25, 2012	42096	42267	41795	41877	185,341,600	-217.90(-0.52%)
Oct 24, 2012	42041	42175	41982	42095	176,972,000	+54.10(+0.13%)
Oct 23, 2012	42112	42160	41743	42041	151,400,800	-81.10(-0.19%)
Oct 22, 2012	42384	42405	41906	42122	153,310,800	-475.80(-1.12%)
Oct 20, 2012	42562	42700	42421	42598	0	+211.20(+0.50%)
Oct 19, 2012	42592	42705	42223	42387	195,664,800	-206.00(-0.48%)
Oct 18, 2012	42562	42700	42421	42593	309,468,416	+32.80(+0.08%)
Oct 17, 2012	42526	42751	42428	42560	310,769,600	+41.60(+0.10%)
Oct 16, 2012	42009	42522	42003	42518	297,097,408	+509.80(+1.21%)
Oct 15, 2012	41672	42009	41635	42009	167,333,600	+267.50(+0.64%)
Oct 14, 2012	41483	41745	41483	41741	0	+0.00(+0.00%)
Oct 13, 2012	41483	41745	41483	41741	0	+75.60(+0.18%)
Oct 12, 2012	41751	41842	41635	41666	181,423,008	-79.90(-0.19%)
Oct 11, 2012	41483	41745	41483	41745	188,274,000	+275.30(+0.66%)
Oct 10, 2012	41763	41770	41469	41470	189,250,800	-285.10(-0.68%)
Oct 09, 2012	41761	41993	41656	41755	292,517,408	-1.80(-0.00%)
Oct 08, 2012	41946	42046	41754	41757	199,266,208	+333.40(+0.80%)
Oct 06, 2012	41005	41489	40997	41424	0	-510.50(-1.22%)
Oct 05, 2012	41422	42031	41422	41934	275,760,384	+512.40(+1.24%)
Oct 04, 2012	41005	41489	40997	41422	230,228,000	+416.90(+1.02%)
Oct 03, 2012	41199	41250	40978	41005	123,544,200	-194.50(-0.47%)
Oct 02, 2012	41129	41288	41070	41199	169,622,400	+74.70(+0.18%)
Oct 01, 2012	40877	41162	40877	41125	164,113,600	+394.90(+0.97%)
Sep 30, 2012	40335	40829	40330	40730	0	+0.00(+0.00%)
Sep 29, 2012	40335	40829	40330	40730	0	-69.50(-0.17%)
Sep 28, 2012	40730	40868	40535	40799	144,234,800	+69.50(+0.17%)
Sep 27, 2012	40335	40829	40330	40730	232,780,192	+396.70(+0.98%)
Sep 26, 2012	40217	40333	39758	40333	298,427,392	+117.60(+0.29%)
Sep 25, 2012	40560	40655	40214	40215	166,184,608	-345.80(-0.85%)
Sep 24, 2012	40339	40574	40172	40561	157,469,792	+60.80(+0.15%)
Sep 23, 2012	40934	40934	40500	40500	0	+0.00(+0.00%)
Sep 22, 2012	40934	40934	40500	40500	0	+161.70(+0.40%)
Sep 21, 2012	40498	40637	40287	40339	366,635,808	-161.70(-0.40%)
Sep 20, 2012	40934	40934	40500	40500	229,653,792	-440.90(-1.08%)
Sep 19, 2012	40602	40945	40592	40941	190,858,400	+350.30(+0.86%)
Sep 18, 2012	40622	40700	40498	40591	157,762,400	-30.50(-0.08%)
Sep 17, 2012	40700	40831	40457	40622	155,743,392	-32.90(-0.08%)
Sep 16, 2012	40227	40664	40114	40654	0	+0.00(+0.00%)
Sep 15, 2012	40227	40664	40114	40654	0	-39.10(-0.10%)
Sep 14, 2012	40652	41155	40504	40694	248,140,400	+37.90(+0.09%)
Sep 13, 2012	40227	40675	40114	40656	268,369,200	+407.20(+1.01%)
Sep 12, 2012	40006	40300	40006	40248	223,067,808	+249.40(+0.62%)
Sep 11, 2012	39988	40165	39952	39999	186,773,792	+7.80(+0.02%)
Sep 10, 2012	40045	40168	39822	39991	166,905,600	+4.10(+0.01%)
Sep 08, 2012	39572	40056	39572	39987	0	-56.80(-0.14%)
Sep 07, 2012	39990	40217	39971	40044	151,910,000	+56.80(+0.14%)
Sep 06, 2012	39572	40056	39572	39987	193,597,408	+413.20(+1.04%)
Sep 05, 2012	39550	39705	39524	39574	100,835,600	+24.50(+0.06%)
Sep 04, 2012	39804	39804	39488	39549	155,210,000	-253.50(-0.64%)
Sep 03, 2012	39409	39807	39409	39803	58,421,800	-82.50(-0.21%)
Sep 02, 2012	39910	39971	39740	39885	0	+0.00(+0.00%)
Sep 01, 2012	39910	39971	39740	39885	0	+463.80(+1.18%)
Aug 31, 2012	39885	40167	39391	39422	919,109,376	-504.10(-1.26%)
Aug 30, 2012	39910	39951	39740	39926	80,252,600	+16.80(+0.04%)
Aug 29, 2012	39951	40130	39894	39909	170,575,008	-42.00(-0.11%)
Aug 28, 2012	39966	40045	39737	39951	141,457,200	-22.00(-0.06%)
Aug 27, 2012	40217	40317	39952	39973	98,252,800	+93.90(+0.24%)
Aug 26, 2012	40027	40110	39753	39879	0	+0.00(+0.00%)
Aug 25, 2012	40027	40110	39753	39879	0	-332.40(-0.83%)
Aug 24, 2012	39878	40239	39767	40211	149,959,808	+332.40(+0.83%)
Aug 23, 2012	40027	40110	39753	39879	178,543,600	-148.10(-0.37%)
Aug 22, 2012	40097	40234	39759	40027	225,597,792	-69.50(-0.17%)
Aug 21, 2012	40339	40640	39965	40097	184,962,208	-253.40(-0.63%)
Aug 20, 2012	40550	40618	40348	40350	105,449,600	-364.90(-0.90%)
Aug 19, 2012	40797	40862	40485	40715	0	+0.00(+0.00%)
Aug 18, 2012	40797	40862	40485	40715	0	+167.40(+0.41%)
Aug 17, 2012	40706	40809	40547	40548	191,584,400	-167.40(-0.41%)
Aug 16, 2012	40797	40862	40485	40715	233,547,392	-77.70(-0.19%)
Aug 15, 2012	40645	40805	40228	40793	179,690,800	+147.60(+0.36%)
Aug 14, 2012	40369	40730	40369	40645	157,388,000	+278.70(+0.69%)
Aug 13, 2012	40853	40932	40361	40366	121,431,000	-311.20(-0.77%)
Aug 12, 2012	40836	40991	40677	40678	0	+0.00(+0.00%)
Aug 11, 2012	40836	40991	40677	40678	0	-172.50(-0.42%)
Aug 10, 2012	40678	40854	40546	40850	162,371,200	+172.50(+0.42%)
Aug 09, 2012	40836	40991	40677	40678	158,944,000	-173.70(-0.43%)
Aug 08, 2012	41070	41090	40763	40851	157,632,000	-219.00(-0.53%)
Aug 07, 2012	41096	41384	41059	41070	145,141,792	-26.20(-0.06%)
Aug 06, 2012	40999	41154	40935	41096	152,137,792	+98.20(+0.24%)
Aug 05, 2012	40760	41163	40759	40998	0	+0.00(+0.00%)
Aug 04, 2012	40760	41163	40759	40998	0	-0.20(-0.00%)
Aug 03, 2012	40760	41163	40759	40998	121,473,400	+239.40(+0.59%)
Aug 02, 2012	40804	40869	40630	40759	167,643,200	-46.40(-0.11%)
Aug 01, 2012	40699	41079	40601	40805	139,275,600	+101.10(+0.25%)
Jul 31, 2012	41333	41486	40704	40704	261,559,392	-628.80(-1.52%)
Jul 30, 2012	41472	41525	41188	41333	180,439,008	-143.10(-0.35%)
Jul 29, 2012	40979	41601	40790	41476	0	+0.00(+0.00%)
Jul 28, 2012	40979	41601	40790	41476	0	-0.30(-0.00%)
Jul 27, 2012	40979	41601	40790	41476	272,049,408	+499.20(+1.22%)
Jul 26, 2012	40443	40983	40443	40977	174,592,400	+542.20(+1.34%)
Jul 25, 2012	40698	40891	40434	40435	140,994,208	-262.80(-0.65%)
Jul 24, 2012	40948	41014	40567	40698	159,961,408	-249.70(-0.61%)
Jul 23, 2012	40806	40964	40365	40948	136,236,992	+195.10(+0.48%)
Jul 22, 2012	40748	40801	40477	40752	0	+0.00(+0.00%)
Jul 21, 2012	40748	40801	40477	40752	0	-56.20(-0.14%)
Jul 20, 2012	40755	40842	40638	40809	185,224,400	+56.20(+0.14%)
Jul 19, 2012	40748	40801	40477	40752	154,882,400	+5.00(+0.01%)
Jul 18, 2012	41225	41346	40738	40748	160,594,800	-525.50(-1.27%)
Jul 17, 2012	40911	41297	40886	41273	212,000,400	+362.20(+0.89%)
Jul 16, 2012	40498	40934	40406	40911	138,286,000	+412.30(+1.02%)
Jul 15, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 14, 2012	40268	40583	40211	40498	0	+0.00(+0.00%)
Jul 13, 2012	40268	40583	40211	40498	145,145,200	+230.10(+0.57%)
Jul 12, 2012	40222	40284	39813	40268	185,157,200	+46.60(+0.12%)
Jul 11, 2012	40049	40286	39913	40222	193,389,200	+172.20(+0.43%)
Jul 10, 2012	40008	40196	39931	40050	165,805,408	+86.30(+0.22%)
Jul 09, 2012	39831	39970	39692	39963	139,973,792	+131.70(+0.33%)
Jul 08, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 07, 2012	40048	40058	39823	39832	0	+0.00(+0.00%)
Jul 06, 2012	40048	40058	39823	39832	123,211,800	-209.10(-0.52%)
Jul 05, 2012	40348	40401	39950	40041	174,588,608	-312.70(-0.77%)
Jul 04, 2012	40439	40510	40323	40353	48,215,600	-81.30(-0.20%)
Jul 03, 2012	40109	40550	40087	40435	149,448,000	+325.80(+0.81%)
Jul 02, 2012	40204	40407	39959	40109	163,289,200	-90.70(-0.23%)
Jun 30, 2012	39638	40248	39638	40200	0	+0.00(+0.00%)
Jun 29, 2012	39638	40248	39638	40200	348,380,800	+561.90(+1.42%)
Jun 28, 2012	39491	39729	39358	39638	154,836,192	+147.00(+0.37%)
Jun 27, 2012	39339	39908	39220	39491	275,045,600	+151.60(+0.39%)
Jun 26, 2012	39160	39513	39105	39339	287,020,992	+181.60(+0.46%)
Jun 25, 2012	39071	39223	38965	39158	201,301,600	+86.00(+0.22%)
Jun 24, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 23, 2012	38523	39128	38523	39072	0	+0.00(+0.00%)
Jun 22, 2012	38523	39128	38523	39072	194,105,600	+555.60(+1.44%)
Jun 21, 2012	38974	38978	38513	38516	231,964,800	-457.70(-1.17%)
Jun 20, 2012	38690	39023	38655	38974	213,396,800	+285.00(+0.74%)
Jun 19, 2012	38061	38760	37986	38689	243,869,600	+627.80(+1.65%)
Jun 18, 2012	37743	38061	37636	38061	156,614,208	+322.20(+0.85%)
Jun 16, 2012	37441	37894	37365	37739	0	+0.00(+0.00%)
Jun 15, 2012	37441	37894	37365	37739	415,060,000	+298.10(+0.80%)
Jun 14, 2012	37145	37537	37093	37440	199,795,392	+298.40(+0.80%)
Jun 13, 2012	37267	37288	37111	37142	221,401,200	-128.90(-0.35%)
Jun 12, 2012	37097	37271	36898	37271	176,581,408	+235.20(+0.64%)
Jun 11, 2012	37326	37682	37024	37036	157,652,400	-288.10(-0.77%)
Jun 10, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 09, 2012	37250	37356	37123	37324	0	+0.00(+0.00%)
Jun 08, 2012	37250	37356	37123	37324	137,523,392	+76.60(+0.21%)
Jun 07, 2012	37277	37606	37156	37247	179,570,800	-27.50(-0.07%)
Jun 06, 2012	37089	37612	37089	37275	213,692,992	+185.40(+0.50%)
Jun 05, 2012	37058	37163	36933	37089	139,177,792	+29.60(+0.08%)
Jun 04, 2012	37182	37294	36982	37060	215,556,400	-122.60(-0.33%)
Jun 03, 2012	37870	37870	37139	37182	0	+0.00(+0.00%)
Jun 01, 2012	37870	37870	37139	37182	342,354,208	-690.50(-1.82%)
May 31, 2012	38071	38211	37655	37873	912,819,392	-197.80(-0.52%)
May 30, 2012	38126	38126	37813	38071	225,851,392	-56.20(-0.15%)
May 29, 2012	37640	38144	37624	38127	176,402,592	+484.10(+1.29%)
May 28, 2012	37486	37858	37486	37643	31,668,400	+156.60(+0.42%)
May 27, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 26, 2012	37546	37682	37422	37486	0	+0.00(+0.00%)
May 25, 2012	37546	37682	37422	37486	131,510,400	-67.00(-0.18%)
May 24, 2012	37423	37728	37366	37553	196,244,608	+130.80(+0.35%)
May 23, 2012	37481	37481	36941	37422	201,552,400	-58.80(-0.16%)
May 22, 2012	37521	37706	37394	37481	194,263,392	-31.20(-0.08%)
May 21, 2012	36876	37541	36844	37512	173,312,000	+637.10(+1.73%)
May 20, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 19, 2012	37261	37444	36756	36875	0	+0.00(+0.00%)
May 18, 2012	37261	37444	36756	36875	178,622,800	-385.90(-1.04%)
May 17, 2012	37509	37741	37212	37261	195,868,000	-249.90(-0.67%)
May 16, 2012	37920	38092	37406	37511	250,484,608	-428.50(-1.13%)
May 15, 2012	38353	38548	37810	37940	230,226,800	-412.50(-1.08%)
May 14, 2012	38819	38819	38320	38352	168,399,008	-536.70(-1.38%)
May 13, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 12, 2012	39171	39203	38831	38889	0	+0.00(+0.00%)
May 11, 2012	39171	39203	38831	38889	174,087,200	-282.10(-0.72%)
May 10, 2012	39123	39370	39046	39171	212,816,992	+48.10(+0.12%)
May 09, 2012	39210	39220	38875	39123	264,871,200	-91.80(-0.23%)
May 08, 2012	40047	40050	38968	39215	439,689,792	-830.90(-2.07%)
May 07, 2012	39407	40046	39261	40046	251,409,792	+448.10(+1.13%)
May 06, 2012	39459	39604	39307	39597	0	+0.00(+0.00%)
May 05, 2012	39459	39604	39307	39597	0	+188.80(+0.48%)
May 04, 2012	39581	39585	39324	39409	223,984,000	-171.50(-0.43%)
May 03, 2012	39604	39844	39362	39580	264,934,000	-17.30(-0.04%)
May 02, 2012	39459	39604	39307	39597	257,144,608	+136.40(+0.35%)
May 01, 2012	39315	39466	39131	39461	0	+0.00(+0.00%)
Apr 30, 2012	39315	39466	39131	39461	161,809,200	+136.90(+0.35%)
Apr 29, 2012	39206	39384	38921	39324	0	+0.00(+0.00%)
Apr 28, 2012	39206	39384	38921	39324	0	+0.00(+0.00%)
Apr 27, 2012	39206	39384	38921	39324	220,714,592	+111.90(+0.29%)
Apr 26, 2012	39066	39235	38927	39212	177,451,600	+146.20(+0.37%)
Apr 25, 2012	38851	39068	38729	39066	259,278,208	+216.90(+0.56%)
Apr 24, 2012	38968	39066	38706	38849	226,713,792	-112.70(-0.29%)
Apr 23, 2012	39336	39336	38062	38962	347,764,000	-393.10(-1.00%)
Apr 22, 2012	39396	39607	39316	39355	0	+0.00(+0.00%)
Apr 21, 2012	39396	39607	39316	39355	0	+0.00(+0.00%)
Apr 20, 2012	39396	39607	39316	39355	112,365,200	-40.70(-0.10%)
Apr 19, 2012	39330	39614	39296	39396	206,730,000	+65.50(+0.17%)
Apr 18, 2012	39355	39399	39133	39330	167,020,608	-25.10(-0.06%)
Apr 17, 2012	39055	39443	39055	39355	193,151,392	+300.40(+0.77%)
Apr 16, 2012	39141	39510	38693	39055	140,784,192	+610.80(+1.59%)
Apr 15, 2012	39354	39355	38321	38444	0	+0.00(+0.00%)
Apr 14, 2012	39354	39355	38321	38444	0	+0.00(+0.00%)
Apr 13, 2012	39354	39355	38321	38444	189,156,192	-913.80(-2.32%)
Apr 12, 2012	39176	39358	39110	39358	174,754,000	+190.70(+0.49%)
Apr 11, 2012	39048	39378	39048	39167	161,234,400	+131.90(+0.34%)
Apr 10, 2012	39432	39655	38913	39035	167,517,600	-396.90(-1.01%)
Apr 09, 2012	39382	39432	39097	39432	150,208,000	+33.20(+0.08%)
Apr 05, 2012	39914	39914	39380	39399	0	+0.00(+0.00%)
Apr 04, 2012	39914	39914	39380	39399	106,768,600	-526.00(-1.32%)
Apr 03, 2012	39911	39943	39756	39925	126,231,200	+16.40(+0.04%)
Apr 02, 2012	39523	39964	39392	39908	153,968,608	+387.30(+0.98%)

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.