Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	38231	38384	38184	38243	68,096,000	+12.90(+0.03%)
Dec 30, 2010	38148	38271	38111	38230	67,122,200	+82.70(+0.22%)
Dec 29, 2010	38133	38219	38113	38148	76,702,600	+14.60(+0.04%)
Dec 28, 2010	38081	38140	37834	38133	50,938,200	+51.80(+0.14%)
Dec 27, 2010	38129	38162	38049	38081	0	+0.00(+0.00%)
Dec 26, 2010	38129	38162	38049	38081	0	+0.00(+0.00%)
Dec 25, 2010	38129	38162	38049	38081	6,622,400	-50.40(-0.13%)
Dec 24, 2010	38173	38199	38040	38132	81,629,200	-41.40(-0.11%)
Dec 23, 2010	38238	38243	37991	38173	90,583,200	-58.00(-0.15%)
Dec 22, 2010	37982	38311	37982	38231	220,662,208	+255.40(+0.67%)
Dec 21, 2010	37997	38139	37866	37976	105,789,800	-21.80(-0.06%)
Dec 20, 2010	37833	38532	37628	37997	0	+0.00(+0.00%)
Dec 18, 2010	37833	38532	37628	37997	278,649,600	+164.40(+0.43%)
Dec 17, 2010	37731	37844	37639	37833	117,490,800	+156.30(+0.41%)
Dec 16, 2010	37906	37921	37532	37677	160,732,992	-224.40(-0.59%)
Dec 15, 2010	37890	38001	37827	37901	164,355,600	+6.70(+0.02%)
Dec 14, 2010	37678	38006	37678	37894	114,444,000	+216.50(+0.57%)
Dec 11, 2010	37567	37678	37368	37678	167,268,800	+110.40(+0.29%)
Dec 10, 2010	37621	37740	37446	37567	155,964,192	-50.40(-0.13%)
Dec 09, 2010	37881	37884	37520	37618	139,888,608	-262.30(-0.69%)
Dec 08, 2010	37737	38119	37737	37880	219,801,792	+143.00(+0.38%)
Dec 07, 2010	37388	37758	37358	37737	176,284,400	+351.20(+0.94%)
Dec 06, 2010	37400	37527	37259	37386	0	+0.00(+0.00%)
Dec 04, 2010	37400	37527	37259	37386	143,746,800	-13.60(-0.04%)
Dec 03, 2010	37279	37736	37255	37400	202,823,008	+121.90(+0.33%)
Dec 02, 2010	36817	37303	36817	37278	157,946,000	+460.30(+1.25%)
Dec 01, 2010	36883	36946	36695	36817	310,921,600	-73.30(-0.20%)
Nov 30, 2010	36904	36916	36499	36891	129,439,600	-13.90(-0.04%)
Nov 29, 2010	36944	37035	36643	36904	0	+0.00(+0.00%)
Nov 27, 2010	36944	37035	36643	36904	84,608,200	-64.70(-0.18%)
Nov 26, 2010	37079	37154	36922	36969	54,316,800	-110.10(-0.30%)
Nov 25, 2010	36272	37086	36272	37079	223,098,208	+807.50(+2.23%)
Nov 24, 2010	36674	36676	36151	36272	191,201,104	-438.70(-1.20%)
Nov 23, 2010	36602	36711	36412	36710	164,020,704	+109.10(+0.30%)
Nov 22, 2010	36321	36602	36185	36601	0	+0.00(+0.00%)
Nov 20, 2010	36321	36602	36185	36601	141,508,400	+279.30(+0.77%)
Nov 19, 2010	35845	36322	35845	36322	155,870,704	+479.60(+1.34%)
Nov 18, 2010	35645	35867	35620	35842	252,577,600	+194.30(+0.55%)
Nov 17, 2010	36057	36057	35606	35648	164,076,000	-409.20(-1.13%)
Nov 16, 2010	36305	36057	36057	36057	0	+0.00(+0.00%)
Nov 15, 2010	36305	36307	35966	36057	0	+0.00(+0.00%)
Nov 13, 2010	36305	36307	35966	36057	134,918,592	-247.10(-0.68%)
Nov 12, 2010	36417	36422	36220	36304	123,063,000	-113.00(-0.31%)
Nov 11, 2010	36198	36534	36003	36418	191,718,400	+219.50(+0.61%)
Nov 10, 2010	36543	36814	36189	36198	194,750,208	-345.40(-0.95%)
Nov 09, 2010	36318	36543	36130	36543	135,850,400	+225.90(+0.62%)
Nov 08, 2010	36199	36376	36133	36318	0	+0.00(+0.00%)
Nov 07, 2010	36199	36376	36133	36318	0	+0.00(+0.00%)
Nov 06, 2010	36199	36376	36133	36318	0	+0.00(+0.00%)
Nov 05, 2010	36199	36376	36133	36318	122,468,304	+118.90(+0.33%)
Nov 04, 2010	35845	36322	35845	36199	246,338,496	+354.80(+0.99%)
Nov 03, 2010	35723	35998	35717	35844	215,072,992	+121.10(+0.34%)
Nov 02, 2010	35574	35886	35551	35723	0	+0.00(+0.00%)
Nov 01, 2010	35574	35886	35551	35723	132,328,096	+154.50(+0.43%)
Oct 31, 2010	35400	35630	35304	35568	0	+0.00(+0.00%)
Oct 30, 2010	35400	35630	35304	35568	0	+0.00(+0.00%)
Oct 29, 2010	35400	35630	35304	35568	229,229,296	+191.50(+0.54%)
Oct 28, 2010	35260	35547	35229	35377	266,584,096	+113.80(+0.32%)
Oct 27, 2010	35381	35384	35022	35263	165,440,896	-110.50(-0.31%)
Oct 26, 2010	35264	35401	35133	35373	225,974,304	+110.50(+0.31%)
Oct 25, 2010	35123	35429	35073	35263	120,323,400	+142.00(+0.40%)
Oct 24, 2010	34966	35166	34865	35121	0	+0.00(+0.00%)
Oct 23, 2010	34966	35166	34865	35121	0	+0.00(+0.00%)
Oct 22, 2010	34966	35166	34865	35121	126,190,096	+155.70(+0.45%)
Oct 21, 2010	34894	35236	34836	34965	187,301,904	+84.70(+0.24%)
Oct 20, 2010	34462	34901	34450	34880	200,409,200	+428.30(+1.24%)
Oct 19, 2010	34919	34919	34452	34452	131,788,000	-467.10(-1.34%)
Oct 18, 2010	34748	34921	34681	34919	145,266,496	+177.80(+0.51%)
Oct 17, 2010	34839	34932	34546	34742	0	+0.00(+0.00%)
Oct 16, 2010	34839	34932	34546	34742	0	+0.00(+0.00%)
Oct 15, 2010	34839	34932	34546	34742	181,975,808	-95.00(-0.27%)
Oct 14, 2010	34797	34992	34757	34836	186,540,400	+37.90(+0.11%)
Oct 13, 2010	34445	34903	34445	34799	227,711,808	+361.20(+1.05%)
Oct 12, 2010	34464	34464	34186	34437	169,334,704	-28.00(-0.08%)
Oct 11, 2010	34465	34651	34255	34465	149,256,496	+0.60(+0.00%)
Oct 10, 2010	34259	34473	34154	34465	0	+0.00(+0.00%)
Oct 09, 2010	34259	34473	34154	34465	0	+0.00(+0.00%)
Oct 08, 2010	34259	34473	34154	34465	128,116,304	+207.00(+0.60%)
Oct 07, 2010	34371	34443	34214	34258	157,288,304	-112.80(-0.33%)
Oct 06, 2010	34258	34416	34218	34371	144,740,896	+113.20(+0.33%)
Oct 05, 2010	34040	34364	34005	34257	215,039,392	+217.20(+0.64%)
Oct 04, 2010	33808	34157	33791	34040	288,198,912	+232.70(+0.69%)
Oct 03, 2010	33332	33812	33332	33808	0	+0.00(+0.00%)
Oct 02, 2010	33332	33812	33332	33808	0	+0.00(+0.00%)
Oct 01, 2010	33332	33812	33332	33808	203,298,208	+477.20(+1.43%)
Sep 30, 2010	33188	33531	33052	33330	219,404,496	+143.50(+0.43%)
Sep 29, 2010	33260	33335	33129	33187	133,945,504	-71.70(-0.22%)
Sep 28, 2010	33125	33276	32970	33258	140,590,400	+136.10(+0.41%)
Sep 27, 2010	33280	33305	33112	33122	129,270,704	-158.40(-0.48%)
Sep 26, 2010	33097	33440	33097	33281	0	+0.00(+0.00%)
Sep 25, 2010	33097	33440	33097	33281	0	+0.00(+0.00%)
Sep 24, 2010	33097	33440	33097	33281	184,276,400	+189.70(+0.57%)
Sep 23, 2010	33206	33338	32885	33091	136,437,904	-116.10(-0.35%)
Sep 22, 2010	33297	33301	33127	33207	146,618,704	-89.50(-0.27%)
Sep 21, 2010	33274	33396	33199	33297	169,355,600	+23.20(+0.07%)
Sep 20, 2010	33057	33288	32973	33274	198,838,704	+226.80(+0.69%)
Sep 19, 2010	33055	33047	33047	33047	0	+0.00(+0.00%)
Sep 18, 2010	33055	33047	32887	33047	0	+0.00(+0.00%)
Sep 17, 2010	33055	33047	32887	33047	0	+0.00(+0.00%)
Sep 15, 2010	33055	33060	32887	33047	178,080,496	-11.30(-0.03%)
Sep 14, 2010	32922	33097	32771	33058	147,295,904	+136.40(+0.41%)
Sep 13, 2010	32628	33099	32628	32922	144,499,296	+294.70(+0.90%)
Sep 12, 2010	32519	32631	32451	32627	0	+0.00(+0.00%)
Sep 11, 2010	32519	32631	32451	32627	0	+0.00(+0.00%)
Sep 10, 2010	32519	32631	32451	32627	106,885,504	+107.90(+0.33%)
Sep 09, 2010	32410	32607	32410	32519	143,405,504	+109.40(+0.34%)
Sep 08, 2010	32452	32561	32410	32410	188,211,504	-38.80(-0.12%)
Sep 07, 2010	32744	32744	32419	32448	141,376,800	-298.30(-0.91%)
Sep 06, 2010	32593	32754	32550	32747	45,257,000	+153.80(+0.47%)
Sep 05, 2010	32420	32871	32420	32593	0	+0.00(+0.00%)
Sep 03, 2010	32420	32871	32420	32593	136,547,200	+175.60(+0.54%)
Sep 02, 2010	32340	32538	32270	32417	132,121,800	+78.10(+0.24%)
Sep 01, 2010	31681	32386	31681	32339	231,942,400	+659.40(+2.08%)
Aug 31, 2010	31381	31692	31362	31680	414,447,104	+297.10(+0.95%)
Aug 30, 2010	31747	31816	31374	31383	109,679,400	-372.60(-1.17%)
Aug 29, 2010	31239	31757	31238	31755	0	+0.00(+0.00%)
Aug 27, 2010	31239	31757	31238	31755	153,247,808	+537.30(+1.72%)
Aug 26, 2010	31472	31634	31173	31218	162,801,904	-235.70(-0.75%)
Aug 25, 2010	31367	31464	30916	31454	232,616,304	+88.80(+0.28%)
Aug 24, 2010	32136	32136	31361	31365	239,867,008	-777.80(-2.42%)
Aug 23, 2010	32296	32404	32106	32143	113,470,800	-149.00(-0.46%)
Aug 21, 2010	32132	32292	32017	32292	0	+0.00(+0.00%)
Aug 20, 2010	32132	32292	32017	32292	82,794,800	+138.10(+0.43%)
Aug 19, 2010	32408	32421	31972	32154	137,762,496	-254.70(-0.79%)
Aug 18, 2010	32288	32415	32164	32408	165,011,296	+122.20(+0.38%)
Aug 17, 2010	32122	32435	32119	32286	149,560,992	+166.20(+0.52%)
Aug 16, 2010	32092	32136	31785	32120	101,139,600	+20.10(+0.06%)
Aug 15, 2010	32045	32154	32026	32100	0	+0.00(+0.00%)
Aug 14, 2010	32045	32154	32026	32100	0	+0.00(+0.00%)
Aug 13, 2010	32045	32154	32026	32100	98,486,800	+58.70(+0.18%)
Aug 12, 2010	32058	32107	31831	32041	132,257,400	-17.50(-0.05%)
Aug 11, 2010	32685	32685	32055	32059	162,204,304	-626.90(-1.92%)
Aug 10, 2010	32837	32837	32519	32686	149,397,792	-152.10(-0.46%)
Aug 09, 2010	32918	33022	32802	32838	101,037,504	-80.30(-0.24%)
Aug 08, 2010	32900	32957	32753	32918	0	+0.00(+0.00%)
Aug 07, 2010	32900	32957	32753	32918	0	+0.00(+0.00%)
Aug 06, 2010	32900	32957	32753	32918	129,098,200	+10.70(+0.03%)
Aug 05, 2010	32900	32962	32794	32907	132,091,400	+6.70(+0.02%)
Aug 04, 2010	32767	32976	32749	32900	144,999,696	+132.40(+0.40%)
Aug 03, 2010	32809	32862	32614	32768	143,955,600	-48.40(-0.15%)
Aug 02, 2010	32309	32820	32309	32816	205,933,504	+507.80(+1.57%)
Aug 01, 2010	32450	32455	32198	32309	0	+0.00(+0.00%)
Jul 31, 2010	32450	32455	32198	32309	0	+0.00(+0.00%)
Jul 30, 2010	32450	32455	32198	32309	342,780,992	-155.00(-0.48%)
Jul 29, 2010	32666	32802	32408	32464	178,377,600	-201.90(-0.62%)
Jul 28, 2010	32695	32745	32500	32666	177,610,400	-29.70(-0.09%)
Jul 27, 2010	32960	33044	32643	32695	170,666,896	-263.60(-0.80%)
Jul 26, 2010	32815	33041	32804	32959	146,615,696	+152.90(+0.47%)
Jul 25, 2010	32721	32818	32510	32806	0	+0.00(+0.00%)
Jul 24, 2010	32721	32818	32510	32806	0	+0.00(+0.00%)
Jul 23, 2010	32721	32818	32510	32806	164,283,600	+85.20(+0.26%)
Jul 22, 2010	32135	32721	32135	32721	166,472,608	+611.80(+1.91%)
Jul 21, 2010	32025	32318	32002	32109	151,882,000	+84.70(+0.26%)
Jul 20, 2010	31843	32025	31614	32024	109,342,000	+178.40(+0.56%)
Jul 19, 2010	31804	32006	31785	31846	85,016,600	+62.50(+0.20%)
Jul 18, 2010	32382	32384	31736	31783	0	+0.00(+0.00%)
Jul 17, 2010	32382	32384	31736	31783	0	+0.00(+0.00%)
Jul 16, 2010	32382	32384	31736	31783	122,753,504	-597.70(-1.85%)
Jul 15, 2010	32305	32387	32115	32381	120,083,696	+75.40(+0.23%)
Jul 14, 2010	32185	32385	32102	32306	143,231,904	+120.50(+0.37%)
Jul 13, 2010	31872	32251	31872	32185	143,620,800	+314.60(+0.99%)
Jul 12, 2010	32037	32116	31788	31871	84,430,000	-133.70(-0.42%)
Jul 10, 2010	31961	32108	31784	32004	0	+0.00(+0.00%)
Jul 09, 2010	31961	32108	31784	32004	104,119,400	+43.70(+0.14%)
Jul 08, 2010	32035	32172	31734	31961	141,505,104	-74.60(-0.23%)
Jul 07, 2010	31520	32042	31503	32035	149,317,904	+501.60(+1.59%)
Jul 06, 2010	31396	31990	31343	31534	158,454,096	+142.20(+0.45%)
Jul 05, 2010	31453	31478	31336	31391	15,294,200	+11.70(+0.04%)
Jul 03, 2010	31213	31436	31075	31380	0	+0.00(+0.00%)
Jul 02, 2010	31213	31436	31075	31380	126,017,200	+182.70(+0.59%)
Jul 01, 2010	31154	31261	30542	31197	246,699,392	+40.00(+0.13%)
Jun 30, 2010	31490	31794	31151	31157	363,224,800	-316.20(-1.00%)
Jun 29, 2010	32536	32536	31440	31473	202,152,304	-1095.00(-3.36%)
Jun 28, 2010	32610	32693	32418	32568	106,385,296	-38.90(-0.12%)
Jun 27, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 26, 2010	32310	32660	32254	32607	0	+0.00(+0.00%)
Jun 25, 2010	32310	32660	32254	32607	119,346,800	+294.30(+0.91%)
Jun 24, 2010	32663	32663	32277	32313	119,407,600	-350.50(-1.07%)
Jun 23, 2010	32471	32663	32180	32663	158,766,800	+192.60(+0.59%)
Jun 22, 2010	32879	32985	32471	32471	124,243,296	-411.30(-1.25%)
Jun 21, 2010	32816	33291	32816	32882	122,782,400	+67.40(+0.21%)
Jun 20, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 19, 2010	32772	32947	32630	32815	0	+0.00(+0.00%)
Jun 18, 2010	32772	32947	32630	32815	165,006,208	+39.30(+0.12%)
Jun 17, 2010	32804	32855	32630	32775	134,987,104	-30.30(-0.09%)
Jun 16, 2010	32670	32870	32597	32806	142,010,000	+120.20(+0.37%)
Jun 15, 2010	32239	32749	32239	32685	179,968,608	+447.00(+1.39%)
Jun 14, 2010	32130	32512	32130	32238	145,984,096	+114.10(+0.36%)
Jun 13, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 12, 2010	31904	32247	31670	32124	0	+0.00(+0.00%)
Jun 11, 2010	31904	32247	31670	32124	152,371,904	+214.10(+0.67%)
Jun 10, 2010	31232	31917	31232	31910	223,473,408	+700.90(+2.25%)
Jun 09, 2010	31061	31509	31061	31209	170,444,800	+149.50(+0.48%)
Jun 08, 2010	30739	31074	30739	31060	152,759,392	+320.80(+1.04%)
Jun 07, 2010	31015	31138	30690	30739	101,899,000	-253.70(-0.82%)
Jun 06, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 05, 2010	31312	31312	30973	30993	0	+0.00(+0.00%)
Jun 04, 2010	31312	31312	30973	30993	159,165,696	-339.20(-1.08%)
Jun 03, 2010	31421	31668	31241	31332	153,007,808	-80.00(-0.25%)
Jun 02, 2010	31246	31545	31228	31412	175,993,296	+166.10(+0.53%)
Jun 01, 2010	31989	31989	31245	31246	251,248,000	-792.70(-2.47%)
May 31, 2010	31547	32126	31547	32038	216,497,408	+490.90(+1.56%)
May 30, 2010	32056	32072	31419	31548	0	+0.00(+0.00%)
May 28, 2010	32056	32072	31419	31548	201,026,400	-508.60(-1.59%)
May 27, 2010	31329	32056	31329	32056	259,211,808	+727.70(+2.32%)
May 26, 2010	30668	31478	30668	31328	325,023,200	+694.30(+2.27%)
May 25, 2010	30757	30757	30102	30634	318,166,016	-125.30(-0.41%)
May 24, 2010	30629	30938	30564	30760	136,201,504	+130.30(+0.43%)
May 22, 2010	30377	30810	30074	30629	0	+0.00(+0.00%)
May 21, 2010	30377	30810	30074	30629	255,529,600	+261.10(+0.86%)
May 20, 2010	30977	30977	30255	30368	277,577,504	-624.70(-2.02%)
May 19, 2010	31136	31142	30835	30993	229,155,904	-143.50(-0.46%)
May 18, 2010	31580	31919	31136	31136	157,100,704	-444.30(-1.41%)
May 17, 2010	31804	31947	31339	31581	155,416,608	-232.10(-0.73%)
May 16, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 15, 2010	32340	32340	31722	31813	0	+0.00(+0.00%)
May 14, 2010	32340	32340	31722	31813	141,704,608	-529.70(-1.64%)
May 13, 2010	32381	32494	32264	32342	124,886,896	-37.20(-0.11%)
May 12, 2010	32141	32396	32141	32380	205,184,704	+260.50(+0.81%)
May 11, 2010	32277	32360	32039	32119	189,247,296	-157.80(-0.49%)
May 10, 2010	31538	32696	31538	32277	215,496,400	+788.10(+2.50%)
May 09, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 08, 2010	31998	31602	31023	31489	0	+0.00(+0.00%)
May 07, 2010	31404	31602	30981	31489	246,336,704	+89.80(+0.29%)
May 06, 2010	31998	32258	30650	31399	287,186,816	-596.30(-1.86%)
May 05, 2010	32113	32258	31574	31995	239,896,992	-125.40(-0.39%)
May 04, 2010	32804	32810	31913	32121	269,130,400	-711.70(-2.17%)
May 03, 2010	32693	32975	32525	32832	186,296,000	+145.10(+0.44%)
May 01, 2010	32954	33246	32654	32687	0	+0.00(+0.00%)
Apr 30, 2010	32861	33246	32654	32687	287,810,400	-173.70(-0.53%)
Apr 29, 2010	32954	33228	32850	32861	215,587,008	-91.90(-0.28%)
Apr 28, 2010	32679	32955	32385	32953	218,786,304	+273.50(+0.84%)
Apr 27, 2010	33722	33722	32679	32679	236,783,392	-1092.20(-3.23%)
Apr 26, 2010	33856	34000	33747	33772	186,455,296	-82.10(-0.24%)
Apr 24, 2010	33676	33954	33618	33854	0	+0.00(+0.00%)
Apr 23, 2010	33676	33954	33618	33854	234,711,008	+195.30(+0.58%)
Apr 22, 2010	33510	33674	33210	33658	210,836,608	+141.20(+0.42%)
Apr 21, 2010	33815	33822	33481	33517	153,202,496	-296.00(-0.88%)
Apr 20, 2010	33439	33823	33439	33813	140,800,992	+373.40(+1.12%)
Apr 19, 2010	33589	33700	33212	33440	138,270,800	-181.60(-0.54%)
Apr 17, 2010	34163	34163	33484	33621	0	+0.00(+0.00%)
Apr 16, 2010	34163	34163	33484	33621	201,060,896	-512.80(-1.50%)
Apr 15, 2010	34109	34224	34004	34134	145,624,192	+20.30(+0.06%)
Apr 14, 2010	33822	34114	33822	34114	213,715,696	+294.90(+0.87%)
Apr 13, 2010	33805	33878	33727	33819	138,260,608	-33.40(-0.10%)
Apr 12, 2010	33832	33925	33681	33852	94,528,800	+11.50(+0.03%)
Apr 10, 2010	33570	33841	33524	33841	0	+0.00(+0.00%)
Apr 09, 2010	33570	33841	33524	33841	137,222,208	+273.50(+0.81%)
Apr 08, 2010	33631	33667	33315	33567	190,739,600	-65.00(-0.19%)
Apr 07, 2010	33801	33803	33589	33632	208,564,400	-168.80(-0.50%)
Apr 06, 2010	33650	33822	33612	33801	162,046,704	+152.30(+0.45%)
Apr 05, 2010	33268	33779	33267	33649	222,997,296	+382.50(+1.15%)
Apr 04, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 03, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 02, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Apr 01, 2010	33400	33430	33214	33266	0	+0.00(+0.00%)
Mar 31, 2010	33400	33430	33214	33266	239,511,296	-133.10(-0.40%)
Mar 30, 2010	33421	33589	33289	33400	139,166,208	-16.60(-0.05%)
Mar 29, 2010	33147	33448	33145	33416	124,009,200	+268.30(+0.81%)
Mar 27, 2010	33165	33337	33083	33148	0	+0.00(+0.00%)
Mar 26, 2010	33165	33337	33083	33148	151,328,000	-16.50(-0.05%)
Mar 25, 2010	33157	33366	33125	33164	168,436,000	+3.30(+0.01%)
Mar 24, 2010	33361	33475	33160	33161	199,658,400	-200.30(-0.60%)
Mar 23, 2010	33143	33410	33122	33361	181,161,200	+219.30(+0.66%)
Mar 22, 2010	33023	33194	32877	33142	156,847,200	+119.20(+0.36%)
Mar 20, 2010	32969	33026	32780	33023	0	+0.00(+0.00%)
Mar 19, 2010	32969	33026	32780	33023	254,168,704	+53.00(+0.16%)
Mar 18, 2010	32800	32977	32635	32970	198,763,696	+171.50(+0.52%)
Mar 17, 2010	32724	33000	32724	32798	207,372,192	+74.40(+0.23%)
Mar 16, 2010	32582	32774	32503	32724	137,764,000	+145.80(+0.45%)
Mar 15, 2010	32598	32725	32521	32578	0	+0.00(+0.00%)
Mar 14, 2010	32598	32725	32521	32578	0	+0.00(+0.00%)
Mar 13, 2010	32598	32725	32521	32578	102,685,696	-24.80(-0.08%)
Mar 12, 2010	32506	32631	32354	32603	126,743,000	+97.10(+0.30%)
Mar 11, 2010	32514	32718	32501	32506	171,740,704	-8.40(-0.03%)
Mar 10, 2010	32521	32631	32419	32514	161,540,496	-6.10(-0.02%)
Mar 09, 2010	32415	32536	32399	32520	154,426,304	+0.00(+0.00%)
Mar 08, 2010	32415	32536	32399	32520	0	+83.80(+0.26%)
Mar 07, 2010	32209	32530	32209	32436	0	+0.00(+0.00%)
Mar 06, 2010	32209	32530	32209	32436	153,270,096	+234.50(+0.73%)
Mar 05, 2010	32354	32508	32085	32202	137,551,504	-151.50(-0.47%)
Mar 04, 2010	32055	32431	31998	32354	205,110,208	+298.50(+0.93%)
Mar 03, 2010	31765	32149	31763	32055	156,406,704	+289.90(+0.91%)
Mar 02, 2010	31638	31888	31638	31765	147,752,896	+0.00(+0.00%)
Mar 01, 2010	31638	31888	31638	31765	0	+130.60(+0.41%)
Feb 28, 2010	31683	31866	31548	31634	0	+0.00(+0.00%)
Feb 27, 2010	31683	31866	31548	31634	190,955,904	-14.60(-0.05%)
Feb 26, 2010	31777	31777	31397	31649	124,758,896	-139.40(-0.44%)
Feb 25, 2010	31851	31990	31778	31788	141,239,696	-61.70(-0.19%)
Feb 24, 2010	32021	32021	31598	31850	156,648,192	-184.10(-0.57%)
Feb 23, 2010	32172	32272	32024	32034	183,649,600	+0.00(+0.00%)
Feb 22, 2010	32172	32272	32024	32034	0	-137.80(-0.43%)
Feb 21, 2010	32160	32283	31891	32172	0	+0.00(+0.00%)
Feb 20, 2010	32160	32283	31891	32172	198,987,104	+1.30(+0.00%)
Feb 19, 2010	31889	32217	31696	32171	193,725,104	+278.70(+0.87%)
Feb 18, 2010	31645	31892	31641	31892	163,983,200	+247.30(+0.78%)
Feb 17, 2010	31072	31645	31072	31645	167,792,992	+606.50(+1.95%)
Feb 16, 2010	31006	31121	30896	31038	33,729,400	+0.00(+0.00%)
Feb 15, 2010	31006	31121	30896	31038	0	+32.60(+0.11%)
Feb 13, 2010	30846	31006	30641	31006	125,680,304	+160.10(+0.52%)
Feb 12, 2010	30746	30994	30687	30846	144,841,904	+99.50(+0.32%)
Feb 11, 2010	30837	30898	30460	30746	157,155,392	-72.40(-0.23%)
Feb 10, 2010	30650	30998	30650	30818	184,952,304	+169.10(+0.55%)
Feb 09, 2010	30633	30778	30529	30649	147,957,200	+0.00(+0.00%)
Feb 08, 2010	30633	30778	30532	30649	0	+18.70(+0.06%)
Feb 06, 2010	30604	30631	29926	30631	202,078,000	+27.00(+0.09%)
Feb 05, 2010	31286	31286	30530	30604	182,901,904	-683.30(-2.18%)
Feb 04, 2010	30870	31397	30764	31287	212,362,208	+410.30(+1.33%)
Feb 03, 2010	30417	30922	30417	30877	183,848,304	+0.00(+0.00%)
Feb 02, 2010	30417	30922	30417	30877	0	+485.10(+1.60%)
Feb 01, 2010	30812	31003	30343	30392	0	+0.00(+0.00%)
Jan 30, 2010	30812	31003	30343	30392	241,668,896	-419.70(-1.36%)
Jan 29, 2010	30621	30926	30335	30811	202,374,704	+200.50(+0.65%)
Jan 28, 2010	30630	30677	30083	30611	306,309,184	-40.80(-0.13%)
Jan 27, 2010	30462	30765	30209	30652	183,139,504	+186.50(+0.61%)
Jan 26, 2010	30831	31081	30465	30465	196,961,600	+0.00(+0.00%)
Jan 25, 2010	30831	31081	30465	30465	0	-365.80(-1.19%)
Jan 24, 2010	31203	31213	30623	30831	0	+0.00(+0.00%)
Jan 23, 2010	31203	31213	30612	30831	210,227,600	-374.40(-1.20%)
Jan 22, 2010	32034	32152	31182	31205	243,330,800	-820.00(-2.56%)
Jan 21, 2010	32466	32466	31947	32025	215,328,992	-447.80(-1.38%)
Jan 20, 2010	32493	32618	32368	32473	213,255,296	-9.60(-0.03%)
Jan 19, 2010	32262	32492	32262	32483	32,108,200	+0.00(+0.00%)
Jan 18, 2010	32262	32492	32262	32483	0	+220.40(+0.68%)
Jan 17, 2010	32725	32728	32262	32262	0	+0.00(+0.00%)
Jan 16, 2010	32725	32728	32262	32262	318,270,304	-467.30(-1.43%)
Jan 15, 2010	32844	32848	32430	32730	447,963,200	-106.50(-0.32%)
Jan 14, 2010	32793	32929	32608	32836	143,683,200	+43.40(+0.13%)
Jan 13, 2010	32950	32977	32720	32793	139,205,792	-142.70(-0.43%)
Jan 12, 2010	32892	33047	32711	32935	150,332,192	+0.00(+0.00%)
Jan 11, 2010	32892	33047	32711	32935	0	+43.40(+0.13%)
Jan 10, 2010	33068	33080	32780	32892	0	+0.00(+0.00%)
Jan 09, 2010	33068	33080	32780	32892	109,516,896	-172.60(-0.52%)
Jan 08, 2010	32830	33070	32671	33065	123,563,200	+234.40(+0.71%)
Jan 07, 2010	32730	32922	32639	32830	126,000,096	+97.40(+0.30%)
Jan 06, 2010	32729	33074	32628	32733	165,541,904	-25.70(-0.08%)
Jan 05, 2010	32121	32758	32121	32758	136,257,792	+0.00(+0.00%)
Jan 04, 2010	32121	32758	32121	32758	0	+638.00(+1.99%)
Jan 03, 2010	32433	32520	32101	32120	0	+0.00(+0.00%)
Jan 02, 2010	32433	32520	32101	32120	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.