Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2011	35639	35844	35617	35833	451,392,384	+193.40(+0.54%)
May 30, 2011	35826	35840	35575	35639	40,453,400	-179.80(-0.50%)
May 27, 2011	35746	35905	35680	35819	146,893,408	+77.00(+0.22%)
May 26, 2011	35499	35745	35446	35742	165,315,392	+243.80(+0.69%)
May 25, 2011	35382	35542	35332	35498	140,256,400	+115.80(+0.33%)
May 24, 2011	35215	35440	35215	35383	182,324,992	+167.60(+0.48%)
May 23, 2011	35169	35215	34891	35215	147,180,800	-83.70(-0.24%)
May 22, 2011	35276	35370	35141	35299	0	+0.00(+0.00%)
May 21, 2011	35276	35370	35141	35299	0	+0.00(+0.00%)
May 20, 2011	35276	35370	35141	35299	151,472,800	+22.20(+0.06%)
May 19, 2011	35388	35460	35165	35276	160,727,200	-87.80(-0.25%)
May 18, 2011	34820	35365	34820	35364	187,267,600	+544.70(+1.56%)
May 17, 2011	35129	35156	34812	34820	208,410,400	-311.00(-0.89%)
May 16, 2011	35047	35142	34912	35131	171,967,808	+85.50(+0.24%)
May 15, 2011	35161	35271	34965	35045	0	+0.00(+0.00%)
May 14, 2011	35161	35271	34965	35045	0	+0.00(+0.00%)
May 13, 2011	35161	35271	34965	35045	153,313,792	-116.20(-0.33%)
May 12, 2011	35369	35374	35038	35161	227,978,000	-219.20(-0.62%)
May 11, 2011	35680	35691	35379	35380	146,936,400	-298.40(-0.84%)
May 10, 2011	35470	35786	35470	35679	195,686,208	+211.90(+0.60%)
May 09, 2011	35216	35478	35050	35467	127,244,400	+254.80(+0.72%)
May 08, 2011	35325	35516	35118	35212	0	+0.00(+0.00%)
May 07, 2011	35325	35516	35118	35212	0	+0.00(+0.00%)
May 06, 2011	35325	35516	35118	35212	171,867,392	-112.90(-0.32%)
May 05, 2011	35531	35577	35231	35325	210,390,800	-206.10(-0.58%)
May 04, 2011	35880	36003	35419	35531	193,868,192	-342.00(-0.95%)
May 03, 2011	36593	36614	35873	35873	167,246,208	-719.40(-1.97%)
May 02, 2011	36970	37057	36588	36593	167,207,808	-370.00(-1.00%)
Apr 29, 2011	36709	36964	36684	36963	188,644,000	+240.00(+0.65%)
Apr 28, 2011	36826	36870	36576	36723	154,305,408	-104.30(-0.28%)
Apr 27, 2011	36889	36896	36719	36827	152,208,192	-65.30(-0.18%)
Apr 26, 2011	36862	36913	36754	36892	148,498,800	+31.50(+0.09%)
Apr 25, 2011	36817	36977	36791	36861	99,696,400	+44.40(+0.12%)
Apr 24, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 23, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 22, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 21, 2011	36444	36819	36444	36816	0	+0.00(+0.00%)
Apr 20, 2011	36444	36819	36444	36816	117,067,000	+376.10(+1.03%)
Apr 19, 2011	36333	36442	36091	36440	129,226,800	+108.10(+0.30%)
Apr 18, 2011	36991	36991	36256	36332	137,088,000	-656.30(-1.77%)
Apr 17, 2011	37080	37135	36956	36988	0	+0.00(+0.00%)
Apr 16, 2011	37080	37135	36956	36988	0	+0.00(+0.00%)
Apr 15, 2011	37080	37135	36956	36988	145,864,400	-81.60(-0.22%)
Apr 14, 2011	37348	37401	37038	37070	139,796,400	-277.70(-0.74%)
Apr 13, 2011	37339	37496	37201	37348	144,497,600	+25.90(+0.07%)
Apr 12, 2011	37590	37590	37278	37322	151,611,600	-268.90(-0.72%)
Apr 11, 2011	37473	37762	37467	37591	152,470,000	+119.00(+0.32%)
Apr 10, 2011		37472	37472	37472	0	+0.00(+0.00%)
Apr 09, 2011	37472	37656	37334	37472	0	+0.00(+0.00%)
Apr 08, 2011	37472	37656	37334	37472	164,439,008	+0.20(+0.00%)
Apr 07, 2011	37863	37951	37339	37472	230,639,008	-390.30(-1.03%)
Apr 06, 2011	37834	38091	37777	37862	171,500,608	+28.80(+0.08%)
Apr 05, 2011	37904	38014	37799	37833	176,870,400	-70.60(-0.19%)
Apr 04, 2011	37767	37979	37766	37904	107,315,600	+128.50(+0.34%)
Apr 03, 2011	37440	37931	37440	37775	0	+0.00(+0.00%)
Apr 02, 2011	37440	37931	37440	37775	0	+0.00(+0.00%)
Apr 01, 2011	37440	37931	37440	37775	180,171,808	+334.60(+0.89%)
Mar 31, 2011	37210	37564	37128	37440	238,495,600	+230.20(+0.62%)
Mar 30, 2011	36796	37234	36796	37210	156,871,600	+414.40(+1.13%)
Mar 29, 2011	36770	36875	36656	36796	134,332,800	+28.00(+0.08%)
Mar 28, 2011	36784	36901	36729	36768	85,112,200	-16.40(-0.04%)
Mar 27, 2011	36874	36950	36720	36784	0	+0.00(+0.00%)
Mar 26, 2011	36874	36950	36720	36784	0	+0.00(+0.00%)
Mar 25, 2011	36874	36950	36720	36784	123,681,400	-88.10(-0.24%)
Mar 24, 2011	36545	36883	36539	36872	219,732,000	+325.80(+0.89%)
Mar 23, 2011	35934	36547	35934	36547	172,984,192	+621.20(+1.73%)
Mar 22, 2011	35445	35926	35359	35925	144,543,808	+506.90(+1.43%)
Mar 21, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 20, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 19, 2011	35622	35827	35418	35418	0	+0.00(+0.00%)
Mar 18, 2011	35622	35827	35418	35418	295,064,192	-203.20(-0.57%)
Mar 17, 2011	35658	36057	35541	35622	145,754,208	-33.60(-0.09%)
Mar 16, 2011	36011	36058	35560	35655	176,076,608	-356.90(-0.99%)
Mar 15, 2011	36204	36204	35538	36012	145,341,200	-193.60(-0.53%)
Mar 14, 2011	36089	36206	35809	36206	111,235,200	+114.60(+0.32%)
Mar 13, 2011	35888	36092	35672	36091	0	+0.00(+0.00%)
Mar 12, 2011	35888	36092	35672	36091	119,473,400	+199.80(+0.56%)
Mar 11, 2011	36440	36440	35770	35891	166,296,192	-558.80(-1.53%)
Mar 10, 2011	36691	36691	36430	36450	170,581,200	-237.90(-0.65%)
Mar 09, 2011	36603	36826	36558	36688	139,264,608	+84.80(+0.23%)
Mar 08, 2011	36902	36945	36573	36603	132,905,800	-297.50(-0.81%)
Mar 07, 2011	37133	37232	36761	36901	0	+0.00(+0.00%)
Mar 06, 2011	37133	37232	36761	36901	0	+0.00(+0.00%)
Mar 05, 2011	37133	37232	36761	36901	117,055,800	-232.20(-0.63%)
Mar 04, 2011	36890	37217	36890	37133	167,830,800	+269.50(+0.73%)
Mar 03, 2011	36768	36912	36690	36864	151,720,608	+95.40(+0.26%)
Mar 02, 2011	37020	37173	36768	36768	152,837,408	-251.60(-0.68%)
Mar 01, 2011	36880	37200	36880	37020	249,417,408	+139.50(+0.38%)
Feb 28, 2011	36450	36888	36445	36880	0	+0.00(+0.00%)
Feb 27, 2011	36450	36888	36445	36880	0	+0.00(+0.00%)
Feb 26, 2011	36450	36888	36445	36880	160,198,800	+433.60(+1.19%)
Feb 25, 2011	36464	36633	36319	36447	187,165,600	-17.50(-0.05%)
Feb 24, 2011	36808	36865	36326	36464	230,524,192	-317.50(-0.86%)
Feb 23, 2011	37241	37253	36764	36782	226,412,800	-460.50(-1.24%)
Feb 22, 2011	37522	37550	37170	37242	47,497,800	-280.20(-0.75%)
Feb 21, 2011	37228	37665	37191	37522	0	+0.00(+0.00%)
Feb 20, 2011	37228	37665	37191	37522	0	+0.00(+0.00%)
Feb 19, 2011	37228	37665	37191	37522	171,699,600	+295.90(+0.79%)
Feb 18, 2011	37075	37291	37024	37226	154,638,208	+151.50(+0.41%)
Feb 17, 2011	36946	37180	36946	37075	153,520,608	+123.70(+0.33%)
Feb 16, 2011	37000	37177	36835	36951	133,573,400	-47.70(-0.13%)
Feb 15, 2011	37019	37083	36900	36999	154,647,392	-12.60(-0.03%)
Feb 14, 2011	36648	37034	36524	37012	0	+0.00(+0.00%)
Feb 13, 2011	36648	37034	36524	37012	0	+0.00(+0.00%)
Feb 12, 2011	36648	37034	36524	37012	181,228,192	+359.40(+0.98%)
Feb 11, 2011	36987	37018	36615	36652	226,111,392	-334.80(-0.91%)
Feb 10, 2011	37567	37570	36911	36987	191,621,792	-578.70(-1.54%)
Feb 09, 2011	37457	37566	37301	37566	153,034,592	+113.80(+0.30%)
Feb 08, 2011	37754	37452	37452	37452	0	+0.00(+0.00%)
Feb 07, 2011	37754	37764	37452	37452	0	+0.00(+0.00%)
Feb 06, 2011	37754	37764	37452	37452	0	+0.00(+0.00%)
Feb 05, 2011	37754	37764	37452	37452	108,142,400	-287.30(-0.76%)
Feb 04, 2011	37902	37905	37667	37739	200,455,392	-209.70(-0.55%)
Feb 03, 2011	37619	38015	37540	37949	199,702,208	+330.70(+0.88%)
Feb 02, 2011	36984	37618	36984	37618	210,831,392	+635.90(+1.72%)
Feb 01, 2011	36843	36982	36623	36982	183,412,992	+142.50(+0.39%)
Jan 31, 2011	37446	37474	36634	36840	0	+0.00(+0.00%)
Jan 30, 2011	37446	37474	36634	36840	0	+0.00(+0.00%)
Jan 29, 2011	37446	37474	36634	36840	257,168,608	-608.00(-1.62%)
Jan 28, 2011	37585	37710	37438	37448	157,778,208	-137.70(-0.37%)
Jan 27, 2011	37486	37648	37330	37585	166,526,208	+114.60(+0.31%)
Jan 26, 2011	37674	37816	37359	37471	149,678,400	-197.10(-0.52%)
Jan 25, 2011	37322	37668	37215	37668	156,290,400	+346.80(+0.93%)
Jan 24, 2011	37585	37731	37321	37321	0	+0.00(+0.00%)
Jan 23, 2011	37585	37731	37321	37321	0	+0.00(+0.00%)
Jan 22, 2011	37585	37731	37321	37321	148,830,800	-263.60(-0.70%)
Jan 21, 2011	37815	37815	37361	37585	180,803,808	-225.50(-0.60%)
Jan 20, 2011	38160	38358	37766	37810	144,684,608	-341.10(-0.89%)
Jan 19, 2011	38096	38247	37954	38151	195,686,400	+54.40(+0.14%)
Jan 18, 2011	37996	38213	37985	38097	52,440,600	+102.20(+0.27%)
Jan 17, 2011	38070	38158	37842	37995	0	+0.00(+0.00%)
Jan 16, 2011	38070	38158	37842	37995	0	+0.00(+0.00%)
Jan 15, 2011	38070	38158	37842	37995	136,612,400	-75.50(-0.20%)
Jan 14, 2011	37963	38070	37896	38070	161,397,200	+106.90(+0.28%)
Jan 13, 2011	38029	38347	37875	37963	172,640,192	-65.50(-0.17%)
Jan 12, 2011	38381	38563	38006	38029	188,106,000	-349.40(-0.91%)
Jan 11, 2011	38609	38634	38184	38378	155,053,408	-222.70(-0.58%)
Jan 10, 2011	38598	38712	38346	38601	0	+0.00(+0.00%)
Jan 09, 2011	38598	38712	38346	38601	0	+0.00(+0.00%)
Jan 08, 2011	38598	38712	38346	38601	144,050,592	+11.20(+0.03%)
Jan 07, 2011	38696	38773	38516	38590	145,696,400	-106.50(-0.28%)
Jan 06, 2011	38542	38699	38322	38696	144,782,592	+154.00(+0.40%)
Jan 05, 2011	38606	38721	38455	38542	131,448,400	-63.60(-0.16%)
Jan 04, 2011	38553	38877	38537	38606	124,185,400	+55.00(+0.14%)
Jan 03, 2011	38244	38551	38190	38551	0	+0.00(+0.00%)
Jan 01, 2011	38244	38551	38190	38551	80,390,200	+307.70(+0.80%)
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%)

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.