Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	7174	7305	7149	7272	0	+87.15(+1.21%)
Feb 27, 2011	7140	7194	7130	7185	0	+0.00(+0.00%)
Feb 26, 2011	7140	7194	7130	7185	34,238,300	+54.67(+0.77%)
Feb 25, 2011	7135	7156	7094	7130	47,085,000	-64.10(-0.89%)
Feb 24, 2011	7295	7311	7183	7195	36,741,300	-123.75(-1.69%)
Feb 23, 2011	7293	7351	7260	7318	39,212,800	-3.46(-0.05%)
Feb 22, 2011	7412	7442	7311	7322	32,484,400	+0.00(+0.00%)
Feb 21, 2011	7412	7442	7311	7322	0	-105.00(-1.41%)
Feb 20, 2011	7422	7427	7380	7427	0	+0.00(+0.00%)
Feb 19, 2011	7422	7427	7380	7427	49,458,200	+21.30(+0.29%)
Feb 18, 2011	7429	7435	7364	7406	37,389,200	-8.79(-0.12%)
Feb 17, 2011	7414	7438	7400	7414	45,810,600	+14.26(+0.19%)
Feb 16, 2011	7398	7421	7376	7400	36,099,500	+3.41(+0.05%)
Feb 15, 2011	7404	7424	7378	7397	26,660,000	+0.00(+0.00%)
Feb 14, 2011	7404	7424	7378	7397	0	+25.43(+0.34%)
Feb 13, 2011	7320	7390	7284	7371	0	+0.00(+0.00%)
Feb 12, 2011	7320	7390	7284	7371	34,588,400	+30.92(+0.42%)
Feb 11, 2011	7323	7341	7270	7340	36,583,200	+19.38(+0.26%)
Feb 10, 2011	7319	7351	7310	7321	28,514,000	-2.34(-0.03%)
Feb 09, 2011	7274	7325	7273	7323	35,605,000	+39.62(+0.54%)
Feb 08, 2011	7222	7288	7214	7284	31,565,200	+0.00(+0.00%)
Feb 07, 2011	7222	7288	7214	7284	0	+67.41(+0.93%)
Feb 06, 2011	7217	7227	7186	7216	0	+0.00(+0.00%)
Feb 05, 2011	7217	7227	7186	7216	31,836,400	+22.53(+0.31%)
Feb 04, 2011	7176	7199	7144	7194	34,878,500	+10.01(+0.14%)
Feb 03, 2011	7203	7222	7160	7184	40,675,400	-0.60(-0.01%)
Feb 02, 2011	7133	7191	7105	7184	38,952,900	+106.79(+1.51%)
Feb 01, 2011	7095	7107	7033	7077	31,186,300	+0.00(+0.00%)
Jan 31, 2011	7095	7107	7033	7077	0	-25.32(-0.36%)
Jan 30, 2011	7155	7177	7103	7103	0	+0.00(+0.00%)
Jan 29, 2011	7155	7177	7103	7103	34,172,300	-52.78(-0.74%)
Jan 28, 2011	7121	7180	7114	7156	38,526,300	+28.23(+0.40%)
Jan 27, 2011	7093	7161	7087	7127	38,158,300	+68.34(+0.97%)
Jan 26, 2011	7097	7102	7044	7059	51,252,800	-8.76(-0.12%)
Jan 25, 2011	7081	7090	7000	7068	49,538,600	+0.00(+0.00%)
Jan 24, 2011	7081	7090	7000	7068	0	+5.35(+0.08%)
Jan 23, 2011	7048	7123	7024	7062	0	+0.00(+0.00%)
Jan 22, 2011	7048	7123	7024	7062	64,352,000	+38.15(+0.54%)
Jan 21, 2011	7075	7084	7009	7024	48,538,600	-58.49(-0.83%)
Jan 20, 2011	7163	7165	7077	7083	36,740,100	-60.69(-0.85%)
Jan 19, 2011	7100	7156	7099	7143	37,225,200	+65.39(+0.92%)
Jan 18, 2011	7073	7087	7056	7078	24,861,600	+0.00(+0.00%)
Jan 17, 2011	7073	7087	7056	7078	0	+2.36(+0.03%)
Jan 16, 2011	7055	7083	7015	7076	0	+0.00(+0.00%)
Jan 15, 2011	7055	7083	7015	7076	42,432,900	+0.59(+0.01%)
Jan 14, 2011	7076	7084	7036	7075	44,048,700	+6.33(+0.09%)
Jan 13, 2011	6959	7070	6958	7069	38,486,700	+127.21(+1.83%)
Jan 12, 2011	6879	6951	6861	6942	36,660,200	+84.51(+1.23%)
Jan 11, 2011	6920	6941	6836	6857	28,413,200	+0.00(+0.00%)
Jan 10, 2011	6920	6941	6836	6857	0	-90.78(-1.31%)
Jan 09, 2011	6992	7011	6940	6948	0	+0.00(+0.00%)
Jan 08, 2011	6992	7011	6940	6948	29,836,200	-33.55(-0.48%)
Jan 07, 2011	6949	7048	6949	6981	30,272,800	+41.57(+0.60%)
Jan 06, 2011	6966	6967	6843	6940	42,598,700	-35.53(-0.51%)
Jan 05, 2011	6980	7026	6952	6975	28,821,900	-14.39(-0.21%)
Jan 04, 2011	6973	7027	6970	6990	20,366,700	+0.00(+0.00%)
Jan 03, 2011	6973	7027	6970	6990	0	+75.55(+1.09%)
Jan 01, 2011	6914	6914	6914	6914	0	+0.00(+0.00%)
Dec 31, 2010	6997	7008	6897	6914	14,052,700	-81.28(-1.16%)
Dec 30, 2010	6990	7008	6982	6995	12,671,600	+23.37(+0.34%)
Dec 29, 2010	6985	6991	6958	6972	11,623,400	+1.37(+0.02%)
Dec 28, 2010	7055	7056	6943	6971	15,536,800	+0.00(+0.00%)
Dec 27, 2010	7055	7056	6943	6971	0	-86.96(-1.23%)
Dec 26, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 25, 2010	7083	7083	7043	7058	0	+0.00(+0.00%)
Dec 24, 2010	7083	7083	7043	7058	14,089,000	-10.23(-0.14%)
Dec 23, 2010	7079	7084	7068	7068	18,508,800	-10.07(-0.14%)
Dec 22, 2010	7045	7088	7043	7078	22,804,500	+59.39(+0.85%)
Dec 21, 2010	7000	7069	6993	7019	25,113,400	+0.00(+0.00%)
Dec 20, 2010	7000	7069	6993	7019	0	+36.15(+0.52%)
Dec 18, 2010	7043	7043	6980	6982	76,014,896	-41.95(-0.60%)
Dec 17, 2010	7013	7033	6992	7024	25,254,100	+8.03(+0.11%)
Dec 16, 2010	7007	7030	6964	7016	31,593,300	-11.03(-0.16%)
Dec 15, 2010	7025	7033	7011	7027	23,583,600	-1.99(-0.03%)
Dec 14, 2010	7028	7045	7018	7029	23,170,800	+23.22(+0.33%)
Dec 11, 2010	6988	7018	6973	7006	29,143,200	+42.01(+0.60%)
Dec 10, 2010	7018	7021	6948	6964	45,373,100	-11.71(-0.17%)
Dec 09, 2010	6976	7014	6957	6976	31,056,900	-26.04(-0.37%)
Dec 08, 2010	6988	7043	6962	7002	33,585,700	+47.53(+0.68%)
Dec 07, 2010	6970	6972	6927	6954	26,083,600	+0.00(+0.00%)
Dec 06, 2010	6970	6972	6927	6954	0	+6.66(+0.10%)
Dec 04, 2010	6947	6978	6914	6948	33,961,600	-9.89(-0.14%)
Dec 03, 2010	6896	6959	6841	6958	42,149,200	+90.98(+1.32%)
Dec 02, 2010	6748	6869	6737	6867	39,402,600	+178.14(+2.66%)
Dec 01, 2010	6733	6764	6656	6688	40,637,400	-9.48(-0.14%)
Nov 30, 2010	6868	6908	6698	6698	38,812,100	+0.00(+0.00%)
Nov 29, 2010	6868	6908	6698	6698	0	-151.01(-2.20%)
Nov 27, 2010	6842	6872	6779	6849	31,534,500	-30.68(-0.45%)
Nov 26, 2010	6835	6886	6823	6880	26,295,500	+55.86(+0.82%)
Nov 25, 2010	6741	6834	6702	6824	37,293,500	+118.80(+1.77%)
Nov 24, 2010	6792	6828	6705	6705	35,161,100	-117.05(-1.72%)
Nov 23, 2010	6892	6902	6806	6822	29,098,500	+0.00(+0.00%)
Nov 22, 2010	6892	6902	6806	6822	0	-21.50(-0.31%)
Nov 20, 2010	6841	6854	6794	6844	42,738,800	+11.44(+0.17%)
Nov 19, 2010	6766	6836	6754	6832	29,329,200	+132.04(+1.97%)
Nov 18, 2010	6659	6705	6654	6700	24,864,000	+36.83(+0.55%)
Nov 17, 2010	6751	6772	6663	6663	33,355,900	-126.93(-1.87%)
Nov 16, 2010	6705	6813	6680	6790	34,458,600	+0.00(+0.00%)
Nov 15, 2010	6705	6813	6680	6790	0	+55.56(+0.82%)
Nov 13, 2010	6651	6759	6618	6735	37,468,500	+11.20(+0.17%)
Nov 12, 2010	6748	6750	6700	6723	34,122,100	+3.57(+0.05%)
Nov 11, 2010	6760	6784	6684	6720	41,237,200	-67.97(-1.00%)
Nov 10, 2010	6742	6811	6737	6788	32,465,800	+37.31(+0.55%)
Nov 09, 2010	6746	6759	6728	6750	25,373,400	+0.00(+0.00%)
Nov 08, 2010	6746	6759	6728	6750	0	-3.70(-0.05%)
Nov 07, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 06, 2010	6744	6775	6712	6754	0	+0.00(+0.00%)
Nov 05, 2010	6744	6775	6712	6754	35,627,200	+19.51(+0.29%)
Nov 04, 2010	6678	6757	6676	6735	39,901,300	+116.89(+1.77%)
Nov 03, 2010	6666	6683	6605	6618	27,328,100	-36.51(-0.55%)
Nov 02, 2010	6600	6669	6597	6654	24,046,400	+49.45(+0.75%)
Nov 01, 2010	6637	6671	6586	6605	25,403,100	+3.49(+0.05%)
Oct 31, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 30, 2010	6586	6631	6569	6601	0	+0.00(+0.00%)
Oct 29, 2010	6586	6631	6569	6601	33,007,700	+6.09(+0.09%)
Oct 28, 2010	6600	6645	6576	6595	34,311,700	+27.28(+0.42%)
Oct 27, 2010	6591	6629	6553	6568	37,387,200	-45.80(-0.69%)
Oct 26, 2010	6634	6646	6580	6614	31,144,200	-25.41(-0.38%)
Oct 25, 2010	6645	6669	6626	6639	23,578,000	+33.37(+0.51%)
Oct 24, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 23, 2010	6595	6624	6586	6606	0	+0.00(+0.00%)
Oct 22, 2010	6595	6624	6586	6606	24,196,400	-5.17(-0.08%)
Oct 21, 2010	6515	6622	6505	6611	30,509,500	+86.46(+1.33%)
Oct 20, 2010	6470	6528	6461	6525	26,325,000	+33.86(+0.52%)
Oct 19, 2010	6508	6545	6472	6491	29,970,200	-25.94(-0.40%)
Oct 18, 2010	6466	6534	6463	6517	25,772,600	+24.33(+0.37%)
Oct 17, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 16, 2010	6478	6513	6439	6492	0	+0.00(+0.00%)
Oct 15, 2010	6478	6513	6439	6492	48,250,000	+37.03(+0.57%)
Oct 14, 2010	6446	6486	6445	6455	31,846,200	+20.75(+0.32%)
Oct 13, 2010	6340	6456	6335	6435	39,405,000	+129.95(+2.06%)
Oct 12, 2010	6257	6317	6228	6305	29,308,300	-4.94(-0.08%)
Oct 11, 2010	6308	6325	6289	6310	20,361,900	+17.84(+0.28%)
Oct 10, 2010	6269	6292	6292	6292	0	+0.00(+0.00%)
Oct 09, 2010	6269	6295	6239	6292	0	+0.00(+0.00%)
Oct 08, 2010	6269	6295	6239	6292	30,996,700	+15.42(+0.25%)
Oct 07, 2010	6279	6322	6233	6276	30,503,800	+5.52(+0.09%)
Oct 06, 2010	6249	6290	6243	6271	35,882,100	+54.90(+0.88%)
Oct 05, 2010	6132	6233	6116	6216	33,121,300	+81.62(+1.33%)
Oct 04, 2010	6205	6210	6129	6134	28,583,000	-77.13(-1.24%)
Oct 03, 2010	6244	6293	6187	6211	0	+0.00(+0.00%)
Oct 02, 2010	6244	6293	6187	6211	0	+0.00(+0.00%)
Oct 01, 2010	6244	6293	6187	6211	40,205,100	-17.68(-0.28%)
Sep 30, 2010	6214	6339	6205	6229	38,524,700	-17.90(-0.29%)
Sep 29, 2010	6296	6326	6223	6247	34,768,700	-29.17(-0.46%)
Sep 28, 2010	6258	6312	6198	6276	34,090,000	-2.80(-0.04%)
Sep 27, 2010	6308	6324	6272	6279	28,926,800	-19.41(-0.31%)
Sep 26, 2010	6174	6298	6298	6298	0	+0.00(+0.00%)
Sep 25, 2010	6174	6310	6146	6298	0	+0.00(+0.00%)
Sep 24, 2010	6174	6310	6146	6298	36,674,600	+113.59(+1.84%)
Sep 23, 2010	6252	6264	6129	6185	32,363,100	-23.62(-0.38%)
Sep 22, 2010	6286	6297	6192	6208	38,750,300	-67.65(-1.08%)
Sep 21, 2010	6281	6340	6276	6276	36,518,100	-18.60(-0.30%)
Sep 20, 2010	6231	6302	6220	6295	28,489,200	+84.82(+1.37%)
Sep 19, 2010	6298	6321	6186	6210	0	+0.00(+0.00%)
Sep 18, 2010	6298	6321	6186	6210	0	+0.00(+0.00%)
Sep 17, 2010	6298	6321	6186	6210	83,782,200	-39.89(-0.64%)
Sep 16, 2010	6255	6281	6234	6250	29,403,500	-12.22(-0.20%)
Sep 15, 2010	6283	6288	6227	6262	27,933,900	-13.54(-0.22%)
Sep 14, 2010	6262	6288	6231	6275	31,979,400	+13.73(+0.22%)
Sep 13, 2010	6259	6291	6232	6262	28,716,900	+46.91(+0.75%)
Sep 12, 2010	6186	6225	6183	6215	0	+0.00(+0.00%)
Sep 11, 2010	6186	6225	6183	6215	0	+0.00(+0.00%)
Sep 10, 2010	6186	6225	6183	6215	29,874,500	-6.75(-0.11%)
Sep 09, 2010	6142	6233	6134	6222	28,191,500	+57.08(+0.93%)
Sep 08, 2010	6099	6180	6063	6164	27,335,100	+46.55(+0.76%)
Sep 07, 2010	6137	6139	6083	6118	20,940,300	-37.15(-0.60%)
Sep 06, 2010	6156	6165	6141	6155	17,930,500	+20.42(+0.33%)
Sep 05, 2010	6092	6178	6088	6135	0	+0.00(+0.00%)
Sep 03, 2010	6092	6178	6088	6135	28,219,900	+50.77(+0.83%)
Sep 02, 2010	6072	6104	6053	6084	27,498,300	-0.05(-0.00%)
Sep 01, 2010	5937	6088	5876	6084	34,019,300	+158.68(+2.68%)
Aug 31, 2010	5846	5926	5834	5925	28,331,400	+12.81(+0.22%)
Aug 30, 2010	5973	5978	5890	5912	13,770,700	-38.76(-0.65%)
Aug 29, 2010	5900	5957	5845	5951	0	+0.00(+0.00%)
Aug 27, 2010	5900	5957	5845	5951	26,027,900	+38.59(+0.65%)
Aug 26, 2010	5937	5949	5897	5913	23,078,700	+13.08(+0.22%)
Aug 25, 2010	5925	5955	5838	5900	29,686,600	-35.94(-0.61%)
Aug 24, 2010	5963	5976	5869	5935	26,305,300	-75.47(-1.26%)
Aug 23, 2010	6017	6055	5995	6011	19,657,100	+5.75(+0.10%)
Aug 21, 2010	6080	6097	6000	6005	0	+0.00(+0.00%)
Aug 20, 2010	6080	6097	6000	6005	33,860,400	-69.97(-1.15%)
Aug 19, 2010	6216	6229	6071	6075	30,652,900	-111.18(-1.80%)
Aug 18, 2010	6183	6217	6156	6186	22,856,200	-20.09(-0.32%)
Aug 17, 2010	6125	6215	6124	6206	26,084,800	+95.83(+1.57%)
Aug 16, 2010	6133	6157	6062	6111	20,988,900	+0.16(+0.00%)
Aug 15, 2010	6163	6169	6069	6110	0	+0.00(+0.00%)
Aug 14, 2010	6163	6169	6069	6110	0	+0.00(+0.00%)
Aug 13, 2010	6163	6169	6069	6110	27,177,100	-24.76(-0.40%)
Aug 12, 2010	6142	6173	6098	6135	30,582,400	-18.90(-0.31%)
Aug 11, 2010	6235	6237	6144	6154	30,207,000	-132.18(-2.10%)
Aug 10, 2010	6316	6333	6248	6286	24,146,100	-65.35(-1.03%)
Aug 09, 2010	6327	6356	6318	6352	21,595,500	+91.97(+1.47%)
Aug 08, 2010	6361	6387	6245	6260	0	+0.00(+0.00%)
Aug 07, 2010	6361	6387	6245	6260	0	+0.00(+0.00%)
Aug 06, 2010	6361	6387	6245	6260	36,121,700	-73.95(-1.17%)
Aug 05, 2010	6333	6383	6321	6334	33,586,300	+2.25(+0.04%)
Aug 04, 2010	6288	6362	6264	6331	29,295,200	+23.42(+0.37%)
Aug 03, 2010	6280	6310	6266	6308	28,444,300	+15.78(+0.25%)
Aug 02, 2010	6188	6304	6183	6292	30,825,200	+144.16(+2.34%)
Aug 01, 2010			6148	6148	0	+0.00(+0.00%)
Jul 31, 2010	6123	6185	6059	6148	0	+0.00(+0.00%)
Jul 30, 2010	6123	6185	6059	6148	30,874,800	+13.27(+0.22%)
Jul 29, 2010	6203	6243	6124	6135	32,422,600	-44.24(-0.72%)
Jul 28, 2010	6239	6249	6148	6179	28,763,900	-28.37(-0.46%)
Jul 27, 2010	6211	6254	6190	6207	40,151,400	+13.10(+0.21%)
Jul 26, 2010	6201	6201	6132	6194	19,436,700	+27.87(+0.45%)
Jul 25, 2010	6125	6190	6112	6166	0	+0.00(+0.00%)
Jul 24, 2010	6125	6190	6112	6166	0	+0.00(+0.00%)
Jul 23, 2010	6125	6190	6112	6166	25,071,000	+24.19(+0.39%)
Jul 22, 2010	5971	6148	5962	6142	30,219,900	+151.77(+2.53%)
Jul 21, 2010	6012	6060	5977	5990	22,813,700	+22.89(+0.38%)
Jul 20, 2010	6039	6053	5906	5967	25,462,800	-41.62(-0.69%)
Jul 19, 2010	6035	6083	5994	6009	22,770,200	-31.16(-0.52%)
Jul 18, 2010	6166	6205	6019	6040	0	+0.00(+0.00%)
Jul 17, 2010	6166	6205	6019	6040	0	+0.00(+0.00%)
Jul 16, 2010	6166	6205	6019	6040	45,476,800	-109.09(-1.77%)
Jul 15, 2010	6188	6248	6127	6149	29,997,400	-60.40(-0.97%)
Jul 14, 2010	6215	6227	6161	6210	26,012,000	+18.63(+0.30%)
Jul 13, 2010	6078	6201	6076	6191	31,375,300	+113.94(+1.87%)
Jul 12, 2010	6080	6120	6062	6077	18,200,900	+11.95(+0.20%)
Jul 10, 2010	6070	6079	6039	6065	0	+0.00(+0.00%)
Jul 09, 2010	6070	6079	6039	6065	21,628,200	+29.58(+0.49%)
Jul 08, 2010	6026	6058	6007	6036	30,229,900	+42.80(+0.71%)
Jul 07, 2010	5896	5998	5849	5993	31,101,600	+51.88(+0.87%)
Jul 06, 2010	5847	5996	5842	5941	28,958,800	+124.78(+2.15%)
Jul 05, 2010	5854	5861	5809	5816	15,694,000	-17.95(-0.31%)
Jul 03, 2010	5885	5941	5833	5834	0	+0.00(+0.00%)
Jul 02, 2010	5885	5941	5833	5834	27,871,200	-23.28(-0.40%)
Jul 01, 2010	5886	5954	5827	5857	37,447,100	-108.09(-1.81%)
Jun 30, 2010	5972	6001	5938	5966	29,491,100	+13.49(+0.23%)
Jun 29, 2010	6062	6069	5935	5952	33,993,600	-205.19(-3.33%)
Jun 28, 2010	6097	6169	6060	6157	22,344,600	+86.62(+1.43%)
Jun 27, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 26, 2010	6116	6150	6040	6071	0	+0.00(+0.00%)
Jun 25, 2010	6116	6150	6040	6071	28,816,200	-44.88(-0.73%)
Jun 24, 2010	6232	6235	6097	6115	30,445,200	-89.04(-1.44%)
Jun 23, 2010	6219	6272	6179	6205	26,377,700	-64.52(-1.03%)
Jun 22, 2010	6255	6296	6216	6269	25,040,800	-23.93(-0.38%)
Jun 21, 2010	6320	6331	6263	6293	26,997,700	+75.99(+1.22%)
Jun 20, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 19, 2010	6224	6257	6190	6217	0	+0.00(+0.00%)
Jun 18, 2010	6224	6257	6190	6217	106,356,600	-6.56(-0.11%)
Jun 17, 2010	6182	6241	6165	6224	31,423,100	+32.63(+0.53%)
Jun 16, 2010	6203	6207	6143	6191	32,408,100	+15.86(+0.26%)
Jun 15, 2010	6089	6194	6089	6175	29,784,300	+50.05(+0.82%)
Jun 14, 2010	6113	6137	6093	6125	28,207,400	+77.17(+1.28%)
Jun 13, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 12, 2010	6083	6085	5983	6048	0	+0.00(+0.00%)
Jun 11, 2010	6083	6085	5983	6048	35,919,300	-8.76(-0.14%)
Jun 10, 2010	5959	6089	5925	6057	36,840,800	+71.84(+1.20%)
Jun 09, 2010	5896	5994	5833	5985	33,300,400	+116.20(+1.98%)
Jun 08, 2010	5917	5923	5799	5869	47,791,900	-36.40(-0.62%)
Jun 07, 2010	5876	5954	5852	5905	32,367,400	-33.93(-0.57%)
Jun 06, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 05, 2010	6081	6115	5913	5939	0	+0.00(+0.00%)
Jun 04, 2010	6081	6115	5913	5939	36,808,500	-115.75(-1.91%)
Jun 03, 2010	6076	6102	6046	6055	27,857,500	+73.43(+1.23%)
Jun 02, 2010	5923	5992	5869	5981	27,324,700	-0.07(-0.00%)
Jun 01, 2010	5944	6012	5834	5981	32,624,200	+16.94(+0.28%)
May 31, 2010	5934	5994	5931	5964	12,898,800	+18.15(+0.31%)
May 30, 2010	5963	5981	5927	5946	0	+0.00(+0.00%)
May 28, 2010	5963	5981	5927	5946	30,768,600	+9.04(+0.15%)
May 27, 2010	5803	5952	5802	5937	56,115,700	+179.12(+3.11%)
May 26, 2010	5735	5828	5721	5758	46,121,000	+87.98(+1.55%)
May 25, 2010	5660	5690	5608	5670	48,243,900	-135.64(-2.34%)
May 24, 2010	5858	5872	5734	5806	24,457,800	-23.57(-0.40%)
May 22, 2010	5835	5873	5689	5829	0	+0.00(+0.00%)
May 21, 2010	5835	5873	5689	5829	122,848,200	-38.63(-0.66%)
May 20, 2010	6023	6044	5781	5868	57,232,900	-120.79(-2.02%)
May 19, 2010	6092	6125	5972	5989	51,424,000	-167.26(-2.72%)
May 18, 2010	6144	6181	6114	6156	34,243,400	+89.01(+1.47%)
May 17, 2010	6030	6152	6026	6067	40,514,200	+10.21(+0.17%)
May 16, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 15, 2010	6226	6234	6015	6057	0	+0.00(+0.00%)
May 14, 2010	6226	6234	6015	6057	50,055,800	-195.26(-3.12%)
May 13, 2010	6241	6277	6197	6252	34,774,900	+68.48(+1.11%)
May 12, 2010	6026	6217	6006	6183	53,109,300	+145.78(+2.41%)
May 11, 2010	5922	6042	5918	6038	46,839,700	+19.80(+0.33%)
May 10, 2010	5814	6018	5806	6018	81,524,896	+302.82(+5.30%)
May 09, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 08, 2010	5920	5900	5670	5715	0	+0.00(+0.00%)
May 07, 2010	5791	5905	5655	5715	89,479,600	-193.17(-3.27%)
May 06, 2010	5920	6009	5884	5908	79,638,096	-50.19(-0.84%)
May 05, 2010	6021	6031	5929	5958	73,549,600	-48.41(-0.81%)
May 04, 2010	6176	6197	5995	6007	62,448,200	-160.06(-2.60%)
May 03, 2010	6123	6190	6090	6167	30,275,500	+31.22(+0.51%)
May 01, 2010	6156	6206	6086	6136	0	+0.00(+0.00%)
Apr 30, 2010	6156	6206	6086	6136	68,821,504	-9.21(-0.15%)
Apr 29, 2010	6111	6159	6073	6145	64,846,600	+60.57(+1.00%)
Apr 28, 2010	6141	6159	6024	6084	77,665,904	-75.17(-1.22%)
Apr 27, 2010	6332	6333	6160	6160	56,206,000	-172.59(-2.73%)
Apr 26, 2010	6317	6342	6300	6332	35,338,000	+72.57(+1.16%)
Apr 24, 2010	6193	6288	6176	6260	0	+0.00(+0.00%)
Apr 23, 2010	6193	6288	6170	6260	42,665,300	+90.81(+1.47%)
Apr 22, 2010	6229	6286	6141	6169	61,398,300	-61.66(-0.99%)
Apr 21, 2010	6281	6281	6229	6230	46,312,400	-33.85(-0.54%)
Apr 20, 2010	6194	6268	6173	6264	42,345,100	+101.79(+1.65%)
Apr 19, 2010	6159	6191	6140	6162	38,311,800	-18.46(-0.30%)
Apr 17, 2010	6265	6305	6164	6181	0	+0.00(+0.00%)
Apr 16, 2010	6265	6305	6163	6181	80,519,400	-110.55(-1.76%)
Apr 15, 2010	6287	6311	6250	6291	31,402,600	+13.05(+0.21%)
Apr 14, 2010	6269	6305	6250	6278	33,812,600	+47.57(+0.76%)
Apr 13, 2010	6236	6251	6200	6231	28,970,000	-19.86(-0.32%)
Apr 12, 2010	6284	6285	6224	6251	24,311,600	+0.99(+0.02%)
Apr 10, 2010	6226	6254	6217	6250	0	+0.00(+0.00%)
Apr 09, 2010	6226	6254	6217	6250	30,543,800	+77.87(+1.26%)
Apr 08, 2010	6200	6207	6138	6172	30,684,300	-50.58(-0.81%)
Apr 07, 2010	6248	6256	6209	6222	28,689,600	-29.80(-0.48%)
Apr 06, 2010	6250	6265	6214	6252	29,445,700	+16.65(+0.27%)
Apr 05, 2010	6236	6236	6236	6236	0	+0.00(+0.00%)
Apr 04, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 03, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 02, 2010	6189	6239	6187	6236	0	+0.00(+0.00%)
Apr 01, 2010	6189	6239	6187	6236	29,546,500	+82.01(+1.33%)
Mar 31, 2010	6139	6162	6108	6154	34,364,600	+11.10(+0.18%)
Mar 30, 2010	6188	6204	6136	6142	31,262,900	-14.40(-0.23%)
Mar 29, 2010	6150	6173	6128	6157	25,749,600	+36.80(+0.60%)
Mar 27, 2010	6126	6136	6108	6120	0	+0.00(+0.00%)
Mar 26, 2010	6126	6136	6106	6120	34,200,900	-12.90(-0.21%)
Mar 25, 2010	6044	6140	6038	6133	36,091,500	+93.95(+1.56%)
Mar 24, 2010	6038	6045	5965	6039	33,523,800	+21.73(+0.36%)
Mar 23, 2010	5987	6031	5981	6017	29,921,800	+29.77(+0.50%)
Mar 22, 2010	5961	5988	5911	5988	28,205,900	+5.07(+0.08%)
Mar 20, 2010	6032	6042	5957	5982	0	+0.00(+0.00%)
Mar 19, 2010	6032	6042	5957	5982	90,135,600	-29.88(-0.50%)
Mar 18, 2010	6005	6039	5996	6012	29,637,800	-11.97(-0.20%)
Mar 17, 2010	5999	6036	5991	6024	33,973,300	+53.29(+0.89%)
Mar 16, 2010	5935	5991	5930	5971	26,636,800	+67.43(+1.14%)
Mar 15, 2010	5934	5953	5898	5904	22,773,300	-41.55(-0.70%)
Mar 14, 2010	5945	5990	5934	5945	0	+0.00(+0.00%)
Mar 13, 2010	5945	5990	5934	5945	32,115,200	+16.48(+0.28%)
Mar 12, 2010	5913	5955	5907	5929	26,188,100	-8.09(-0.14%)
Mar 11, 2010	5883	5952	5875	5937	27,233,400	+50.83(+0.86%)
Mar 10, 2010	5873	5900	5838	5886	24,946,200	+9.98(+0.17%)
Mar 09, 2010	5892	5894	5865	5876	25,009,000	+0.00(+0.00%)
Mar 08, 2010	5892	5894	5865	5876	0	-1.45(-0.02%)
Mar 07, 2010	5816	5880	5808	5877	0	+0.00(+0.00%)
Mar 06, 2010	5816	5880	5808	5877	31,100,200	+82.04(+1.42%)
Mar 05, 2010	5774	5823	5768	5795	27,443,200	-22.56(-0.39%)
Mar 04, 2010	5759	5829	5750	5818	29,965,900	+41.32(+0.72%)
Mar 03, 2010	5728	5780	5710	5777	28,856,200	+63.05(+1.10%)
Mar 02, 2010	5653	5718	5641	5714	28,803,000	+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.