Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2011	2071	2083	2058	2083	9,058,600	+16.33(+0.79%)
Dec 30, 2011	2046	2067	2039	2067	10,354,000	+23.50(+1.15%)
Dec 29, 2011	2051	2066	2041	2044	9,103,600	-10.64(-0.52%)
Dec 28, 2011	2057	2065	2049	2054	7,001,200	+0.00(+0.00%)
Dec 27, 2011	2057	2065	2049	2054	0	-0.22(-0.01%)
Dec 26, 2011	2054	2059	2046	2054	0	+0.00(+0.00%)
Dec 25, 2011	2054	2059	2046	2054	0	+0.00(+0.00%)
Dec 24, 2011	2054	2059	2046	2054	8,453,000	+14.16(+0.69%)
Dec 23, 2011	2032	2053	2032	2040	13,159,800	+13.97(+0.69%)
Dec 22, 2011	2061	2070	2021	2026	24,468,000	-23.80(-1.16%)
Dec 21, 2011	1997	2051	1995	2050	20,174,000	+50.12(+2.51%)
Dec 20, 2011	1990	2020	1988	2000	21,335,600	+0.00(+0.00%)
Dec 19, 2011	1990	2020	1988	2000	0	-3.57(-0.18%)
Dec 18, 2011	2006	2021	1997	2004	0	+0.00(+0.00%)
Dec 17, 2011	2006	2021	1997	2004	46,264,600	+2.04(+0.10%)
Dec 16, 2011	1993	2015	1981	2002	20,487,400	+14.65(+0.74%)
Dec 15, 2011	2023	2033	1985	1987	23,750,200	-45.32(-2.23%)
Dec 14, 2011	2034	2048	2021	2032	20,325,200	+1.73(+0.09%)
Dec 13, 2011	2076	2076	2030	2030	25,103,000	+0.00(+0.00%)
Dec 12, 2011	2076	2076	2030	2030	0	-47.99(-2.31%)
Dec 11, 2011	2033	2079	2033	2078	0	+0.00(+0.00%)
Dec 10, 2011	2033	2079	2033	2078	25,122,600	+34.26(+1.68%)
Dec 09, 2011	2092	2098	2036	2044	27,709,800	-40.48(-1.94%)
Dec 08, 2011	2111	2117	2055	2085	22,699,000	-1.37(-0.07%)
Dec 07, 2011	2094	2107	2082	2086	20,954,200	-31.34(-1.48%)
Dec 06, 2011	2103	2128	2101	2117	30,416,800	+0.00(+0.00%)
Dec 05, 2011	2103	2128	2101	2117	0	+40.24(+1.94%)
Dec 04, 2011	2068	2092	2067	2077	0	+0.00(+0.00%)
Dec 03, 2011	2068	2092	2067	2077	26,601,400	+24.57(+1.20%)
Dec 02, 2011	2071	2082	2052	2053	26,095,600	-21.37(-1.03%)
Dec 01, 2011	1989	2077	1984	2074	67,327,000	+66.72(+3.32%)
Nov 30, 2011	2010	2018	1983	2007	39,403,800	-1.67(-0.08%)
Nov 29, 2011	1950	2009	1950	2009	37,579,000	+0.00(+0.00%)
Nov 28, 2011	1950	2009	1950	2009	0	+87.99(+4.58%)
Nov 27, 2011	1919	1932	1895	1921	0	+0.00(+0.00%)
Nov 26, 2011	1919	1932	1895	1921	33,161,600	+4.65(+0.24%)
Nov 25, 2011	1935	1956	1912	1916	39,520,200	-7.06(-0.37%)
Nov 24, 2011	1935	1960	1923	1923	33,133,600	-22.94(-1.18%)
Nov 23, 2011	1965	1977	1946	1946	26,619,400	-7.72(-0.40%)
Nov 22, 2011	2006	2006	1954	1954	26,502,000	+0.00(+0.00%)
Nov 21, 2011	2006	2006	1954	1954	0	-62.78(-3.11%)
Nov 20, 2011	2027	2045	2012	2017	0	+0.00(+0.00%)
Nov 19, 2011	2027	2045	2012	2017	24,160,800	-23.25(-1.14%)
Nov 18, 2011	2057	2061	2017	2040	20,066,400	-22.47(-1.09%)
Nov 17, 2011	2061	2089	2051	2062	24,801,000	-5.40(-0.26%)
Nov 16, 2011	2078	2089	2051	2068	18,508,800	-21.16(-1.01%)
Nov 15, 2011	2133	2140	2084	2089	19,861,400	+0.00(+0.00%)
Nov 14, 2011	2133	2140	2084	2089	0	-33.34(-1.57%)
Nov 13, 2011	2073	2126	2067	2122	0	+0.00(+0.00%)
Nov 12, 2011	2073	2126	2067	2122	28,816,400	+58.47(+2.83%)
Nov 11, 2011	2033	2091	2033	2064	41,293,000	-13.24(-0.64%)
Nov 10, 2011	2113	2124	2059	2077	30,179,800	-25.25(-1.20%)
Nov 09, 2011	2086	2126	2083	2102	22,684,200	+21.54(+1.04%)
Nov 08, 2011	2070	2096	2047	2081	22,351,600	+0.00(+0.00%)
Nov 07, 2011	2070	2096	2047	2081	0	-1.15(-0.06%)
Nov 06, 2011	2139	2139	2071	2082	0	+0.00(+0.00%)
Nov 04, 2011	2139	2139	2071	2082	29,247,800	-39.88(-1.88%)
Nov 03, 2011	2041	2129	2037	2122	29,188,200	+51.19(+2.47%)
Nov 02, 2011	2079	2088	2047	2071	25,151,800	+11.40(+0.55%)
Nov 01, 2011	2092	2093	2036	2059	37,383,000	-79.88(-3.73%)
Oct 31, 2011	2171	2178	2139	2139	27,400,800	-60.17(-2.74%)
Oct 30, 2011	2227	2232	2186	2199	0	+0.00(+0.00%)
Oct 29, 2011	2227	2232	2186	2199	0	+0.00(+0.00%)
Oct 28, 2011	2227	2232	2186	2199	25,635,800	-21.15(-0.95%)
Oct 27, 2011	2189	2221	2184	2220	47,083,400	+87.81(+4.12%)
Oct 26, 2011	2133	2151	2117	2133	21,133,400	-1.00(-0.05%)
Oct 25, 2011	2155	2167	2116	2134	21,980,000	-27.95(-1.29%)
Oct 24, 2011	2153	2166	2128	2162	20,531,000	+22.82(+1.07%)
Oct 23, 2011	2117	2141	2110	2139	0	+0.00(+0.00%)
Oct 22, 2011	2117	2141	2110	2139	0	+0.00(+0.00%)
Oct 21, 2011	2117	2141	2110	2139	23,086,000	+42.13(+2.01%)
Oct 20, 2011	2111	2130	2096	2097	28,627,400	-37.53(-1.76%)
Oct 19, 2011	2147	2162	2129	2134	30,213,600	-2.83(-0.13%)
Oct 18, 2011	2134	2145	2116	2137	50,737,400	-32.73(-1.51%)
Oct 17, 2011	2212	2232	2157	2170	44,270,800	-33.26(-1.51%)
Oct 16, 2011	2182	2213	2180	2203	0	+0.00(+0.00%)
Oct 15, 2011	2182	2213	2180	2203	0	+0.00(+0.00%)
Oct 14, 2011	2182	2213	2180	2203	28,253,800	+22.81(+1.05%)
Oct 13, 2011	2186	2204	2172	2180	28,852,800	-12.10(-0.55%)
Oct 12, 2011	2154	2192	2147	2192	34,003,400	+27.52(+1.27%)
Oct 11, 2011	2179	2179	2153	2165	31,613,200	-14.93(-0.68%)
Oct 10, 2011	2151	2181	2145	2180	53,436,000	+33.32(+1.55%)
Oct 09, 2011	2153	2158	2122	2146	0	+0.00(+0.00%)
Oct 08, 2011	2153	2158	2122	2146	0	+0.00(+0.00%)
Oct 07, 2011	2153	2158	2122	2146	21,595,800	-8.96(-0.42%)
Oct 06, 2011	2124	2159	2116	2155	45,564,200	+45.48(+2.16%)
Oct 05, 2011	2080	2110	2057	2110	37,640,000	+71.06(+3.49%)
Oct 04, 2011	2072	2072	2014	2039	56,820,800	-57.90(-2.76%)
Oct 03, 2011	2086	2113	2083	2097	23,857,400	-34.54(-1.62%)
Oct 01, 2011	2158	2158	2111	2131	0	+0.00(+0.00%)
Sep 30, 2011	2158	2158	2111	2131	22,886,800	-31.85(-1.47%)
Sep 29, 2011	2131	2175	2126	2163	24,217,600	+23.53(+1.10%)
Sep 28, 2011	2146	2174	2127	2140	24,738,600	-13.91(-0.65%)
Sep 27, 2011	2107	2154	2098	2154	30,144,200	+91.60(+4.44%)
Sep 26, 2011	2000	2074	1986	2062	28,235,200	+40.54(+2.01%)
Sep 25, 2011	2023	2028	1958	2021	0	+0.00(+0.00%)
Sep 24, 2011	2023	2028	1958	2021	0	+0.00(+0.00%)
Sep 23, 2011	2023	2028	1958	2021	29,018,800	+18.58(+0.93%)
Sep 22, 2011	2066	2068	2000	2003	31,841,800	-113.08(-5.34%)
Sep 21, 2011	2131	2138	2105	2116	19,196,400	-16.86(-0.79%)
Sep 20, 2011	2093	2136	2091	2133	18,624,800	+31.85(+1.52%)
Sep 19, 2011	2111	2127	2096	2101	18,540,200	-55.51(-2.57%)
Sep 18, 2011	2164	2175	2138	2156	0	+0.00(+0.00%)
Sep 17, 2011	2164	2175	2138	2156	0	+0.00(+0.00%)
Sep 16, 2011	2164	2175	2138	2156	40,216,400	+17.23(+0.81%)
Sep 15, 2011	2112	2148	2106	2139	29,266,600	+42.41(+2.02%)
Sep 14, 2011	2055	2099	2051	2097	25,199,600	+26.68(+1.29%)
Sep 13, 2011	2078	2081	2022	2070	26,919,200	+17.06(+0.83%)
Sep 12, 2011	2073	2077	2041	2053	33,592,200	-64.81(-3.06%)
Sep 11, 2011	2174	2185	2115	2118	0	+0.00(+0.00%)
Sep 10, 2011	2174	2185	2115	2118	0	+0.00(+0.00%)
Sep 09, 2011	2174	2185	2115	2118	26,535,000	-70.97(-3.24%)
Sep 08, 2011	2173	2207	2165	2189	20,990,400	+19.89(+0.92%)
Sep 07, 2011	2157	2169	2139	2169	23,334,200	+59.01(+2.80%)
Sep 06, 2011	2106	2144	2095	2110	29,251,400	-7.57(-0.36%)
Sep 05, 2011	2177	2180	2113	2117	26,244,600	-102.25(-4.61%)
Sep 04, 2011	2242	2247	2209	2220	0	+0.00(+0.00%)
Sep 03, 2011	2242	2247	2209	2220	0	+0.00(+0.00%)
Sep 02, 2011	2242	2247	2209	2220	21,292,000	-47.11(-2.08%)
Sep 01, 2011	2275	2276	2235	2267	23,359,800	-1.06(-0.05%)
Aug 31, 2011	2221	2272	2209	2268	28,163,800	+55.27(+2.50%)
Aug 30, 2011	2220	2221	2189	2213	18,949,800	+10.02(+0.45%)
Aug 29, 2011	2200	2216	2188	2203	15,249,000	+31.64(+1.46%)
Aug 28, 2011	2179	2179	2123	2171	0	+0.00(+0.00%)
Aug 27, 2011	2179	2179	2123	2171	0	+0.00(+0.00%)
Aug 26, 2011	2179	2179	2123	2171	24,642,400	-10.35(-0.47%)
Aug 25, 2011	2228	2235	2167	2181	28,824,400	-19.06(-0.87%)
Aug 24, 2011	2158	2211	2130	2200	38,271,400	+61.85(+2.89%)
Aug 23, 2011	2168	2193	2129	2139	21,986,000	-1.54(-0.07%)
Aug 22, 2011	2106	2176	2102	2140	19,624,600	+21.34(+1.01%)
Aug 21, 2011	2142	2155	2082	2119	0	+0.00(+0.00%)
Aug 19, 2011	2142	2155	2082	2119	34,226,200	-33.25(-1.55%)
Aug 18, 2011	2227	2237	2125	2152	34,245,200	-102.75(-4.56%)
Aug 17, 2011	2230	2266	2214	2255	17,072,200	+7.79(+0.35%)
Aug 16, 2011	2273	2273	2214	2247	23,932,000	-29.49(-1.30%)
Aug 15, 2011	2285	2295	2260	2276	17,098,600	+13.46(+0.59%)
Aug 14, 2011	2161	2263	2122	2263	0	+0.00(+0.00%)
Aug 13, 2011	2161	2263	2122	2263	0	+0.00(+0.00%)
Aug 12, 2011	2161	2263	2122	2263	40,828,800	+117.97(+5.50%)
Aug 11, 2011	2142	2152	2045	2145	59,276,800	+53.24(+2.55%)
Aug 10, 2011	2210	2235	2084	2092	61,879,800	-62.98(-2.92%)
Aug 09, 2011	2094	2159	2014	2155	64,456,200	+58.68(+2.80%)
Aug 08, 2011	2144	2209	2096	2096	50,248,000	-81.87(-3.76%)
Aug 07, 2011	2147	2223	2141	2178	0	+0.00(+0.00%)
Aug 06, 2011	2147	2223	2141	2178	0	+0.00(+0.00%)
Aug 05, 2011	2147	2223	2141	2178	59,588,200	-45.76(-2.06%)
Aug 04, 2011	2328	2332	2224	2224	40,147,200	-67.44(-2.94%)
Aug 03, 2011	2308	2334	2285	2291	36,478,000	-39.27(-1.69%)
Aug 02, 2011	2377	2381	2329	2330	32,284,600	-46.18(-1.94%)
Aug 01, 2011	2465	2466	2377	2377	30,861,400	-50.53(-2.08%)
Jul 31, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 30, 2011	2428	2441	2414	2427	0	+0.00(+0.00%)
Jul 29, 2011	2428	2441	2414	2427	29,473,200	-28.87(-1.18%)
Jul 28, 2011	2445	2458	2423	2456	29,619,200	-4.92(-0.20%)
Jul 27, 2011	2484	2485	2450	2461	29,121,600	-35.78(-1.43%)
Jul 26, 2011	2511	2521	2491	2497	21,017,000	-8.71(-0.35%)
Jul 25, 2011	2500	2515	2492	2505	22,473,200	-16.68(-0.66%)
Jul 24, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 23, 2011	2529	2536	2509	2522	0	+0.00(+0.00%)
Jul 22, 2011	2529	2536	2509	2522	39,489,000	+17.28(+0.69%)
Jul 21, 2011	2467	2513	2436	2505	39,187,000	+49.48(+2.02%)
Jul 20, 2011	2432	2459	2429	2455	30,370,800	+52.58(+2.19%)
Jul 19, 2011	2390	2409	2390	2403	31,847,200	+18.59(+0.78%)
Jul 18, 2011	2425	2433	2382	2384	24,348,600	-52.92(-2.17%)
Jul 17, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 16, 2011	2431	2442	2415	2437	0	+0.00(+0.00%)
Jul 15, 2011	2431	2442	2415	2437	25,173,200	-2.46(-0.10%)
Jul 14, 2011	2451	2460	2437	2440	18,606,800	-24.19(-0.98%)
Jul 13, 2011	2428	2466	2424	2464	29,061,200	+27.21(+1.12%)
Jul 12, 2011	2433	2440	2401	2436	61,254,600	-29.77(-1.21%)
Jul 11, 2011	2510	2516	2462	2466	45,726,000	-66.06(-2.61%)
Jul 10, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 09, 2011	2581	2581	2530	2532	0	+0.00(+0.00%)
Jul 08, 2011	2581	2581	2530	2532	22,364,400	-40.64(-1.58%)
Jul 07, 2011	2564	2584	2554	2573	21,636,400	+23.84(+0.94%)
Jul 06, 2011	2569	2570	2540	2549	25,908,200	-22.81(-0.89%)
Jul 05, 2011	2595	2596	2570	2572	16,118,600	-27.95(-1.08%)
Jul 04, 2011	2586	2606	2582	2600	12,929,800	+16.51(+0.64%)
Jul 03, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 02, 2011	2583	2586	2566	2583	0	+0.00(+0.00%)
Jul 01, 2011	2583	2586	2566	2583	20,660,200	+10.78(+0.42%)
Jun 30, 2011	2568	2573	2546	2573	23,604,800	+24.65(+0.97%)
Jun 29, 2011	2509	2548	2509	2548	25,746,000	+54.47(+2.18%)
Jun 28, 2011	2502	2507	2481	2493	21,547,800	-12.03(-0.48%)
Jun 27, 2011	2511	2516	2495	2505	23,071,000	-8.81(-0.35%)
Jun 26, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 25, 2011	2542	2552	2514	2514	0	+0.00(+0.00%)
Jun 24, 2011	2542	2552	2514	2514	26,256,600	+0.83(+0.03%)
Jun 23, 2011	2551	2552	2512	2513	21,200,800	-44.65(-1.75%)
Jun 22, 2011	2584	2587	2558	2558	19,427,600	-22.75(-0.88%)
Jun 21, 2011	2549	2582	2548	2581	18,999,600	+35.93(+1.41%)
Jun 20, 2011	2538	2549	2530	2545	15,661,200	-20.76(-0.81%)
Jun 19, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 18, 2011	2543	2579	2526	2566	0	+0.00(+0.00%)
Jun 17, 2011	2543	2579	2526	2566	34,790,600	+19.03(+0.75%)
Jun 16, 2011	2547	2548	2520	2547	34,726,200	-15.96(-0.62%)
Jun 15, 2011	2586	2593	2560	2563	22,811,200	-27.52(-1.06%)
Jun 14, 2011	2584	2592	2573	2590	15,137,400	+19.46(+0.76%)
Jun 13, 2011	2577	2581	2564	2571	9,555,600	-3.39(-0.13%)
Jun 12, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 11, 2011	2607	2614	2573	2574	0	+0.00(+0.00%)
Jun 10, 2011	2607	2614	2573	2574	17,111,400	-41.66(-1.59%)
Jun 09, 2011	2598	2618	2591	2616	16,833,400	+16.94(+0.65%)
Jun 08, 2011	2614	2620	2597	2599	15,444,600	-23.52(-0.90%)
Jun 07, 2011	2616	2631	2612	2622	15,403,800	+5.18(+0.20%)
Jun 06, 2011	2625	2636	2613	2617	16,056,200	-11.57(-0.44%)
Jun 05, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 04, 2011	2625	2629	2600	2629	0	+0.00(+0.00%)
Jun 03, 2011	2625	2629	2600	2629	18,200,000	+9.88(+0.38%)
Jun 02, 2011	2653	2654	2619	2619	14,941,000	-44.13(-1.66%)
Jun 01, 2011	2684	2688	2661	2663	22,391,400	-24.75(-0.92%)
May 31, 2011	2664	2688	2659	2688	29,424,400	+37.47(+1.41%)
May 30, 2011	2655	2657	2647	2650	12,799,000	-5.40(-0.20%)
May 27, 2011	2678	2679	2653	2656	36,048,600	+0.21(+0.01%)
May 26, 2011	2677	2677	2651	2655	21,001,400	-15.14(-0.57%)
May 25, 2011	2661	2674	2654	2671	21,732,000	-4.95(-0.19%)
May 24, 2011	2666	2684	2666	2676	18,051,000	+8.77(+0.33%)
May 23, 2011	2698	2698	2667	2667	26,079,000	-51.26(-1.89%)
May 22, 2011	2723	2743	2710	2718	0	+0.00(+0.00%)
May 21, 2011	2723	2743	2710	2718	0	+0.00(+0.00%)
May 20, 2011	2723	2743	2710	2718	21,129,200	+0.99(+0.04%)
May 19, 2011	2711	2732	2696	2717	19,719,600	+16.20(+0.60%)
May 18, 2011	2706	2713	2693	2701	32,814,400	+4.06(+0.15%)
May 17, 2011	2714	2723	2695	2697	20,493,800	-31.01(-1.14%)
May 16, 2011	2711	2731	2701	2728	18,478,600	+0.06(+0.00%)
May 15, 2011	2729	2747	2725	2728	0	+0.00(+0.00%)
May 14, 2011	2729	2747	2725	2728	0	+0.00(+0.00%)
May 13, 2011	2729	2747	2725	2728	18,226,200	+5.67(+0.21%)
May 12, 2011	2705	2722	2695	2722	23,265,000	+2.73(+0.10%)
May 11, 2011	2733	2739	2707	2719	25,079,600	-13.36(-0.49%)
May 10, 2011	2704	2741	2699	2733	22,256,600	+37.99(+1.41%)
May 09, 2011	2700	2704	2682	2695	17,992,800	-7.59(-0.28%)
May 08, 2011	2696	2706	2673	2702	0	+0.00(+0.00%)
May 07, 2011	2696	2706	2673	2702	0	+0.00(+0.00%)
May 06, 2011	2696	2706	2673	2702	20,351,600	+8.53(+0.32%)
May 05, 2011	2695	2710	2679	2694	21,717,400	-7.53(-0.28%)
May 04, 2011	2724	2724	2696	2701	24,017,600	-48.50(-1.76%)
May 03, 2011	2766	2770	2741	2750	21,402,600	-18.48(-0.67%)
May 02, 2011	2773	2777	2766	2768	12,215,800	-0.09(-0.00%)
Apr 29, 2011	2765	2771	2757	2768	15,205,800	+1.78(+0.06%)
Apr 28, 2011	2767	2779	2754	2767	18,846,200	+15.79(+0.57%)
Apr 27, 2011	2741	2758	2736	2751	16,907,200	+2.55(+0.09%)
Apr 26, 2011	2726	2750	2720	2748	17,266,800	+20.55(+0.75%)
Apr 25, 2011	2732	2741	2722	2728	0	+0.00(+0.00%)
Apr 24, 2011	2732	2741	2722	2728	0	+0.00(+0.00%)
Apr 23, 2011			2722	2728	0	+0.00(+0.00%)
Apr 22, 2011	2732	2741	2722	2728	0	+0.00(+0.00%)
Apr 21, 2011	2732	2741	2722	2728	16,218,800	+2.36(+0.09%)
Apr 20, 2011	2705	2732	2705	2725	17,039,400	+32.86(+1.22%)
Apr 19, 2011	2680	2699	2677	2692	22,609,600	+17.15(+0.64%)
Apr 18, 2011	2710	2720	2667	2675	30,813,200	-36.16(-1.33%)
Apr 17, 2011	2696	2713	2692	2711	0	+0.00(+0.00%)
Apr 16, 2011	2696	2713	2692	2711	0	+0.00(+0.00%)
Apr 15, 2011	2696	2713	2692	2711	19,622,600	+16.46(+0.61%)
Apr 14, 2011	2706	2710	2688	2695	20,402,000	-24.18(-0.89%)
Apr 13, 2011	2702	2725	2700	2719	14,928,600	+24.34(+0.90%)
Apr 12, 2011	2707	2723	2689	2695	17,861,000	-26.39(-0.97%)
Apr 11, 2011	2712	2727	2712	2721	15,804,200	-1.00(-0.04%)
Apr 10, 2011		2722	2722	2722	0	+0.00(+0.00%)
Apr 09, 2011	2721	2731	2715	2722	0	+0.00(+0.00%)
Apr 08, 2011	2721	2731	2715	2722	20,415,200	+9.97(+0.37%)
Apr 07, 2011	2714	2730	2711	2712	28,273,200	+0.57(+0.02%)
Apr 06, 2011	2701	2719	2684	2712	23,486,600	+13.48(+0.50%)
Apr 05, 2011	2707	2707	2684	2698	20,941,400	-9.21(-0.34%)
Apr 04, 2011	2692	2710	2691	2707	19,257,000	+17.58(+0.65%)
Apr 03, 2011	2674	2690	2669	2690	0	+0.00(+0.00%)
Apr 02, 2011	2674	2690	2669	2690	0	+0.00(+0.00%)
Apr 01, 2011	2674	2690	2669	2690	28,964,000	+27.67(+1.04%)
Mar 31, 2011	2684	2687	2662	2662	31,450,600	-22.18(-0.83%)
Mar 30, 2011	2680	2685	2673	2684	22,812,000	+15.04(+0.56%)
Mar 29, 2011	2659	2669	2647	2669	27,930,000	+10.64(+0.40%)
Mar 28, 2011	2657	2674	2656	2659	17,505,600	+1.90(+0.07%)
Mar 27, 2011	2661	2665	2655	2657	0	+0.00(+0.00%)
Mar 26, 2011	2661	2665	2655	2657	0	+0.00(+0.00%)
Mar 25, 2011	2661	2665	2655	2657	11,155,200	+1.00(+0.04%)
Mar 24, 2011	2619	2665	2616	2656	11,160,800	+25.17(+0.96%)
Mar 23, 2011	2602	2631	2600	2631	12,102,800	+20.40(+0.78%)
Mar 22, 2011	2631	2640	2599	2610	15,788,600	-17.22(-0.66%)
Mar 21, 2011	2601	2628	2600	2627	17,002,600	+60.24(+2.35%)
Mar 20, 2011	2575	2600	2567	2567	0	+0.00(+0.00%)
Mar 19, 2011	2575	2600	2567	2567	0	+0.00(+0.00%)
Mar 18, 2011	2575	2600	2567	2567	20,626,200	+9.47(+0.37%)
Mar 17, 2011	2550	2570	2532	2558	19,416,600	+34.75(+1.38%)
Mar 16, 2011	2587	2589	2523	2523	20,942,800	-42.52(-1.66%)
Mar 15, 2011	2608	2612	2532	2565	24,471,800	-80.84(-3.05%)
Mar 14, 2011	2641	2669	2639	2646	19,132,600	-5.79(-0.22%)
Mar 13, 2011	2648	2666	2640	2652	0	+0.00(+0.00%)
Mar 12, 2011	2648	2666	2640	2652	11,387,400	-14.13(-0.53%)
Mar 11, 2011	2672	2680	2652	2666	12,622,200	-9.41(-0.35%)
Mar 10, 2011	2687	2694	2671	2676	17,538,200	-7.58(-0.28%)
Mar 09, 2011	2684	2691	2667	2683	12,635,400	+3.06(+0.11%)
Mar 08, 2011	2697	2705	2680	2680	12,590,000	+0.00(+0.00%)
Mar 07, 2011	2697	2705	2680	2680	0	-21.33(-0.79%)
Mar 06, 2011	2699	2718	2694	2702	0	+0.00(+0.00%)
Mar 05, 2011	2699	2718	2694	2702	16,337,000	+9.48(+0.35%)
Mar 04, 2011	2701	2708	2674	2692	16,566,600	+2.65(+0.10%)
Mar 03, 2011	2695	2698	2671	2689	23,130,000	-23.30(-0.86%)
Mar 02, 2011	2714	2726	2703	2713	24,063,600	+5.58(+0.21%)
Mar 01, 2011	2692	2717	2684	2707	17,927,600	+0.00(+0.00%)
Feb 28, 2011	2692	2717	2684	2707	0	+14.68(+0.55%)
Feb 27, 2011	2679	2699	2673	2692	0	+0.00(+0.00%)
Feb 26, 2011	2679	2699	2673	2692	18,042,800	+26.44(+0.99%)
Feb 25, 2011	2661	2674	2653	2666	25,268,400	-13.29(-0.50%)
Feb 24, 2011	2696	2704	2676	2679	23,202,800	-24.11(-0.89%)
Feb 23, 2011	2697	2719	2672	2703	33,722,200	-12.29(-0.45%)
Feb 22, 2011	2746	2746	2714	2716	22,111,000	+0.00(+0.00%)
Feb 21, 2011	2746	2746	2714	2716	0	-39.37(-1.43%)
Feb 20, 2011	2773	2778	2745	2755	0	+0.00(+0.00%)
Feb 19, 2011	2773	2778	2745	2755	29,953,400	-15.78(-0.57%)
Feb 18, 2011	2761	2772	2752	2771	29,907,800	+15.20(+0.55%)
Feb 17, 2011	2733	2761	2730	2756	36,319,600	+24.83(+0.91%)
Feb 16, 2011	2721	2733	2720	2731	18,982,400	+5.27(+0.19%)
Feb 15, 2011	2722	2728	2718	2726	19,353,200	+0.00(+0.00%)
Feb 14, 2011	2722	2728	2718	2726	0	+11.85(+0.44%)
Feb 13, 2011	2708	2724	2679	2714	0	+0.00(+0.00%)
Feb 12, 2011	2708	2724	2679	2714	21,655,400	+11.20(+0.41%)
Feb 11, 2011	2717	2718	2681	2702	27,453,800	-17.48(-0.64%)
Feb 10, 2011	2730	2735	2716	2720	20,389,200	-7.01(-0.26%)
Feb 09, 2011	2722	2728	2715	2727	21,567,000	+2.48(+0.09%)
Feb 08, 2011	2697	2729	2696	2724	26,121,000	+0.00(+0.00%)
Feb 07, 2011	2697	2729	2696	2724	0	+32.11(+1.19%)
Feb 06, 2011	2691	2702	2687	2692	0	+0.00(+0.00%)
Feb 05, 2011	2691	2702	2687	2692	24,782,000	+7.46(+0.28%)
Feb 04, 2011	2689	2692	2671	2685	20,921,200	-3.88(-0.14%)
Feb 03, 2011	2687	2694	2674	2689	27,086,400	+5.05(+0.19%)
Feb 02, 2011	2652	2688	2641	2684	27,244,600	+45.03(+1.71%)
Feb 01, 2011	2637	2650	2622	2639	27,563,000	+0.00(+0.00%)
Jan 31, 2011	2637	2650	2622	2639	0	-8.39(-0.32%)
Jan 30, 2011	2670	2679	2646	2647	0	+0.00(+0.00%)
Jan 29, 2011	2670	2679	2646	2647	27,070,200	-31.14(-1.16%)
Jan 28, 2011	2656	2689	2644	2678	30,761,200	+8.69(+0.33%)
Jan 27, 2011	2679	2693	2668	2670	22,575,600	+8.66(+0.33%)
Jan 26, 2011	2672	2674	2648	2661	25,322,600	-1.49(-0.06%)
Jan 25, 2011	2662	2665	2641	2662	23,134,800	+0.00(+0.00%)
Jan 24, 2011	2662	2665	2641	2662	0	+8.39(+0.32%)
Jan 23, 2011	2637	2676	2631	2654	0	+0.00(+0.00%)
Jan 22, 2011	2637	2676	2631	2654	49,581,000	+27.74(+1.06%)
Jan 21, 2011	2635	2645	2619	2626	35,849,600	-14.54(-0.55%)
Jan 20, 2011	2664	2669	2637	2641	20,740,600	-17.07(-0.64%)
Jan 19, 2011	2634	2658	2633	2658	23,594,000	+36.43(+1.39%)
Jan 18, 2011	2622	2626	2613	2621	13,603,000	+0.00(+0.00%)
Jan 17, 2011	2622	2626	2613	2621	0	+0.11(+0.00%)
Jan 16, 2011	2629	2632	2601	2621	0	+0.00(+0.00%)
Jan 15, 2011	2629	2632	2601	2621	24,045,000	-11.37(-0.43%)
Jan 14, 2011	2630	2639	2624	2633	30,142,800	+6.28(+0.24%)
Jan 13, 2011	2583	2626	2583	2626	29,521,000	+46.70(+1.81%)
Jan 12, 2011	2573	2587	2569	2580	24,082,400	+24.51(+0.96%)
Jan 11, 2011	2601	2601	2553	2555	29,194,400	+0.00(+0.00%)
Jan 10, 2011	2601	2601	2553	2555	0	-49.96(-1.92%)
Jan 09, 2011	2619	2626	2603	2605	0	+0.00(+0.00%)
Jan 08, 2011	2619	2626	2603	2605	26,533,400	-20.29(-0.77%)
Jan 07, 2011	2635	2638	2620	2625	24,654,000	-6.13(-0.23%)
Jan 06, 2011	2641	2644	2614	2632	18,153,200	-16.29(-0.62%)
Jan 05, 2011	2642	2660	2633	2648	27,674,800	+16.02(+0.61%)
Jan 04, 2011	2599	2634	2597	2632	17,683,400	+0.00(+0.00%)
Jan 03, 2011	2599	2634	2597	2632	0	+53.24(+2.06%)

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.