Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2010	4012	4028	3993	4013	0	+304.11(+8.20%)
Feb 27, 2010	3681	3710	3648	3709	151,634,000	+68.03(+1.87%)
Feb 26, 2010	3695	3725	3634	3641	171,807,600	-74.91(-2.02%)
Feb 25, 2010	3713	3728	3684	3716	128,846,800	+8.62(+0.23%)
Feb 24, 2010	3780	3792	3696	3707	149,071,392	-49.64(-1.32%)
Feb 23, 2010	3781	3782	3753	3757	147,653,408	-256.21(-6.38%)
Feb 22, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Feb 21, 2010	4012	4028	3993	4013	0	+243.37(+6.46%)
Feb 20, 2010	3712	3773	3707	3770	137,178,400	+21.71(+0.58%)
Feb 19, 2010	3719	3752	3711	3748	132,533,000	+22.62(+0.61%)
Feb 18, 2010	3707	3749	3700	3725	149,233,408	+56.17(+1.53%)
Feb 17, 2010	3641	3669	3602	3669	147,701,408	+59.82(+1.66%)
Feb 16, 2010	3621	3642	3600	3609	109,986,800	-403.69(-10.06%)
Feb 15, 2010	4012	4028	3993	4013	0	+413.84(+11.50%)
Feb 13, 2010	3647	3661	3579	3599	186,454,000	-17.68(-0.49%)
Feb 12, 2010	3660	3676	3582	3617	261,448,608	-18.86(-0.52%)
Feb 11, 2010	3638	3674	3618	3636	187,758,592	+22.85(+0.63%)
Feb 10, 2010	3599	3634	3584	3613	147,671,296	+5.49(+0.15%)
Feb 09, 2010	3595	3617	3546	3607	169,862,000	-405.64(-10.11%)
Feb 08, 2010	4012	4028	3993	4013	0	+449.15(+12.60%)
Feb 06, 2010	3666	3674	3564	3564	263,299,600	-125.49(-3.40%)
Feb 05, 2010	3792	3806	3686	3689	175,687,008	-104.22(-2.75%)
Feb 04, 2010	3820	3831	3784	3793	124,554,600	-18.66(-0.49%)
Feb 03, 2010	3767	3819	3738	3812	134,752,608	+50.12(+1.33%)
Feb 02, 2010	3713	3774	3702	3762	119,833,200	-250.90(-6.25%)
Feb 01, 2010	4012	4028	3993	4013	0	+273.45(+7.31%)
Jan 30, 2010	3712	3768	3696	3739	149,875,808	+50.67(+1.37%)
Jan 29, 2010	3812	3812	3689	3689	168,079,808	-71.01(-1.89%)
Jan 28, 2010	3770	3794	3737	3760	136,321,600	-47.24(-1.24%)
Jan 27, 2010	3748	3807	3741	3807	141,543,200	+25.19(+0.67%)
Jan 26, 2010	3794	3833	3780	3782	131,374,000	+0.00(+0.00%)
Jan 25, 2010	3794	3833	3780	3782	0	-38.93(-1.02%)
Jan 24, 2010	3840	3860	3789	3821	0	+0.00(+0.00%)
Jan 23, 2010	3840	3860	3786	3821	170,380,992	-41.38(-1.07%)
Jan 22, 2010	3956	3966	3862	3862	112,341,400	-66.79(-1.70%)
Jan 21, 2010	3996	4013	3916	3929	143,524,608	-80.72(-2.01%)
Jan 20, 2010	3969	4020	3931	4010	115,690,200	+32.21(+0.81%)
Jan 19, 2010	3971	3983	3954	3977	86,949,800	+0.00(+0.00%)
Jan 18, 2010	3971	3983	3954	3977	0	-35.45(-0.88%)
Jan 17, 2010	4012	4028	3993	4013	0	+58.53(+1.48%)
Jan 16, 2010	4031	4044	3950	3954	162,295,200	-61.39(-1.53%)
Jan 15, 2010	4029	4030	3994	4016	108,974,600	+14.91(+0.37%)
Jan 14, 2010	3980	4008	3979	4001	117,700,800	+0.81(+0.02%)
Jan 13, 2010	4044	4049	3980	4000	124,775,800	-43.04(-1.06%)
Jan 12, 2010	4071	4088	4039	4043	110,068,800	+30.18(+0.75%)
Jan 11, 2010	4012	4028	3993	4013	0	+0.00(+0.00%)
Jan 10, 2010	4012	4028	3993	4013	0	-32.23(-0.80%)
Jan 09, 2010	4043	4051	4013	4045	131,783,200	+20.34(+0.51%)
Jan 08, 2010	4006	4032	3984	4025	118,430,400	+7.13(+0.18%)
Jan 07, 2010	4014	4023	3997	4018	110,087,000	+4.76(+0.12%)
Jan 06, 2010	4012	4028	3993	4013	129,518,600	-1.06(-0.03%)
Jan 05, 2010	3952	4014	3951	4014	113,396,000	+0.00(+0.00%)
Jan 04, 2010	3952	4014	3951	4014	0	+77.64(+1.97%)
Jan 03, 2010	3953	3959	3936	3936	0	+0.00(+0.00%)
Jan 02, 2010	3953	3959	3936	3936	0	+0.00(+0.00%)
Jan 01, 2010	3953	3959	3936	3936	30,243,400	+0.83(+0.02%)
Dec 31, 2009	3953	3967	3928	3936	53,781,600	-24.48(-0.62%)
Dec 30, 2009	3959	3977	3950	3960	59,821,800	+12.83(+0.33%)
Dec 29, 2009	3940	3952	3934	3947	0	+0.00(+0.00%)
Dec 28, 2009	3940	3952	3934	3947	0	+34.42(+0.88%)
Dec 27, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 26, 2009	3909	3923	3909	3913	0	+0.00(+0.00%)
Dec 25, 2009	3909	3923	3909	3913	17,477,000	+1.98(+0.05%)
Dec 24, 2009	3923	3931	3899	3911	76,481,400	+12.37(+0.32%)
Dec 23, 2009	3879	3919	3877	3898	90,655,800	+26.32(+0.68%)
Dec 22, 2009	3808	3874	3802	3872	103,573,400	+0.00(+0.00%)
Dec 21, 2009	3808	3874	3802	3872	0	+77.62(+2.05%)
Dec 20, 2009	3834	3871	3794	3794	0	+0.00(+0.00%)
Dec 19, 2009	3834	3871	3794	3794	197,904,800	-36.38(-0.95%)
Dec 18, 2009	3848	3864	3821	3831	121,823,200	-45.00(-1.16%)
Dec 17, 2009	3837	3878	3836	3876	123,995,400	+41.73(+1.09%)
Dec 16, 2009	3835	3843	3794	3834	100,388,200	+3.65(+0.10%)
Dec 15, 2009	3840	3847	3812	3830	91,276,000	+0.00(+0.00%)
Dec 14, 2009	3840	3847	3812	3830	0	+26.72(+0.70%)
Dec 12, 2009	3795	3837	3795	3804	112,992,000	+5.34(+0.14%)
Dec 11, 2009	3757	3805	3753	3798	122,146,400	+40.99(+1.09%)
Dec 10, 2009	3777	3800	3735	3757	129,175,800	-27.91(-0.74%)
Dec 09, 2009	3829	3854	3762	3785	134,663,200	-54.75(-1.43%)
Dec 08, 2009	3836	3854	3804	3840	85,572,200	+0.00(+0.00%)
Dec 07, 2009	3836	3854	3804	3840	0	-6.57(-0.17%)
Dec 05, 2009	3783	3876	3772	3847	132,759,200	+47.51(+1.25%)
Dec 04, 2009	3829	3841	3789	3799	123,330,800	+3.19(+0.08%)
Dec 03, 2009	3775	3812	3765	3796	113,244,200	+20.18(+0.53%)
Dec 02, 2009	3720	3776	3715	3776	114,080,000	+95.59(+2.60%)
Dec 01, 2009	3733	3733	3669	3680	138,362,800	+0.00(+0.00%)
Nov 30, 2009	3733	3733	3669	3680	0	-41.30(-1.11%)
Nov 29, 2009	3613	3748	3611	3721	0	+0.00(+0.00%)
Nov 28, 2009	3613	3748	3611	3721	159,708,496	+42.22(+1.15%)
Nov 27, 2009	3788	3793	3673	3679	147,904,896	-129.93(-3.41%)
Nov 26, 2009	3812	3827	3784	3809	137,748,000	+24.54(+0.65%)
Nov 25, 2009	3780	3819	3771	3785	140,565,408	-28.55(-0.75%)
Nov 24, 2009	3766	3829	3765	3813	132,410,000	+0.00(+0.00%)
Nov 23, 2009	3767	3829	3765	3813	0	+83.81(+2.25%)
Nov 22, 2009	3773	3788	3714	3729	0	+0.00(+0.00%)
Nov 21, 2009	3772	3788	3714	3729	151,641,296	-30.86(-0.82%)
Nov 20, 2009	3819	3824	3751	3760	138,304,192	-67.94(-1.77%)
Nov 19, 2009	3850	3862	3815	3828	121,749,200	-0.90(-0.02%)
Nov 18, 2009	3850	3859	3822	3829	116,490,600	-34.10(-0.88%)
Nov 17, 2009	3837	3868	3830	3863	126,986,600	+0.00(+0.00%)
Nov 16, 2009		3863	3863	3863	0	+57.15(+1.50%)
Nov 15, 2009	3794	3811	3765	3806	0	+0.00(+0.00%)
Nov 14, 2009	3795	3811	3765	3806	103,069,400	-2.06(-0.05%)
Nov 13, 2009	3800	3844	3791	3808	125,120,000	-6.32(-0.17%)
Nov 12, 2009	3818	3844	3803	3814	130,641,000	+28.80(+0.76%)
Nov 11, 2009	3789	3803	3775	3786	129,227,800	+0.10(+0.00%)
Nov 10, 2009	3737	3786	3737	3785	144,337,600	+0.00(+0.00%)
Nov 09, 2009	3737	3786	3737	3785	0	+78.20(+2.11%)
Nov 08, 2009	3703	3726	3658	3707	0	+0.00(+0.00%)
Nov 07, 2009	3703	3726	3658	3707	131,920,096	-1.44(-0.04%)
Nov 06, 2009	3637	3729	3617	3709	138,739,600	+38.40(+1.05%)
Nov 05, 2009	3616	3682	3612	3670	155,873,408	+86.08(+2.40%)
Nov 04, 2009	3603	3608	3550	3584	156,080,000	-55.21(-1.52%)
Nov 03, 2009	3604	3666	3591	3639	151,752,000	+0.00(+0.00%)
Nov 02, 2009	3604	3666	3591	3639	0	+31.77(+0.88%)
Nov 01, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 31, 2009	3720	3728	3600	3608	0	+0.00(+0.00%)
Oct 30, 2009	3719	3728	3600	3608	244,779,808	-106.33(-2.86%)
Oct 29, 2009	3655	3722	3641	3714	178,561,792	+50.24(+1.37%)
Oct 28, 2009	3732	3734	3661	3664	210,130,800	-80.17(-2.14%)
Oct 27, 2009	3751	3772	3725	3744	151,341,408	-0.50(-0.01%)
Oct 26, 2009	3824	3838	3733	3744	132,576,896	-63.79(-1.68%)
Oct 25, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 24, 2009	3859	3878	3807	3808	0	+0.00(+0.00%)
Oct 23, 2009	3856	3878	3807	3808	165,854,208	-12.61(-0.33%)
Oct 22, 2009	3823	3831	3792	3821	131,604,400	-52.37(-1.35%)
Oct 21, 2009	3881	3888	3806	3873	152,984,800	+1.77(+0.05%)
Oct 20, 2009	3906	3914	3863	3871	119,084,000	-20.91(-0.54%)
Oct 19, 2009	3843	3892	3843	3892	112,327,000	+64.76(+1.69%)
Oct 16, 2009	3891	3907	3818	3828	168,526,592	-56.23(-1.45%)
Oct 15, 2009	3886	3898	3863	3884	145,388,992	+1.16(+0.03%)
Oct 14, 2009	3847	3885	3844	3883	161,272,192	+81.28(+2.14%)
Oct 13, 2009	3837	3847	3791	3801	146,899,392	-44.41(-1.15%)
Oct 12, 2009	3813	3859	3806	3846	130,387,800	+46.19(+1.22%)
Oct 09, 2009	3788	3823	3778	3800	108,592,400	-7.20(-0.19%)
Oct 08, 2009	3815	3818	3779	3807	146,572,000	+50.40(+1.34%)
Oct 07, 2009	3765	3792	3749	3756	157,079,008	-13.80(-0.37%)
Oct 06, 2009	3691	3770	3679	3770	173,210,000	+95.20(+2.59%)
Oct 05, 2009	3652	3677	3629	3675	121,843,200	+25.11(+0.69%)
Oct 02, 2009	3695	3699	3627	3650	192,988,000	-70.87(-1.90%)
Oct 01, 2009	3802	3821	3720	3721	136,255,104	-74.64(-1.97%)
Sep 30, 2009	3825	3842	3763	3795	152,935,600	-18.69(-0.49%)
Sep 29, 2009	3831	3845	3799	3814	128,099,600	-10.90(-0.28%)
Sep 28, 2009	3728	3825	3703	3825	129,654,704	+85.86(+2.30%)
Sep 25, 2009	3761	3769	3732	3739	131,798,000	-19.22(-0.51%)
Sep 24, 2009	3809	3850	3752	3758	148,441,296	-63.43(-1.66%)
Sep 23, 2009	3823	3849	3807	3822	140,203,392	-1.73(-0.05%)
Sep 22, 2009	3827	3857	3815	3824	138,072,400	+11.36(+0.30%)
Sep 21, 2009	3827	3833	3788	3812	115,654,304	-15.68(-0.41%)
Sep 18, 2009	3817	3854	3813	3828	270,782,688	-7.43(-0.19%)
Sep 17, 2009	3844	3844	3810	3835	167,182,592	+21.48(+0.56%)
Sep 16, 2009	3772	3821	3767	3814	162,665,600	+61.58(+1.64%)
Sep 15, 2009	3743	3766	3724	3752	149,633,408	+21.60(+0.58%)
Sep 14, 2009	3695	3733	3674	3731	121,242,496	-4.28(-0.11%)
Sep 11, 2009	3723	3751	3723	3735	165,669,600	+29.02(+0.78%)
Sep 10, 2009	3726	3732	3679	3706	157,644,096	-1.82(-0.05%)
Sep 09, 2009	3646	3708	3644	3708	156,332,608	+46.73(+1.28%)
Sep 08, 2009	3663	3677	3642	3661	141,810,096	+8.13(+0.22%)
Sep 07, 2009	3626	3660	3622	3653	111,767,104	+54.07(+1.50%)
Sep 04, 2009	3567	3603	3567	3599	142,923,104	+45.25(+1.27%)
Sep 03, 2009	3587	3594	3543	3554	159,407,200	-19.62(-0.55%)
Sep 02, 2009	3579	3581	3535	3573	210,788,304	-10.31(-0.29%)
Sep 01, 2009	3677	3686	3583	3583	146,504,096	-70.10(-1.92%)
Aug 31, 2009	3668	3683	3647	3654	101,157,000	-39.60(-1.07%)
Aug 28, 2009	3681	3724	3668	3693	149,262,000	+44.61(+1.22%)
Aug 27, 2009	3668	3686	3634	3649	147,540,896	-19.81(-0.54%)
Aug 26, 2009	3669	3694	3658	3668	184,888,704	-12.27(-0.33%)
Aug 25, 2009	3619	3689	3615	3681	120,094,600	+28.44(+0.78%)
Aug 24, 2009	3631	3661	3621	3652	102,431,696	+36.36(+1.01%)
Aug 21, 2009	3494	3623	3490	3616	152,359,392	+110.49(+3.15%)
Aug 20, 2009	3489	3517	3477	3505	102,247,504	+54.98(+1.59%)
Aug 19, 2009	3425	3468	3405	3450	89,827,600	-0.35(-0.01%)
Aug 18, 2009	3436	3451	3420	3451	78,983,800	+31.00(+0.91%)
Aug 17, 2009	3472	3474	3397	3420	115,580,096	-75.58(-2.16%)
Aug 14, 2009	3535	3554	3480	3495	106,070,800	-29.12(-0.83%)
Aug 13, 2009	3511	3558	3504	3524	131,969,296	+17.15(+0.49%)
Aug 12, 2009	3456	3512	3436	3507	110,816,000	+51.06(+1.48%)
Aug 11, 2009	3512	3528	3445	3456	115,701,800	-48.36(-1.38%)
Aug 10, 2009	3505	3510	3483	3505	93,328,600	-16.60(-0.47%)
Aug 07, 2009	3468	3539	3437	3521	157,851,296	+43.31(+1.25%)
Aug 06, 2009	3483	3508	3458	3478	146,521,696	+19.30(+0.56%)
Aug 05, 2009	3476	3508	3444	3459	154,416,496	-17.84(-0.51%)
Aug 04, 2009	3481	3482	3441	3476	128,871,504	-1.43(-0.04%)
Aug 03, 2009	3427	3506	3418	3478	140,355,200	+51.53(+1.50%)
Jul 31, 2009	3424	3447	3408	3426	164,615,808	-9.22(-0.27%)
Jul 30, 2009	3397	3456	3373	3435	172,300,304	+69.87(+2.08%)
Jul 29, 2009	3322	3395	3322	3366	139,748,608	+34.65(+1.04%)
Jul 28, 2009	3375	3401	3327	3331	111,406,304	-41.39(-1.23%)
Jul 27, 2009	3405	3406	3350	3372	110,179,600	+5.91(+0.18%)
Jul 24, 2009	3358	3408	3347	3366	128,154,496	-7.27(-0.22%)
Jul 23, 2009	3316	3380	3281	3374	131,029,200	+68.65(+2.08%)
Jul 22, 2009	3309	3309	3268	3305	110,588,304	+2.18(+0.07%)
Jul 21, 2009	3277	3330	3266	3303	118,232,896	+31.95(+0.98%)
Jul 20, 2009	3252	3279	3234	3271	101,451,904	+52.48(+1.63%)
Jul 17, 2009	3222	3236	3207	3218	121,723,504	+18.78(+0.59%)
Jul 16, 2009	3168	3228	3157	3200	129,703,400	+28.41(+0.90%)
Jul 15, 2009	3105	3171	3102	3171	155,163,296	+89.40(+2.90%)
Jul 14, 2009	3067	3094	3045	3082	95,239,400	+29.79(+0.98%)
Jul 13, 2009	2974	3052	2958	3052	97,934,600	+68.98(+2.31%)
Jul 10, 2009	3011	3023	2977	2983	102,056,600	-42.84(-1.42%)
Jul 09, 2009	3027	3059	3013	3026	108,707,296	+16.23(+0.54%)
Jul 08, 2009	3032	3049	3000	3010	138,624,992	-38.86(-1.27%)
Jul 07, 2009	3098	3113	3045	3049	122,205,504	-33.59(-1.09%)
Jul 06, 2009	3089	3103	3059	3082	113,714,896	-37.35(-1.20%)
Jul 03, 2009	3127	3133	3092	3120	82,457,000	+3.10(+0.10%)
Jul 02, 2009	3201	3201	3116	3116	147,767,600	-100.59(-3.13%)
Jul 01, 2009	3164	3234	3162	3217	123,715,904	+76.56(+2.44%)
Jun 30, 2009	3208	3208	3125	3140	132,618,704	-53.24(-1.67%)
Jun 29, 2009	3123	3205	3121	3194	105,496,704	+63.95(+2.04%)
Jun 26, 2009	3181	3204	3113	3130	121,045,296	-33.37(-1.05%)
Jun 25, 2009	3179	3186	3110	3163	123,654,400	-21.66(-0.68%)
Jun 24, 2009	3137	3197	3105	3185	135,164,000	+67.94(+2.18%)
Jun 23, 2009	3097	3144	3097	3117	136,785,408	-6.43(-0.21%)
Jun 22, 2009	3221	3224	3123	3123	146,328,800	-98.02(-3.04%)
Jun 19, 2009	3196	3244	3184	3221	215,772,000	+27.21(+0.85%)
Jun 18, 2009	3173	3207	3139	3194	127,289,504	+32.92(+1.04%)
Jun 17, 2009	3202	3211	3137	3161	157,180,096	-52.81(-1.64%)
Jun 16, 2009	3224	3248	3210	3214	105,576,704	-5.63(-0.17%)
Jun 15, 2009	3309	3309	3213	3220	139,400,304	-106.56(-3.20%)
Jun 12, 2009	3331	3340	3311	3326	101,180,496	-8.80(-0.26%)
Jun 11, 2009	3301	3343	3294	3335	113,741,800	+19.67(+0.59%)
Jun 10, 2009	3339	3371	3303	3315	137,349,408	+18.54(+0.56%)
Jun 09, 2009	3315	3332	3284	3297	128,378,800	+7.07(+0.21%)
Jun 08, 2009	3328	3331	3276	3290	116,163,000	-49.39(-1.48%)
Jun 05, 2009	3339	3390	3318	3339	143,345,408	+27.02(+0.82%)
Jun 04, 2009	3317	3352	3308	3312	128,197,600	+2.38(+0.07%)
Jun 03, 2009	3388	3388	3289	3310	131,700,200	-68.39(-2.02%)
Jun 02, 2009	3347	3400	3342	3378	144,404,192	-1.45(-0.04%)
Jun 01, 2009	3339	3384	3332	3379	128,426,800	+101.84(+3.11%)
May 29, 2009	3306	3318	3268	3278	165,325,792	+13.95(+0.43%)
May 28, 2009	3250	3294	3232	3264	125,617,296	-31.16(-0.95%)
May 27, 2009	3282	3302	3267	3295	131,565,504	+24.77(+0.76%)
May 26, 2009	3216	3277	3171	3270	129,569,104	+33.93(+1.05%)
May 25, 2009	3235	3249	3168	3236	58,842,400	+8.19(+0.25%)
May 22, 2009	3234	3261	3200	3228	103,586,096	+10.56(+0.33%)
May 21, 2009	3261	3266	3209	3217	97,815,200	-85.96(-2.60%)
May 20, 2009	3262	3320	3259	3303	144,145,408	+28.41(+0.87%)
May 19, 2009	3264	3295	3246	3275	174,694,800	+29.57(+0.91%)
May 18, 2009	3135	3245	3115	3245	136,721,504	+76.34(+2.41%)
May 15, 2009	3179	3191	3135	3169	137,392,496	+12.76(+0.40%)
May 14, 2009	3136	3167	3118	3156	165,962,304	+3.39(+0.11%)
May 13, 2009	3241	3255	3153	3153	206,655,200	-78.20(-2.42%)
May 12, 2009	3209	3271	3209	3231	148,244,400	-17.57(-0.54%)
May 11, 2009	3313	3313	3225	3249	163,750,208	-63.92(-1.93%)
May 08, 2009	3282	3345	3279	3313	147,477,904	+61.07(+1.88%)
May 07, 2009	3310	3356	3244	3252	232,564,096	-31.99(-0.97%)
May 06, 2009	3221	3309	3206	3284	217,876,608	+58.51(+1.81%)
May 05, 2009	3244	3261	3210	3225	205,750,400	-12.97(-0.40%)
May 04, 2009	3180	3241	3168	3238	144,425,504	+78.12(+2.47%)
May 01, 2009	3142	3194	3141	3160	0	+0.00(+0.00%)
Apr 30, 2009	3142	3194	3141	3160	212,062,400	+42.91(+1.38%)
Apr 29, 2009	3073	3125	3063	3117	188,647,696	+65.92(+2.16%)
Apr 28, 2009	3045	3085	3016	3051	151,586,496	-51.41(-1.66%)
Apr 27, 2009	3043	3110	3040	3102	120,102,704	-0.42(-0.01%)
Apr 24, 2009	3022	3103	3017	3103	151,694,800	+94.23(+3.13%)
Apr 23, 2009	2996	3057	2984	3009	155,400,096	-16.62(-0.55%)
Apr 22, 2009	2975	3026	2935	3025	179,982,800	+51.30(+1.72%)
Apr 21, 2009	2964	3003	2899	2974	185,638,000	+4.54(+0.15%)
Apr 20, 2009	3081	3083	2959	2969	172,070,400	-122.56(-3.96%)
Apr 17, 2009	3049	3102	3030	3092	214,573,104	+53.78(+1.77%)
Apr 16, 2009	3007	3054	2978	3038	148,508,000	+52.44(+1.76%)
Apr 15, 2009	2964	3003	2956	2986	124,585,504	-14.48(-0.48%)
Apr 14, 2009	2994	3028	2961	3000	176,221,600	+26.04(+0.88%)
Apr 13, 2009	2974	2974	2974	2974	0	+0.00(+0.00%)
Apr 10, 2009	2950	2991	2923	2974	0	+0.00(+0.00%)
Apr 09, 2009	2950	2991	2923	2974	159,916,800	+53.12(+1.82%)
Apr 08, 2009	2855	2937	2848	2921	141,834,800	+18.75(+0.65%)
Apr 07, 2009	2936	2950	2876	2902	148,174,896	-27.44(-0.94%)
Apr 06, 2009	2993	3018	2905	2930	195,486,096	-28.99(-0.98%)
Apr 03, 2009	2973	3019	2948	2959	192,130,208	-33.32(-1.11%)
Apr 02, 2009	2897	3001	2897	2992	253,032,704	+152.45(+5.37%)
Apr 01, 2009	2793	2841	2741	2840	149,996,992	+32.27(+1.15%)
Mar 31, 2009	2746	2808	2735	2807	133,347,200	+88.00(+3.24%)
Mar 30, 2009	2788	2795	2719	2719	148,246,896	-121.28(-4.27%)
Mar 27, 2009	2890	2902	2824	2841	144,099,904	-51.45(-1.78%)
Mar 26, 2009	2900	2906	2857	2892	127,862,304	-1.38(-0.05%)
Mar 25, 2009	2854	2918	2845	2893	173,578,096	+19.06(+0.66%)
Mar 24, 2009	2915	2917	2841	2874	210,591,104	+4.82(+0.17%)
Mar 23, 2009	2846	2874	2802	2870	154,316,608	+78.43(+2.81%)
Mar 20, 2009	2749	2798	2725	2791	209,553,104	+14.15(+0.51%)
Mar 19, 2009	2785	2833	2761	2777	205,364,896	+16.65(+0.60%)
Mar 18, 2009	2805	2814	2720	2760	146,608,992	-6.94(-0.25%)
Mar 17, 2009	2764	2782	2722	2767	167,813,504	-24.38(-0.87%)
Mar 16, 2009	2762	2792	2747	2792	172,676,000	+86.03(+3.18%)
Mar 13, 2009	2744	2772	2695	2706	219,402,304	+11.38(+0.42%)
Mar 12, 2009	2640	2697	2595	2694	183,179,008	+20.05(+0.75%)
Mar 11, 2009	2657	2735	2617	2674	222,468,304	+10.52(+0.39%)
Mar 10, 2009	2519	2673	2510	2664	219,862,000	+144.39(+5.73%)
Mar 09, 2009	2553	2553	2465	2519	201,029,104	-15.16(-0.60%)
Mar 07, 2009	2566	2598	2521	2534	212,592,992	-35.18(-1.37%)
Mar 06, 2009	2658	2664	2570	2570	188,173,600	-106.05(-3.96%)
Mar 05, 2009	2596	2676	2575	2676	223,360,896	+121.13(+4.74%)
Mar 04, 2009	2591	2617	2552	2555	179,845,904	-26.91(-1.04%)
Mar 03, 2009	2633	2639	2581	2581	167,976,704	+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.