Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2012	2000	2000	1988	1996	0	+0.00(+0.00%)
Sep 29, 2012	2000	2000	1988	1996	0	+0.00(+0.00%)
Sep 28, 2012	2000	2000	1988	1996	678,200	+7.51(+0.38%)
Sep 27, 2012	1970	1991	1970	1989	693,800	+8.26(+0.42%)
Sep 26, 2012	1973	1986	1969	1980	1,209,800	-10.97(-0.55%)
Sep 25, 2012	1994	2004	1989	1991	529,000	-12.03(-0.60%)
Sep 24, 2012	1996	2005	1978	2003	483,000	+1.07(+0.05%)
Sep 23, 2012	2000	2005	1992	2002	0	+0.00(+0.00%)
Sep 22, 2012	2000	2005	1992	2002	0	+0.00(+0.00%)
Sep 21, 2012	2000	2005	1992	2002	649,200	+12.04(+0.60%)
Sep 20, 2012	1998	2005	1988	1990	618,400	-17.55(-0.87%)
Sep 19, 2012	2000	2013	1994	2008	960,000	+2.92(+0.15%)
Sep 18, 2012	1998	2006	1996	2005	855,200	+2.61(+0.13%)
Sep 17, 2012	2006	2012	1998	2002	881,600	-5.23(-0.26%)
Sep 16, 2012	1994	2009	1991	2008	0	+0.00(+0.00%)
Sep 15, 2012	1994	2009	1991	2008	0	+0.00(+0.00%)
Sep 14, 2012	1994	2009	1991	2008	1,023,800	+56.89(+2.92%)
Sep 13, 2012	1948	1955	1939	1951	983,000	+0.66(+0.03%)
Sep 12, 2012	1931	1953	1928	1950	708,400	+30.03(+1.56%)
Sep 11, 2012	1920	1923	1912	1920	718,800	-4.70(-0.24%)
Sep 10, 2012	1935	1938	1925	1925	620,800	-4.88(-0.25%)
Sep 08, 2012	1918	1930	1916	1930	0	+0.00(+0.00%)
Sep 07, 2012	1918	1930	1916	1930	597,600	+48.34(+2.57%)
Sep 06, 2012	1882	1888	1873	1881	752,800	+7.21(+0.38%)
Sep 05, 2012	1895	1895	1874	1874	624,200	-33.10(-1.74%)
Sep 04, 2012	1911	1916	1906	1907	881,600	-5.58(-0.29%)
Sep 03, 2012	1909	1922	1885	1913	597,200	+7.59(+0.40%)
Sep 02, 2012	1897	1912	1897	1905	0	+0.00(+0.00%)
Sep 01, 2012	1897	1912	1897	1905	0	+0.00(+0.00%)
Aug 31, 2012	1897	1912	1897	1905	659,200	-1.26(-0.07%)
Aug 30, 2012	1923	1923	1897	1906	747,800	-22.16(-1.15%)
Aug 29, 2012	1920	1931	1915	1929	592,400	+12.21(+0.64%)
Aug 28, 2012	1922	1926	1911	1916	612,000	-1.54(-0.08%)
Aug 27, 2012	1909	1925	1908	1918	573,000	-1.94(-0.10%)
Aug 26, 2012	1921	1927	1914	1920	0	+0.00(+0.00%)
Aug 25, 2012	1921	1927	1914	1920	0	+0.00(+0.00%)
Aug 24, 2012	1921	1927	1914	1920	631,400	-22.73(-1.17%)
Aug 23, 2012	1935	1943	1924	1943	604,400	+7.35(+0.38%)
Aug 22, 2012	1940	1947	1917	1935	422,800	-8.03(-0.41%)
Aug 21, 2012	1955	1961	1943	1943	407,600	-3.09(-0.16%)
Aug 20, 2012	1945	1950	1938	1946	358,000	-0.23(-0.01%)
Aug 19, 2012	1964	1964	1942	1947	0	+0.00(+0.00%)
Aug 18, 2012	1964	1964	1942	1947	0	+0.00(+0.00%)
Aug 17, 2012	1964	1964	1942	1947	372,400	-11.37(-0.58%)
Aug 16, 2012	1956	1960	1947	1958	430,600	+0.95(+0.05%)
Aug 15, 2012	1943	1957	1939	1957	0	+0.00(+0.00%)
Aug 14, 2012	1943	1957	1939	1957	341,200	+24.52(+1.27%)
Aug 13, 2012	1945	1946	1932	1932	352,600	-13.96(-0.72%)
Aug 12, 2012	1938	1948	1934	1946	0	+0.00(+0.00%)
Aug 11, 2012	1938	1948	1934	1946	0	+0.00(+0.00%)
Aug 10, 2012	1938	1948	1934	1946	326,600	+5.81(+0.30%)
Aug 09, 2012	1907	1947	1907	1941	495,200	+37.36(+1.96%)
Aug 08, 2012	1897	1920	1897	1903	485,600	+16.43(+0.87%)
Aug 07, 2012	1884	1892	1882	1887	325,200	+0.92(+0.05%)
Aug 06, 2012	1884	1895	1882	1886	245,600	+34.38(+1.86%)
Aug 05, 2012	1869	1869	1844	1852	0	+0.00(+0.00%)
Aug 04, 2012	1869	1869	1844	1852	0	+2.82(+0.15%)
Aug 03, 2012	1847	1864	1844	1849	258,000	-20.72(-1.11%)
Aug 02, 2012	1884	1886	1865	1869	270,400	-10.53(-0.56%)
Aug 01, 2012	1871	1886	1867	1880	291,200	-2.06(-0.11%)
Jul 31, 2012	1845	1897	1843	1882	359,200	+38.20(+2.07%)
Jul 30, 2012	1847	1850	1841	1844	337,200	+61.32(+3.44%)
Jul 29, 2012	1782	1782	1782	1782	0	+0.00(+0.00%)
Jul 28, 2012	1782	1782	1782	1782	0	-46.69(-2.55%)
Jul 27, 2012	1813	1829	1806	1829	397,600	+46.69(+2.62%)
Jul 26, 2012	1778	1787	1767	1782	409,600	+13.16(+0.74%)
Jul 25, 2012	1760	1786	1759	1769	468,000	-24.62(-1.37%)
Jul 24, 2012	1784	1796	1782	1794	490,600	+4.49(+0.25%)
Jul 23, 2012	1799	1799	1780	1789	502,200	-33.52(-1.84%)
Jul 22, 2012	1823	1823	1823	1823	0	+0.00(+0.00%)
Jul 21, 2012	1823	1823	1823	1823	0	+0.03(+0.00%)
Jul 20, 2012	1824	1830	1819	1823	412,200	-0.03(-0.00%)
Jul 19, 2012	1821	1830	1816	1823	488,600	+28.05(+1.56%)
Jul 18, 2012	1821	1828	1790	1795	454,600	-27.05(-1.48%)
Jul 17, 2012	1809	1836	1802	1822	412,600	+4.17(+0.23%)
Jul 16, 2012	1820	1822	1807	1818	268,400	+4.90(+0.27%)
Jul 15, 2012	1791	1821	1774	1813	0	+0.00(+0.00%)
Jul 14, 2012	1791	1821	1774	1813	0	+0.00(+0.00%)
Jul 13, 2012	1791	1821	1774	1813	348,600	+27.50(+1.54%)
Jul 12, 2012	1828	1831	1785	1785	320,800	-41.00(-2.24%)
Jul 11, 2012	1826	1828	1814	1826	336,600	-3.06(-0.17%)
Jul 10, 2012	1844	1846	1824	1829	368,800	-6.68(-0.36%)
Jul 09, 2012	1840	1844	1833	1836	282,000	-22.07(-1.19%)
Jul 08, 2012	1878	1880	1850	1858	0	+0.00(+0.00%)
Jul 07, 2012	1878	1880	1850	1858	0	+0.00(+0.00%)
Jul 06, 2012	1878	1880	1850	1858	340,600	-17.29(-0.92%)
Jul 05, 2012	1871	1878	1867	1875	324,200	+1.04(+0.06%)
Jul 04, 2012	1876	1882	1872	1874	336,200	+6.63(+0.35%)
Jul 03, 2012	1859	1871	1858	1868	348,200	+16.17(+0.87%)
Jul 02, 2012	1865	1866	1851	1852	273,600	-2.36(-0.13%)
Jun 30, 2012	1809	1854	1802	1854	0	+0.00(+0.00%)
Jun 29, 2012	1809	1854	1802	1854	320,600	+34.83(+1.91%)
Jun 28, 2012	1826	1827	1806	1819	309,600	+1.53(+0.08%)
Jun 27, 2012	1816	1821	1795	1818	319,400	-0.16(-0.01%)
Jun 26, 2012	1819	1827	1814	1818	313,200	-7.57(-0.41%)
Jun 25, 2012	1843	1843	1813	1825	291,200	-22.01(-1.19%)
Jun 24, 2012	1861	1864	1844	1847	0	+0.00(+0.00%)
Jun 23, 2012	1861	1864	1844	1847	0	+0.00(+0.00%)
Jun 22, 2012	1861	1864	1844	1847	300,800	-41.76(-2.21%)
Jun 21, 2012	1896	1900	1880	1889	390,200	-14.97(-0.79%)
Jun 20, 2012	1908	1908	1895	1904	367,800	+12.35(+0.65%)
Jun 19, 2012	1886	1895	1884	1892	381,000	+0.06(+0.00%)
Jun 18, 2012	1893	1901	1887	1892	376,200	+33.55(+1.81%)
Jun 16, 2012	1871	1871	1847	1858	0	+0.00(+0.00%)
Jun 15, 2012	1871	1871	1847	1858	452,600	-13.32(-0.71%)
Jun 14, 2012	1857	1871	1855	1871	426,600	+12.16(+0.65%)
Jun 13, 2012	1867	1867	1850	1859	558,200	+4.58(+0.25%)
Jun 12, 2012	1841	1858	1840	1855	421,400	-12.30(-0.66%)
Jun 11, 2012	1861	1869	1860	1867	382,200	+31.40(+1.71%)
Jun 10, 2012	1854	1855	1833	1836	0	+0.00(+0.00%)
Jun 09, 2012	1854	1855	1833	1836	0	+0.00(+0.00%)
Jun 08, 2012	1854	1855	1833	1836	379,800	-12.31(-0.67%)
Jun 07, 2012	1839	1853	1839	1848	403,400	+46.10(+2.56%)
Jun 06, 2012	1800	1806	1792	1802	0	+0.00(+0.00%)
Jun 05, 2012	1800	1806	1792	1802	338,800	+18.72(+1.05%)
Jun 04, 2012	1783	1794	1777	1783	395,000	-51.38(-2.80%)
Jun 03, 2012	1832	1842	1822	1835	0	+0.00(+0.00%)
Jun 01, 2012	1832	1842	1822	1835	334,400	-8.96(-0.49%)
May 31, 2012	1820	1843	1813	1843	448,000	-1.39(-0.08%)
May 30, 2012	1846	1847	1829	1845	417,000	-5.05(-0.27%)
May 29, 2012	1822	1852	1818	1850	328,000	+25.74(+1.41%)
May 28, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 27, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 26, 2012	1819	1832	1816	1824	0	+0.00(+0.00%)
May 25, 2012	1819	1832	1816	1824	386,400	+9.70(+0.53%)
May 24, 2012	1807	1817	1801	1814	408,000	+5.85(+0.32%)
May 23, 2012	1815	1815	1796	1809	447,600	-20.07(-1.10%)
May 22, 2012	1826	1831	1814	1829	428,400	+29.56(+1.64%)
May 21, 2012	1801	1804	1788	1799	414,200	+16.67(+0.94%)
May 20, 2012	1814	1814	1779	1782	0	+0.00(+0.00%)
May 19, 2012	1814	1814	1779	1782	0	+0.00(+0.00%)
May 18, 2012	1814	1814	1779	1782	547,800	-62.78(-3.40%)
May 17, 2012	1843	1856	1833	1845	444,200	+4.71(+0.26%)
May 16, 2012	1887	1889	1840	1841	426,200	-58.43(-3.08%)
May 15, 2012	1898	1905	1882	1899	524,600	-14.77(-0.77%)
May 14, 2012	1917	1922	1900	1914	399,000	-3.40(-0.18%)
May 13, 2012	1939	1939	1916	1917	0	+0.00(+0.00%)
May 12, 2012	1939	1939	1916	1917	0	+0.00(+0.00%)
May 11, 2012	1939	1939	1916	1917	536,000	-27.80(-1.43%)
May 10, 2012	1945	1952	1937	1945	425,000	-5.36(-0.27%)
May 09, 2012	1958	1962	1945	1950	468,000	-16.72(-0.85%)
May 08, 2012	1967	1970	1961	1967	492,600	+10.57(+0.54%)
May 07, 2012	1956	1961	1952	1956	533,600	-32.71(-1.64%)
May 06, 2012	1987	1992	1982	1989	0	+0.00(+0.00%)
May 05, 2012	1987	1992	1982	1989	0	+0.00(+0.00%)
May 04, 2012	1987	1992	1982	1989	608,800	-5.96(-0.30%)
May 03, 2012	1996	1999	1990	1995	685,800	-3.96(-0.20%)
May 02, 2012	1994	2001	1990	1999	653,000	+17.08(+0.86%)
May 01, 2012	1990	1991	1975	1982	0	+0.00(+0.00%)
Apr 30, 2012	1990	1991	1975	1982	837,800	+6.64(+0.34%)
Apr 29, 2012	1972	1983	1968	1975	0	+0.00(+0.00%)
Apr 28, 2012	1972	1983	1968	1975	0	+0.00(+0.00%)
Apr 27, 2012	1972	1983	1968	1975	484,800	+11.31(+0.58%)
Apr 26, 2012	1977	1979	1955	1964	607,400	+2.06(+0.10%)
Apr 25, 2012	1981	1981	1962	1962	681,800	-1.44(-0.07%)
Apr 24, 2012	1957	1972	1954	1963	630,800	-9.21(-0.47%)
Apr 23, 2012	1971	1981	1964	1973	585,200	-2.02(-0.10%)
Apr 22, 2012	1988	1988	1971	1975	0	+0.00(+0.00%)
Apr 21, 2012	1988	1988	1971	1975	0	+0.00(+0.00%)
Apr 20, 2012	1988	1988	1971	1975	518,800	-25.21(-1.26%)
Apr 19, 2012	2000	2009	1995	2000	412,200	-4.67(-0.23%)
Apr 18, 2012	2014	2015	2002	2005	383,000	+19.23(+0.97%)
Apr 17, 2012	1995	2000	1982	1985	445,600	-7.33(-0.37%)
Apr 16, 2012	1985	1998	1983	1993	452,600	-16.28(-0.81%)
Apr 15, 2012	2002	2011	1996	2009	0	+0.00(+0.00%)
Apr 14, 2012	2002	2011	1996	2009	0	+0.00(+0.00%)
Apr 13, 2012	2002	2011	1996	2009	495,200	+22.28(+1.12%)
Apr 12, 2012	1985	1987	1969	1987	391,600	-7.78(-0.39%)
Apr 11, 2012	1994	1994	1994	1994	0	+0.00(+0.00%)
Apr 10, 2012	2001	2011	1990	1994	543,800	-2.67(-0.13%)
Apr 09, 2012	2008	2009	1996	1997	466,800	-31.95(-1.57%)
Apr 06, 2012	2026	2033	2023	2029	536,400	+0.26(+0.01%)
Apr 05, 2012	2006	2031	1997	2029	549,400	+10.16(+0.50%)
Apr 04, 2012	2047	2048	2016	2019	621,600	-30.67(-1.50%)
Apr 03, 2012	2041	2052	2039	2049	593,200	+19.99(+0.99%)
Apr 02, 2012	2022	2032	2016	2029	410,000	+15.25(+0.76%)
Apr 01, 2012	2012	2018	2003	2014	0	+0.00(+0.00%)
Mar 31, 2012	2012	2018	2003	2014	0	+0.00(+0.00%)
Mar 30, 2012	2012	2018	2003	2014	449,800	-0.37(-0.02%)
Mar 29, 2012	2019	2025	2005	2014	470,400	-17.33(-0.85%)
Mar 28, 2012	2034	2038	2028	2032	533,800	-8.02(-0.39%)
Mar 27, 2012	2042	2044	2028	2040	606,400	+20.57(+1.02%)
Mar 26, 2012	2035	2041	2013	2019	437,000	-7.64(-0.38%)
Mar 25, 2012	2015	2030	2014	2027	0	+0.00(+0.00%)
Mar 24, 2012	2015	2030	2014	2027	0	+0.00(+0.00%)
Mar 23, 2012	2015	2030	2014	2027	506,800	+0.71(+0.04%)
Mar 22, 2012	2027	2031	2018	2026	541,800	-1.11(-0.05%)
Mar 21, 2012	2032	2040	2023	2027	517,000	-14.92(-0.73%)
Mar 20, 2012	2046	2055	2035	2042	540,400	-4.85(-0.24%)
Mar 19, 2012	2040	2051	2036	2047	555,800	+12.56(+0.62%)
Mar 18, 2012	2055	2055	2034	2034	0	+0.00(+0.00%)
Mar 17, 2012	2055	2055	2034	2034	0	+0.00(+0.00%)
Mar 16, 2012	2055	2055	2034	2034	464,200	-9.32(-0.46%)
Mar 15, 2012	2044	2050	2039	2044	476,200	-1.32(-0.06%)
Mar 14, 2012	2050	2057	2045	2045	541,200	+20.04(+0.99%)
Mar 13, 2012	2013	2029	2013	2025	449,000	+22.54(+1.13%)
Mar 12, 2012	2019	2019	2002	2002	375,400	-15.80(-0.78%)
Mar 11, 2012	2018	2023	2002	2018	0	+0.00(+0.00%)
Mar 10, 2012	2018	2023	2002	2018	416,400	+17.54(+0.88%)
Mar 09, 2012	1989	2005	1979	2001	456,000	+18.61(+0.94%)
Mar 08, 2012	1969	1988	1967	1982	511,200	-18.21(-0.91%)
Mar 07, 2012	2019	2024	1989	2000	554,800	-15.70(-0.78%)
Mar 06, 2012	2029	2031	2012	2016	548,000	+0.00(+0.00%)
Mar 05, 2012	2016	2016	2016	2016	0	-18.57(-0.91%)
Mar 04, 2012	2042	2047	2034	2035	0	+0.00(+0.00%)
Mar 03, 2012	2042	2047	2034	2035	483,200	+4.38(+0.22%)
Mar 02, 2012	2030	2030	2030	2030	0	+0.00(+0.00%)
Mar 01, 2012	2015	2034	2015	2030	562,600	+26.56(+1.33%)
Feb 29, 2012	1996	2006	1993	2004	608,000	+12.53(+0.63%)
Feb 28, 2012	2014	2014	1988	1991	636,000	+0.00(+0.00%)
Feb 27, 2012	1991	1991	1991	1991	0	-28.73(-1.42%)
Feb 26, 2012	2011	2020	1998	2020	0	+0.00(+0.00%)
Feb 25, 2012	2011	2020	1998	2020	718,000	+12.09(+0.60%)
Feb 24, 2012	2016	2016	2001	2008	690,200	-20.85(-1.03%)
Feb 23, 2012	2018	2029	2015	2029	883,800	+4.41(+0.22%)
Feb 22, 2012	2022	2030	2007	2024	709,000	-0.66(-0.03%)
Feb 21, 2012	2042	2047	2025	2025	734,000	+0.00(+0.00%)
Feb 20, 2012	2025	2025	2025	2025	0	+1.43(+0.07%)
Feb 19, 2012	2026	2031	2020	2023	0	+0.00(+0.00%)
Feb 18, 2012	2026	2031	2020	2023	731,000	+26.02(+1.30%)
Feb 17, 2012	2005	2012	1996	1997	696,600	-27.87(-1.38%)
Feb 16, 2012	2012	2027	2010	2025	681,400	+22.68(+1.13%)
Feb 15, 2012	2000	2009	1996	2003	515,800	-3.10(-0.15%)
Feb 14, 2012	2001	2011	1991	2006	452,800	+0.00(+0.00%)
Feb 13, 2012	2006	2006	2006	2006	0	+12.03(+0.60%)
Feb 12, 2012	2010	2012	1987	1994	0	+0.00(+0.00%)
Feb 11, 2012	2010	2012	1987	1994	696,800	-20.91(-1.04%)
Feb 10, 2012	1998	2015	1979	2015	557,600	+10.89(+0.54%)
Feb 09, 2012	1985	2004	1983	2004	588,000	+22.14(+1.12%)
Feb 08, 2012	1977	1984	1971	1982	539,400	+8.46(+0.43%)
Feb 07, 2012	1994	1996	1965	1973	523,200	+0.00(+0.00%)
Feb 06, 2012	1973	1973	1973	1973	0	+0.79(+0.04%)
Feb 05, 2012	1982	1983	1962	1972	0	+0.00(+0.00%)
Feb 04, 2012	1982	1983	1962	1972	535,800	-11.96(-0.60%)
Feb 03, 2012	1982	1994	1977	1984	641,000	+25.06(+1.28%)
Feb 02, 2012	1949	1970	1947	1959	501,000	+3.45(+0.18%)
Feb 01, 2012	1943	1960	1937	1956	469,200	+15.24(+0.79%)
Jan 31, 2012	1957	1962	1936	1941	411,600	+0.00(+0.00%)
Jan 30, 2012	1957	1941	1941	1941	0	-24.28(-1.24%)
Jan 29, 2012	1961	1966	1949	1965	0	+0.00(+0.00%)
Jan 28, 2012	1961	1966	1949	1965	449,000	+7.65(+0.39%)
Jan 27, 2012	1959	1963	1950	1957	408,000	+4.95(+0.25%)
Jan 26, 2012	1948	1973	1945	1952	376,000	+0.00(+0.00%)
Jan 25, 2012	1948	1973	1945	1952	0	+2.34(+0.12%)
Jan 24, 2012	1922	1950	1950	1950	0	+0.00(+0.00%)
Jan 23, 2012	1922	1950	1950	1950	0	+0.00(+0.00%)
Jan 22, 2012	1922	1952	1922	1950	0	+0.00(+0.00%)
Jan 21, 2012	1922	1952	1922	1950	404,800	+34.92(+1.82%)
Jan 20, 2012	1912	1915	1902	1915	374,400	+22.58(+1.19%)
Jan 19, 2012	1891	1899	1884	1892	428,000	-0.35(-0.02%)
Jan 18, 2012	1878	1893	1878	1893	432,000	+33.47(+1.80%)
Jan 17, 2012	1861	1863	1844	1859	392,000	+0.00(+0.00%)
Jan 16, 2012	1861	1859	1859	1859	0	-16.41(-0.87%)
Jan 15, 2012	1866	1882	1862	1876	0	+0.00(+0.00%)
Jan 14, 2012	1866	1882	1862	1876	475,000	+11.11(+0.60%)
Jan 13, 2012	1853	1865	1838	1865	476,400	+19.02(+1.03%)
Jan 12, 2012	1858	1858	1843	1846	448,000	-7.67(-0.41%)
Jan 11, 2012	1841	1860	1840	1853	388,600	+26.73(+1.46%)
Jan 10, 2012	1832	1832	1810	1826	395,600	+0.00(+0.00%)
Jan 09, 2012	1832	1826	1826	1826	0	-16.65(-0.90%)
Jan 08, 2012	1867	1867	1824	1843	0	+0.00(+0.00%)
Jan 07, 2012	1867	1867	1824	1843	472,600	-20.60(-1.11%)
Jan 06, 2012	1869	1876	1861	1864	533,800	-2.48(-0.13%)
Jan 05, 2012	1883	1885	1866	1866	494,600	-9.19(-0.49%)
Jan 04, 2012	1847	1875	1847	1875	443,400	+49.04(+2.69%)
Jan 03, 2012	1832	1838	1815	1826	323,400	+0.63(+0.03%)
Jan 01, 2012	1816	1826	1826	1826	0	+0.00(+0.00%)
Dec 31, 2011	1816	1826	1807	1826	0	+0.00(+0.00%)
Dec 30, 2011	1816	1835	1807	1826	344,600	+0.62(+0.03%)
Dec 29, 2011	1833	1833	1818	1825	378,600	-16.90(-0.92%)
Dec 28, 2011	1857	1865	1813	1842	530,000	-14.68(-0.79%)
Dec 27, 2011	1873	1874	1852	1857	434,800	+0.00(+0.00%)
Dec 26, 2011	1873	1857	1857	1857	0	-10.52(-0.56%)
Dec 25, 2011	1861	1872	1859	1867	0	+0.00(+0.00%)
Dec 24, 2011	1861	1872	1859	1867	466,400	+19.73(+1.07%)
Dec 23, 2011	1841	1847	1836	1847	406,400	-0.92(-0.05%)
Dec 22, 2011	1838	1851	1831	1848	517,000	+55.35(+3.09%)
Dec 21, 2011	1792	1798	1780	1793	389,800	+16.13(+0.91%)
Dec 20, 2011	1829	1829	1751	1777	684,400	+0.00(+0.00%)
Dec 19, 2011	1829	1777	1777	1777	0	-63.03(-3.43%)
Dec 18, 2011	1828	1843	1824	1840	0	+0.00(+0.00%)
Dec 17, 2011	1828	1843	1824	1840	490,000	+20.85(+1.15%)
Dec 16, 2011	1835	1841	1818	1819	409,600	-38.64(-2.08%)
Dec 15, 2011	1852	1865	1852	1858	402,000	-6.31(-0.34%)
Dec 14, 2011	1877	1880	1864	1864	450,000	-35.70(-1.88%)
Dec 13, 2011	1903	1903	1890	1900	409,600	+0.00(+0.00%)
Dec 12, 2011	1903	1900	1900	1900	0	+25.01(+1.33%)
Dec 11, 2011	1884	1895	1873	1875	0	+0.00(+0.00%)
Dec 10, 2011	1884	1895	1873	1875	372,800	-37.64(-1.97%)
Dec 09, 2011	1911	1926	1898	1912	427,000	-7.03(-0.37%)
Dec 08, 2011	1914	1922	1905	1919	402,800	+16.60(+0.87%)
Dec 07, 2011	1914	1921	1892	1903	383,400	-20.08(-1.04%)
Dec 06, 2011	1928	1929	1912	1923	330,200	+0.00(+0.00%)
Dec 05, 2011	1928	1923	1923	1923	0	+6.86(+0.36%)
Dec 04, 2011	1914	1921	1906	1916	0	+0.00(+0.00%)
Dec 03, 2011	1914	1921	1906	1916	389,400	-0.14(-0.01%)
Dec 02, 2011	1912	1926	1908	1916	500,400	+68.67(+3.72%)
Dec 01, 2011	1847	1858	1839	1848	334,600	-9.01(-0.49%)
Nov 30, 2011	1828	1857	1824	1857	329,600	+41.24(+2.27%)
Nov 29, 2011	1805	1817	1795	1815	277,600	+0.00(+0.00%)
Nov 28, 2011	1805	1815	1815	1815	0	+38.88(+2.19%)
Nov 27, 2011	1780	1791	1767	1776	0	+0.00(+0.00%)
Nov 26, 2011	1780	1791	1767	1776	306,400	-18.66(-1.04%)
Nov 25, 2011	1776	1800	1769	1795	280,400	+11.96(+0.67%)
Nov 24, 2011	1821	1821	1780	1783	411,200	-43.18(-2.36%)
Nov 23, 2011	1798	1831	1798	1826	271,200	+6.25(+0.34%)
Nov 22, 2011	1834	1834	1812	1820	299,800	+0.00(+0.00%)
Nov 21, 2011	1834	1820	1820	1820	0	-19.14(-1.04%)
Nov 20, 2011	1840	1850	1832	1839	0	+0.00(+0.00%)
Nov 19, 2011	1840	1850	1832	1839	337,000	-37.50(-2.00%)
Nov 18, 2011	1863	1877	1836	1877	353,200	+20.60(+1.11%)
Nov 17, 2011	1898	1911	1853	1856	407,800	-30.05(-1.59%)
Nov 16, 2011	1889	1901	1878	1886	361,400	-16.69(-0.88%)
Nov 15, 2011	1889	1908	1889	1903	327,200	+0.00(+0.00%)
Nov 14, 2011	1889	1903	1903	1903	0	+39.36(+2.11%)
Nov 13, 2011	1841	1863	1824	1863	0	+0.00(+0.00%)
Nov 12, 2011	1841	1863	1824	1863	297,000	+50.20(+2.77%)
Nov 11, 2011	1861	1862	1813	1813	402,000	-94.28(-4.94%)
Nov 10, 2011	1926	1930	1897	1908	434,600	+4.39(+0.23%)
Nov 09, 2011	1928	1928	1900	1903	403,200	-15.96(-0.83%)
Nov 08, 2011	1933	1933	1915	1919	349,600	+0.00(+0.00%)
Nov 07, 2011	1933	1919	1919	1919	0	-9.31(-0.48%)
Nov 06, 2011	1912	1929	1906	1928	0	+0.00(+0.00%)
Nov 04, 2011	1912	1929	1906	1928	466,600	+58.45(+3.13%)
Nov 03, 2011	1895	1895	1864	1870	436,400	-28.05(-1.48%)
Nov 02, 2011	1871	1899	1860	1898	389,600	-11.62(-0.61%)
Nov 01, 2011	1891	1925	1891	1910	353,600	+0.60(+0.03%)
Oct 31, 2011	1922	1941	1902	1909	393,800	-20.45(-1.06%)
Oct 30, 2011	1961	1964	1921	1929	0	+0.00(+0.00%)
Oct 29, 2011	1961	1964	1921	1929	0	+0.00(+0.00%)
Oct 28, 2011	1961	1964	1921	1929	508,800	+7.44(+0.39%)
Oct 27, 2011	1906	1924	1891	1922	418,200	+27.73(+1.46%)
Oct 26, 2011	1872	1896	1865	1894	384,800	+5.66(+0.30%)
Oct 25, 2011	1901	1906	1884	1889	354,800	-9.67(-0.51%)
Oct 24, 2011	1858	1898	1858	1898	374,000	+59.94(+3.26%)
Oct 23, 2011	1832	1844	1809	1838	0	+0.00(+0.00%)
Oct 22, 2011	1832	1844	1809	1838	0	+0.00(+0.00%)
Oct 21, 2011	1832	1844	1809	1838	355,200	+33.29(+1.84%)
Oct 20, 2011	1857	1870	1804	1805	349,200	-50.83(-2.74%)
Oct 19, 2011	1852	1856	1834	1856	340,000	+17.02(+0.93%)
Oct 18, 2011	1826	1845	1823	1839	323,400	-26.28(-1.41%)
Oct 17, 2011	1856	1865	1845	1865	367,800	+29.78(+1.62%)
Oct 16, 2011	1816	1839	1803	1835	0	+0.00(+0.00%)
Oct 15, 2011	1816	1839	1803	1835	0	+0.00(+0.00%)
Oct 14, 2011	1816	1839	1803	1835	349,000	+12.30(+0.67%)
Oct 13, 2011	1832	1837	1823	1823	431,600	+13.60(+0.75%)
Oct 12, 2011	1790	1811	1779	1810	355,400	+14.48(+0.81%)
Oct 11, 2011	1810	1811	1793	1795	400,000	+28.58(+1.62%)
Oct 10, 2011	1763	1766	1766	1766	0	+6.67(+0.38%)
Oct 09, 2011	1752	1765	1747	1760	0	+0.00(+0.00%)
Oct 08, 2011	1752	1765	1747	1760	0	+0.00(+0.00%)
Oct 07, 2011	1752	1765	1747	1760	334,800	+49.45(+2.89%)
Oct 06, 2011	1715	1734	1708	1710	352,600	+43.80(+2.63%)
Oct 05, 2011	1719	1719	1659	1667	336,200	-39.67(-2.33%)
Oct 04, 2011	1684	1706	1658	1706	301,600	+0.00(+0.00%)
Oct 03, 2011	1684	1706	1658	1706	301,600	-63.46(-3.59%)

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.