Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2010	1870	1873	1861	1873	352,000	+6.36(+0.34%)
Sep 29, 2010	1865	1874	1864	1866	359,000	+10.48(+0.56%)
Sep 28, 2010	1859	1863	1853	1856	356,000	-4.86(-0.26%)
Sep 27, 2010	1856	1862	1852	1861	383,200	+14.23(+0.77%)
Sep 26, 2010	1830	1847	1847	1847	0	+0.00(+0.00%)
Sep 25, 2010	1830	1847	1826	1847	0	+0.00(+0.00%)
Sep 24, 2010	1830	1847	1826	1847	273,600	+13.97(+0.76%)
Sep 23, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 22, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 21, 2010	1822	1833	1833	1833	0	+0.00(+0.00%)
Sep 20, 2010	1822	1834	1819	1833	242,200	+5.28(+0.29%)
Sep 19, 2010	1824	1829	1812	1827	0	+0.00(+0.00%)
Sep 18, 2010	1824	1827	1812	1827	0	+0.00(+0.00%)
Sep 17, 2010	1824	1829	1812	1827	316,400	+15.50(+0.86%)
Sep 16, 2010	1822	1825	1812	1812	335,600	-12.03(-0.66%)
Sep 15, 2010	1817	1827	1813	1824	338,200	+8.63(+0.48%)
Sep 14, 2010	1825	1827	1811	1815	385,800	-3.61(-0.20%)
Sep 13, 2010	1812	1819	1808	1819	385,400	+16.28(+0.90%)
Sep 12, 2010	1793	1803	1803	1803	0	+0.00(+0.00%)
Sep 11, 2010	1793	1808	1792	1803	0	+0.00(+0.00%)
Sep 10, 2010	1793	1808	1792	1803	339,200	+18.22(+1.02%)
Sep 09, 2010	1787	1790	1775	1784	366,000	+5.14(+0.29%)
Sep 08, 2010	1780	1785	1771	1779	321,000	-8.52(-0.48%)
Sep 07, 2010	1792	1796	1786	1788	315,200	-4.68(-0.26%)
Sep 06, 2010	1792	1794	1784	1792	327,000	+12.40(+0.70%)
Sep 05, 2010	1781	1780	1780	1780	0	+0.00(+0.00%)
Sep 03, 2010	1781	1786	1775	1780	310,400	+4.29(+0.24%)
Sep 02, 2010	1783	1784	1768	1776	291,000	+11.04(+0.63%)
Sep 01, 2010	1752	1767	1748	1765	302,400	+21.94(+1.26%)
Aug 31, 2010	1747	1752	1736	1743	288,000	-17.38(-0.99%)
Aug 30, 2010	1749	1760	1746	1760	246,400	+30.57(+1.77%)
Aug 29, 2010	1724	1733	1719	1730	0	+0.00(+0.00%)
Aug 27, 2010	1724	1733	1719	1730	244,600	-0.20(-0.01%)
Aug 26, 2010	1744	1744	1730	1730	302,200	-5.03(-0.29%)
Aug 25, 2010	1746	1754	1735	1735	345,000	-25.74(-1.46%)
Aug 24, 2010	1757	1772	1749	1761	401,000	-7.18(-0.41%)
Aug 23, 2010	1781	1789	1767	1768	329,800	-7.83(-0.44%)
Aug 21, 2010	1769	1776	1766	1776	0	+0.00(+0.00%)
Aug 20, 2010	1769	1776	1766	1776	361,200	-4.10(-0.23%)
Aug 19, 2010	1764	1781	1763	1780	344,400	+17.65(+1.00%)
Aug 18, 2010	1764	1765	1754	1762	371,200	+6.96(+0.40%)
Aug 17, 2010	1737	1757	1735	1755	426,400	+11.72(+0.67%)
Aug 16, 2010	1735	1746	1717	1743	314,200	-2.93(-0.17%)
Aug 15, 2010	1731	1747	1725	1746	0	+0.00(+0.00%)
Aug 14, 2010	1731	1747	1725	1746	0	+0.00(+0.00%)
Aug 13, 2010	1731	1747	1725	1746	278,000	+24.49(+1.42%)
Aug 12, 2010	1731	1743	1722	1722	359,600	-36.44(-2.07%)
Aug 11, 2010	1775	1777	1754	1758	380,000	-22.94(-1.29%)
Aug 10, 2010	1792	1795	1780	1781	300,600	-9.04(-0.50%)
Aug 09, 2010	1779	1790	1777	1790	290,400	+6.34(+0.36%)
Aug 08, 2010	1782	1786	1769	1784	0	+0.00(+0.00%)
Aug 07, 2010	1782	1786	1769	1784	0	+0.00(+0.00%)
Aug 06, 2010	1782	1786	1769	1784	335,800	-0.03(-0.00%)
Aug 05, 2010	1797	1797	1773	1784	337,400	-5.40(-0.30%)
Aug 04, 2010	1795	1795	1774	1789	334,400	-1.34(-0.07%)
Aug 03, 2010	1796	1796	1785	1791	348,600	+8.33(+0.47%)
Aug 02, 2010	1771	1784	1768	1782	332,600	+22.94(+1.30%)
Aug 01, 2010	1768	1775	1755	1759	0	+0.00(+0.00%)
Jul 31, 2010	1768	1775	1755	1759	0	+0.00(+0.00%)
Jul 30, 2010	1768	1775	1755	1759	370,600	-11.55(-0.65%)
Jul 29, 2010	1770	1777	1768	1771	348,200	-2.59(-0.15%)
Jul 28, 2010	1774	1776	1765	1773	325,400	+5.16(+0.29%)
Jul 27, 2010	1775	1779	1765	1768	361,000	-0.76(-0.04%)
Jul 26, 2010	1760	1774	1759	1769	319,800	+11.01(+0.63%)
Jul 25, 2010	1756	1761	1745	1758	0	+0.00(+0.00%)
Jul 24, 2010	1756	1761	1745	1758	0	+0.00(+0.00%)
Jul 23, 2010	1756	1761	1745	1758	371,600	+22.53(+1.30%)
Jul 22, 2010	1745	1753	1732	1736	403,600	-13.25(-0.76%)
Jul 21, 2010	1753	1756	1740	1749	374,600	+12.01(+0.69%)
Jul 20, 2010	1727	1741	1725	1737	307,600	+4.82(+0.28%)
Jul 19, 2010	1719	1738	1718	1732	281,800	-6.50(-0.37%)
Jul 18, 2010	1751	1754	1737	1738	0	+0.00(+0.00%)
Jul 17, 2010	1751	1754	1737	1738	0	+0.00(+0.00%)
Jul 16, 2010	1751	1754	1737	1738	376,000	-12.84(-0.73%)
Jul 15, 2010	1755	1759	1749	1751	392,400	-6.72(-0.38%)
Jul 14, 2010	1754	1765	1754	1758	533,600	+22.93(+1.32%)
Jul 13, 2010	1738	1750	1733	1735	411,600	+1.03(+0.06%)
Jul 12, 2010	1732	1734	1725	1734	345,200	+11.04(+0.64%)
Jul 10, 2010	1709	1723	1698	1723	0	+0.00(+0.00%)
Jul 09, 2010	1709	1723	1698	1723	471,000	+24.37(+1.43%)
Jul 08, 2010	1699	1703	1693	1699	329,800	+22.99(+1.37%)
Jul 07, 2010	1686	1686	1669	1676	343,800	-9.29(-0.55%)
Jul 06, 2010	1665	1685	1650	1685	334,000	+9.57(+0.57%)
Jul 05, 2010	1675	1680	1664	1675	355,000	+3.55(+0.21%)
Jul 03, 2010	1689	1694	1667	1672	0	+0.00(+0.00%)
Jul 02, 2010	1689	1694	1667	1672	344,600	-14.42(-0.86%)
Jul 01, 2010	1687	1694	1665	1686	327,200	-12.05(-0.71%)
Jun 30, 2010	1679	1700	1675	1698	340,600	-9.47(-0.55%)
Jun 29, 2010	1735	1740	1703	1708	380,200	-24.27(-1.40%)
Jun 28, 2010	1735	1735	1726	1732	346,600	+2.19(+0.13%)
Jun 27, 2010	1722	1734	1719	1730	0	+0.00(+0.00%)
Jun 26, 2010	1722	1734	1719	1730	0	+0.00(+0.00%)
Jun 25, 2010	1722	1734	1719	1730	302,600	-10.03(-0.58%)
Jun 24, 2010	1725	1740	1722	1740	313,000	+14.05(+0.81%)
Jun 23, 2010	1723	1732	1721	1726	370,800	-5.66(-0.33%)
Jun 22, 2010	1728	1734	1724	1731	402,600	-8.20(-0.47%)
Jun 21, 2010	1728	1741	1724	1740	390,600	+27.73(+1.62%)
Jun 20, 2010	1710	1712	1702	1712	0	+0.00(+0.00%)
Jun 19, 2010	1710	1712	1702	1712	0	+0.00(+0.00%)
Jun 18, 2010	1710	1712	1702	1712	292,800	+4.03(+0.24%)
Jun 17, 2010	1707	1711	1701	1708	368,400	+17.89(+1.06%)
Jun 16, 2010	1688	1697	1685	1690	0	+0.00(+0.00%)
Jun 15, 2010	1688	1697	1685	1690	346,400	-0.57(-0.03%)
Jun 14, 2010	1683	1698	1682	1691	372,200	+15.26(+0.91%)
Jun 13, 2010	1675	1682	1663	1675	0	+0.00(+0.00%)
Jun 12, 2010	1675	1682	1663	1675	0	+0.00(+0.00%)
Jun 11, 2010	1675	1682	1663	1675	367,000	+23.64(+1.43%)
Jun 10, 2010	1652	1662	1644	1652	305,800	+4.48(+0.27%)
Jun 09, 2010	1653	1656	1638	1647	314,400	-4.26(-0.26%)
Jun 08, 2010	1635	1656	1630	1651	279,800	+13.51(+0.82%)
Jun 07, 2010	1628	1639	1619	1638	300,200	-26.16(-1.57%)
Jun 06, 2010	1661	1671	1659	1664	0	+0.00(+0.00%)
Jun 05, 2010	1661	1671	1659	1664	0	+0.00(+0.00%)
Jun 04, 2010	1661	1671	1659	1664	285,400	+2.29(+0.14%)
Jun 03, 2010	1644	1664	1642	1662	308,000	+31.44(+1.93%)
Jun 02, 2010	1635	1643	1623	1630	0	+0.00(+0.00%)
Jun 01, 2010	1635	1643	1623	1630	313,400	-10.85(-0.66%)
May 31, 2010	1625	1641	1621	1641	297,800	+18.47(+1.14%)
May 30, 2010	1630	1630	1607	1623	0	+0.00(+0.00%)
May 28, 2010	1630	1630	1607	1623	313,600	+15.28(+0.95%)
May 27, 2010	1566	1612	1565	1608	356,400	+25.38(+1.60%)
May 26, 2010	1575	1582	1550	1582	357,600	+21.29(+1.36%)
May 25, 2010	1585	1586	1533	1561	474,400	-44.10(-2.75%)
May 24, 2010	1590	1613	1586	1605	270,000	+4.75(+0.30%)
May 22, 2010	1624	1640	1592	1600	0	+0.00(+0.00%)
May 21, 2010	1624	1640	1592	1600	0	+0.00(+0.00%)
May 20, 2010	1624	1640	1592	1600	357,600	-29.90(-1.83%)
May 19, 2010	1621	1630	1602	1630	417,000	-13.16(-0.80%)
May 18, 2010	1662	1663	1629	1643	491,800	-8.27(-0.50%)
May 17, 2010	1669	1673	1645	1652	401,400	-44.12(-2.60%)
May 16, 2010	1686	1700	1677	1696	0	+0.00(+0.00%)
May 15, 2010	1686	1700	1677	1696	0	+0.00(+0.00%)
May 14, 2010	1686	1700	1677	1696	432,200	+1.05(+0.06%)
May 13, 2010	1684	1700	1683	1695	398,000	+31.55(+1.90%)
May 12, 2010	1679	1680	1658	1663	451,200	-7.21(-0.43%)
May 11, 2010	1692	1692	1662	1670	455,000	-7.39(-0.44%)
May 10, 2010	1662	1680	1654	1678	382,600	+30.13(+1.83%)
May 09, 2010	1632	1658	1626	1648	0	+0.00(+0.00%)
May 08, 2010	1632	1658	1626	1648	0	+0.00(+0.00%)
May 07, 2010	1632	1658	1626	1648	455,400	-37.21(-2.21%)
May 06, 2010	1680	1689	1674	1685	448,200	-34.04(-1.98%)
May 05, 2010	1731	1734	1714	1719	0	+0.00(+0.00%)
May 04, 2010	1731	1734	1714	1719	380,600	-2.46(-0.14%)
May 03, 2010	1736	1740	1710	1721	413,600	-20.35(-1.17%)
May 01, 2010	1742	1750	1740	1742	0	+0.00(+0.00%)
Apr 30, 2010	1742	1750	1740	1742	411,400	+13.14(+0.76%)
Apr 29, 2010	1739	1739	1721	1728	443,800	-5.49(-0.32%)
Apr 28, 2010	1716	1734	1715	1734	398,800	-15.64(-0.89%)
Apr 27, 2010	1749	1756	1742	1750	432,200	-2.65(-0.15%)
Apr 26, 2010	1746	1758	1746	1752	419,600	+15.17(+0.87%)
Apr 24, 2010	1748	1748	1733	1737	0	+0.00(+0.00%)
Apr 23, 2010	1748	1748	1733	1737	460,400	-2.49(-0.14%)
Apr 22, 2010	1737	1740	1728	1740	524,800	-8.06(-0.46%)
Apr 21, 2010	1730	1748	1730	1748	532,800	+29.55(+1.72%)
Apr 20, 2010	1716	1721	1710	1718	521,600	+12.73(+0.75%)
Apr 19, 2010	1708	1720	1701	1705	367,200	-29.19(-1.68%)
Apr 17, 2010	1742	1744	1723	1734	0	+0.00(+0.00%)
Apr 16, 2010	1742	1744	1723	1734	380,800	-9.42(-0.54%)
Apr 15, 2010	1746	1747	1730	1744	464,200	+8.58(+0.49%)
Apr 14, 2010	1720	1735	1720	1735	431,000	+24.74(+1.45%)
Apr 13, 2010	1715	1716	1700	1711	368,200	+0.29(+0.02%)
Apr 12, 2010	1730	1733	1708	1710	415,200	-14.17(-0.82%)
Apr 10, 2010	1735	1737	1710	1724	0	+0.00(+0.00%)
Apr 09, 2010	1735	1737	1710	1724	451,800	-9.31(-0.54%)
Apr 08, 2010	1722	1734	1720	1734	361,800	+7.18(+0.42%)
Apr 07, 2010	1725	1729	1722	1727	399,200	+0.51(+0.03%)
Apr 06, 2010	1733	1733	1719	1726	419,600	+1.10(+0.06%)
Apr 05, 2010	1728	1731	1711	1725	423,200	+1.50(+0.09%)
Apr 04, 2010	1723	1725	1716	1723	0	+0.00(+0.00%)
Apr 03, 2010	1723	1725	1716	1723	0	+0.00(+0.00%)
Apr 02, 2010	1723	1725	1716	1723	353,400	+4.32(+0.25%)
Apr 01, 2010	1695	1720	1695	1719	295,800	+26.32(+1.55%)
Mar 31, 2010	1703	1705	1690	1693	327,200	-7.34(-0.43%)
Mar 30, 2010	1706	1706	1694	1700	319,800	+8.20(+0.48%)
Mar 29, 2010	1682	1700	1681	1692	339,000	-5.73(-0.34%)
Mar 27, 2010	1684	1700	1681	1698	0	+0.00(+0.00%)
Mar 26, 2010	1684	1700	1681	1698	396,800	+9.33(+0.55%)
Mar 25, 2010	1680	1688	1677	1688	388,400	+7.38(+0.44%)
Mar 24, 2010	1694	1695	1678	1681	370,000	-0.81(-0.05%)
Mar 23, 2010	1685	1689	1678	1682	413,400	+9.15(+0.55%)
Mar 22, 2010	1679	1681	1665	1673	346,600	-13.44(-0.80%)
Mar 20, 2010	1683	1688	1678	1686	0	+0.00(+0.00%)
Mar 19, 2010	1683	1688	1678	1686	440,400	+10.94(+0.65%)
Mar 18, 2010	1679	1688	1675	1675	433,600	-7.69(-0.46%)
Mar 17, 2010	1663	1683	1660	1683	605,200	+34.85(+2.11%)
Mar 16, 2010	1655	1655	1643	1648	512,200	-1.49(-0.09%)
Mar 15, 2010	1664	1667	1644	1650	343,200	-13.24(-0.80%)
Mar 14, 2010	1667	1667	1653	1663	0	+0.00(+0.00%)
Mar 13, 2010	1667	1667	1653	1663	368,600	+6.12(+0.37%)
Mar 12, 2010	1671	1672	1656	1657	527,000	-5.62(-0.34%)
Mar 11, 2010	1662	1663	1654	1662	499,800	+1.41(+0.08%)
Mar 10, 2010	1658	1661	1654	1661	634,400	+0.79(+0.05%)
Mar 09, 2010	1654	1660	1650	1660	367,400	+0.00(+0.00%)
Mar 08, 2010	1654	1660	1650	1660	0	+25.47(+1.56%)
Mar 07, 2010	1625	1635	1625	1635	0	+0.00(+0.00%)
Mar 06, 2010	1625	1635	1625	1635	343,800	+16.37(+1.01%)
Mar 05, 2010	1625	1631	1612	1618	382,600	-4.24(-0.26%)
Mar 04, 2010	1615	1623	1611	1622	403,000	+7.32(+0.45%)
Mar 03, 2010	1612	1620	1609	1615	414,600	+0.00(+0.00%)
Mar 02, 2010	1612	1620	1609	1615	0	+20.54(+1.29%)
Mar 01, 2010	1594	1597	1581	1595	0	+0.00(+0.00%)
Feb 28, 2010	1594	1597	1581	1595	0	+0.00(+0.00%)
Feb 27, 2010	1594	1597	1581	1595	331,200	+7.07(+0.45%)
Feb 26, 2010	1620	1622	1582	1588	402,800	-25.32(-1.57%)
Feb 25, 2010	1617	1618	1606	1613	390,000	-16.07(-0.99%)
Feb 24, 2010	1627	1630	1616	1629	351,600	+1.80(+0.11%)
Feb 23, 2010	1617	1631	1617	1627	306,800	+0.00(+0.00%)
Feb 22, 2010	1617	1631	1617	1627	0	+33.20(+2.08%)
Feb 21, 2010	1611	1623	1593	1594	0	+0.00(+0.00%)
Feb 20, 2010	1611	1623	1593	1594	345,400	-27.29(-1.68%)
Feb 19, 2010	1631	1632	1619	1621	313,600	-6.24(-0.38%)
Feb 18, 2010	1619	1628	1618	1627	383,200	+26.38(+1.65%)
Feb 17, 2010	1590	1609	1587	1601	275,000	+0.00(+0.00%)
Feb 16, 2010	1590	1609	1587	1601	0	+7.39(+0.46%)
Feb 15, 2010	1596	1598	1578	1594	0	+0.00(+0.00%)
Feb 13, 2010	1596	1598	1578	1594	291,800	-4.15(-0.26%)
Feb 12, 2010	1575	1600	1575	1598	393,000	+27.69(+1.76%)
Feb 11, 2010	1579	1582	1566	1570	435,600	-0.37(-0.02%)
Feb 10, 2010	1551	1572	1549	1570	433,400	+17.70(+1.14%)
Feb 09, 2010	1565	1566	1549	1553	445,000	+0.00(+0.00%)
Feb 08, 2010	1565	1566	1549	1553	0	-14.33(-0.91%)
Feb 06, 2010	1568	1575	1561	1567	460,200	-49.30(-3.05%)
Feb 05, 2010	1615	1619	1608	1616	396,400	+1.40(+0.09%)
Feb 04, 2010	1614	1619	1603	1615	437,400	+19.21(+1.20%)
Feb 03, 2010	1619	1619	1591	1596	434,200	-10.63(-0.66%)
Feb 02, 2010	1604	1612	1591	1606	381,800	+0.00(+0.00%)
Feb 01, 2010	1604	1612	1591	1606	0	+4.01(+0.25%)
Jan 30, 2010	1621	1627	1595	1602	473,400	-40.00(-2.44%)
Jan 29, 2010	1633	1649	1619	1642	478,800	+16.95(+1.04%)
Jan 28, 2010	1642	1644	1621	1625	446,200	-11.86(-0.72%)
Jan 27, 2010	1670	1672	1627	1637	576,400	-32.86(-1.97%)
Jan 26, 2010	1663	1682	1661	1670	584,200	+0.00(+0.00%)
Jan 25, 2010	1663	1682	1661	1670	0	-14.15(-0.84%)
Jan 24, 2010	1696	1706	1666	1684	0	+0.00(+0.00%)
Jan 23, 2010	1696	1706	1666	1684	614,200	-37.66(-2.19%)
Jan 22, 2010	1701	1722	1695	1722	542,600	+7.63(+0.45%)
Jan 21, 2010	1723	1723	1709	1714	694,800	+4.16(+0.24%)
Jan 20, 2010	1719	1723	1707	1710	383,000	-1.56(-0.09%)
Jan 19, 2010	1696	1717	1689	1712	420,000	+0.00(+0.00%)
Jan 18, 2010	1696	1717	1689	1712	0	+9.98(+0.59%)
Jan 17, 2010	1695	1704	1686	1702	0	+0.00(+0.00%)
Jan 16, 2010	1695	1704	1686	1702	414,800	+16.03(+0.95%)
Jan 15, 2010	1681	1693	1677	1686	433,200	+14.36(+0.86%)
Jan 14, 2010	1684	1688	1671	1671	360,800	-27.23(-1.60%)
Jan 13, 2010	1696	1701	1683	1699	382,800	+4.52(+0.27%)
Jan 12, 2010	1701	1706	1694	1694	405,200	+0.00(+0.00%)
Jan 11, 2010	1701	1706	1694	1694	0	-1.14(-0.07%)
Jan 10, 2010	1694	1695	1669	1695	0	+0.00(+0.00%)
Jan 09, 2010	1694	1695	1669	1695	379,200	+11.81(+0.70%)
Jan 08, 2010	1703	1708	1683	1683	461,600	-21.87(-1.28%)
Jan 07, 2010	1698	1707	1696	1705	425,400	+14.70(+0.87%)
Jan 06, 2010	1702	1702	1686	1691	407,600	-5.52(-0.33%)
Jan 05, 2010	1682	1696	1682	1696	295,600	+0.00(+0.00%)
Jan 04, 2010	1682	1696	1682	1696	0	+13.37(+0.79%)
Jan 03, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Jan 02, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Jan 01, 2010	1670	1683	1661	1683	0	+0.00(+0.00%)
Dec 31, 2009	1670	1683	1661	1683	326,000	+10.29(+0.62%)
Dec 30, 2009	1675	1683	1662	1672	317,200	-13.11(-0.78%)
Dec 29, 2009	1695	1695	1680	1686	388,000	+0.00(+0.00%)
Dec 28, 2009	1695	1695	1680	1686	0	+3.25(+0.19%)
Dec 27, 2009	1664	1687	1662	1682	0	+0.00(+0.00%)
Dec 26, 2009	1664	1687	1662	1682	0	+0.00(+0.00%)
Dec 25, 2009	1664	1687	1662	1682	329,600	+20.99(+1.26%)
Dec 24, 2009	1661	1662	1655	1661	370,600	+5.81(+0.35%)
Dec 23, 2009	1656	1658	1647	1656	471,000	+11.31(+0.69%)
Dec 22, 2009	1646	1651	1637	1644	285,000	+0.00(+0.00%)
Dec 21, 2009	1646	1651	1637	1644	0	-2.81(-0.17%)
Dec 20, 2009	1639	1651	1632	1647	0	+0.00(+0.00%)
Dec 19, 2009	1639	1651	1632	1647	263,400	-0.80(-0.05%)
Dec 18, 2009	1664	1665	1648	1648	375,800	-16.40(-0.99%)
Dec 17, 2009	1666	1670	1652	1664	369,200	-1.61(-0.10%)
Dec 16, 2009	1660	1668	1658	1666	364,000	+1.08(+0.06%)
Dec 15, 2009	1663	1665	1645	1665	410,600	+0.00(+0.00%)
Dec 14, 2009	1663	1665	1645	1665	0	+7.87(+0.47%)
Dec 12, 2009	1651	1664	1642	1657	437,600	+4.17(+0.25%)
Dec 11, 2009	1636	1653	1613	1653	468,800	+18.56(+1.14%)
Dec 10, 2009	1616	1634	1610	1634	353,400	+6.39(+0.39%)
Dec 09, 2009	1631	1638	1622	1628	354,200	-4.87(-0.30%)
Dec 08, 2009	1633	1636	1625	1633	265,800	+0.00(+0.00%)
Dec 07, 2009	1633	1636	1625	1633	0	+7.89(+0.49%)
Dec 05, 2009	1609	1630	1608	1625	280,400	+9.76(+0.60%)
Dec 04, 2009	1597	1615	1594	1615	277,400	+23.37(+1.47%)
Dec 03, 2009	1583	1597	1580	1592	328,000	+21.91(+1.40%)
Dec 02, 2009	1550	1570	1541	1570	302,600	+14.12(+0.91%)
Dec 01, 2009	1548	1567	1548	1556	308,200	+0.00(+0.00%)
Nov 30, 2009	1548	1567	1548	1556	0	+31.10(+2.04%)
Nov 29, 2009	1575	1581	1519	1524	0	+0.00(+0.00%)
Nov 28, 2009	1575	1581	1519	1524	388,000	-75.02(-4.69%)
Nov 27, 2009	1607	1621	1600	1600	280,600	-12.36(-0.77%)
Nov 26, 2009	1609	1615	1599	1612	284,200	+5.46(+0.34%)
Nov 25, 2009	1627	1627	1601	1606	395,200	-12.63(-0.78%)
Nov 24, 2009	1624	1630	1612	1619	254,000	+0.00(+0.00%)
Nov 23, 2009	1624	1630	1612	1619	0	-1.55(-0.10%)
Nov 22, 2009	1613	1625	1612	1621	0	+0.00(+0.00%)
Nov 21, 2009	1613	1625	1612	1621	255,200	+0.00(+0.00%)
Nov 20, 2009	1613	1625	1612	1621	0	+16.63(+1.04%)
Nov 19, 2009	1596	1613	1595	1604	279,000	+17.99(+1.13%)
Nov 18, 2009	1600	1603	1586	1586	294,800	-6.49(-0.41%)
Nov 17, 2009	1578	1592	1567	1592	244,400	+0.00(+0.00%)
Nov 16, 2009		1592	1592	1592	0	+20.48(+1.30%)
Nov 15, 2009	1582	1587	1562	1572	0	+0.00(+0.00%)
Nov 14, 2009	1582	1587	1562	1572	259,200	-0.74(-0.05%)
Nov 13, 2009	1599	1603	1573	1573	281,000	-22.09(-1.39%)
Nov 12, 2009	1590	1595	1575	1595	263,000	+12.52(+0.79%)
Nov 11, 2009	1595	1600	1580	1582	276,600	+5.51(+0.35%)
Nov 10, 2009	1578	1592	1573	1577	245,600	+0.00(+0.00%)
Nov 09, 2009	1578	1592	1573	1577	0	+4.33(+0.28%)
Nov 08, 2009	1578	1578	1565	1572	0	+0.00(+0.00%)
Nov 07, 2009	1578	1578	1565	1572	253,800	+20.22(+1.30%)
Nov 06, 2009	1569	1572	1552	1552	203,600	-27.69(-1.75%)
Nov 05, 2009	1556	1580	1551	1580	266,800	+30.01(+1.94%)
Nov 04, 2009	1562	1565	1549	1550	273,800	-9.17(-0.59%)
Nov 03, 2009	1543	1570	1543	1559	288,600	+0.00(+0.00%)
Nov 02, 2009	1543	1570	1543	1559	0	-21.60(-1.37%)
Nov 01, 2009	1605	1605	1581	1581	0	+0.00(+0.00%)
Oct 31, 2009	1605	1605	1581	1581	0	+0.00(+0.00%)
Oct 30, 2009	1605	1605	1581	1581	272,000	-5.16(-0.33%)
Oct 29, 2009	1585	1587	1564	1586	371,800	-23.86(-1.48%)
Oct 28, 2009	1649	1652	1604	1610	368,800	-39.82(-2.41%)
Oct 27, 2009	1647	1652	1637	1650	334,200	-7.58(-0.46%)
Oct 26, 2009	1634	1663	1634	1657	313,400	+16.94(+1.03%)
Oct 25, 2009	1644	1647	1633	1640	0	+0.00(+0.00%)
Oct 24, 2009	1644	1647	1633	1640	0	+0.00(+0.00%)
Oct 23, 2009	1644	1647	1633	1640	330,200	+9.84(+0.60%)
Oct 22, 2009	1638	1650	1624	1630	386,000	-23.53(-1.42%)
Oct 21, 2009	1650	1665	1646	1654	365,400	-5.29(-0.32%)
Oct 20, 2009	1664	1666	1649	1659	401,200	+10.08(+0.61%)
Oct 19, 2009	1633	1650	1615	1649	278,200	+8.71(+0.53%)
Oct 16, 2009	1656	1667	1638	1640	370,200	-18.63(-1.12%)
Oct 15, 2009	1662	1672	1653	1659	372,600	+9.90(+0.60%)
Oct 14, 2009	1642	1653	1638	1649	410,200	+20.16(+1.24%)
Oct 13, 2009	1634	1643	1614	1629	418,200	-10.88(-0.66%)
Oct 12, 2009	1660	1661	1632	1640	412,600	-6.98(-0.42%)
Oct 09, 2009	1622	1649	1615	1647	439,600	+31.33(+1.94%)
Oct 08, 2009	1608	1615	1591	1615	376,400	+17.46(+1.09%)
Oct 07, 2009	1619	1625	1598	1598	410,000	-0.44(-0.03%)
Oct 06, 2009	1620	1626	1590	1598	389,800	-8.46(-0.53%)
Oct 05, 2009	1622	1629	1604	1607	318,600	-37.73(-2.29%)
Oct 02, 2009		1645	1645	1645	0	+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.