Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	2109	2117	2100	2104	53,400	-6.27(-0.30%)
Jul 30, 2012	2128	2138	2108	2110	52,000	-18.85(-0.89%)
Jul 29, 2012	2132	2139	2121	2129	0	+0.00(+0.00%)
Jul 28, 2012	2132	2139	2121	2129	0	+0.00(+0.00%)
Jul 27, 2012	2132	2139	2121	2129	52,000	+2.76(+0.13%)
Jul 26, 2012	2135	2148	2124	2126	52,800	-10.15(-0.48%)
Jul 25, 2012	2141	2151	2133	2136	48,600	-10.44(-0.49%)
Jul 24, 2012	2132	2159	2131	2147	54,400	+5.19(+0.24%)
Jul 23, 2012	2154	2154	2136	2141	55,600	-27.24(-1.26%)
Jul 22, 2012	2180	2186	2162	2169	0	+0.00(+0.00%)
Jul 21, 2012	2180	2186	2162	2169	0	+0.00(+0.00%)
Jul 20, 2012	2180	2186	2162	2169	64,400	-16.20(-0.74%)
Jul 19, 2012	2164	2198	2160	2185	79,400	+15.74(+0.73%)
Jul 18, 2012	2160	2170	2139	2169	66,600	+7.91(+0.37%)
Jul 17, 2012	2142	2165	2141	2161	55,200	+13.23(+0.62%)
Jul 16, 2012	2188	2188	2146	2148	67,400	-37.94(-1.74%)
Jul 15, 2012	2180	2199	2178	2186	0	+0.00(+0.00%)
Jul 14, 2012	2180	2199	2178	2186	0	+0.00(+0.00%)
Jul 13, 2012	2180	2199	2178	2186	57,600	+0.41(+0.02%)
Jul 12, 2012	2172	2197	2153	2185	82,200	+10.11(+0.46%)
Jul 11, 2012	2160	2176	2157	2175	58,600	+10.94(+0.51%)
Jul 10, 2012	2167	2178	2157	2164	59,000	-6.37(-0.29%)
Jul 09, 2012	2211	2217	2169	2171	75,200	-52.77(-2.37%)
Jul 08, 2012	2204	2227	2186	2224	0	+0.00(+0.00%)
Jul 07, 2012	2204	2227	2186	2224	0	+0.00(+0.00%)
Jul 06, 2012	2204	2227	2186	2224	76,600	+22.23(+1.01%)
Jul 05, 2012	2218	2218	2193	2201	58,000	-25.96(-1.17%)
Jul 04, 2012	2233	2239	2219	2227	55,200	-1.88(-0.08%)
Jul 03, 2012	2226	2245	2219	2229	62,800	+3.08(+0.14%)
Jul 02, 2012	2234	2235	2215	2226	62,200	+0.68(+0.03%)
Jun 30, 2012	2191	2226	2189	2225	0	+0.00(+0.00%)
Jun 29, 2012	2191	2226	2189	2225	61,400	+29.59(+1.35%)
Jun 28, 2012	2220	2224	2195	2196	54,200	-21.09(-0.95%)
Jun 27, 2012	2220	2234	2213	2217	51,000	-5.14(-0.23%)
Jun 26, 2012	2215	2229	2204	2222	53,000	-2.04(-0.09%)
Jun 25, 2012	2254	2254	2223	2224	59,800	-36.77(-1.63%)
Jun 24, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 23, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 22, 2012	2288	2288	2254	2261	0	+0.00(+0.00%)
Jun 21, 2012	2288	2288	2254	2261	59,000	-32.00(-1.40%)
Jun 20, 2012	2300	2304	2292	2293	54,200	-7.91(-0.34%)
Jun 19, 2012	2313	2313	2298	2301	60,200	-15.26(-0.66%)
Jun 18, 2012	2314	2325	2310	2316	60,600	+9.20(+0.40%)
Jun 16, 2012	2300	2314	2283	2307	0	+0.00(+0.00%)
Jun 15, 2012	2300	2314	2283	2307	68,600	+10.90(+0.47%)
Jun 14, 2012	2307	2315	2293	2296	71,600	-22.97(-0.99%)
Jun 13, 2012	2290	2320	2285	2319	78,400	+29.13(+1.27%)
Jun 12, 2012	2295	2299	2281	2290	60,000	-16.07(-0.70%)
Jun 11, 2012	2283	2312	2278	2306	64,200	+24.41(+1.07%)
Jun 10, 2012	2306	2307	2277	2281	0	+0.00(+0.00%)
Jun 09, 2012	2306	2307	2277	2281	0	+0.00(+0.00%)
Jun 08, 2012	2306	2307	2277	2281	68,000	-11.68(-0.51%)
Jun 07, 2012	2325	2329	2289	2293	60,200	-16.42(-0.71%)
Jun 06, 2012	2316	2323	2301	2310	58,600	-2.37(-0.10%)
Jun 05, 2012	2314	2323	2304	2312	66,000	+3.37(+0.15%)
Jun 04, 2012	2347	2348	2308	2309	90,200	-64.89(-2.73%)
Jun 03, 2012	2373	2388	2365	2373	0	+0.00(+0.00%)
Jun 01, 2012	2373	2388	2365	2373	77,000	+1.21(+0.05%)
May 31, 2012	2370	2383	2362	2372	77,800	-12.44(-0.52%)
May 30, 2012	2385	2392	2378	2385	89,800	-4.97(-0.21%)
May 29, 2012	2361	2393	2358	2390	117,200	+28.27(+1.20%)
May 28, 2012	2325	2362	2309	2361	95,000	+27.82(+1.19%)
May 27, 2012	2351	2356	2327	2334	0	+0.00(+0.00%)
May 26, 2012	2351	2356	2327	2334	0	+0.00(+0.00%)
May 25, 2012	2351	2356	2327	2334	74,000	-17.42(-0.74%)
May 24, 2012	2360	2373	2345	2351	79,200	-12.47(-0.53%)
May 23, 2012	2369	2378	2351	2363	84,200	-9.87(-0.42%)
May 22, 2012	2356	2374	2355	2373	76,800	+25.01(+1.07%)
May 21, 2012	2344	2360	2330	2348	74,800	+3.78(+0.16%)
May 20, 2012	2365	2370	2338	2345	0	+0.00(+0.00%)
May 19, 2012	2365	2370	2338	2345	0	+0.00(+0.00%)
May 18, 2012	2365	2370	2338	2345	89,600	-34.37(-1.44%)
May 17, 2012	2347	2383	2342	2379	86,800	+32.70(+1.39%)
May 16, 2012	2369	2372	2344	2346	76,800	-28.65(-1.21%)
May 15, 2012	2367	2377	2355	2375	78,000	-5.89(-0.25%)
May 14, 2012	2408	2411	2378	2381	90,600	-14.25(-0.59%)
May 13, 2012	2406	2416	2393	2395	0	+0.00(+0.00%)
May 12, 2012	2406	2416	2393	2395	0	+0.00(+0.00%)
May 11, 2012	2406	2416	2393	2395	74,800	-15.25(-0.63%)
May 10, 2012	2410	2419	2402	2410	81,600	+1.64(+0.07%)
May 09, 2012	2432	2432	2408	2409	98,000	-40.29(-1.65%)
May 08, 2012	2452	2452	2431	2449	104,800	-3.07(-0.13%)
May 07, 2012	2442	2452	2433	2452	108,800	-0.06(-0.00%)
May 06, 2012	2437	2454	2428	2452	0	+0.00(+0.00%)
May 05, 2012	2437	2454	2428	2452	0	+0.00(+0.00%)
May 04, 2012	2437	2454	2428	2452	102,200	+11.93(+0.49%)
May 03, 2012	2434	2442	2428	2440	102,200	+1.64(+0.07%)
May 02, 2012	2421	2446	2408	2438	128,000	+42.12(+1.76%)
May 01, 2012	2402	2408	2394	2396	0	+0.00(+0.00%)
Apr 30, 2012	2402	2408	2394	2396	0	+0.00(+0.00%)
Apr 29, 2012	2402	2408	2394	2396	0	+0.00(+0.00%)
Apr 28, 2012	2402	2408	2394	2396	0	+0.00(+0.00%)
Apr 27, 2012	2402	2408	2394	2396	91,200	-8.38(-0.35%)
Apr 26, 2012	2409	2415	2393	2405	115,600	-2.11(-0.09%)
Apr 25, 2012	2382	2411	2377	2407	131,000	+17.98(+0.75%)
Apr 24, 2012	2380	2416	2350	2389	133,800	+0.24(+0.01%)
Apr 23, 2012	2404	2412	2383	2389	123,000	-18.27(-0.76%)
Apr 22, 2012	2375	2407	2372	2407	0	+0.00(+0.00%)
Apr 21, 2012	2375	2407	2372	2407	0	+0.00(+0.00%)
Apr 20, 2012	2375	2407	2372	2407	115,600	+28.23(+1.19%)
Apr 19, 2012	2379	2387	2369	2379	94,200	-2.22(-0.09%)
Apr 18, 2012	2341	2384	2338	2381	108,600	+45.86(+1.96%)
Apr 17, 2012	2355	2363	2333	2335	84,600	-22.04(-0.94%)
Apr 16, 2012	2346	2364	2342	2357	85,400	-2.13(-0.09%)
Apr 15, 2012	2352	2370	2347	2359	0	+0.00(+0.00%)
Apr 14, 2012	2352	2370	2347	2359	0	+0.00(+0.00%)
Apr 13, 2012	2352	2370	2347	2359	98,800	+8.30(+0.35%)
Apr 12, 2012	2310	2351	2308	2351	97,600	+41.93(+1.82%)
Apr 11, 2012	2287	2319	2280	2309	75,200	+3.07(+0.13%)
Apr 10, 2012	2281	2306	2259	2306	67,400	+20.08(+0.88%)
Apr 09, 2012	2300	2305	2284	2286	59,800	-20.77(-0.90%)
Apr 06, 2012	2299	2310	2292	2307	72,200	+4.31(+0.19%)
Apr 05, 2012	2258	2304	2251	2302	80,200	+39.45(+1.74%)
Apr 04, 2012	2256	2266	2246	2263	0	+0.00(+0.00%)
Apr 03, 2012	2256	2266	2246	2263	0	+0.00(+0.00%)
Apr 02, 2012	2256	2266	2246	2263	0	+0.00(+0.00%)
Apr 01, 2012	2256	2266	2246	2263	0	+0.00(+0.00%)
Mar 31, 2012	2256	2266	2246	2263	0	+0.00(+0.00%)
Mar 30, 2012	2256	2266	2246	2263	62,000	+10.63(+0.47%)
Mar 29, 2012	2277	2281	2242	2252	74,200	-32.72(-1.43%)
Mar 28, 2012	2341	2341	2281	2285	83,600	-62.30(-2.65%)
Mar 27, 2012	2359	2364	2344	2347	60,800	-3.42(-0.15%)
Mar 26, 2012	2349	2358	2339	2351	55,400	+1.06(+0.05%)
Mar 25, 2012	2369	2371	2342	2350	0	+0.00(+0.00%)
Mar 24, 2012	2369	2371	2342	2350	0	+0.00(+0.00%)
Mar 23, 2012	2369	2371	2342	2350	76,800	-26.23(-1.10%)
Mar 22, 2012	2377	2386	2364	2376	79,400	-2.43(-0.10%)
Mar 21, 2012	2385	2397	2361	2378	95,600	+1.36(+0.06%)
Mar 20, 2012	2408	2408	2376	2377	98,000	-33.34(-1.38%)
Mar 19, 2012	2401	2412	2384	2410	102,200	+5.44(+0.23%)
Mar 18, 2012	2378	2406	2368	2405	0	+0.00(+0.00%)
Mar 17, 2012	2378	2406	2368	2405	0	+0.00(+0.00%)
Mar 16, 2012	2378	2406	2368	2405	103,600	+30.97(+1.30%)
Mar 15, 2012	2388	2404	2366	2374	120,000	-17.46(-0.73%)
Mar 14, 2012	2465	2476	2383	2391	179,800	-64.56(-2.63%)
Mar 13, 2012	2433	2457	2429	2456	104,600	+20.93(+0.86%)
Mar 12, 2012	2439	2441	2421	2435	106,200	-4.60(-0.19%)
Mar 11, 2012	2426	2441	2415	2439	0	+0.00(+0.00%)
Mar 10, 2012	2426	2441	2415	2439	100,600	+19.18(+0.79%)
Mar 09, 2012	2401	2427	2401	2420	96,800	+25.49(+1.06%)
Mar 08, 2012	2391	2414	2389	2395	94,800	-15.66(-0.65%)
Mar 07, 2012	2440	2442	2406	2410	103,800	-34.55(-1.41%)
Mar 06, 2012	2465	2470	2442	2445	112,600	+0.00(+0.00%)
Mar 05, 2012	2465	2470	2442	2445	0	-15.69(-0.64%)
Mar 04, 2012	2430	2461	2430	2461	0	+0.00(+0.00%)
Mar 03, 2012	2430	2461	2430	2461	103,200	+34.58(+1.43%)
Mar 02, 2012	2419	2438	2418	2426	75,000	-2.38(-0.10%)
Mar 01, 2012	2446	2453	2426	2428	95,600	-23.37(-0.95%)
Feb 29, 2012	2441	2459	2432	2452	118,400	+4.80(+0.20%)
Feb 28, 2012	2447	2478	2445	2447	158,000	+0.00(+0.00%)
Feb 27, 2012	2447	2478	2445	2447	0	+7.43(+0.30%)
Feb 26, 2012	2411	2440	2405	2440	0	+0.00(+0.00%)
Feb 25, 2012	2411	2440	2405	2440	135,000	+30.08(+1.25%)
Feb 24, 2012	2402	2417	2397	2410	112,600	+5.96(+0.25%)
Feb 23, 2012	2380	2404	2374	2404	118,600	+22.16(+0.93%)
Feb 22, 2012	2365	2382	2345	2381	79,400	+17.83(+0.75%)
Feb 21, 2012	2384	2388	2362	2364	89,000	+0.00(+0.00%)
Feb 20, 2012	2384	2388	2362	2364	0	+6.42(+0.27%)
Feb 19, 2012	2367	2373	2345	2357	0	+0.00(+0.00%)
Feb 18, 2012	2367	2373	2345	2357	72,000	+0.32(+0.01%)
Feb 17, 2012	2364	2374	2342	2357	95,000	-9.84(-0.42%)
Feb 16, 2012	2340	2374	2335	2367	98,800	+21.93(+0.94%)
Feb 15, 2012	2349	2352	2332	2345	73,200	-7.08(-0.30%)
Feb 14, 2012	2332	2365	2325	2352	86,200	-0.01(-0.00%)
Feb 13, 2012	2332	2365	2325	2352	0	-0.12(-0.01%)
Feb 12, 2012	2342	2369	2340	2352	0	+0.00(+0.00%)
Feb 11, 2012	2342	2369	2340	2352	96,600	+2.39(+0.10%)
Feb 10, 2012	2344	2364	2334	2350	98,000	+2.06(+0.09%)
Feb 09, 2012	2292	2351	2287	2348	87,200	+55.63(+2.43%)
Feb 08, 2012	2319	2320	2279	2292	67,400	-39.24(-1.68%)
Feb 07, 2012	2334	2342	2317	2331	75,800	+0.00(+0.00%)
Feb 06, 2012	2334	2342	2317	2331	0	+0.73(+0.03%)
Feb 05, 2012	2307	2336	2301	2330	0	+0.00(+0.00%)
Feb 04, 2012	2307	2336	2301	2330	79,000	+17.85(+0.77%)
Feb 03, 2012	2274	2313	2269	2313	63,400	+44.48(+1.96%)
Feb 02, 2012	2288	2306	2263	2268	53,600	-24.53(-1.07%)
Feb 01, 2012	2286	2296	2277	2293	48,800	+7.57(+0.33%)
Jan 31, 2012	2324	2324	2284	2285	58,400	+0.00(+0.00%)
Jan 30, 2012	2324	2324	2284	2285	0	-34.08(-1.47%)
Jan 29, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 28, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 27, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 26, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 25, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 24, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 23, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 22, 2012	2300	2323	2294	2319	0	+0.00(+0.00%)
Jan 21, 2012	2300	2323	2294	2319	70,000	+23.05(+1.00%)
Jan 20, 2012	2266	2306	2259	2296	72,400	+29.69(+1.31%)
Jan 19, 2012	2299	2312	2258	2266	90,000	-32.00(-1.39%)
Jan 18, 2012	2207	2298	2196	2298	87,800	+92.19(+4.18%)
Jan 17, 2012	2230	2241	2206	2206	45,800	+0.00(+0.00%)
Jan 16, 2012	2230	2241	2206	2206	0	-38.39(-1.71%)
Jan 15, 2012	2277	2282	2226	2245	0	+0.00(+0.00%)
Jan 14, 2012	2277	2282	2226	2245	71,400	-30.43(-1.34%)
Jan 13, 2012	2269	2295	2265	2275	71,600	-1.04(-0.05%)
Jan 12, 2012	2283	2291	2265	2276	84,400	-9.69(-0.42%)
Jan 11, 2012	2222	2289	2218	2286	109,600	+59.85(+2.69%)
Jan 10, 2012	2165	2226	2148	2226	76,800	+0.00(+0.00%)
Jan 09, 2012	2165	2226	2148	2226	0	+62.49(+2.89%)
Jan 08, 2012	2148	2164	2133	2163	0	+0.00(+0.00%)
Jan 07, 2012	2148	2164	2133	2163	50,600	+14.95(+0.70%)
Jan 06, 2012	2161	2183	2146	2148	58,800	-20.94(-0.97%)
Jan 05, 2012	2212	2218	2169	2169	49,200	+0.00(+0.00%)
Jan 04, 2012	2212	2218	2169	2169	0	-30.03(-1.37%)
Jan 01, 2012	2178	2201	2178	2199	0	+0.00(+0.00%)
Dec 31, 2011	2178	2201	2178	2199	52,000	+25.86(+1.19%)
Dec 30, 2011	2161	2182	2157	2174	44,800	+3.55(+0.16%)
Dec 29, 2011	2158	2171	2134	2170	49,600	+3.80(+0.18%)
Dec 28, 2011	2187	2197	2163	2166	45,800	-23.90(-1.09%)
Dec 27, 2011	2194	2213	2186	2190	43,600	+0.00(+0.00%)
Dec 26, 2011	2194	2213	2186	2190	0	-14.67(-0.67%)
Dec 25, 2011	2184	2220	2178	2205	0	+0.00(+0.00%)
Dec 24, 2011	2184	2220	2178	2205	52,400	+18.48(+0.85%)
Dec 23, 2011	2179	2202	2149	2186	59,000	-4.85(-0.22%)
Dec 22, 2011	2230	2237	2189	2191	50,800	-24.78(-1.12%)
Dec 21, 2011	2210	2240	2207	2216	52,800	-2.31(-0.10%)
Dec 20, 2011	2208	2221	2165	2218	57,800	+0.00(+0.00%)
Dec 19, 2011	2208	2221	2165	2218	0	-6.60(-0.30%)
Dec 18, 2011	2180	2226	2171	2225	0	+0.00(+0.00%)
Dec 17, 2011	2180	2226	2171	2225	57,200	+43.94(+2.01%)
Dec 16, 2011	2216	2217	2179	2181	56,800	-47.62(-2.14%)
Dec 15, 2011	2241	2257	2225	2229	44,000	-20.07(-0.89%)
Dec 14, 2011	2283	2286	2246	2249	58,600	-42.95(-1.87%)
Dec 13, 2011	2312	2316	2290	2292	39,600	+0.00(+0.00%)
Dec 12, 2011	2312	2316	2290	2292	0	-23.73(-1.02%)
Dec 11, 2011	2316	2331	2309	2315	0	+0.00(+0.00%)
Dec 10, 2011	2316	2331	2309	2315	40,000	-14.55(-0.62%)
Dec 09, 2011	2330	2347	2303	2330	51,400	-2.91(-0.12%)
Dec 08, 2011	2326	2340	2318	2333	41,600	+6.82(+0.29%)
Dec 07, 2011	2327	2332	2310	2326	46,000	-7.32(-0.31%)
Dec 06, 2011	2363	2363	2328	2333	52,200	+0.00(+0.00%)
Dec 05, 2011	2363	2363	2328	2333	0	-27.43(-1.16%)
Dec 04, 2011	2375	2378	2345	2361	0	+0.00(+0.00%)
Dec 03, 2011	2375	2378	2345	2361	59,800	-26.20(-1.10%)
Dec 02, 2011	2392	2424	2377	2387	98,600	+53.45(+2.29%)
Dec 01, 2011	2406	2407	2319	2333	76,600	-78.98(-3.27%)
Nov 30, 2011	2399	2413	2388	2412	55,200	+29.36(+1.23%)
Nov 29, 2011	2384	2397	2372	2383	46,000	+0.00(+0.00%)
Nov 28, 2011	2384	2397	2372	2383	0	+2.81(+0.12%)
Nov 27, 2011	2393	2404	2373	2380	0	+0.00(+0.00%)
Nov 26, 2011	2393	2404	2373	2380	45,400	-17.33(-0.72%)
Nov 25, 2011	2379	2410	2371	2398	52,200	+2.49(+0.10%)
Nov 24, 2011	2415	2419	2391	2395	50,600	-17.56(-0.73%)
Nov 23, 2011	2401	2415	2388	2413	51,400	-2.51(-0.10%)
Nov 22, 2011	2417	2419	2396	2415	50,200	+0.00(+0.00%)
Nov 21, 2011	2417	2419	2396	2415	0	-1.43(-0.06%)
Nov 20, 2011	2448	2449	2411	2417	0	+0.00(+0.00%)
Nov 19, 2011	2448	2449	2411	2417	72,200	-46.49(-1.89%)
Nov 18, 2011	2468	2483	2459	2463	66,400	-3.91(-0.16%)
Nov 17, 2011	2529	2529	2457	2467	93,400	-62.80(-2.48%)
Nov 16, 2011	2526	2534	2519	2530	79,200	+1.05(+0.04%)
Nov 15, 2011	2499	2530	2496	2529	81,200	+0.00(+0.00%)
Nov 14, 2011	2499	2530	2496	2529	0	+47.63(+1.92%)
Nov 13, 2011	2484	2497	2473	2481	0	+0.00(+0.00%)
Nov 12, 2011	2484	2497	2473	2481	66,200	+1.54(+0.06%)
Nov 11, 2011	2499	2507	2478	2480	87,200	-45.38(-1.80%)
Nov 10, 2011	2513	2528	2489	2525	78,200	+21.08(+0.84%)
Nov 09, 2011	2514	2525	2500	2504	78,600	-5.96(-0.24%)
Nov 08, 2011	2519	2536	2508	2510	78,800	+0.00(+0.00%)
Nov 07, 2011	2519	2536	2508	2510	0	-18.49(-0.73%)
Nov 06, 2011	2525	2537	2513	2528	0	+0.00(+0.00%)
Nov 04, 2011	2525	2537	2513	2528	101,800	+20.20(+0.81%)
Nov 03, 2011	2511	2535	2507	2508	136,600	+3.98(+0.16%)
Nov 02, 2011	2438	2505	2434	2504	105,400	+34.09(+1.38%)
Nov 01, 2011	2450	2491	2446	2470	88,800	+1.77(+0.07%)
Oct 31, 2011	2470	2478	2455	2468	84,200	-5.16(-0.21%)
Oct 30, 2011	2462	2484	2456	2473	0	+0.00(+0.00%)
Oct 29, 2011	2462	2484	2456	2473	0	+0.00(+0.00%)
Oct 28, 2011	2462	2484	2456	2473	110,000	+37.80(+1.55%)
Oct 27, 2011	2432	2450	2426	2436	82,400	+8.13(+0.33%)
Oct 26, 2011	2398	2449	2395	2427	107,400	+17.81(+0.74%)
Oct 25, 2011	2366	2414	2357	2410	90,800	+39.34(+1.66%)
Oct 24, 2011	2322	2371	2307	2370	70,800	+53.05(+2.29%)
Oct 23, 2011	2331	2340	2314	2317	0	+0.00(+0.00%)
Oct 22, 2011	2331	2340	2314	2317	0	+0.01(+0.00%)
Oct 21, 2011	2331	2340	2314	2317	48,400	-14.10(-0.60%)
Oct 20, 2011	2366	2369	2316	2331	65,400	-46.14(-1.94%)
Oct 19, 2011	2388	2402	2374	2378	58,600	-5.98(-0.25%)
Oct 18, 2011	2423	2426	2379	2383	79,600	-56.91(-2.33%)
Oct 17, 2011	2434	2453	2425	2440	58,200	+9.02(+0.37%)
Oct 16, 2011	2430	2438	2409	2431	0	+0.00(+0.00%)
Oct 15, 2011	2430	2438	2409	2431	0	+0.00(+0.00%)
Oct 14, 2011	2430	2438	2409	2431	60,600	-7.41(-0.30%)
Oct 13, 2011	2413	2440	2406	2439	87,800	+18.79(+0.78%)
Oct 12, 2011	2335	2422	2319	2420	91,600	+71.48(+3.04%)
Oct 11, 2011	2402	2412	2323	2349	64,000	+3.73(+0.16%)
Oct 10, 2011	2363	2368	2339	2345	41,800	-14.43(-0.61%)
Oct 09, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 08, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 07, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 06, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 05, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 04, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Oct 03, 2011	2359	2359	2359	2359	0	+0.00(+0.00%)
Oct 01, 2011	2368	2378	2348	2359	0	+0.00(+0.00%)
Sep 30, 2011	2368	2378	2348	2359	48,800	-6.12(-0.26%)
Sep 29, 2011	2378	2388	2359	2365	59,200	-26.72(-1.12%)
Sep 28, 2011	2427	2430	2383	2392	55,800	-22.99(-0.95%)
Sep 27, 2011	2411	2424	2395	2415	55,200	+21.87(+0.91%)
Sep 26, 2011	2416	2442	2385	2393	57,400	-39.98(-1.64%)
Sep 25, 2011	2412	2441	2400	2433	0	+0.00(+0.00%)
Sep 24, 2011	2412	2441	2400	2433	0	+0.00(+0.00%)
Sep 23, 2011	2412	2441	2400	2433	67,400	-9.90(-0.41%)
Sep 22, 2011	2491	2500	2442	2443	74,600	-69.90(-2.78%)
Sep 21, 2011	2450	2518	2439	2513	86,600	+65.21(+2.66%)
Sep 20, 2011	2434	2460	2427	2448	46,200	+9.96(+0.41%)
Sep 19, 2011	2470	2470	2437	2438	48,800	-44.55(-1.79%)
Sep 18, 2011	2490	2499	2476	2482	0	+0.00(+0.00%)
Sep 17, 2011	2490	2499	2476	2482	0	+0.00(+0.00%)
Sep 16, 2011	2490	2499	2476	2482	48,000	+3.29(+0.13%)
Sep 15, 2011	2483	2497	2478	2479	56,000	-5.78(-0.23%)
Sep 14, 2011	2479	2486	2439	2485	54,000	+13.53(+0.55%)
Sep 13, 2011	2468	2477	2454	2471	50,000	-26.45(-1.06%)
Sep 12, 2011	2507	2528	2487	2498	0	+0.00(+0.00%)
Sep 11, 2011	2507	2528	2487	2498	0	+0.00(+0.00%)
Sep 10, 2011	2507	2528	2487	2498	0	+0.00(+0.00%)
Sep 09, 2011	2507	2528	2487	2498	51,200	-1.19(-0.05%)
Sep 08, 2011	2524	2524	2498	2499	55,200	-17.15(-0.68%)
Sep 07, 2011	2481	2517	2475	2516	59,600	+45.57(+1.84%)
Sep 06, 2011	2466	2482	2460	2471	49,200	-8.22(-0.33%)
Sep 05, 2011	2510	2510	2478	2479	55,000	-49.54(-1.96%)
Sep 04, 2011	2552	2557	2518	2528	0	+0.00(+0.00%)
Sep 03, 2011	2552	2557	2518	2528	0	+0.00(+0.00%)
Sep 02, 2011	2552	2557	2518	2528	54,400	-27.76(-1.09%)
Sep 01, 2011	2570	2585	2548	2556	57,200	-11.30(-0.44%)
Aug 31, 2011	2567	2574	2545	2567	59,200	+0.75(+0.03%)
Aug 30, 2011	2593	2615	2564	2567	76,000	-9.82(-0.38%)
Aug 29, 2011	2595	2595	2571	2576	73,600	-35.78(-1.37%)
Aug 28, 2011	2602	2617	2593	2612	0	+0.00(+0.00%)
Aug 27, 2011	2602	2617	2593	2612	0	+0.00(+0.00%)
Aug 26, 2011	2602	2617	2593	2612	77,800	-3.07(-0.12%)
Aug 25, 2011	2546	2616	2545	2615	104,600	+74.17(+2.92%)
Aug 24, 2011	2562	2569	2536	2541	65,400	-12.93(-0.51%)
Aug 23, 2011	2525	2554	2515	2554	61,000	+38.16(+1.52%)
Aug 22, 2011	2535	2553	2508	2516	61,200	-18.50(-0.73%)
Aug 21, 2011	2520	2538	2514	2534	0	+0.00(+0.00%)
Aug 19, 2011	2520	2538	2514	2534	70,600	-25.11(-0.98%)
Aug 18, 2011	2602	2603	2557	2559	71,000	-41.79(-1.61%)
Aug 17, 2011	2604	2617	2596	2601	70,200	-6.91(-0.26%)
Aug 16, 2011	2628	2636	2602	2608	85,200	-18.60(-0.71%)
Aug 15, 2011	2598	2627	2584	2627	88,600	+33.60(+1.30%)
Aug 14, 2011	2593	2605	2586	2593	0	+0.00(+0.00%)
Aug 13, 2011	2593	2605	2586	2593	0	+0.00(+0.00%)
Aug 12, 2011	2593	2605	2586	2593	97,200	+11.66(+0.45%)
Aug 11, 2011	2509	2582	2505	2582	95,600	+32.33(+1.27%)
Aug 10, 2011	2562	2579	2545	2549	100,400	+23.11(+0.91%)
Aug 09, 2011	2468	2537	2438	2526	103,800	-0.75(-0.03%)
Aug 08, 2011	2599	2614	2498	2527	110,400	-99.60(-3.79%)
Aug 07, 2011	2620	2645	2605	2626	0	+0.00(+0.00%)
Aug 06, 2011	2620	2645	2605	2626	0	+0.00(+0.00%)
Aug 05, 2011	2620	2645	2605	2626	78,600	-57.62(-2.15%)
Aug 04, 2011	2683	2699	2676	2684	58,800	+5.55(+0.21%)
Aug 03, 2011	2659	2688	2654	2678	64,000	-0.77(-0.03%)
Aug 02, 2011	2690	2690	2651	2679	70,000	-24.52(-0.91%)

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.