Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	7.771	7.886	7.740	7.812	527,429,344	-0.03(-0.33%)
Jul 29, 2010	7.917	7.976	7.777	7.838	756,907,840	-0.09(-1.09%)
Jul 28, 2010	8.007	8.077	7.903	7.924	610,946,496	-0.09(-1.18%)
Jul 27, 2010	7.922	8.041	7.904	8.019	687,193,280	+0.15(+1.85%)
Jul 26, 2010	7.895	7.898	7.826	7.873	494,039,680	-0.02(-0.25%)
Jul 23, 2010	7.807	7.907	7.782	7.894	627,316,608	+0.03(+0.35%)
Jul 22, 2010	7.825	7.895	7.753	7.866	758,376,576	+0.15(+1.88%)
Jul 21, 2010	8.050	8.052	7.713	7.720	1,393,679,488	+0.07(+0.93%)
Jul 20, 2010	7.376	7.680	7.288	7.649	1,256,266,240	+0.19(+2.57%)
Jul 19, 2010	7.588	7.588	7.276	7.457	1,204,068,352	-0.13(-1.73%)
Jul 16, 2010	7.688	7.743	7.543	7.589	1,222,977,408	-0.05(-0.62%)
Jul 15, 2010	7.538	7.803	7.510	7.636	967,962,688	-0.04(-0.51%)
Jul 14, 2010	7.573	7.768	7.561	7.674	954,975,168	+0.03(+0.37%)
Jul 13, 2010	7.784	7.786	7.483	7.646	1,398,742,144	-0.17(-2.13%)
Jul 12, 2010	7.851	7.952	7.739	7.813	661,217,920	-0.07(-0.90%)
Jul 09, 2010	7.801	7.892	7.748	7.884	509,926,976	+0.05(+0.59%)
Jul 08, 2010	7.971	7.983	7.740	7.837	867,128,064	-0.02(-0.22%)
Jul 07, 2010	7.607	7.858	7.584	7.855	768,703,040	+0.30(+4.04%)
Jul 06, 2010	7.622	7.677	7.475	7.550	722,836,032	+0.05(+0.68%)
Jul 02, 2010	7.607	7.620	7.385	7.499	816,799,232	-0.05(-0.62%)
Jul 01, 2010	7.722	7.737	7.386	7.546	1,202,487,296	-0.09(-1.21%)
Jun 30, 2010	7.795	7.834	7.592	7.638	868,585,600	-0.14(-1.81%)
Jun 29, 2010	8.020	8.029	7.722	7.779	1,331,792,256	-0.32(-3.95%)
Jun 25, 2010	8.201	8.207	8.072	8.099	646,786,240	-0.07(-0.86%)
Jun 24, 2010	8.229	8.296	8.141	8.169	840,123,072	-0.06(-0.73%)
Jun 23, 2010	8.338	8.341	8.135	8.228	903,126,400	-0.09(-1.05%)
Jun 22, 2010	8.265	8.380	8.245	8.316	842,083,776	+0.11(+1.36%)
Jun 21, 2010	8.433	8.473	8.160	8.204	912,361,344	-0.12(-1.42%)
Jun 18, 2010	8.267	8.351	8.242	8.323	922,792,128	+0.07(+0.81%)
Jun 17, 2010	8.217	8.287	8.184	8.256	1,025,290,624	+0.14(+1.73%)
Jun 16, 2010	7.929	8.131	7.914	8.116	920,657,408	+0.23(+2.91%)
Jun 15, 2010	7.763	7.891	7.759	7.886	686,694,976	+0.16(+2.13%)
Jun 14, 2010	7.773	7.870	7.713	7.722	708,304,832	+0.02(+0.30%)
Jun 11, 2010	7.538	7.709	7.512	7.698	640,677,248	+0.09(+1.20%)
Jun 10, 2010	7.435	7.621	7.355	7.607	911,981,760	+0.22(+3.01%)
Jun 09, 2010	7.636	7.649	7.364	7.385	1,003,717,376	-0.19(-2.46%)
Jun 08, 2010	7.690	7.707	7.460	7.571	1,176,028,288	-0.05(-0.64%)
Jun 07, 2010	7.843	7.870	7.608	7.620	1,042,271,360	-0.15(-1.96%)
Jun 04, 2010	7.841	7.953	7.732	7.773	892,004,096	-0.22(-2.72%)
Jun 03, 2010	8.053	8.064	7.908	7.990	764,114,240	-0.03(-0.31%)
Jun 02, 2010	8.033	8.041	7.906	8.015	808,591,040	+0.09(+1.20%)
Jun 01, 2010	7.886	8.076	7.864	7.921	1,029,067,904	+0.12(+1.54%)
May 28, 2010	7.693	7.877	7.693	7.801	959,243,136	+0.11(+1.39%)
May 27, 2010	7.610	7.710	7.565	7.693	781,306,688	+0.28(+3.79%)
May 26, 2010	7.594	7.656	7.402	7.413	999,369,280	-0.03(-0.45%)
May 25, 2010	7.268	7.493	7.202	7.447	1,231,193,472	-0.05(-0.62%)
May 24, 2010	7.509	7.619	7.478	7.493	886,158,656	+0.13(+1.83%)
May 21, 2010	7.070	7.425	7.025	7.358	1,439,438,208	+0.14(+1.92%)
May 20, 2010	7.191	7.405	7.173	7.220	1,506,200,704	-0.32(-4.26%)
May 19, 2010	7.576	7.680	7.435	7.541	1,205,294,976	-0.12(-1.59%)
May 18, 2010	7.804	7.851	7.600	7.663	918,533,248	-0.06(-0.73%)
May 17, 2010	7.734	7.779	7.522	7.720	896,418,048	+0.01(+0.16%)
May 14, 2010	7.749	7.788	7.576	7.708	894,501,760	-0.14(-1.76%)
May 13, 2010	7.993	8.047	7.786	7.846	704,412,736	-0.11(-1.42%)
May 12, 2010	7.872	7.990	7.856	7.959	768,857,600	+0.17(+2.17%)
May 11, 2010	7.868	7.892	7.607	7.790	998,590,720	+0.08(+1.00%)
May 10, 2010	7.683	7.733	7.547	7.713	1,155,320,320	+0.55(+7.69%)
May 07, 2010	7.401	7.488	6.839	7.162	1,971,165,440	-0.32(-4.22%)
May 06, 2010	7.708	7.842	6.051	7.478	1,504,657,920	-0.30(-3.80%)
May 05, 2010	7.673	7.839	7.553	7.773	1,037,655,104	-0.08(-1.04%)
May 04, 2010	7.983	7.995	7.797	7.855	850,288,512	-0.23(-2.88%)
May 03, 2010	8.012	8.135	7.983	8.088	533,492,096	+0.16(+2.01%)
Apr 30, 2010	8.178	8.216	7.926	7.928	637,990,912	-0.23(-2.81%)
Apr 29, 2010	7.987	8.199	7.956	8.158	656,746,048	+0.21(+2.69%)
Apr 28, 2010	7.994	8.017	7.786	7.944	891,164,864	-0.01(-0.17%)
Apr 27, 2010	8.116	8.133	7.911	7.957	833,775,104	-0.23(-2.77%)
Apr 26, 2010	8.256	8.274	8.144	8.184	562,993,664	-0.04(-0.49%)
Apr 23, 2010	8.138	8.265	8.108	8.224	937,297,664	+0.13(+1.64%)
Apr 22, 2010	7.842	8.100	7.780	8.092	932,235,712	+0.22(+2.80%)
Apr 21, 2010	7.859	7.903	7.766	7.872	1,154,625,152	+0.44(+5.98%)
Apr 20, 2010	7.547	7.569	7.378	7.427	858,167,616	-0.08(-1.00%)
Apr 19, 2010	7.501	7.528	7.342	7.503	666,236,224	-0.01(-0.13%)
Apr 16, 2010	7.548	7.626	7.426	7.513	882,715,392	-0.05(-0.61%)
Apr 15, 2010	7.464	7.562	7.455	7.559	442,253,568	+0.10(+1.31%)
Apr 14, 2010	7.448	7.464	7.412	7.461	474,722,368	+0.10(+1.34%)
Apr 13, 2010	7.344	7.373	7.322	7.362	359,194,784	+0.00(+0.06%)
Apr 12, 2010	7.355	7.381	7.343	7.358	391,670,400	+0.02(+0.21%)
Apr 09, 2010	7.331	7.345	7.302	7.342	393,032,448	+0.06(+0.77%)
Apr 08, 2010	7.301	7.335	7.228	7.286	673,560,832	-0.02(-0.27%)
Apr 07, 2010	7.279	7.346	7.247	7.306	738,462,848	+0.03(+0.44%)
Apr 06, 2010	7.233	7.295	7.197	7.274	524,816,672	+0.03(+0.44%)
Apr 05, 2010	7.135	7.243	7.129	7.242	801,830,080	+0.08(+1.07%)
Apr 01, 2010	7.209	7.249	7.068	7.166	670,550,528	+0.03(+0.41%)
Mar 31, 2010	7.151	7.185	7.120	7.136	3,545,494,016	-0.03(-0.36%)
Mar 30, 2010	7.185	7.211	7.113	7.162	46,221,312	+0.11(+1.49%)
Mar 29, 2010	7.075	7.102	7.034	7.057	156,822,528	+0.05(+0.65%)
Mar 26, 2010	6.952	7.044	6.940	7.012	981,170,176	+0.13(+1.88%)
Mar 25, 2010	7.012	7.014	6.870	6.883	169,501,184	-0.08(-1.19%)
Mar 24, 2010	6.913	6.990	6.909	6.965	626,383,360	+0.03(+0.44%)
Mar 23, 2010	6.852	6.947	6.805	6.935	664,672,256	+0.11(+1.61%)
Mar 22, 2010	6.695	6.863	6.685	6.825	3,757,568,512	+0.08(+1.12%)
Mar 19, 2010	6.826	6.840	6.718	6.749	310,784,512	-0.07(-1.07%)
Mar 18, 2010	6.805	6.832	6.760	6.822	2,816,487,936	+0.02(+0.24%)
Mar 17, 2010	6.829	6.877	6.780	6.806	3,712,595,200	-0.01(-0.15%)
Mar 16, 2010	6.808	6.832	6.757	6.816	3,679,262,464	+0.02(+0.27%)
Mar 15, 2010	6.844	6.848	6.688	6.797	4,062,863,616	-0.08(-1.22%)
Mar 12, 2010	6.904	6.915	6.855	6.881	3,427,470,080	+0.03(+0.49%)
Mar 11, 2010	6.799	6.848	6.781	6.848	3,340,012,544	+0.02(+0.29%)
Mar 10, 2010	6.797	6.847	6.778	6.828	613,520,384	+0.06(+0.82%)
Mar 09, 2010	6.629	6.832	6.617	6.772	3,281,256,960	+0.12(+1.80%)
Mar 08, 2010	6.681	6.683	6.628	6.653	3,539,154,944	+0.00(+0.06%)
Mar 05, 2010	6.527	6.672	6.518	6.649	3,111,343,616	+0.25(+3.91%)
Mar 04, 2010	6.355	6.405	6.335	6.399	3,013,509,888	+0.04(+0.66%)
Mar 03, 2010	6.345	6.373	6.314	6.357	3,063,001,600	+0.01(+0.23%)
Mar 02, 2010	6.375	6.402	6.308	6.342	369,243,136	-0.00(-0.07%)
Mar 01, 2010	6.248	6.362	6.239	6.346	233,792,000	+0.13(+2.14%)
Feb 26, 2010	6.146	6.230	6.134	6.214	4,177,775,872	+0.08(+1.30%)
Feb 25, 2010	5.994	6.160	5.979	6.134	1,180,819,968	+0.04(+0.67%)
Feb 24, 2010	6.020	6.117	6.008	6.093	3,791,708,160	+0.11(+1.83%)
Feb 23, 2010	6.073	6.114	5.943	5.984	439,619,584	-0.10(-1.68%)
Feb 22, 2010	6.144	6.149	6.049	6.086	3,215,395,584	-0.04(-0.62%)
Feb 19, 2010	6.130	6.171	6.107	6.124	3,420,439,296	-0.04(-0.62%)
Feb 18, 2010	6.123	6.191	6.101	6.162	3,480,996,096	+0.01(+0.19%)
Feb 17, 2010	6.201	6.204	6.099	6.151	3,592,726,784	-0.03(-0.42%)
Feb 16, 2010	6.132	6.185	6.119	6.177	181,465,088	+0.09(+1.51%)
Feb 12, 2010	6.016	6.123	5.937	6.085	1,101,315,072	+0.05(+0.86%)
Feb 11, 2010	5.918	6.066	5.893	6.033	235,866,624	+0.11(+1.82%)
Feb 10, 2010	5.949	5.970	5.899	5.925	3,049,078,528	-0.03(-0.55%)
Feb 09, 2010	5.965	5.997	5.914	5.958	915,403,776	+0.06(+1.07%)
Feb 08, 2010	5.942	6.009	5.891	5.895	3,937,463,040	-0.04(-0.69%)
Feb 05, 2010	5.850	5.952	5.795	5.935	2,705,359,360	+0.10(+1.78%)
Feb 04, 2010	5.974	6.024	5.817	5.832	1,942,559,232	-0.22(-3.60%)
Feb 03, 2010	5.927	6.079	5.904	6.050	770,847,744	+0.10(+1.72%)
Feb 02, 2010	5.949	5.962	5.872	5.948	1,454,280,704	+0.03(+0.58%)
Feb 01, 2010	5.842	5.952	5.809	5.913	1,878,545,408	+0.08(+1.39%)
Jan 29, 2010	6.106	6.140	5.777	5.832	1,667,625,984	-0.22(-3.63%)
Jan 28, 2010	6.223	6.240	6.034	6.052	1,071,167,488	-0.26(-4.13%)
Jan 27, 2010	6.281	6.395	6.059	6.313	1,296,498,688	+0.06(+0.94%)
Jan 26, 2010	6.254	6.490	6.152	6.254	2,486,467,584	+0.09(+1.41%)
Jan 25, 2010	6.150	6.216	6.079	6.167	183,657,472	+0.16(+2.69%)
Jan 22, 2010	6.279	6.301	5.987	6.005	2,964,366,848	-0.31(-4.96%)
Jan 21, 2010	6.440	6.478	6.292	6.318	711,789,056	-0.11(-1.73%)
Jan 20, 2010	6.526	6.546	6.362	6.430	744,707,584	-0.10(-1.54%)
Jan 19, 2010	6.326	6.535	6.293	6.530	1,714,971,136	+0.28(+4.42%)
Jan 15, 2010	6.405	6.426	6.252	6.253	595,816,960	-0.11(-1.67%)
Jan 14, 2010	6.380	6.391	6.347	6.360	3,563,889,408	-0.04(-0.58%)
Jan 13, 2010	6.312	6.405	6.198	6.397	693,163,520	+0.09(+1.41%)
Jan 12, 2010	6.352	6.370	6.268	6.308	599,044,096	-0.07(-1.14%)
Jan 11, 2010	6.462	6.468	6.330	6.380	3,805,400,832	-0.06(-0.88%)
Jan 08, 2010	6.386	6.438	6.348	6.437	3,685,048,576	+0.04(+0.66%)
Jan 07, 2010	6.430	6.438	6.348	6.395	3,928,081,152	-0.01(-0.18%)
Jan 06, 2010	6.510	6.536	6.400	6.406	250,804,224	-0.10(-1.59%)
Jan 05, 2010	6.517	6.547	6.476	6.510	660,338,176	+0.01(+0.17%)
Jan 04, 2010	6.481	6.514	6.449	6.499	4,064,731,136	+0.10(+1.56%)
Dec 31, 2009	6.472	6.479	6.394	6.399	2,901,294,848	-0.03(-0.43%)
Dec 30, 2009	6.341	6.438	6.326	6.427	3,392,570,112	+0.08(+1.21%)
Dec 29, 2009	6.457	6.460	6.338	6.350	3,665,247,232	-0.08(-1.19%)
Dec 28, 2009	6.429	6.497	6.365	6.426	1,011,552,768	+0.08(+1.23%)
Dec 24, 2009	6.181	6.357	6.175	6.348	4,123,674,112	+0.21(+3.43%)
Dec 23, 2009	6.110	6.146	6.098	6.137	2,844,611,072	+0.05(+0.87%)
Dec 22, 2009	6.056	6.099	6.033	6.084	2,877,459,200	+0.06(+1.07%)
Dec 21, 2009	5.953	6.066	5.942	6.020	742,679,040	+0.09(+1.43%)
Dec 18, 2009	5.866	5.937	5.849	5.935	716,860,928	+0.11(+1.86%)
Dec 17, 2009	5.899	5.921	5.800	5.826	3,201,195,776	-0.10(-1.63%)
Dec 16, 2009	5.925	5.967	5.908	5.922	2,906,020,352	+0.03(+0.44%)
Dec 15, 2009	5.947	5.998	5.869	5.896	3,453,287,680	-0.09(-1.43%)
Dec 14, 2009	5.933	5.995	5.847	5.982	4,081,697,024	+0.07(+1.19%)
Dec 11, 2009	6.006	6.013	5.874	5.911	3,538,209,792	-0.05(-0.90%)
Dec 10, 2009	6.058	6.064	5.956	5.965	4,031,306,240	-0.04(-0.69%)
Dec 09, 2009	5.809	6.017	5.779	6.007	1,342,642,176	+0.24(+4.18%)
Dec 08, 2009	5.750	5.841	5.730	5.766	1,388,883,456	+0.03(+0.49%)
Dec 07, 2009	5.870	5.884	5.730	5.738	1,589,432,320	-0.13(-2.26%)
Dec 04, 2009	6.064	6.070	5.778	5.870	2,512,532,992	-0.10(-1.61%)
Dec 03, 2009	5.995	6.042	5.960	5.966	3,694,177,024	+0.01(+0.13%)
Dec 02, 2009	6.042	6.116	5.944	5.959	1,593,559,040	-0.02(-0.38%)
Dec 01, 2009	6.141	6.157	5.977	5.981	3,834,491,904	-0.09(-1.47%)
Nov 30, 2009	6.107	6.124	6.036	6.071	3,497,731,328	-0.02(-0.34%)
Nov 27, 2009	6.050	6.163	6.024	6.091	2,430,766,080	-0.11(-1.76%)
Nov 25, 2009	6.237	6.245	6.188	6.201	2,358,291,968	-0.01(-0.12%)
Nov 24, 2009	6.235	6.252	6.161	6.208	2,621,609,984	-0.04(-0.70%)
Nov 23, 2009	6.164	6.256	6.163	6.252	3,909,686,016	+0.18(+2.98%)
Nov 20, 2009	6.048	6.085	6.005	6.071	3,347,965,184	-0.02(-0.29%)
Nov 19, 2009	6.213	6.213	6.067	6.089	169,846,784	-0.17(-2.65%)
Nov 18, 2009	6.272	6.286	6.195	6.254	3,081,673,472	-0.03(-0.50%)
Nov 17, 2009	6.258	6.299	6.225	6.286	3,264,380,160	+0.01(+0.18%)
Nov 16, 2009	6.240	6.316	6.225	6.275	3,994,562,048	+0.07(+1.07%)
Nov 13, 2009	6.160	6.220	6.136	6.208	2,825,800,960	+0.07(+1.22%)
Nov 12, 2009	6.169	6.221	6.117	6.134	2,994,492,416	-0.04(-0.62%)
Nov 11, 2009	6.212	6.225	6.129	6.172	3,654,251,776	+0.01(+0.13%)
Nov 10, 2009	6.104	6.225	6.104	6.164	3,302,922,496	+0.05(+0.75%)
Nov 09, 2009	5.980	6.131	5.960	6.118	58,946,048	+0.22(+3.66%)
Nov 06, 2009	5.846	5.927	5.843	5.901	2,429,452,032	+0.01(+0.16%)
Nov 05, 2009	5.843	5.921	5.825	5.892	3,167,955,456	+0.10(+1.69%)
Nov 04, 2009	5.792	5.887	5.777	5.794	4,013,694,720	+0.06(+1.09%)
Nov 03, 2009	5.704	5.755	5.646	5.732	6,964,224	-0.02(-0.30%)
Nov 02, 2009	5.764	5.857	5.635	5.749	1,294,902,272	+0.02(+0.43%)
Oct 30, 2009	5.954	5.976	5.714	5.724	1,612,207,104	-0.24(-4.00%)
Oct 29, 2009	5.921	5.976	5.835	5.963	399,901,696	+0.12(+2.05%)
Oct 28, 2009	6.004	6.013	5.803	5.843	2,442,571,264	-0.15(-2.52%)
Oct 27, 2009	6.124	6.159	5.966	5.993	1,933,500,416	-0.16(-2.52%)
Oct 26, 2009	6.185	6.278	6.076	6.149	3,987,416,064	-0.04(-0.72%)
Oct 23, 2009	6.246	6.249	6.171	6.193	3,464,214,528	-0.04(-0.61%)
Oct 22, 2009	6.216	6.312	6.150	6.231	2,220,331,008	+0.01(+0.14%)
Oct 21, 2009	6.059	6.338	6.050	6.223	1,237,668,864	+0.19(+3.10%)
Oct 20, 2009	6.092	6.126	6.008	6.036	803,906,560	+0.27(+4.69%)
Oct 19, 2009	5.704	5.770	5.635	5.765	3,462,142,464	+0.05(+0.96%)
Oct 16, 2009	5.750	5.781	5.704	5.710	3,551,810,560	-0.08(-1.32%)
Oct 15, 2009	5.758	5.798	5.755	5.787	3,075,380,480	-0.02(-0.38%)
Oct 14, 2009	5.838	5.840	5.777	5.809	3,091,470,080	+0.04(+0.67%)
Oct 13, 2009	5.789	5.805	5.761	5.770	2,865,149,952	-0.02(-0.41%)
Oct 12, 2009	5.801	5.816	5.759	5.794	2,371,223,808	+0.01(+0.18%)
Oct 09, 2009	5.738	5.791	5.728	5.784	2,414,422,272	+0.04(+0.63%)
Oct 08, 2009	5.790	5.814	5.736	5.747	3,607,664,384	-0.03(-0.52%)
Oct 07, 2009	5.762	5.786	5.740	5.777	3,833,708,032	+0.01(+0.13%)
Oct 06, 2009	5.701	5.770	5.688	5.770	686,524,928	+0.12(+2.14%)
Oct 05, 2009	5.654	5.674	5.596	5.649	3,483,531,520	+0.03(+0.61%)
Oct 02, 2009	5.509	5.646	5.507	5.615	260,255,232	+0.12(+2.23%)
Oct 01, 2009	5.628	5.655	5.487	5.492	24,829,440	-0.14(-2.42%)
Sep 30, 2009	5.652	5.662	5.545	5.628	147,279,360	-0.00(-0.02%)
Sep 29, 2009	5.670	5.691	5.597	5.629	2,843,458,304	-0.02(-0.41%)
Sep 28, 2009	5.584	5.669	5.567	5.653	2,778,084,096	+0.11(+2.07%)
Sep 25, 2009	5.527	5.633	5.510	5.538	3,665,523,712	-0.04(-0.79%)
Sep 24, 2009	5.685	5.700	5.550	5.582	240,269,312	-0.05(-0.91%)
Sep 23, 2009	5.630	5.736	5.619	5.633	591,667,712	+0.03(+0.55%)
Sep 22, 2009	5.624	5.629	5.553	5.602	2,937,047,808	+0.01(+0.25%)
Sep 21, 2009	5.596	5.623	5.515	5.588	3,603,584,000	-0.03(-0.54%)
Sep 18, 2009	5.643	5.665	5.611	5.618	657,687,552	+0.01(+0.25%)
Sep 17, 2009	5.526	5.672	5.526	5.604	2,378,234,368	+0.08(+1.47%)
Sep 16, 2009	5.405	5.550	5.402	5.523	1,912,684,544	+0.20(+3.83%)
Sep 15, 2009	5.285	5.334	5.271	5.319	3,511,009,024	+0.04(+0.83%)
Sep 14, 2009	5.188	5.281	5.170	5.275	2,651,023,872	+0.05(+0.91%)
Sep 11, 2009	5.251	5.259	5.189	5.228	2,872,895,488	-0.01(-0.23%)
Sep 10, 2009	5.225	5.261	5.187	5.240	4,043,362,304	+0.04(+0.83%)
Sep 09, 2009	5.247	5.298	5.153	5.197	2,382,476,288	-0.05(-1.04%)
Sep 08, 2009	5.253	5.258	5.223	5.251	2,593,694,720	+0.08(+1.54%)
Sep 04, 2009	5.080	5.184	5.074	5.172	3,084,209,152	+0.11(+2.26%)
Sep 03, 2009	5.054	5.074	5.011	5.058	2,420,046,848	+0.04(+0.83%)
Sep 02, 2009	4.999	5.090	4.983	5.016	2,998,756,864	-0.00(-0.07%)
Sep 01, 2009	5.101	5.162	5.009	5.020	3,861,370,112	-0.09(-1.73%)
Aug 31, 2009	5.106	5.127	5.056	5.108	2,563,151,104	-0.06(-1.08%)
Aug 28, 2009	5.231	5.238	5.118	5.164	3,735,185,664	+0.02(+0.35%)
Aug 27, 2009	5.124	5.149	5.005	5.146	3,697,980,416	+0.06(+1.22%)
Aug 26, 2009	5.130	5.149	5.064	5.084	2,502,732,800	-0.06(-1.17%)
Aug 25, 2009	5.146	5.191	5.136	5.144	2,670,318,080	+0.01(+0.20%)
Aug 24, 2009	5.166	5.184	5.110	5.134	3,350,131,968	-0.00(-0.09%)
Aug 21, 2009	5.091	5.143	5.065	5.139	3,425,418,496	+0.09(+1.74%)
Aug 20, 2009	5.010	5.063	4.999	5.051	2,815,842,560	+0.05(+1.05%)
Aug 19, 2009	4.942	5.020	4.933	4.998	3,402,343,936	+0.02(+0.37%)
Aug 18, 2009	4.908	4.987	4.901	4.980	3,549,551,104	+0.13(+2.76%)
Aug 17, 2009	4.966	4.968	4.841	4.846	22,109,184	-0.22(-4.31%)
Aug 14, 2009	5.100	5.109	5.027	5.065	2,517,693,440	-0.05(-0.97%)
Aug 13, 2009	5.061	5.122	5.056	5.114	3,622,232,832	+0.09(+1.88%)
Aug 12, 2009	4.936	5.062	4.933	5.020	3,664,140,800	+0.08(+1.52%)
Aug 11, 2009	4.971	4.992	4.916	4.945	2,925,429,760	-0.06(-1.15%)
Aug 10, 2009	5.031	5.059	4.970	5.002	2,472,235,776	-0.02(-0.48%)
Aug 07, 2009	5.025	5.059	5.004	5.026	3,188,978,688	+0.05(+0.98%)
Aug 06, 2009	5.028	5.056	4.952	4.977	2,812,430,848	-0.04(-0.73%)
Aug 05, 2009	5.033	5.083	4.987	5.014	3,483,946,496	-0.01(-0.27%)
Aug 04, 2009	5.008	5.028	4.987	5.027	3,258,594,304	-0.03(-0.53%)

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.