Sam's Stock Quote Site
Home







Previous Symbols Symbol Accesses
Alphabet Inc. Symbol: GOOG
Date Last Chg % Chg Volume

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7

Notice: A non well formed numeric value encountered in C:\inetpub\ftproot\accounts\bennes1\inc\format.inc on line 7
9/22/17 04:00 PM $929 $-4 -0.42% 1,052,171
9/21/17 04:00 PM $932 $1 0.09% 1,227,066
9/20/17 04:00 PM $932 $10 1.06% 1,542,266
9/19/17 04:00 PM $922 $7 0.74% 923,253
9/18/17 04:00 PM $915 $-5 -0.57% 1,300,826
9/15/17 04:00 PM $920 $-5 -0.52% 2,499,545
9/14/17 03:59 PM $925 $-10 -1.08% 1,151,791
9/13/17 04:00 PM $935 $3 0.32% 1,100,929
9/12/17 04:00 PM $932 $3 0.32% 1,133,640
9/11/17 04:00 PM $929 $3 0.28% 1,266,079
9/08/17 04:00 PM $927 $-9 -1.01% 999,166
9/07/17 04:00 PM $936 $8 0.88% 1,211,997
9/06/17 04:00 PM $928 $-1 -0.07% 1,527,274
9/05/17 04:00 PM $928 $-9 -0.95% 1,346,797
9/01/17 04:00 PM $937 $-2 -0.21% 947,039
8/31/17 04:00 PM $939 $10 1.05% 1,576,875
8/30/17 04:00 PM $930 $8 0.90% 1,301,127
8/29/17 04:00 PM $921 $7 0.82% 1,185,501
8/28/17 04:00 PM $914 $-2 -0.23% 1,085,353
8/25/17 04:00 PM $916 $-5 -0.59% 1,052,775
8/24/17 04:00 PM $921 $-6 -0.62% 1,269,905
8/23/17 04:00 PM $927 $2 0.25% 1,088,590
8/22/17 04:00 PM $925 $18 1.99% 1,166,326
8/21/17 04:00 PM $907 $-4 -0.44% 942,384
8/18/17 04:00 PM $911 $-0 -0.03% 1,342,011
8/17/17 04:00 PM $911 $-16 -1.72% 1,254,503
8/16/17 04:00 PM $927 $5 0.51% 1,005,761
8/15/17 04:00 PM $922 $-0 -0.05% 882,511
8/14/17 04:00 PM $923 $8 0.91% 1,063,412
8/11/17 04:00 PM $914 $7 0.79% 1,205,970
8/10/17 04:00 PM $907 $-16 -1.70% 1,757,389
8/09/17 04:00 PM $923 $-4 -0.42% 1,191,341
8/08/17 04:00 PM $927 $-3 -0.28% 1,057,532
8/07/17 04:00 PM $929 $1 0.15% 1,031,721
8/04/17 04:00 PM $928 $4 0.47% 1,081,918
8/03/17 04:00 PM $924 $-7 -0.72% 1,201,974
8/02/17 04:00 PM $930 $-0 -0.05% 1,822,424
8/01/17 04:00 PM $931 $0 0.04% 1,363,338
7/31/17 04:00 PM $931 $-11 -1.17% 1,965,455
7/28/17 04:00 PM $942 $7 0.80% 1,802,451
7/27/17 04:00 PM $934 $-14 -1.45% 3,129,465
7/26/17 04:00 PM $948 $-3 -0.31% 2,082,194
7/25/17 04:00 PM $951 $-30 -3.02% 4,658,321
7/24/17 04:00 PM $980 $7 0.76% 3,218,824
7/21/17 04:00 PM $973 $5 0.49% 1,697,398
7/20/17 04:00 PM $968 $-3 -0.28% 1,621,399
7/19/17 04:00 PM $971 $5 0.57% 1,223,978
7/18/17 04:00 PM $965 $12 1.26% 1,153,053
7/17/17 04:00 PM $953 $-3 -0.27% 1,164,272
7/14/17 04:00 PM $956 $9 0.93% 1,052,894
7/13/17 04:00 PM $947 $3 0.35% 1,294,675
7/12/17 04:00 PM $944 $14 1.48% 1,531,394
7/11/17 03:59 PM $930 $2 0.17% 1,112,531
7/10/17 04:00 PM $929 $10 1.11% 1,192,091
7/07/17 04:00 PM $919 $12 1.31% 1,603,306
7/06/17 04:00 PM $907 $-5 -0.55% 1,424,384
7/05/17 04:00 PM $912 $13 1.45% 1,813,319
7/03/17 01:00 PM $899 $-10 -1.10% 1,710,373
6/30/17 04:00 PM $909 $-9 -0.99% 2,086,402
6/29/17 04:00 PM $918 $-23 -2.41% 3,288,129
6/28/17 04:00 PM $940 $13 1.42% 2,719,227
6/27/17 04:00 PM $927 $-25 -2.62% 2,578,143
6/26/17 04:00 PM $952 $-13 -1.38% 1,596,876
6/23/17 04:00 PM $966 $9 0.89% 1,527,515
6/22/17 04:00 PM $957 $-2 -0.25% 941,678
6/21/17 04:00 PM $959 $9 0.93% 1,201,976
6/20/17 04:00 PM $951 $-7 -0.70% 1,125,862
6/19/17 04:00 PM $957 $18 1.87% 1,530,467
6/16/17 04:00 PM $940 $-3 -0.27% 3,061,998
6/15/17 04:00 PM $942 $-8 -0.89% 2,065,277
6/14/17 04:00 PM $951 $-3 -0.28% 1,487,430
6/13/17 04:00 PM $953 $11 1.11% 2,013,489
6/12/17 04:00 PM $943 $-7 -0.73% 3,762,440
6/09/17 04:00 PM $950 $-34 -3.41% 3,306,186
6/08/17 04:00 PM $983 $2 0.24% 1,477,184
6/07/17 04:00 PM $981 $5 0.46% 1,447,192
6/06/17 04:00 PM $977 $-7 -0.72% 1,814,374
6/05/17 04:00 PM $984 $8 0.83% 1,251,915
6/02/17 04:00 PM $976 $9 0.89% 1,750,772
6/01/17 04:00 PM $967 $2 0.22% 1,410,194
5/31/17 04:00 PM $965 $-11 -1.13% 2,447,196
5/30/17 04:00 PM $976 $4 0.45% 1,466,288
5/26/17 04:00 PM $971 $2 0.20% 1,251,430
5/25/17 04:00 PM $970 $15 1.53% 1,659,922
5/24/17 04:00 PM $955 $6 0.65% 1,031,483
5/23/17 04:00 PM $949 $7 0.74% 1,269,442
5/22/17 04:00 PM $942 $8 0.84% 1,118,907
5/19/17 04:00 PM $934 $4 0.41% 1,392,849
5/18/17 04:00 PM $930 $11 1.15% 1,596,111
5/17/17 04:00 PM $920 $-23 -2.48% 2,357,984
5/16/17 04:00 PM $943 $6 0.63% 968,288
5/15/17 04:00 PM $937 $5 0.52% 1,104,646
5/12/17 04:00 PM $932 $2 0.17% 1,050,377
5/11/17 04:00 PM $931 $2 0.20% 835,028
5/10/17 04:00 PM $929 $-3 -0.36% 1,173,902
5/09/17 04:00 PM $932 $-2 -0.23% 1,581,337
5/08/17 04:00 PM $934 $7 0.77% 1,329,096
5/05/17 04:00 PM $927 $-5 -0.49% 1,910,427
5/04/17 04:00 PM $932 $5 0.50% 1,421,984
5/03/17 04:00 PM $927 $11 1.16% 1,498,051
5/02/17 04:00 PM $916 $4 0.42% 1,545,245
5/01/17 04:00 PM $913 $7 0.73% 2,115,701
4/28/17 04:00 PM $906 $32 3.63% 3,273,658
4/27/17 04:00 PM $874 $3 0.29% 2,014,677
4/26/17 04:00 PM $872 $-1 -0.07% 1,235,967
4/25/17 04:00 PM $872 $10 1.11% 1,671,671
4/24/17 04:00 PM $863 $20 2.32% 1,371,831
4/21/17 04:00 PM $843 $2 0.18% 1,323,469
4/20/17 04:00 PM $842 $3 0.41% 957,995
4/19/17 04:00 PM $838 $1 0.17% 954,325
4/18/17 04:00 PM $837 $-0 -0.04% 836,464
4/17/17 04:00 PM $837 $14 1.65% 894,540
4/13/17 04:00 PM $824 $-1 -0.09% 1,118,432
4/12/17 04:00 PM $824 $1 0.12% 900,060
4/11/17 04:00 PM $823 $-1 -0.17% 1,079,510
4/10/17 04:00 PM $825 $0 0.01% 978,898
4/07/17 04:00 PM $825 $-3 -0.39% 1,057,009
4/06/17 04:00 PM $828 $-4 -0.42% 1,254,245
4/05/17 04:00 PM $831 $-3 -0.38% 1,553,614
4/04/17 04:00 PM $835 $-4 -0.47% 1,045,141
4/03/17 04:00 PM $839 $9 1.08% 1,670,349
3/31/17 04:00 PM $830 $-2 -0.23% 1,401,756
3/30/17 04:00 PM $832 $0 0.01% 1,055,267
3/29/17 04:00 PM $831 $10 1.28% 1,785,234
3/28/17 04:00 PM $821 $1 0.17% 1,620,532
3/27/17 04:00 PM $820 $5 0.62% 1,894,735
3/24/17 04:00 PM $814 $-3 -0.39% 1,980,603
3/23/17 04:00 PM $818 $-12 -1.45% 3,485,770
3/22/17 04:00 PM $830 $-1 -0.10% 1,399,439
3/21/17 04:00 PM $830 $-18 -2.11% 1,310,275
3/20/17 04:03 PM $848 $-4 -0.44% 1,230,795
3/17/17 04:00 PM $852 $3 0.39% 1,713,474
3/16/17 04:00 PM $849 $2 0.19% 977,394
3/15/17 04:00 PM $847 $2 0.19% 1,381,329
3/14/17 04:00 PM $846 $0 0.01% 779,920
3/13/17 04:00 PM $846 $2 0.27% 1,149,943
3/10/17 04:00 PM $843 $5 0.54% 1,702,737
3/09/17 04:00 PM $839 $3 0.40% 1,261,393
3/08/17 04:00 PM $835 $3 0.42% 988,953
3/07/17 03:59 PM $832 $4 0.50% 1,037,576
3/06/17 04:00 PM $828 $-1 -0.16% 1,108,805
3/03/17 04:00 PM $829 $-2 -0.19% 890,640
3/02/17 04:00 PM $831 $-5 -0.55% 941,433
3/01/17 04:00 PM $835 $12 1.46% 1,495,949
2/28/17 04:00 PM $823 $-6 -0.73% 2,259,817
2/27/17 04:00 PM $829 $1 0.08% 1,101,221
2/24/17 04:00 PM $829 $-3 -0.32% 1,392,039
2/23/17 04:00 PM $831 $1 0.07% 1,471,342
2/22/17 04:00 PM $831 $-1 -0.11% 985,531
2/21/17 04:00 PM $832 $4 0.43% 1,259,842
2/17/17 04:00 PM $828 $4 0.47% 1,610,413
2/16/17 04:00 PM $824 $5 0.63% 1,285,919
2/15/17 04:00 PM $819 $-1 -0.18% 1,311,338
2/14/17 04:00 PM $820 $1 0.15% 1,054,492
2/13/17 04:00 PM $819 $6 0.68% 1,205,868
2/10/17 04:00 PM $814 $4 0.51% 1,134,801
2/09/17 04:00 PM $810 $1 0.15% 990,281
2/08/17 04:00 PM $808 $1 0.17% 1,155,899
2/07/17 04:00 PM $807 $6 0.70% 1,240,258
2/06/17 04:00 PM $801 $-0 -0.02% 2,147,483,647
2/03/17 04:00 PM $801 $3 0.37% 1,461,278
2/02/17 04:00 PM $799 $3 0.36% 1,530,860
2/01/17 04:00 PM $796 $-1 -0.14% 2,028,055
1/31/17 04:00 PM $797 $-6 -0.69% 2,155,235
1/30/17 04:00 PM $802 $-21 -2.55% 3,243,683
1/27/17 04:00 PM $823 $-9 -1.06% 2,965,099
1/26/17 04:00 PM $832 $-4 -0.42% 2,956,071
1/25/17 04:00 PM $836 $12 1.43% 1,625,205
1/24/17 04:00 PM $824 $5 0.56% 1,472,269
1/23/17 04:00 PM $819 $14 1.78% 1,962,526
1/20/17 04:00 PM $805 $3 0.35% 1,668,765
1/19/17 04:00 PM $802 $-4 -0.48% 917,586
1/18/17 04:00 PM $806 $1 0.18% 1,293,895
1/17/17 04:00 PM $805 $-3 -0.40% 1,361,935
1/13/17 04:00 PM $808 $2 0.19% 1,098,374
1/12/17 04:00 PM $806 $-2 -0.19% 1,352,887
1/11/17 04:00 PM $808 $3 0.39% 1,065,374
1/10/17 04:00 PM $805 $-2 -0.23% 1,176,648
1/09/17 04:00 PM $807 $1 0.06% 1,274,338
1/06/17 04:00 PM $806 $12 1.53% 1,639,255
1/05/17 04:00 PM $794 $7 0.90% 1,334,135
1/04/17 04:00 PM $787 $1 0.10% 1,071,198
1/03/17 04:00 PM $786 $14 1.86% 1,657,341
12/30/16 04:00 PM $772 $-11 -1.40% 1,769,811
12/29/16 04:00 PM $783 $-2 -0.29% 743,808
12/28/16 04:00 PM $785 $-7 -0.82% 1,142,156
12/27/16 04:00 PM $792 $2 0.21% 789,151
12/23/16 04:00 PM $790 $-1 -0.17% 623,682
12/22/16 04:00 PM $791 $-3 -0.42% 972,147
12/21/16 04:00 PM $795 $-2 -0.23% 1,208,770
12/20/16 04:00 PM $796 $2 0.28% 950,346
12/19/16 04:00 PM $794 $3 0.43% 1,231,966
12/16/16 04:00 PM $791 $-7 -0.88% 2,435,644
12/15/16 04:00 PM $798 $1 0.10% 1,623,812
12/14/16 04:00 PM $797 $1 0.12% 1,700,925
12/13/16 04:00 PM $796 $7 0.87% 2,122,736
12/12/16 04:00 PM $789 $-0 0.00% 2,103,414
12/09/16 04:00 PM $789 $13 1.66% 1,821,351
12/08/16 04:00 PM $776 $5 0.68% 1,487,525
12/07/16 04:00 PM $771 $12 1.59% 1,757,910
12/06/16 04:00 PM $759 $-3 -0.45% 1,690,365
12/05/16 04:00 PM $763 $12 1.60% 1,393,894
12/02/16 04:00 PM $751 $3 0.34% 1,452,185
12/01/16 04:00 PM $748 $-10 -1.34% 3,017,028
11/30/16 04:00 PM $758 $-13 -1.66% 2,391,868
11/29/16 04:00 PM $771 $3 0.34% 1,616,427
11/28/16 04:00 PM $768 $7 0.86% 2,179,706
11/25/16 01:00 PM $762 $1 0.09% 587,421
11/23/16 04:00 PM $761 $-7 -0.95% 1,478,093
11/22/16 04:00 PM $768 $-1 -0.12% 1,592,647
11/21/16 04:00 PM $769 $9 1.14% 1,324,469
11/18/16 04:00 PM $761 $-11 -1.39% 1,545,681
11/17/16 04:00 PM $771 $7 0.88% 1,301,558
11/16/16 04:00 PM $764 $6 0.79% 1,468,306
11/15/16 04:00 PM $758 $22 3.04% 2,375,119
11/14/16 04:00 PM $736 $-18 -2.38% 3,645,102
11/11/16 04:00 PM $754 $-9 -1.12% 2,427,044
11/10/16 04:00 PM $763 $-23 -2.90% 4,734,068
11/09/16 04:00 PM $785 $-5 -0.66% 2,606,014
11/08/16 04:00 PM $791 $8 1.02% 1,364,945
11/07/16 04:00 PM $783 $21 2.69% 1,574,431
11/04/16 04:00 PM $762 $-0 -0.01% 2,132,130
11/03/16 04:00 PM $762 $-7 -0.85% 1,934,070
11/02/16 04:00 PM $769 $-15 -1.90% 1,906,623
11/01/16 04:00 PM $784 $-1 -0.12% 2,405,683
10/31/16 04:00 PM $785 $-11 -1.36% 2,426,623
10/28/16 04:00 PM $795 $0 0.00% 4,264,060
10/27/16 04:00 PM $795 $-4 -0.47% 2,735,251
10/26/16 04:00 PM $799 $-9 -1.06% 1,645,469
10/25/16 04:00 PM $808 $-5 -0.67% 1,575,170
10/24/16 04:00 PM $813 $14 1.72% 1,695,783
10/21/16 04:00 PM $799 $2 0.30% 1,262,196
10/20/16 04:00 PM $797 $-5 -0.57% 1,756,633
10/19/16 04:00 PM $802 $6 0.79% 1,763,691
10/18/16 04:00 PM $795 $15 1.96% 2,049,049
10/17/16 04:00 PM $780 $1 0.18% 1,091,555
10/14/16 04:00 PM $779 $0 0.04% 851,512
10/13/16 04:00 PM $778 $-8 -1.01% 1,360,684
10/12/16 04:00 PM $786 $3 0.39% 935,138
10/11/16 04:00 PM $783 $-3 -0.37% 1,371,461
10/10/16 04:00 PM $786 $11 1.40% 1,174,779
10/07/16 04:00 PM $775 $-2 -0.23% 932,569
10/06/16 04:00 PM $777 $0 0.05% 1,070,088
10/05/16 04:00 PM $776 $0 0.01% 1,457,672
10/04/16 04:00 PM $776 $4 0.50% 1,198,511
10/03/16 04:00 PM $773 $-5 -0.61% 1,276,854
9/30/16 04:00 PM $777 $2 0.29% 1,583,394
9/29/16 04:00 PM $775 $-7 -0.84% 1,310,452
9/28/16 04:00 PM $782 $-1 -0.19% 1,108,309
9/27/16 04:00 PM $783 $9 1.14% 1,152,956
9/26/16 04:00 PM $774 $-13 -1.61% 1,531,956
9/23/16 04:00 PM $787 $-0 -0.04% 1,411,440
9/22/16 04:00 PM $787 $11 1.42% 1,483,899
9/21/16 04:00 PM $776 $5 0.62% 1,166,290
9/20/16 04:00 PM $771 $6 0.75% 977,969
9/19/16 04:00 PM $766 $-3 -0.41% 1,171,979
9/16/16 04:00 PM $769 $-3 -0.37% 2,047,036
9/15/16 04:00 PM $772 $9 1.22% 1,345,661
9/14/16 04:00 PM $762 $3 0.37% 1,093,723
9/13/16 04:00 PM $760 $-9 -1.21% 1,394,163
9/12/16 04:00 PM $769 $9 1.23% 1,310,499
9/09/16 04:00 PM $760 $-16 -2.02% 1,880,010
9/08/16 04:00 PM $775 $-5 -0.64% 1,269,151
9/07/16 04:00 PM $780 $0 0.03% 893,874
9/06/16 04:00 PM $780 $9 1.12% 1,441,864
9/02/16 04:00 PM $771 $3 0.35% 1,070,725
9/01/16 04:00 PM $769 $2 0.23% 925,119
8/31/16 04:00 PM $767 $-2 -0.27% 1,247,937
8/30/16 04:00 PM $769 $-3 -0.40% 1,129,945
8/29/16 04:00 PM $772 $3 0.34% 847,537
8/26/16 04:00 PM $770 $0 0.02% 1,164,723
8/25/16 04:00 PM $769 $-0 -0.03% 926,856
8/24/16 04:00 PM $770 $-2 -0.32% 1,071,585
8/23/16 04:00 PM $772 $-0 -0.01% 925,456
8/22/16 04:00 PM $772 $-3 -0.42% 950,417
8/19/16 04:00 PM $775 $-2 -0.27% 861,399
8/18/16 04:00 PM $778 $-2 -0.31% 718,882
8/17/16 04:00 PM $780 $3 0.36% 921,666
8/16/16 04:00 PM $777 $-5 -0.68% 1,027,836
8/15/16 04:00 PM $782 $-1 -0.10% 938,184
8/12/16 04:00 PM $783 $-2 -0.21% 739,761
8/11/16 04:00 PM $785 $0 0.02% 971,760
8/10/16 04:00 PM $785 $0 0.05% 784,575
8/09/16 04:00 PM $784 $3 0.32% 1,318,457
8/08/16 04:00 PM $782 $-0 -0.06% 1,106,693
8/05/16 04:00 PM $782 $11 1.38% 1,799,478
8/04/16 04:00 PM $772 $-2 -0.20% 1,139,973
8/03/16 04:00 PM $773 $2 0.27% 1,283,271
8/02/16 04:00 PM $771 $-2 -0.23% 1,782,822
8/01/16 04:00 PM $773 $4 0.53% 2,698,906
7/29/16 04:00 PM $769 $23 3.07% 3,835,837
7/28/16 04:00 PM $746 $4 0.56% 3,484,352
7/27/16 04:00 PM $742 $3 0.45% 1,510,035
7/26/16 04:00 PM $738 $-1 -0.18% 1,183,005
7/25/16 04:00 PM $740 $-3 -0.40% 1,031,651
7/22/16 04:00 PM $743 $4 0.56% 1,258,252
7/21/16 04:00 PM $739 $-3 -0.35% 1,022,229
7/20/16 04:00 PM $741 $4 0.57% 1,283,942
7/19/16 04:00 PM $737 $3 0.43% 1,225,477
7/18/16 04:00 PM $734 $14 1.94% 1,293,792
7/15/16 04:00 PM $720 $-1 -0.15% 1,278,081
7/14/16 04:00 PM $721 $4 0.55% 949,456
7/13/16 04:00 PM $717 $-4 -0.51% 933,356
7/12/16 04:00 PM $721 $6 0.78% 1,336,112
7/11/16 04:00 PM $715 $9 1.34% 1,107,039
7/08/16 04:00 PM $706 $10 1.48% 1,573,916
7/07/16 04:00 PM $695 $-2 -0.35% 1,303,676
7/06/16 04:00 PM $698 $3 0.47% 1,411,180
7/05/16 04:17 PM $695 $-4 -0.61% 1,462,889
7/01/16 04:00 PM $699 $7 1.03% 1,344,398
6/30/16 04:00 PM $692 $8 1.17% 1,597,298
6/29/16 04:00 PM $684 $4 0.60% 1,931,494
6/28/16 04:00 PM $680 $12 1.76% 2,169,808
6/27/16 04:00 PM $668 $-7 -1.03% 2,639,595
6/24/16 04:00 PM $675 $-27 -3.80% 4,442,988
6/23/16 04:00 PM $702 $4 0.63% 2,166,219
6/22/16 04:00 PM $697 $2 0.22% 1,182,181
6/21/16 04:00 PM $696 $2 0.32% 1,464,837
6/20/16 04:00 PM $694 $2 0.29% 2,080,670
6/17/16 04:00 PM $692 $-19 -2.62% 3,398,409
6/16/16 04:00 PM $710 $-9 -1.19% 1,981,657
6/15/16 04:00 PM $719 $1 0.09% 1,213,386
6/14/16 04:00 PM $718 $-0 -0.01% 1,305,308
6/13/16 04:00 PM $718 $-1 -0.15% 1,257,036
6/10/16 04:00 PM $719 $-9 -1.26% 1,215,345
6/09/16 04:00 PM $729 $0 0.04% 987,619
6/08/16 04:00 PM $728 $12 1.62% 1,583,328
6/07/16 04:00 PM $717 $0 0.01% 1,336,464
6/06/16 04:00 PM $717 $-6 -0.80% 1,565,965
6/03/16 04:00 PM $722 $-8 -1.10% 1,225,924
6/02/16 04:00 PM $730 $-4 -0.51% 1,340,830
6/01/16 04:00 PM $734 $-2 -0.21% 1,253,368
5/31/16 04:00 PM $736 $3 0.42% 2,128,808
5/27/16 04:00 PM $733 $9 1.18% 1,974,427
5/26/16 04:00 PM $724 $-1 -0.16% 1,573,655
5/25/16 04:00 PM $725 $5 0.72% 1,631,280
5/24/16 04:00 PM $720 $16 2.25% 1,926,833
5/23/16 04:00 PM $704 $-6 -0.77% 1,326,440
5/20/16 04:00 PM $710 $9 1.35% 1,825,937
5/19/16 04:00 PM $700 $-6 -0.89% 1,668,893
5/18/16 04:00 PM $707 $0 0.06% 1,765,773
5/17/16 04:00 PM $706 $-10 -1.43% 2,000,008
5/16/16 04:00 PM $716 $6 0.80% 1,316,719
5/13/16 04:00 PM $711 $-2 -0.35% 1,313,352
5/12/16 04:00 PM $713 $-2 -0.28% 1,361,231
5/11/16 04:00 PM $715 $-8 -1.09% 1,690,876
5/10/16 04:00 PM $723 $10 1.44% 1,568,728
5/09/16 04:00 PM $713 $2 0.25% 1,509,892
5/06/16 04:00 PM $711 $10 1.38% 1,829,029
5/05/16 04:00 PM $701 $6 0.82% 1,681,507
5/04/16 04:00 PM $696 $3 0.48% 1,692,757
5/03/16 04:00 PM $692 $-6 -0.84% 1,542,386
5/02/16 04:00 PM $698 $5 0.75% 1,645,055
4/29/16 04:00 PM $693 $2 0.29% 2,486,827
4/28/16 04:00 PM $691 $-15 -2.10% 2,861,824
4/27/16 04:00 PM $706 $-2 -0.32% 3,095,067
4/26/16 04:00 PM $708 $-15 -2.08% 2,739,626
4/25/16 04:00 PM $723 $4 0.61% 1,956,976
4/22/16 04:00 PM $719 $-40 -5.32% 5,949,849
4/21/16 04:00 PM $759 $6 0.86% 3,002,217
4/20/16 03:59 PM $753 $-1 -0.17% 1,526,908
4/19/16 04:00 PM $754 $-13 -1.65% 2,028,232
4/18/16 04:00 PM $767 $8 1.00% 1,557,247
4/15/16 04:00 PM $759 $6 0.77% 1,807,062
4/14/16 04:00 PM $753 $1 0.20% 1,134,257
4/13/16 04:00 PM $752 $9 1.16% 1,707,407
4/12/16 04:00 PM $743 $7 0.95% 1,349,780
4/11/16 04:00 PM $736 $-3 -0.41% 1,218,900
4/08/16 04:00 PM $739 $-1 -0.15% 1,289,869
4/07/16 04:00 PM $740 $-5 -0.73% 1,452,369
4/06/16 04:00 PM $746 $8 1.07% 1,052,204
4/05/16 04:00 PM $738 $-7 -1.00% 1,130,947
4/04/16 04:00 PM $745 $-5 -0.62% 1,134,242
4/01/16 04:00 PM $750 $5 0.67% 1,576,240
3/31/16 04:00 PM $745 $-6 -0.74% 1,718,638
3/30/16 04:00 PM $751 $6 0.77% 1,782,416
3/29/16 04:00 PM $745 $11 1.53% 1,902,561
3/28/16 04:00 PM $734 $-2 -0.24% 1,300,817
3/24/16 04:00 PM $735 $-3 -0.37% 1,570,475
3/23/16 04:00 PM $738 $-3 -0.36% 1,431,130
3/22/16 03:59 PM $741 $-1 -0.18% 1,269,264
3/21/16 04:00 PM $742 $4 0.61% 1,836,463
3/18/16 04:00 PM $738 $-0 -0.02% 2,980,073
3/17/16 03:59 PM $738 $2 0.23% 1,859,562
3/16/16 04:00 PM $736 $8 1.07% 1,621,612
3/15/16 04:00 PM $728 $-2 -0.30% 1,720,835
3/14/16 04:00 PM $730 $4 0.50% 1,717,707
3/11/16 04:00 PM $727 $14 1.96% 1,968,650
3/10/16 04:00 PM $713 $8 1.07% 2,831,312
3/09/16 04:00 PM $705 $11 1.62% 1,419,771
3/08/16 04:00 PM $694 $-1 -0.17% 2,075,305
3/07/16 04:00 PM $695 $-16 -2.21% 2,986,527
3/04/16 04:00 PM $711 $-2 -0.21% 1,971,379
3/03/16 04:00 PM $712 $-6 -0.89% 1,956,959
3/02/16 04:00 PM $719 $0 0.01% 1,628,861
3/01/16 04:00 PM $719 $21 3.02% 2,148,616
2/29/16 04:00 PM $698 $-7 -1.04% 2,478,214
2/26/16 04:00 PM $705 $-1 -0.10% 2,241,807
2/25/16 04:00 PM $706 $6 0.88% 1,640,540
2/24/16 04:00 PM $700 $4 0.53% 1,961,626
2/23/16 04:00 PM $696 $-11 -1.50% 2,006,805
2/22/16 04:00 PM $706 $6 0.79% 1,949,154
2/19/16 04:00 PM $701 $4 0.51% 1,585,362
2/18/16 04:00 PM $697 $-11 -1.56% 1,881,117
2/17/16 04:00 PM $708 $17 2.52% 2,490,136
2/16/16 03:59 PM $691 $9 1.26% 2,517,368
2/12/16 04:00 PM $682 $-1 -0.10% 2,138,970
2/11/16 04:00 PM $683 $-1 -0.15% 3,021,909
2/10/16 04:00 PM $684 $6 0.89% 2,631,204
2/09/16 04:00 PM $678 $-5 -0.68% 3,606,025
2/08/16 04:00 PM $683 $-1 -0.12% 4,243,161
2/05/16 04:00 PM $684 $-24 -3.45% 5,100,147
2/04/16 01:09 PM $712 $-15 -1.99% 2,895,381
2/03/16 04:00 PM $727 $-38 -4.93% 6,168,146
2/02/16 04:00 PM $765 $13 1.68% 6,341,295
2/01/16 04:00 PM $752 $9 1.22% 5,078,141
1/29/16 04:00 PM $743 $12 1.64% 3,465,158
1/28/16 04:00 PM $731 $31 4.42% 2,665,300
1/27/16 04:00 PM $700 $-13 -1.83% 2,183,873
1/26/16 04:00 PM $713 $1 0.19% 1,329,441
1/25/16 04:00 PM $712 $-14 -1.87% 1,710,138
1/22/16 04:00 PM $725 $19 2.64% 2,010,051
1/21/16 04:00 PM $707 $8 1.17% 2,411,099
1/20/16 04:00 PM $698 $-3 -0.48% 3,441,864
1/19/16 04:00 PM $702 $7 1.06% 2,264,845
1/15/16 04:00 PM $694 $-20 -2.84% 3,605,038
1/14/16 04:00 PM $715 $14 2.02% 2,225,495
1/13/16 04:00 PM $701 $-26 -3.51% 2,497,166
1/12/16 04:00 PM $726 $10 1.40% 2,022,073
1/11/16 04:00 PM $716 $2 0.22% 2,089,495
1/08/16 04:00 PM $714 $-12 -1.64% 2,450,167
1/07/16 04:00 PM $726 $-17 -2.32% 2,960,949
1/06/16 04:00 PM $744 $1 0.14% 1,944,830
1/05/16 04:00 PM $743 $1 0.10% 1,949,892
1/04/16 04:00 PM $742 $-17 -2.25% 3,271,368
12/31/15 04:00 PM $759 $-12 -1.57% 1,500,189
12/30/15 04:00 PM $771 $-6 -0.72% 1,293,519
12/29/15 04:00 PM $777 $14 1.85% 1,764,069
12/28/15 04:00 PM $763 $14 1.89% 1,515,574
12/24/15 01:00 PM $748 $-2 -0.25% 527,223
12/23/15 04:00 PM $750 $0 0.04% 1,566,723
12/22/15 04:00 PM $750 $2 0.30% 1,365,420
12/21/15 04:00 PM $748 $8 1.14% 1,524,551
12/18/15 04:00 PM $739 $-10 -1.35% 3,138,525
12/17/15 03:59 PM $749 $-9 -1.14% 1,551,092
12/16/15 04:00 PM $758 $15 1.98% 1,986,509
12/15/15 04:00 PM $743 $-4 -0.58% 2,665,693
12/14/15 04:00 PM $748 $9 1.20% 2,418,697
12/11/15 04:00 PM $739 $-11 -1.41% 2,223,449
12/10/15 04:00 PM $749 $-2 -0.29% 1,988,135
12/09/15 04:00 PM $752 $-11 -1.41% 2,698,017
12/08/15 04:00 PM $762 $-1 -0.12% 1,829,032
12/07/15 04:00 PM $763 $-4 -0.46% 1,811,982
12/04/15 04:00 PM $767 $14 1.90% 2,757,057
12/03/15 04:00 PM $753 $-10 -1.29% 2,589,695
12/02/15 04:00 PM $762 $-5 -0.61% 2,197,008
12/01/15 04:00 PM $767 $24 3.29% 2,132,967
11/30/15 03:59 PM $743 $-8 -1.02% 2,076,761
11/27/15 01:00 PM $750 $2 0.28% 838,528
11/25/15 04:00 PM $748 $-0 -0.02% 1,122,224
11/24/15 04:00 PM $748 $-8 -1.02% 2,333,825
11/23/15 04:00 PM $756 $-1 -0.08% 1,414,657
11/20/15 04:00 PM $757 $18 2.46% 2,212,962
11/19/15 04:00 PM $738 $-2 -0.21% 1,327,275
11/18/15 04:00 PM $740 $15 2.03% 1,683,978
11/17/15 04:00 PM $725 $-4 -0.50% 1,510,261
11/16/15 04:00 PM $729 $12 1.67% 1,904,395
11/13/15 04:00 PM $717 $-14 -1.95% 2,072,672
11/12/15 04:00 PM $731 $-4 -0.57% 1,836,715
11/11/15 04:00 PM $735 $7 0.97% 1,366,615
11/10/15 04:00 PM $728 $3 0.47% 1,606,529
11/09/15 04:00 PM $725 $-9 -1.21% 2,068,934
11/06/15 04:00 PM $734 $3 0.34% 1,510,586
11/05/15 04:00 PM $731 $3 0.43% 1,861,240
11/04/15 04:00 PM $728 $6 0.82% 1,705,751
11/03/15 04:00 PM $722 $1 0.15% 1,565,355
11/02/15 04:00 PM $721 $10 1.45% 1,885,157
10/30/15 04:00 PM $711 $-6 -0.85% 1,907,767
10/29/15 04:00 PM $717 $4 0.56% 1,455,616
10/28/15 04:00 PM $713 $4 0.63% 2,178,841
10/27/15 03:59 PM $708 $-4 -0.60% 2,232,743
10/26/15 04:00 PM $713 $11 1.54% 2,712,277
10/23/15 04:00 PM $702 $50 7.70% 6,651,931
10/22/15 04:00 PM $652 $9 1.43% 4,010,136
10/21/15 04:00 PM $643 $-8 -1.18% 1,793,088
10/20/15 04:00 PM $650 $-16 -2.38% 2,498,092
10/19/15 03:59 PM $666 $4 0.59% 1,477,091
10/16/15 04:00 PM $662 $0 0.07% 1,610,712
10/15/15 04:00 PM $662 $11 1.62% 1,832,935
10/14/15 04:00 PM $651 $-1 -0.17% 1,414,069
10/13/15 04:00 PM $652 $6 0.87% 1,806,028
10/12/15 04:00 PM $647 $3 0.48% 1,275,565
10/09/15 04:00 PM $644 $4 0.70% 1,648,656
10/08/15 04:00 PM $639 $-3 -0.50% 2,181,990
10/07/15 04:00 PM $642 $-3 -0.48% 2,092,551
10/06/15 04:00 PM $645 $4 0.62% 2,235,269
10/05/15 04:00 PM $641 $15 2.32% 1,802,987
10/02/15 03:59 PM $627 $16 2.56% 2,682,136
10/01/15 04:00 PM $611 $3 0.47% 1,866,259
9/30/15 04:00 PM $608 $13 2.26% 2,412,754
9/29/15 04:00 PM $595 $0 0.01% 2,310,067
9/28/15 03:46 PM $595 $-17 -2.79% 3,126,853
9/25/15 04:00 PM $612 $-14 -2.21% 2,173,134
9/24/15 04:00 PM $626 $3 0.55% 2,238,097
9/23/15 04:00 PM $622 $-0 -0.05% 1,470,646
9/22/15 03:59 PM $623 $-13 -2.01% 2,562,585
9/21/15 04:00 PM $635 $6 0.98% 1,786,959
9/18/15 04:00 PM $629 $-14 -2.12% 5,124,895
9/17/15 04:00 PM $643 $7 1.09% 2,260,110
9/16/15 04:00 PM $636 $1 0.13% 1,276,250
9/15/15 04:00 PM $635 $12 1.91% 2,082,426
9/14/15 04:00 PM $623 $-3 -0.40% 1,701,619
9/11/15 04:00 PM $626 $4 0.71% 1,372,828
9/10/15 04:00 PM $621 $9 1.41% 1,903,327
9/09/15 04:00 PM $613 $-2 -0.32% 1,699,747
9/08/15 04:00 PM $615 $14 2.32% 2,277,509
9/04/15 03:59 PM $601 $-6 -0.92% 2,087,322
9/03/15 04:00 PM $606 $-8 -1.32% 1,758,078
9/02/15 04:00 PM $614 $17 2.77% 2,574,089
9/01/15 04:00 PM $598 $-20 -3.31% 3,700,244
8/31/15 04:00 PM $618 $-12 -1.92% 2,172,443
8/28/15 04:00 PM $630 $-7 -1.13% 1,976,418
8/27/15 04:00 PM $638 $9 1.43% 3,485,928
8/26/15 04:00 PM $629 $47 8.00% 4,191,001
8/25/15 04:00 PM $582 $-8 -1.28% 3,523,043
8/24/15 04:00 PM $590 $-23 -3.73% 5,733,716
8/21/15 04:00 PM $612 $-34 -5.31% 4,261,719
8/20/15 04:00 PM $647 $-14 -2.13% 2,854,138
8/19/15 04:00 PM $661 $5 0.73% 2,132,265
8/18/15 04:00 PM $656 $-5 -0.72% 1,455,680
8/17/15 04:00 PM $661 $4 0.57% 1,051,109
8/14/15 04:00 PM $657 $1 0.10% 1,071,346
8/13/15 04:00 PM $656 $-3 -0.47% 1,807,767
8/12/15 04:00 PM $660 $-1 -0.18% 2,938,851
8/11/15 04:00 PM $661 $27 4.27% 5,016,455
8/10/15 04:00 PM $634 $-2 -0.25% 1,718,338
8/07/15 04:00 PM $635 $-7 -1.15% 1,403,626
8/06/15 04:00 PM $643 $-1 -0.17% 1,572,150
8/05/15 03:59 PM $644 $15 2.31% 2,331,722
8/04/15 04:00 PM $629 $-2 -0.31% 1,487,310
8/03/15 04:00 PM $631 $6 0.90% 1,303,393
7/31/15 04:00 PM $626 $-7 -1.10% 1,705,744
7/30/15 04:00 PM $633 $1 0.10% 1,472,522
7/29/15 04:00 PM $632 $4 0.63% 1,573,976
7/28/15 04:00 PM $628 $1 0.12% 1,713,824
7/24/15 03:59 PM $624 $-21 -3.22% 3,622,643
7/23/15 04:00 PM $644 $-18 -2.69% 3,014,810
7/22/15 04:00 PM $662 $-0 -0.03% 3,707,818
7/21/15 04:00 PM $662 $-1 -0.11% 3,366,959
7/20/15 04:00 PM $663 $-10 -1.47% 5,859,629
7/17/15 04:00 PM $673 $93 16.05% 11,154,565
7/16/15 04:00 PM $580 $20 3.50% 4,644,687
7/15/15 04:00 PM $560 $-1 -0.16% 1,782,288
7/14/15 04:00 PM $561 $15 2.66% 3,232,456
7/13/15 04:00 PM $547 $16 3.10% 2,205,060
7/10/15 04:00 PM $530 $9 1.81% 1,956,196
7/09/15 04:00 PM $521 $4 0.74% 1,841,427
7/08/15 04:00 PM $517 $-8 -1.56% 1,296,449
7/07/15 04:00 PM $525 $2 0.41% 1,597,229
7/06/15 04:00 PM $523 $-1 -0.10% 1,278,587
7/02/15 04:00 PM $523 $2 0.30% 1,235,773
7/01/15 04:00 PM $522 $1 0.26% 1,961,197
6/30/15 04:00 PM $521 $-1 -0.19% 2,234,684
6/29/15 04:00 PM $522 $-10 -1.91% 1,935,626
6/26/15 04:00 PM $532 $-4 -0.66% 2,108,629
6/25/15 04:00 PM $535 $-3 -0.49% 1,332,412
6/24/15 04:00 PM $538 $-3 -0.49% 1,286,576
6/23/15 04:00 PM $540 $2 0.43% 1,196,130
6/22/15 04:00 PM $538 $2 0.28% 1,243,586
6/19/15 04:00 PM $537 $-0 -0.01% 1,891,016
6/18/15 04:00 PM $537 $7 1.41% 1,833,207
6/17/15 04:00 PM $529 $1 0.21% 1,294,114
6/16/15 04:00 PM $528 $1 0.18% 1,071,728
6/15/15 04:00 PM $527 $-5 -0.96% 1,632,700
6/12/15 04:00 PM $532 $-2 -0.43% 955,789
6/11/15 04:00 PM $535 $-2 -0.39% 1,209,955
6/10/15 04:00 PM $537 $10 1.90% 1,813,775
6/09/15 04:00 PM $527 $-0 -0.03% 1,454,352
6/08/15 04:00 PM $527 $-7 -1.22% 1,524,010
6/05/15 04:00 PM $533 $-3 -0.63% 1,375,008
6/04/15 04:00 PM $537 $-4 -0.67% 1,346,514
6/03/15 04:00 PM $540 $1 0.21% 1,716,936
6/02/15 04:00 PM $539 $5 0.97% 1,936,746
6/01/15 04:00 PM $534 $2 0.35% 1,900,257
5/29/15 04:00 PM $532 $-8 -1.42% 2,590,445
5/28/15 04:00 PM $540 $-0 0.00% 1,029,789
5/27/15 04:00 PM $540 $7 1.40% 1,524,787
5/26/15 04:00 PM $532 $-8 -1.44% 2,404,577
5/22/15 04:00 PM $540 $-2 -0.44% 1,175,367
5/21/15 04:00 PM $543 $3 0.60% 1,461,575
5/20/15 04:00 PM $539 $2 0.36% 1,430,615
5/19/15 04:00 PM $537 $5 0.95% 1,964,806
5/18/15 04:00 PM $532 $-2 -0.29% 2,001,277
5/15/15 04:00 PM $534 $-5 -0.85% 1,965,088
5/14/15 04:00 PM $538 $9 1.66% 1,402,787
5/13/15 04:00 PM $530 $1 0.11% 1,253,005
5/12/15 04:00 PM $529 $-7 -1.24% 1,634,123
5/11/15 04:00 PM $536 $-3 -0.47% 904,491
5/08/15 04:00 PM $538 $8 1.42% 1,527,371
5/07/15 04:00 PM $531 $6 1.24% 1,543,988
5/06/15 04:00 PM $524 $-7 -1.24% 1,566,867
5/05/15 04:00 PM $531 $-10 -1.85% 1,381,740
5/04/15 04:00 PM $541 $3 0.54% 1,305,850
5/01/15 04:00 PM $538 $1 0.10% 1,757,310
4/30/15 04:00 PM $537 $-12 -2.14% 2,081,537
4/29/15 04:00 PM $549 $-5 -0.83% 1,698,705
4/28/15 04:00 PM $554 $-2 -0.30% 1,490,819
4/27/15 04:00 PM $555 $-10 -1.71% 2,392,715
4/24/15 04:00 PM $565 $18 3.30% 4,916,008
4/23/15 04:00 PM $547 $8 1.42% 4,149,169
4/22/15 04:00 PM $539 $5 1.01% 1,584,300
4/21/15 04:00 PM $534 $-1 -0.26% 1,838,769
4/20/15 04:00 PM $535 $11 2.16% 1,675,073
4/17/15 04:00 PM $524 $-10 -1.83% 2,143,872
4/16/15 04:00 PM $534 $1 0.24% 1,296,234
4/15/15 04:00 PM $533 $2 0.40% 2,305,805
4/14/15 04:00 PM $530 $-9 -1.63% 2,590,751
4/13/15 04:00 PM $539 $-1 -0.16% 1,640,741
4/10/15 04:00 PM $540 $-1 -0.14% 1,405,386
4/09/15 04:00 PM $541 $-1 -0.15% 1,551,918
4/08/15 04:00 PM $542 $5 0.85% 1,174,516
4/07/15 04:00 PM $537 $0 0.05% 1,299,253
4/06/15 04:00 PM $537 $1 0.23% 1,317,628
4/02/15 04:00 PM $536 $-7 -1.30% 1,711,368
4/01/15 04:00 PM $543 $-5 -0.99% 1,951,319
3/31/15 04:00 PM $548 $-4 -0.73% 1,583,330
3/30/15 04:00 PM $552 $4 0.67% 1,283,210
3/27/15 04:00 PM $548 $-7 -1.23% 1,890,918
3/26/15 04:00 PM $555 $-4 -0.65% 1,566,051
3/25/15 04:00 PM $559 $-11 -2.00% 2,144,868
3/24/15 04:00 PM $570 $11 2.04% 2,574,995
3/23/15 04:00 PM $559 $-2 -0.28% 1,639,286
3/20/15 04:00 PM $560 $2 0.42% 2,608,035
3/19/15 04:00 PM $558 $-2 -0.27% 1,192,429
3/18/15 04:00 PM $560 $9 1.57% 2,125,646
3/17/15 04:00 PM $551 $-4 -0.66% 1,800,550
3/16/15 04:00 PM $555 $7 1.31% 1,636,293
3/13/15 04:00 PM $547 $-8 -1.47% 1,697,742
3/12/15 04:00 PM $556 $4 0.79% 1,385,657
3/11/15 04:00 PM $551 $-4 -0.69% 1,815,568
3/10/15 04:00 PM $555 $-14 -2.43% 1,785,514
3/09/15 04:00 PM $569 $1 0.21% 1,059,336
3/06/15 05:00 PM $568 $-8 -1.33% 1,654,561
3/03/15 04:00 PM $574 $2 0.40% 1,699,931
3/02/15 04:00 PM $571 $13 2.32% 2,121,652
2/27/15 04:00 PM $558 $3 0.53% 2,402,963
2/26/15 04:00 PM $555 $12 2.13% 2,303,825
2/25/15 04:00 PM $544 $8 1.45% 1,820,199
2/24/15 04:00 PM $536 $4 0.79% 1,002,313
2/23/15 04:00 PM $532 $-7 -1.31% 1,453,049
2/20/15 04:00 PM $539 $-4 -0.72% 1,441,197
2/19/15 04:00 PM $543 $3 0.59% 987,242
2/18/15 04:00 PM $540 $-3 -0.58% 1,448,501
2/17/15 04:00 PM $543 $-6 -1.12% 1,609,871
2/13/15 04:00 PM $549 $6 1.12% 1,877,446
2/12/15 04:00 PM $543 $7 1.30% 1,612,510
2/11/15 04:00 PM $536 $-1 -0.18% 1,372,752
2/10/15 04:00 PM $537 $9 1.73% 1,744,644
2/09/15 04:00 PM $528 $-3 -0.60% 1,263,243
2/06/15 04:00 PM $531 $3 0.65% 1,758,422
2/05/15 04:00 PM $528 $5 0.92% 1,843,724
2/04/15 04:00 PM $523 $-6 -1.22% 1,658,500
2/03/15 04:00 PM $529 $1 0.14% 2,032,962
2/02/15 04:00 PM $528 $-6 -1.13% 2,836,688
1/29/15 04:00 PM $511 $1 0.13% 4,140,014
1/28/15 04:00 PM $510 $-9 -1.66% 1,677,168
1/27/15 04:00 PM $519 $-17 -3.10% 1,897,457
1/26/15 04:00 PM $535 $-5 -0.88% 1,538,786
1/23/15 04:00 PM $540 $6 1.04% 2,272,098
1/22/15 04:00 PM $534 $16 3.16% 2,663,776
1/21/15 04:00 PM $518 $11 2.20% 2,259,527
1/20/15 04:00 PM $507 $-1 -0.23% 2,222,814
1/16/15 04:00 PM $508 $6 1.25% 2,291,530
1/16/15 03:59 PM $508 $6 1.25% 2,292,043
1/15/15 04:00 PM $502 $1 0.18% 2,710,022
1/14/15 04:00 PM $501 $5 0.95% 2,210,635
1/13/15 04:00 PM $496 $4 0.74% 2,365,612
1/12/15 04:00 PM $493 $-4 -0.73% 2,318,712
1/09/15 04:00 PM $496 $-7 -1.30% 2,064,037
1/08/15 04:00 PM $503 $2 0.32% 3,341,999
1/07/15 04:00 PM $501 $-1 -0.17% 2,053,750
1/06/15 04:00 PM $502 $-12 -2.32% 2,891,950
1/02/15 04:00 PM $525 $-2 -0.30% 1,444,809
12/31/14 04:00 PM $526 $-4 -0.76% 1,369,929
12/30/14 04:00 PM $530 $0 0.02% 873,716
12/29/14 04:00 PM $530 $-4 -0.69% 2,276,069
12/26/14 04:00 PM $534 $5 0.99% 1,037,486
12/24/14 01:00 PM $529 $-2 -0.34% 704,035
12/23/14 04:00 PM $531 $6 1.09% 2,191,238
12/22/14 04:00 PM $525 $9 1.65% 2,722,210
12/19/14 04:00 PM $516 $5 1.03% 3,676,357
12/18/14 04:00 PM $511 $6 1.23% 2,911,020
12/17/14 04:00 PM $505 $10 1.92% 2,873,600
12/16/14 04:00 PM $495 $-18 -3.58% 3,947,168
12/15/14 04:00 PM $514 $-5 -0.94% 2,806,350
12/12/14 04:00 PM $519 $-10 -1.83% 1,982,766
12/11/14 04:00 PM $528 $2 0.43% 1,606,381
12/10/14 04:00 PM $526 $-7 -1.37% 1,716,704
12/09/14 04:00 PM $533 $6 1.21% 1,867,150
12/08/14 04:00 PM $527 $2 0.33% 2,325,283
12/05/14 04:00 PM $525 $-12 -2.24% 2,555,783
12/04/14 04:00 PM $537 $6 1.13% 1,389,451
12/03/14 04:00 PM $531 $-2 -0.46% 1,278,091
12/02/14 04:00 PM $534 $-0 -0.01% 1,522,320
12/01/14 04:00 PM $534 $-8 -1.48% 2,106,865
11/28/14 01:00 PM $542 $1 0.27% 1,145,231
11/26/14 04:00 PM $540 $-1 -0.13% 1,518,840
11/25/14 04:00 PM $541 $2 0.34% 1,784,212
11/24/14 04:00 PM $539 $2 0.33% 1,699,629
11/21/14 04:00 PM $538 $3 0.50% 2,217,252
11/19/14 04:00 PM $537 $2 0.37% 1,384,405
11/18/14 04:00 PM $535 $-1 -0.28% 1,955,066
11/17/14 04:00 PM $537 $-8 -1.45% 1,720,123
11/14/14 04:00 PM $544 $-1 -0.18% 1,285,167
11/13/14 03:59 PM $545 $-2 -0.35% 1,334,367
11/12/14 04:00 PM $547 $-3 -0.54% 1,124,458
11/11/14 04:00 PM $550 $3 0.51% 961,011
11/10/14 03:59 PM $547 $6 1.20% 1,129,377
11/07/14 04:00 PM $541 $-1 -0.19% 1,627,920
11/06/14 03:59 PM $542 $-4 -0.71% 1,328,313
11/05/14 04:00 PM $546 $-8 -1.48% 2,022,352
11/04/14 04:00 PM $554 $-1 -0.20% 1,237,088
11/03/14 04:00 PM $555 $-4 -0.69% 1,377,090
10/31/14 04:00 PM $559 $9 1.59% 2,029,446
10/30/14 04:00 PM $550 $1 0.18% 1,451,532
10/29/14 04:00 PM $549 $0 0.08% 1,765,315
10/28/14 04:00 PM $549 $8 1.50% 1,247,901
10/27/14 04:00 PM $541 $1 0.18% 1,182,089
10/24/14 04:00 PM $540 $-4 -0.77% 1,967,651
10/23/14 04:00 PM $544 $11 2.12% 2,341,998
10/22/14 04:00 PM $533 $6 1.17% 2,911,285
10/21/14 04:00 PM $527 $6 1.09% 2,329,865
10/20/14 04:00 PM $521 $10 1.89% 2,599,669
10/17/14 04:00 PM $511 $-13 -2.54% 5,523,094
10/16/14 04:00 PM $525 $-6 -1.04% 3,670,307
10/15/14 04:00 PM $530 $-8 -1.47% 3,707,622
10/14/14 04:00 PM $538 $5 0.89% 2,215,475
10/13/14 04:15 PM $533 $-11 -2.07% 2,571,379
10/10/14 04:00 PM $544 $-16 -2.92% 3,073,358
10/09/14 04:00 PM $561 $-12 -2.03% 2,517,847
10/08/14 04:00 PM $573 $9 1.55% 1,985,352
10/07/14 04:00 PM $564 $-14 -2.36% 1,902,585
10/06/14 04:00 PM $577 $2 0.36% 1,211,113
10/03/14 04:00 PM $575 $5 0.91% 1,137,620
10/02/14 04:00 PM $570 $2 0.32% 1,173,912
10/01/14 04:15 PM $568 $-9 -1.57% 1,441,527
9/30/14 04:00 PM $577 $1 0.17% 1,617,320
9/29/14 04:15 PM $576 $-1 -0.13% 1,278,874
9/26/14 04:15 PM $577 $2 0.35% 1,439,712
9/25/14 04:15 PM $575 $-13 -2.20% 1,920,663
9/24/14 04:00 PM $588 $7 1.18% 1,723,438
9/23/14 03:59 PM $581 $-6 -1.06% 1,465,048
9/22/14 04:00 PM $587 $-9 -1.46% 1,684,861
9/19/14 04:00 PM $596 $7 1.16% 3,724,109
9/18/14 04:00 PM $589 $5 0.77% 1,438,205
9/17/14 04:00 PM $585 $5 0.83% 1,687,732
9/16/14 04:00 PM $580 $7 1.20% 1,475,770
9/15/14 03:59 PM $573 $-3 -0.44% 1,593,171
9/12/14 04:15 PM $576 $-6 -0.99% 1,594,177
9/05/14 03:59 PM $586 $4 0.70% 1,626,848
9/04/14 04:00 PM $582 $4 0.70% 1,454,229
9/03/14 04:00 PM $578 $1 0.11% 1,211,741
9/02/14 04:00 PM $577 $6 1.00% 1,574,126
8/29/14 04:00 PM $572 $2 0.42% 1,081,231
8/29/14 03:59 PM $572 $2 0.42% 1,076,740
8/28/14 04:00 PM $569 $-2 -0.32% 1,289,128
8/27/14 04:00 PM $571 $-7 -1.19% 1,697,178
8/26/14 04:00 PM $578 $-2 -0.40% 1,634,308
8/25/14 04:00 PM $580 $-2 -0.41% 1,357,675
8/22/14 04:00 PM $583 $-1 -0.14% 786,915
8/21/14 04:00 PM $583 $-1 -0.19% 912,269
8/20/14 04:00 PM $584 $-2 -0.40% 1,033,662
8/19/14 04:00 PM $587 $5 0.81% 975,953
8/18/14 04:00 PM $582 $9 1.51% 1,280,439
8/15/14 04:00 PM $573 $-1 -0.20% 1,514,966
8/14/14 04:00 PM $575 $-0 -0.02% 982,824
8/13/14 04:00 PM $575 $12 2.14% 1,435,281
8/12/14 04:00 PM $563 $-5 -0.91% 1,533,541
8/11/14 04:00 PM $568 $-1 -0.16% 1,211,352
8/08/14 04:00 PM $569 $5 0.96% 1,490,706
8/07/14 04:00 PM $563 $-3 -0.53% 1,106,470
8/06/14 04:00 PM $566 $1 0.23% 1,325,576
8/05/14 04:00 PM $565 $-8 -1.41% 1,551,263
8/04/14 04:00 PM $573 $7 1.25% 1,422,404
8/01/14 04:00 PM $566 $-6 -0.97% 1,947,227
7/31/14 04:00 PM $572 $-16 -2.69% 2,089,654
7/30/14 04:00 PM $587 $2 0.31% 1,013,616
7/29/14 03:59 PM $586 $-5 -0.84% 1,344,156
7/28/14 04:00 PM $591 $2 0.27% 980,623
7/25/14 04:00 PM $589 $-4 -0.73% 929,885
7/24/14 04:00 PM $593 $-3 -0.44% 1,032,020
7/23/14 04:00 PM $596 $1 0.21% 1,229,751
7/22/14 04:00 PM $595 $5 0.89% 1,691,167
7/21/14 04:00 PM $589 $-6 -0.94% 2,056,478
7/18/14 04:00 PM $595 $21 3.72% 4,002,919
7/17/14 04:00 PM $574 $-9 -1.53% 3,000,111
7/16/14 04:00 PM $583 $-2 -0.36% 1,393,323
7/15/14 03:59 PM $585 $-0 -0.02% 1,618,250
7/14/14 04:00 PM $585 $6 0.98% 1,849,017
7/11/14 04:00 PM $579 $8 1.41% 1,617,319
7/10/14 04:00 PM $571 $-5 -0.86% 1,351,105
7/09/14 04:00 PM $576 $5 0.87% 1,111,847
7/08/14 04:00 PM $571 $-11 -1.92% 1,904,242
7/07/14 04:00 PM $582 $-2 -0.42% 1,061,716
7/03/14 01:00 PM $585 $2 0.41% 712,210
7/02/14 04:00 PM $582 $-0 -0.06% 1,053,529
7/01/14 04:00 PM $583 $7 1.28% 1,444,049
6/30/14 04:00 PM $575 $-2 -0.34% 1,310,063
6/27/14 04:00 PM $577 $1 0.22% 2,230,817
6/26/14 04:00 PM $576 $-3 -0.46% 1,725,882
6/25/14 03:59 PM $579 $14 2.48% 1,961,951
6/24/14 04:00 PM $565 $-0 -0.06% 2,201,093
6/23/14 04:00 PM $565 $9 1.54% 1,532,641
6/20/14 04:00 PM $556 $1 0.26% 4,495,990
6/19/14 04:00 PM $555 $2 0.28% 2,450,141
6/18/14 04:00 PM $553 $10 1.91% 1,734,780
6/17/14 04:00 PM $543 $-1 -0.23% 1,440,535
6/16/14 04:00 PM $544 $-7 -1.36% 1,697,866
6/13/14 04:00 PM $552 $0 0.07% 1,217,146
6/12/14 04:00 PM $551 $-7 -1.34% 1,454,280
6/11/14 04:00 PM $559 $-2 -0.31% 1,096,413
6/10/14 04:00 PM $561 $-2 -0.28% 1,347,517
6/09/14 04:00 PM $562 $6 1.04% 1,460,847
6/06/14 04:00 PM $556 $2 0.44% 1,732,048
6/05/14 04:00 PM $554 $9 1.70% 1,684,464
6/04/14 04:00 PM $545 $-0 -0.05% 1,811,517
6/03/14 04:00 PM $545 $-9 -1.62% 1,857,186
6/02/14 04:00 PM $554 $-6 -1.06% 1,431,077
5/30/14 04:00 PM $560 $-0 -0.03% 1,766,247
5/29/14 04:00 PM $560 $-2 -0.28% 1,349,176
5/28/14 04:00 PM $562 $-4 -0.75% 1,644,975
5/27/14 04:00 PM $566 $13 2.40% 2,098,381
5/23/14 04:00 PM $553 $8 1.40% 1,926,886
5/22/14 04:00 PM $545 $6 1.14% 1,607,695
5/21/14 04:00 PM $539 $9 1.73% 1,187,993
5/20/14 04:00 PM $530 $1 0.17% 1,778,652
5/19/14 04:00 PM $529 $8 1.58% 1,274,305
5/16/14 04:00 PM $521 $1 0.13% 1,481,233
5/15/14 04:00 PM $520 $-7 -1.27% 1,699,652
5/14/14 04:00 PM $527 $-6 -1.21% 1,188,485
5/13/14 04:00 PM $533 $3 0.60% 1,646,415
5/12/14 04:00 PM $530 $11 2.16% 1,906,299
5/09/14 04:00 PM $519 $8 1.51% 2,431,747
5/08/14 04:00 PM $511 $1 0.20% 2,014,447
5/07/14 04:00 PM $510 $-5 -1.01% 3,213,266
5/06/14 03:59 PM $515 $-13 -2.40% 1,646,442
5/05/14 04:00 PM $528 $-0 -0.02% 1,021,206
5/02/14 04:00 PM $528 $-3 -0.64% 1,683,893
5/01/14 04:00 PM $531 $5 0.89% 1,899,360
4/30/14 04:00 PM $527 $-1 -0.20% 1,744,227
4/29/14 04:00 PM $528 $11 2.04% 2,687,628
4/28/14 04:00 PM $517 $1 0.19% 3,321,327
4/25/14 04:00 PM $516 $-9 -1.71% 2,094,477
4/24/14 04:00 PM $525 $-2 -0.34% 1,877,993
4/23/14 04:00 PM $527 $-8 -1.47% 2,043,944
4/22/14 04:00 PM $535 $6 1.17% 2,358,588
4/21/14 04:00 PM $529 $-7 -1.40% 2,556,246
4/17/14 04:00 PM $536 $-20 -3.67% 6,781,999
4/16/14 04:00 PM $557 $20 3.75% 4,824,114
4/15/14 04:00 PM $536 $4 0.74% 3,840,780
4/14/14 04:00 PM $533 $2 0.36% 2,561,348
4/11/14 04:00 PM $531 $-10 -1.91% 3,914,121
4/10/14 04:00 PM $541 $-23 -4.11% 4,025,632
4/09/14 04:00 PM $564 $9 1.67% 3,321,621
4/08/14 04:00 PM $555 $17 3.11% 3,142,471
4/07/14 04:00 PM $538 $-5 -0.92% 4,366,330
4/04/14 04:00 PM $543 $-27 -4.67% 6,351,514
4/03/14 04:00 PM $570 $3 0.48% 5,085,169
4/02/14 04:00 PM $1 $0 0.02% 2,085,913
4/01/14 04:00 PM $1 $20 1.83% 2,180,622
3/31/14 04:00 PM $1 $-6 -0.50% 1,940,402
3/28/14 04:00 PM $1 $6 0.53% 2,254,669
3/27/14 04:00 PM $1 $-18 -1.56% 3,820,564
3/26/14 04:00 PM $1 $-27 -2.31% 2,559,483
3/25/14 04:00 PM $1 $1 0.07% 2,410,185
3/24/14 04:00 PM $1 $-25 -2.12% 3,036,717
3/21/14 04:00 PM $1 $-14 -1.18% 3,207,609
3/20/14 04:00 PM $1 $-2 -0.17% 1,684,715
3/19/14 04:00 PM $1 $-12 -0.99% 1,610,833
3/18/14 04:00 PM $1 $19 1.61% 1,821,150
3/17/14 04:00 PM $1 $19 1.65% 2,160,095
3/14/14 04:00 PM $1 $-16 -1.37% 2,293,833
3/13/14 04:00 PM $1 $-18 -1.51% 2,339,685
3/12/14 04:00 PM $1 $7 0.61% 1,964,309
3/11/14 04:00 PM $1 $-12 -0.96% 1,712,778
3/10/14 04:00 PM $1 $-3 -0.27% 1,214,537
3/07/14 04:00 PM $1 $-5 -0.40% 1,515,135
3/06/14 04:00 PM $1 $1 0.11% 1,268,113
3/05/14 04:00 PM $1 $3 0.28% 1,235,272
3/04/14 04:00 PM $1 $12 1.02% 1,467,728
3/03/14 04:00 PM $1 $-13 -1.07% 2,104,846
2/28/14 04:00 PM $1 $-4 -0.29% 2,313,320
2/27/14 04:00 PM $1 $-1 -0.08% 1,260,031
2/26/14 04:00 PM $1 $0 0.01% 1,982,161
2/25/14 04:00 PM $1 $7 0.62% 1,438,698
2/24/14 04:00 PM $1 $9 0.72% 1,674,313
2/21/14 04:00 PM $1 $-0 -0.03% 1,862,334
2/20/14 04:00 PM $1 $2 0.15% 1,700,846
2/19/14 04:00 PM $1 $-9 -0.71% 2,103,600
2/18/14 04:00 PM $1 $8 0.67% 2,108,658
2/14/14 04:00 PM $1 $3 0.24% 2,193,285
2/13/14 04:00 PM $1 $13 1.11% 1,836,335
2/12/14 04:00 PM $1 $-3 -0.29% 1,724,540
2/11/14 04:00 PM $1 $17 1.47% 2,050,570
2/10/14 04:00 PM $1 $-5 -0.38% 1,945,169
2/07/14 04:00 PM $1 $17 1.51% 2,686,541
2/06/14 04:00 PM $1 $17 1.47% 1,946,600
2/05/14 04:00 PM $1 $5 0.44% 2,394,496
2/04/14 04:00 PM $1 $5 0.42% 2,811,938
2/03/14 04:00 PM $1 $-48 -4.03% 4,569,128
1/31/14 04:00 PM $1 $46 4.01% 5,566,318
1/30/14 04:00 PM $1 $28 2.57% 5,098,326
1/29/14 04:00 PM $1 $-16 -1.43% 2,381,766
1/28/14 04:00 PM $1 $22 1.98% 2,210,698
1/27/14 04:00 PM $1 $-23 -2.01% 4,353,981
1/24/14 04:00 PM $1 $-36 -3.13% 3,920,354
1/23/14 04:00 PM $1 $-5 -0.42% 1,949,200
1/22/14 04:00 PM $1 $1 0.11% 1,572,031
1/21/14 04:00 PM $1 $13 1.14% 1,979,757
1/17/14 04:00 PM $1 $-6 -0.49% 2,701,277
1/16/14 04:00 PM $1 $8 0.66% 1,683,896
1/15/14 04:00 PM $1 $-1 -0.07% 1,950,196
1/14/14 04:00 PM $1 $26 2.35% 2,482,553
1/13/14 04:00 PM $1 $-7 -0.64% 2,420,074
1/10/14 04:00 PM $1 $-0 -0.01% 2,143,549
1/09/14 04:00 PM $1 $-11 -0.96% 2,084,486
1/08/14 04:00 PM $1 $2 0.21% 2,242,487
1/07/14 04:00 PM $1 $22 1.93% 2,553,089
1/06/14 04:00 PM $1 $12 1.11% 1,769,288
1/03/14 04:00 PM $1 $-8 -0.73% 1,666,752
1/02/14 04:00 PM $1 $-8 -0.68% 1,821,401
12/31/13 04:00 PM $1 $11 1.01% 1,357,899
12/30/13 04:00 PM $1 $-9 -0.80% 1,234,880
12/27/13 04:00 PM $1 $1 0.08% 1,569,748
12/26/13 04:00 PM $1 $6 0.51% 1,337,849
12/24/13 01:00 PM $1 $-3 -0.29% 734,170
12/23/13 04:00 PM $1 $14 1.32% 1,721,572
12/20/13 04:00 PM $1 $14 1.33% 3,261,594
12/19/13 04:00 PM $1 $1 0.14% 1,665,669
12/18/13 04:00 PM $1 $15 1.39% 2,210,289
12/17/13 04:00 PM $1 $-3 -0.29% 1,535,716
12/16/13 04:00 PM $1 $12 1.15% 1,602,011
12/13/13 04:00 PM $1 $-9 -0.86% 2,162,424
12/12/13 04:00 PM $1 $-7 -0.68% 1,595,938
12/11/13 04:00 PM $1 $-7 -0.68% 1,707,508
12/10/13 04:00 PM $1 $7 0.60% 1,853,919
12/09/13 04:00 PM $1 $8 0.77% 1,484,103
12/06/13 04:00 PM $1 $13 1.19% 1,428,774
12/05/13 04:00 PM $1 $-1 -0.08% 1,133,663
12/04/13 04:00 PM $1 $5 0.47% 1,191,647
12/03/13 04:00 PM $1 $-1 -0.12% 1,676,144
12/02/13 04:00 PM $1 $-5 -0.48% 1,374,723
11/29/13 01:00 PM $1 $-4 -0.33% 1,192,773
11/27/13 04:00 PM $1 $5 0.44% 1,122,631
11/26/13 04:00 PM $1 $12 1.19% 2,286,272
11/25/13 04:00 PM $1 $14 1.36% 1,612,058
11/22/13 04:00 PM $1 $-2 -0.21% 1,254,210
11/21/13 04:00 PM $1 $12 1.15% 1,091,805
11/20/13 04:00 PM $1 $-3 -0.28% 963,706
11/19/13 04:00 PM $1 $-6 -0.62% 1,128,798
11/18/13 04:00 PM $1 $-2 -0.19% 1,759,713
11/15/13 04:00 PM $1 $-2 -0.16% 1,276,257
11/14/13 04:00 PM $1 $3 0.27% 1,166,731
11/13/13 04:00 PM $1 $21 2.04% 1,579,415
11/12/13 04:00 PM $1 $1 0.12% 1,218,087
11/11/13 04:00 PM $1 $-5 -0.54% 1,112,628
11/08/13 04:00 PM $1 $8 0.80% 1,290,800
11/07/13 04:00 PM $1 $-15 -1.45% 1,679,632
11/06/13 04:00 PM $1 $1 0.12% 914,274
11/05/13 04:00 PM $1 $-5 -0.45% 1,181,373
11/04/13 04:00 PM $1 $-1 -0.09% 1,138,891
11/01/13 04:00 PM $1 $-4 -0.34% 1,283,286
10/31/13 04:00 PM $1 $0 0.02% 1,616,405
10/30/13 04:00 PM $1 $-6 -0.56% 1,324,081
10/29/13 04:00 PM $1 $21 2.09% 1,604,995
10/28/13 04:00 PM $1 $-0 -0.02% 1,158,820
10/25/13 04:00 PM $1 $-10 -1.01% 2,030,479
10/24/13 04:00 PM $1 $-6 -0.57% 2,092,054
10/23/13 04:00 PM $1 $24 2.42% 2,663,226
10/22/13 04:00 PM $1 $4 0.37% 2,208,639
10/21/13 04:00 PM $1 $-8 -0.80% 3,628,291
10/18/13 04:00 PM $1 $123 13.80% 11,568,630
10/17/13 04:00 PM $889 $-9 -1.03% 4,179,834
10/16/13 04:00 PM $898 $16 1.82% 2,007,607
10/15/13 04:00 PM $882 $6 0.67% 1,591,887
10/14/13 04:00 PM $876 $4 0.47% 1,243,573
10/11/13 04:00 PM $872 $4 0.43% 1,408,295
10/10/13 04:00 PM $868 $12 1.45% 2,255,255
10/09/13 04:00 PM $856 $2 0.26% 2,651,323
10/08/13 04:00 PM $854 $-12 -1.39% 1,944,564
10/07/13 04:00 PM $866 $-7 -0.76% 1,293,591
10/04/13 04:00 PM $872 $-4 -0.43% 1,358,005
10/03/13 04:00 PM $876 $-12 -1.34% 2,117,005
10/02/13 04:00 PM $888 $1 0.11% 1,495,334
10/01/13 04:00 PM $887 $11 1.27% 1,684,783
9/30/13 04:00 PM $876 $-0 -0.05% 1,722,367
9/27/13 04:00 PM $876 $-2 -0.20% 1,258,822
9/26/13 04:00 PM $878 $1 0.11% 1,259,907
9/25/13 04:00 PM $877 $-10 -1.08% 1,649,029
9/24/13 04:00 PM $887 $0 0.04% 1,466,985
9/23/13 04:00 PM $887 $-17 -1.84% 1,777,442
9/20/13 04:00 PM $903 $5 0.53% 4,345,812
9/19/13 04:00 PM $898 $-5 -0.55% 1,596,560
9/18/13 04:00 PM $903 $17 1.94% 1,934,683
9/17/13 04:00 PM $886 $-2 -0.19% 1,259,532
9/16/13 04:00 PM $888 $-1 -0.15% 1,341,111
9/13/13 04:00 PM $889 $-4 -0.45% 1,325,386
9/12/13 04:00 PM $893 $-3 -0.35% 1,095,465
9/11/13 04:00 PM $896 $8 0.85% 1,610,577
9/10/13 04:00 PM $889 $1 0.07% 1,287,636
9/09/13 04:00 PM $888 $8 0.96% 1,234,584
9/06/13 04:00 PM $880 $0 0.00% 1,561,560
9/05/13 04:00 PM $880 $8 0.91% 1,291,335
9/04/13 04:00 PM $872 $11 1.31% 2,041,233
9/03/13 04:00 PM $860 $13 1.59% 2,047,636
8/30/13 04:00 PM $847 $-9 -1.00% 1,861,607
8/29/13 04:00 PM $855 $7 0.81% 1,371,308
8/28/13 04:00 PM $849 $-2 -0.19% 1,329,908
8/27/13 04:00 PM $850 $-16 -1.87% 1,731,654
8/26/13 04:00 PM $866 $-4 -0.44% 1,056,184
8/23/13 04:00 PM $870 $-4 -0.40% 1,076,493
8/22/13 04:00 PM $874 $4 0.50% 869,911
8/21/13 04:00 PM $869 $4 0.45% 1,757,333
8/20/13 04:00 PM $865 $-0 -0.03% 1,236,259
8/19/13 04:00 PM $866 $9 1.02% 1,810,925
8/16/13 04:00 PM $857 $-3 -0.32% 1,675,087
8/15/13 04:00 PM $860 $-10 -1.17% 1,869,174
8/14/13 04:00 PM $870 $-11 -1.30% 2,082,197
8/13/13 04:00 PM $881 $-4 -0.48% 1,419,756
8/12/13 04:00 PM $886 $-5 -0.55% 1,377,034
8/09/13 04:00 PM $890 $-2 -0.25% 1,323,661
8/08/13 04:00 PM $893 $2 0.23% 1,488,045
8/07/13 04:00 PM $891 $-6 -0.66% 1,379,208
8/06/13 04:00 PM $897 $-8 -0.93% 1,504,706
8/05/13 04:00 PM $905 $-2 -0.17% 1,309,721
8/02/13 04:00 PM $907 $2 0.26% 1,713,865
8/01/13 04:00 PM $904 $16 1.86% 2,135,124
7/31/13 04:00 PM $888 $-3 -0.36% 2,072,892
7/30/13 04:00 PM $891 $9 0.98% 1,755,610
7/29/13 04:00 PM $882 $-3 -0.35% 1,891,862
7/26/13 04:00 PM $885 $-2 -0.26% 1,777,671
7/25/13 04:00 PM $888 $-15 -1.68% 3,000,733
7/24/13 04:00 PM $903 $-1 -0.10% 2,077,778
7/23/13 04:00 PM $904 $-7 -0.76% 2,045,227
7/22/13 04:00 PM $911 $14 1.57% 2,903,200
7/19/13 04:00 PM $897 $-14 -1.55% 7,358,291
7/18/13 04:00 PM $911 $-8 -0.86% 3,597,839
7/17/13 04:00 PM $919 $-1 -0.12% 1,505,868
7/16/13 04:00 PM $920 $-5 -0.55% 1,982,952
7/15/13 04:00 PM $925 $2 0.18% 1,958,669
7/12/13 04:00 PM $923 $3 0.30% 2,567,641
7/11/13 04:00 PM $920 $14 1.57% 2,583,821
7/10/13 04:00 PM $906 $1 0.08% 1,707,241
7/09/13 04:00 PM $905 $0 0.02% 1,963,388
7/08/13 04:00 PM $905 $12 1.30% 1,969,450
7/05/13 04:00 PM $893 $7 0.80% 1,701,830
7/03/13 01:00 PM $886 $4 0.47% 1,048,628
7/02/13 04:00 PM $882 $-6 -0.63% 1,891,448
7/01/13 04:00 PM $888 $8 0.85% 1,717,557
6/28/13 04:00 PM $880 $3 0.38% 2,348,927
6/27/13 04:00 PM $877 $3 0.39% 1,926,454
6/26/13 04:00 PM $874 $7 0.86% 1,831,328
6/25/13 04:00 PM $866 $-4 -0.41% 2,553,186
6/24/13 04:00 PM $870 $-11 -1.26% 3,016,762
6/21/13 04:00 PM $881 $-4 -0.43% 3,982,081
6/20/13 04:00 PM $885 $-16 -1.77% 3,371,895
6/19/13 04:00 PM $901 $0 0.01% 2,915,792
6/18/13 04:00 PM $901 $14 1.62% 2,166,760
6/17/13 04:00 PM $886 $11 1.28% 2,146,028
6/14/13 04:00 PM $875 $-2 -0.22% 2,244,971
6/13/13 04:00 PM $877 $5 0.58% 2,069,614
6/12/13 04:00 PM $872 $-8 -0.89% 2,204,549
6/11/13 04:00 PM $880 $-10 -1.17% 1,757,482
6/10/13 04:00 PM $890 $10 1.19% 2,337,753
6/07/13 04:00 PM $880 $15 1.75% 2,673,969
6/06/13 04:00 PM $865 $5 0.57% 2,578,905
6/05/13 04:00 PM $860 $1 0.07% 2,106,491
6/04/13 04:00 PM $859 $-9 -0.98% 1,868,445
6/03/13 04:00 PM $868 $-4 -0.41% 2,475,396
5/31/13 04:00 PM $871 $0 0.05% 1,969,357
5/30/13 04:00 PM $871 $2 0.28% 2,120,687
5/29/13 04:00 PM $868 $-13 -1.47% 2,013,147
5/28/13 04:00 PM $881 $8 0.91% 2,257,410
5/24/13 04:00 PM $873 $-9 -1.07% 2,296,660
5/23/13 04:00 PM $883 $-7 -0.75% 2,274,946
5/22/13 04:00 PM $889 $-18 -1.94% 2,560,594
5/21/13 04:00 PM $907 $-2 -0.17% 1,982,685
5/20/13 04:00 PM $909 $-1 -0.07% 2,272,695
5/17/13 04:00 PM $909 $5 0.59% 2,791,803
5/16/13 04:00 PM $904 $-12 -1.31% 3,206,273
5/15/13 04:00 PM $916 $29 3.25% 3,985,194
5/14/13 04:00 PM $887 $10 1.09% 1,577,436
5/13/13 04:00 PM $878 $-3 -0.31% 1,448,030
5/10/13 04:00 PM $880 $9 1.00% 1,897,479
5/09/13 04:00 PM $871 $-2 -0.25% 2,200,358
5/08/13 04:00 PM $874 $16 1.91% 2,467,703
5/07/13 04:00 PM $857 $-4 -0.50% 1,958,986
5/06/13 04:00 PM $862 $16 1.87% 2,141,209
5/03/13 04:00 PM $846 $16 1.94% 2,512,161
5/02/13 04:00 PM $830 $9 1.12% 2,016,664
5/01/13 04:00 PM $820 $-4 -0.50% 1,454,934
4/30/13 04:00 PM $825 $6 0.67% 2,306,636
4/29/13 04:00 PM $819 $18 2.20% 2,300,254
4/26/13 04:00 PM $801 $-8 -0.95% 2,487,637
4/25/13 04:00 PM $809 $-4 -0.54% 1,992,101
4/24/13 04:00 PM $813 $6 0.69% 1,829,051
4/23/13 04:00 PM $808 $8 0.97% 2,292,052
4/22/13 04:00 PM $800 $0 0.03% 2,883,107
4/19/13 04:00 PM $800 $34 4.43% 5,802,611
4/18/13 04:00 PM $766 $-17 -2.13% 3,293,808
4/17/13 04:00 PM $783 $-11 -1.36% 2,036,778
4/16/13 04:00 PM $793 $11 1.46% 1,741,556
4/15/13 04:00 PM $782 $-8 -1.03% 2,452,623
4/12/13 04:00 PM $790 $-0 -0.04% 1,636,329
4/11/13 04:00 PM $790 $0 0.03% 2,028,666
4/10/13 04:00 PM $790 $13 1.61% 1,978,562
4/09/13 04:00 PM $778 $3 0.36% 2,157,238
4/08/13 04:00 PM $775 $-8 -1.05% 2,831,918
4/05/13 04:00 PM $783 $-12 -1.51% 3,433,894
4/04/13 04:00 PM $795 $-11 -1.38% 2,447,202
4/03/13 04:00 PM $806 $-7 -0.84% 1,738,253
4/02/13 04:00 PM $813 $12 1.48% 2,041,275
4/01/13 04:00 PM $801 $7 0.88% 1,806,580
3/28/13 04:00 PM $794 $-8 -1.06% 2,287,712
3/27/13 04:00 PM $803 $-10 -1.20% 2,163,095
3/26/13 04:00 PM $812 $3 0.34% 1,191,712
3/25/13 04:00 PM $810 $-1 -0.08% 1,706,904
3/22/13 04:00 PM $810 $-1 -0.12% 1,488,158
3/21/13 04:00 PM $811 $-3 -0.42% 1,466,790
3/20/13 04:00 PM $815 $3 0.42% 1,463,522
3/19/13 04:00 PM $811 $4 0.44% 2,097,705
3/18/13 04:00 PM $808 $-7 -0.80% 1,838,152
3/15/13 04:00 PM $814 $-7 -0.88% 3,097,563
3/14/13 04:00 PM $822 $-4 -0.46% 1,650,811
3/13/13 04:00 PM $825 $-2 -0.28% 1,641,213
3/12/13 04:00 PM $828 $-7 -0.86% 2,008,079
3/11/13 04:00 PM $835 $3 0.40% 1,594,652
3/08/13 04:00 PM $832 $-1 -0.13% 2,911,833
3/07/13 04:00 PM $833 $1 0.15% 2,052,501
3/06/13 04:00 PM $831 $-7 -0.86% 2,872,648
3/05/13 04:00 PM $839 $17 2.08% 4,043,572
3/04/13 04:00 PM $822 $15 1.90% 2,765,170
3/01/13 04:00 PM $806 $5 0.62% 2,175,125
2/28/13 04:00 PM $801 $1 0.18% 2,265,272
2/27/13 04:00 PM $800 $10 1.22% 2,025,916
2/26/13 04:00 PM $790 $-1 -0.08% 2,202,194
2/25/13 04:00 PM $791 $-9 -1.12% 2,303,764
2/22/13 04:00 PM $800 $4 0.53% 2,053,709
2/21/13 04:00 PM $796 $3 0.39% 3,507,736
2/20/13 04:00 PM $792 $-14 -1.78% 2,764,011
2/19/13 03:59 PM $807 $14 1.76% 2,931,159
2/15/13 04:00 PM $793 $5 0.64% 2,729,417
2/14/13 04:00 PM $788 $5 0.63% 1,735,219
2/13/13 04:00 PM $783 $2 0.28% 1,198,170
2/12/13 04:00 PM $781 $-2 -0.22% 1,858,945
2/11/13 04:00 PM $782 $-3 -0.38% 2,167,256
2/08/13 04:00 PM $785 $11 1.48% 3,018,015
2/07/13 04:00 PM $774 $4 0.49% 2,840,106
2/06/13 04:00 PM $770 $4 0.58% 2,076,037
2/05/13 04:00 PM $766 $7 0.89% 1,870,516
2/04/13 04:00 PM $759 $-17 -2.14% 3,039,252
2/01/13 04:00 PM $776 $20 2.63% 3,745,265
1/31/13 04:00 PM $756 $2 0.25% 1,633,627
1/30/13 04:00 PM $754 $0 0.02% 1,732,972
1/29/13 04:00 PM $754 $3 0.39% 1,745,548
1/28/13 04:00 PM $751 $-3 -0.39% 1,626,833
1/25/13 04:00 PM $754 $-0 -0.02% 2,225,811
1/24/13 04:00 PM $754 $12 1.66% 3,381,676
1/23/13 04:00 PM $742 $39 5.50% 5,902,510
1/22/13 04:00 PM $703 $-2 -0.23% 3,755,701
1/18/13 04:00 PM $705 $-7 -0.96% 3,226,298
1/17/13 04:00 PM $711 $-4 -0.54% 2,209,894
1/16/13 04:00 PM $715 $-10 -1.34% 2,023,007
1/15/13 04:00 PM $725 $2 0.23% 3,927,390
1/14/13 04:00 PM $723 $-17 -2.26% 2,863,406
1/11/13 04:00 PM $740 $-1 -0.20% 1,285,125
1/10/13 04:00 PM $741 $3 0.46% 1,835,680
1/09/13 04:00 PM $738 $5 0.66% 2,024,214
1/08/13 04:00 PM $733 $-1 -0.20% 1,675,767
1/07/13 04:00 PM $735 $-3 -0.44% 1,655,567
1/04/13 04:00 PM $738 $14 1.98% 2,763,452
1/03/13 04:00 PM $724 $0 0.06% 2,318,140
1/02/13 04:00 PM $723 $16 2.24% 2,541,225
12/31/12 04:00 PM $707 $7 1.05% 1,997,204
12/28/12 04:00 PM $700 $-6 -0.89% 1,401,626
12/27/12 04:00 PM $706 $-3 -0.36% 1,647,392
12/26/12 04:00 PM $709 $-1 -0.09% 1,182,317
12/24/12 01:00 PM $710 $-6 -0.86% 841,931
12/21/12 04:00 PM $716 $-7 -0.93% 3,525,739
12/20/12 04:00 PM $722 $2 0.31% 1,656,953
12/19/12 04:00 PM $720 $-1 -0.13% 1,918,493
12/18/12 04:00 PM $721 $0 0.04% 3,004,838
12/17/12 04:00 PM $721 $19 2.68% 3,034,658
12/14/12 04:00 PM $702 $-1 -0.10% 2,129,893
12/13/12 04:00 PM $703 $5 0.74% 3,444,761
12/12/12 04:00 PM $698 $1 0.10% 2,425,774
12/11/12 04:00 PM $697 $11 1.67% 2,687,308
12/10/12 04:00 PM $685 $1 0.18% 1,366,666
12/07/12 04:00 PM $684 $-7 -1.00% 1,919,276
12/06/12 04:00 PM $691 $3 0.48% 1,462,216
12/05/12 04:00 PM $688 $-3 -0.46% 1,861,235
12/04/12 04:00 PM $691 $-4 -0.61% 1,991,355
12/03/12 04:00 PM $695 $-3 -0.45% 2,192,448
11/30/12 04:00 PM $698 $6 0.94% 3,162,630
11/29/12 04:00 PM $692 $8 1.20% 2,775,739
11/28/12 04:00 PM $684 $13 1.93% 3,041,840
11/27/12 04:00 PM $671 $10 1.45% 2,508,178
11/26/12 04:00 PM $661 $-7 -1.02% 2,204,301
11/23/12 01:00 PM $668 $2 0.32% 922,477
11/21/12 04:00 PM $666 $-4 -0.61% 2,111,556
11/20/12 04:00 PM $670 $2 0.26% 2,088,185
11/19/12 04:00 PM $668 $21 3.25% 2,368,104
11/16/12 04:00 PM $647 $-0 -0.01% 3,437,836
11/15/12 04:00 PM $647 $-5 -0.81% 1,848,663
11/14/12 04:00 PM $653 $-7 -0.99% 1,667,892
11/13/12 04:00 PM $659 $-7 -1.03% 1,593,945
11/12/12 04:00 PM $666 $3 0.43% 1,405,870
11/09/12 04:00 PM $663 $11 1.65% 3,114,084
11/08/12 04:00 PM $652 $-15 -2.22% 2,596,940
11/07/12 04:00 PM $667 $-15 -2.14% 2,231,507
11/06/12 04:00 PM $682 $-1 -0.18% 1,582,791
11/05/12 04:00 PM $683 $-5 -0.72% 1,635,894
11/02/12 04:00 PM $688 $0 0.05% 2,324,369
11/01/12 04:00 PM $688 $7 1.07% 2,049,871
10/31/12 04:00 PM $680 $5 0.76% 1,536,501
10/26/12 04:00 PM $675 $-3 -0.39% 1,950,665
10/25/12 04:00 PM $678 $0 0.07% 2,400,490
10/24/12 04:00 PM $677 $-3 -0.45% 2,494,411
10/23/12 04:00 PM $680 $2 0.25% 2,915,711
10/22/12 04:00 PM $679 $-3 -0.46% 4,055,372
10/19/12 04:00 PM $682 $-13 -1.90% 11,480,983
10/18/12 04:00 PM $695 $-60 -8.01% 12,413,864
10/17/12 04:00 PM $755 $11 1.45% 2,292,519
10/16/12 04:00 PM $745 $4 0.50% 2,058,068
10/15/12 04:00 PM $741 $-4 -0.51% 3,018,751
10/12/12 04:00 PM $745 $-7 -0.90% 2,403,670
10/11/12 04:00 PM $751 $7 0.93% 2,383,787
10/10/12 04:00 PM $745 $0 0.06% 2,039,703
10/09/12 04:00 PM $744 $-14 -1.81% 3,002,784
10/08/12 04:00 PM $758 $-10 -1.28% 1,957,426
10/05/12 04:00 PM $768 $-0 -0.05% 2,735,841
10/04/12 04:00 PM $768 $6 0.73% 2,453,591
10/03/12 04:00 PM $763 $6 0.73% 2,208,139
10/02/12 04:00 PM $757 $-5 -0.63% 2,769,357
10/01/12 04:00 PM $762 $7 0.96% 3,167,687
9/28/12 04:00 PM $755 $-2 -0.26% 2,783,390
9/27/12 04:00 PM $757 $3 0.40% 3,920,587
9/26/12 04:00 PM $753 $4 0.57% 5,672,785
9/25/12 04:00 PM $749 $-0 -0.03% 6,050,650
9/24/12 04:00 PM $749 $15 2.10% 3,561,662
9/21/12 04:00 PM $734 $6 0.81% 6,356,270
9/20/12 04:00 PM $728 $1 0.08% 2,906,562
9/19/12 04:00 PM $728 $9 1.28% 3,097,547
9/18/12 04:00 PM $718 $8 1.17% 2,066,429
9/17/12 04:00 PM $710 $0 0.04% 1,507,518
9/14/12 04:00 PM $710 $4 0.52% 2,618,474
9/13/12 04:00 PM $706 $15 2.19% 2,657,703
9/12/12 04:00 PM $691 $-1 -0.19% 2,642,160
9/11/12 04:00 PM $692 $-9 -1.22% 1,871,190
9/10/12 04:00 PM $701 $-5 -0.76% 2,559,767
9/07/12 04:00 PM $706 $7 0.97% 3,231,950
9/06/12 04:00 PM $699 $19 2.74% 3,043,430
9/05/12 04:00 PM $681 $-0 -0.05% 1,708,169
9/04/12 04:00 PM $681 $-4 -0.59% 1,889,513
8/31/12 04:00 PM $685 $3 0.50% 2,127,025
8/30/12 04:00 PM $682 $-6 -0.92% 1,626,719
8/29/12 04:00 PM $688 $11 1.59% 2,988,837
8/28/12 04:00 PM $677 $8 1.20% 2,057,744
8/27/12 04:00 PM $669 $-9 -1.39% 2,613,607
8/24/12 04:00 PM $679 $2 0.27% 1,426,194
8/23/12 04:00 PM $677 $-0 -0.06% 1,783,743
8/22/12 04:00 PM $677 $8 1.15% 1,908,674
8/21/12 04:00 PM $670 $-6 -0.89% 2,221,905
8/20/12 04:00 PM $676 $-2 -0.24% 1,756,506
8/17/12 04:00 PM $677 $4 0.63% 2,177,696
8/17/12 03:46 PM $675 $3 0.38% 1,930,744
8/15/12 04:00 PM $668 $-1 -0.17% 2,410,680
8/14/12 04:00 PM $669 $9 1.31% 3,661,578
8/13/12 04:00 PM $660 $18 2.81% 3,267,671
8/10/12 04:00 PM $642 $-0 -0.05% 1,434,408
8/09/12 04:00 PM $642 $0 0.02% 1,070,288
8/08/12 04:00 PM $642 $2 0.26% 1,321,886
8/07/12 04:00 PM $641 $-2 -0.35% 1,981,795
8/06/12 04:00 PM $643 $1 0.23% 1,782,294
8/03/12 04:00 PM $641 $13 2.00% 1,896,878
8/02/12 04:00 PM $629 $-4 -0.62% 1,977,690
8/01/12 04:00 PM $633 $-0 -0.05% 1,844,456
7/31/12 04:00 PM $633 $1 0.11% 1,865,590
7/30/12 04:00 PM $632 $-3 -0.42% 2,186,607
7/27/12 04:00 PM $635 $22 3.52% 3,549,074
7/26/12 04:00 PM $613 $5 0.88% 1,684,905
7/25/12 04:00 PM $608 $0 0.07% 1,822,973
7/24/12 04:00 PM $608 $-8 -1.29% 2,006,853
7/23/12 04:00 PM $616 $5 0.77% 3,560,449
7/20/12 04:00 PM $611 $18 2.99% 6,463,308
7/19/12 04:00 PM $593 $12 2.12% 4,637,335
7/18/12 04:00 PM $581 $4 0.70% 1,547,347
7/17/12 04:00 PM $577 $2 0.31% 1,679,742
7/16/12 04:00 PM $575 $-2 -0.28% 1,462,261
7/13/12 04:00 PM $577 $6 1.06% 1,975,958
7/12/12 04:00 PM $570 $-1 -0.12% 2,309,497
7/11/12 04:00 PM $571 $-11 -1.81% 3,499,111
7/10/12 04:00 PM $582 $-4 -0.74% 1,923,015
7/09/12 04:00 PM $586 $0 0.01% 1,715,020
7/06/12 04:00 PM $586 $-10 -1.67% 2,161,618
7/05/12 04:00 PM $596 $8 1.38% 2,345,901
7/03/12 01:00 PM $588 $7 1.27% 1,190,525
7/02/12 04:00 PM $580 $0 0.07% 1,655,463
6/29/12 04:00 PM $580 $16 2.79% 2,519,377
6/28/12 04:00 PM $564 $-5 -0.88% 1,920,770
6/27/12 04:00 PM $569 $5 0.82% 1,691,846
6/26/12 04:00 PM $565 $4 0.71% 1,350,151
6/25/12 04:00 PM $561 $-11 -1.89% 1,581,536
6/22/12 04:00 PM $571 $6 1.11% 2,203,063
6/21/12 04:00 PM $565 $-12 -2.13% 2,011,122
6/20/12 04:00 PM $578 $-4 -0.69% 2,346,698
6/19/12 04:00 PM $582 $11 1.87% 2,075,909
6/18/12 04:00 PM $571 $6 1.12% 2,496,289
6/15/12 04:00 PM $565 $5 0.98% 3,000,312
6/14/12 04:00 PM $559 $-2 -0.36% 2,344,607
6/13/12 04:00 PM $561 $-4 -0.71% 1,952,073
6/12/12 04:00 PM $565 $-3 -0.60% 3,222,562
6/11/12 04:00 PM $569 $-12 -2.06% 2,660,363
6/08/12 04:00 PM $580 $2 0.38% 1,410,166
6/07/12 04:00 PM $578 $-2 -0.40% 1,758,362
6/06/12 04:00 PM $581 $10 1.78% 2,095,703
6/05/12 04:00 PM $570 $-8 -1.41% 2,339,736
6/04/12 04:00 PM $579 $8 1.33% 2,432,436
6/01/12 04:00 PM $571 $-10 -1.70% 3,057,843
5/31/12 04:00 PM $581 $-7 -1.25% 2,966,317
5/30/12 04:00 PM $588 $-6 -1.03% 1,906,629
5/29/12 04:00 PM $594 $3 0.48% 2,605,690
5/25/12 04:00 PM $592 $-12 -2.01% 3,581,521
5/24/12 04:00 PM $604 $-6 -0.95% 1,891,080
5/23/12 04:00 PM $609 $9 1.44% 3,171,918
5/22/12 04:00 PM $601 $-13 -2.17% 3,049,791
5/21/12 04:00 PM $614 $14 2.28% 3,075,229
5/18/12 04:00 PM $600 $-23 -3.64% 5,971,779
5/17/12 04:00 PM $623 $-6 -0.93% 3,353,718
5/16/12 04:00 PM $629 $18 2.92% 4,834,883
5/15/12 04:00 PM $611 $7 1.18% 2,102,039
5/14/12 04:00 PM $604 $-1 -0.20% 1,821,275
5/11/12 04:00 PM $605 $-8 -1.37% 2,098,740
5/10/12 04:00 PM $614 $5 0.74% 1,534,739
5/09/12 04:00 PM $609 $-4 -0.59% 2,328,724
5/08/12 04:00 PM $613 $5 0.86% 2,676,912
5/07/12 04:00 PM $608 $11 1.77% 1,994,142
5/04/12 04:00 PM $597 $-14 -2.30% 2,207,360
5/03/12 04:00 PM $611 $4 0.62% 1,867,791
5/02/12 04:00 PM $607 $3 0.47% 1,611,434
5/01/12 04:00 PM $604 $-0 -0.07% 2,002,121
4/30/12 04:00 PM $605 $-10 -1.65% 2,407,213
4/27/12 04:00 PM $615 $-0 -0.08% 1,636,299
4/26/12 04:00 PM $615 $6 0.94% 2,091,974
4/25/12 04:00 PM $610 $8 1.41% 1,820,054
4/24/12 04:00 PM $601 $4 0.61% 1,928,987
4/23/12 04:00 PM $598 $2 0.26% 2,197,733
4/20/12 04:00 PM $596 $-3 -0.54% 3,058,361
4/19/12 04:00 PM $599 $-8 -1.34% 3,294,552
4/18/12 04:00 PM $607 $-2 -0.35% 2,668,330
4/17/12 04:00 PM $610 $4 0.58% 3,023,814
4/16/12 04:00 PM $606 $-19 -2.97% 5,691,252
4/13/12 04:00 PM $625 $-26 -4.06% 8,158,390
4/12/12 04:00 PM $651 $15 2.37% 5,719,798
4/11/12 04:00 PM $636 $9 1.45% 2,198,348
4/10/12 04:00 PM $627 $-4 -0.63% 2,480,236
4/09/12 04:00 PM $631 $-1 -0.23% 2,182,175
4/05/12 04:00 PM $632 $-3 -0.45% 2,317,463
4/04/12 04:00 PM $635 $-7 -1.16% 1,627,327
4/03/12 04:00 PM $643 $-4 -0.66% 2,044,562
4/02/12 04:00 PM $647 $6 0.89% 2,283,920
3/30/12 04:00 PM $641 $-7 -1.11% 2,310,635
3/29/12 04:00 PM $648 $-7 -1.12% 1,923,766
3/28/12 04:00 PM $656 $9 1.35% 2,537,645
3/27/12 04:00 PM $647 $-2 -0.36% 2,006,137
3/26/12 04:00 PM $649 $7 1.05% 1,819,122
3/23/12 04:00 PM $643 $-3 -0.54% 1,940,190
3/22/12 04:00 PM $646 $6 0.95% 2,410,320
3/21/12 04:00 PM $640 $6 1.02% 2,469,437
3/20/12 06:00 PM $645 $11 1.78% 1,637,696
3/19/12 04:00 PM $634 $9 1.43% 2,172,791
3/16/12 04:00 PM $625 $4 0.63% 3,050,457
3/15/12 04:00 PM $621 $5 0.83% 2,435,040
3/14/12 04:00 PM $616 $-2 -0.29% 2,936,857
3/13/12 04:00 PM $618 $13 2.09% 2,243,161
3/12/12 04:00 PM $605 $5 0.82% 1,668,926
3/09/12 04:00 PM $600 $-7 -1.13% 2,670,511
3/08/12 04:00 PM $607 $0 0.06% 1,345,328
3/07/12 04:00 PM $607 $2 0.30% 1,264,377
3/06/12 04:00 PM $605 $-9 -1.51% 3,174,216
3/05/12 04:00 PM $614 $-7 -1.13% 1,593,150
3/02/12 04:00 PM $621 $-1 -0.18% 1,573,214
3/01/12 04:00 PM $622 $4 0.67% 2,237,610
2/29/12 04:00 PM $618 $-0 -0.02% 3,136,837
2/28/12 04:00 PM $618 $9 1.49% 2,847,397
2/27/12 04:00 PM $609 $-1 -0.10% 1,813,834
2/24/12 04:00 PM $610 $4 0.63% 1,935,583
2/23/12 04:00 PM $606 $-2 -0.30% 2,054,060
2/22/12 04:00 PM $608 $-6 -0.99% 1,966,985
2/21/12 04:00 PM $614 $9 1.55% 2,480,739
2/17/12 04:00 PM $605 $-2 -0.31% 2,449,029
2/16/12 04:00 PM $607 $1 0.16% 2,530,661
2/15/12 04:00 PM $606 $-4 -0.69% 2,421,825
2/14/12 04:00 PM $610 $-2 -0.40% 1,803,351
2/13/12 04:00 PM $612 $6 1.04% 1,816,059
2/10/12 04:00 PM $606 $-6 -0.91% 2,325,170
2/09/12 04:00 PM $611 $2 0.26% 2,264,670
2/08/12 04:00 PM $610 $3 0.51% 1,835,626
2/07/12 04:00 PM $607 $-2 -0.38% 2,091,935
2/06/12 04:00 PM $609 $13 2.14% 3,679,425
2/03/12 04:00 PM $596 $11 1.92% 3,167,985
2/02/12 04:00 PM $585 $4 0.74% 2,414,672
2/01/12 04:00 PM $581 $1 0.12% 2,320,650
1/31/12 03:59 PM $580 $2 0.42% 2,144,640
1/30/12 04:00 PM $578 $-2 -0.39% 2,330,448
1/27/12 04:00 PM $580 $12 2.09% 3,617,185
1/26/12 04:00 PM $568 $-1 -0.24% 3,225,643
1/25/12 04:00 PM $569 $-11 -1.97% 4,987,296
1/24/12 04:00 PM $581 $-5 -0.78% 3,054,143
1/23/12 04:00 PM $586 $-0 -0.08% 3,412,900
1/20/12 03:59 PM $586 $-54 -8.38% 10,574,252
1/19/12 04:00 PM $640 $7 1.05% 6,229,097
1/18/12 03:59 PM $633 $4 0.69% 2,760,676
1/17/12 04:00 PM $629 $4 0.57% 1,909,194
1/13/12 04:00 PM $625 $-5 -0.74% 2,306,560
1/12/12 04:00 PM $630 $4 0.59% 1,871,250
1/11/12 04:00 PM $626 $3 0.45% 2,399,850
1/10/12 04:00 PM $623 $1 0.11% 4,393,893
1/09/12 04:00 PM $622 $-28 -4.24% 5,821,468
1/06/12 04:00 PM $650 $-9 -1.36% 2,692,127
1/05/12 04:00 PM $659 $-9 -1.39% 3,279,268
1/04/12 04:00 PM $668 $3 0.43% 2,863,267
1/03/12 04:00 PM $665 $20 3.02% 3,674,884
12/30/11 04:00 PM $646 $4 0.54% 1,781,641
12/29/11 04:00 PM $642 $3 0.42% 1,574,215
12/28/11 04:00 PM $640 $-1 -0.09% 2,126,536
12/27/11 04:00 PM $640 $7 1.12% 1,605,092
12/23/11 04:00 PM $633 $3 0.55% 1,453,416
12/22/11 04:00 PM $630 $4 0.62% 1,822,126
12/21/11 04:00 PM $626 $-5 -0.72% 2,497,301
12/20/11 04:00 PM $630 $9 1.37% 2,387,577
12/19/11 04:00 PM $622 $-4 -0.66% 2,142,089
12/16/11 04:00 PM $626 $6 1.04% 4,455,574
12/15/11 04:00 PM $620 $1 0.24% 2,407,457
12/14/11 04:00 PM $618 $-8 -1.21% 3,901,084
12/13/11 04:00 PM $626 $0 0.04% 4,025,729
12/12/11 04:00 PM $625 $-2 -0.32% 2,183,335
12/09/11 04:00 PM $627 $11 1.85% 2,762,915
12/08/11 04:00 PM $616 $-7 -1.18% 2,411,428
12/07/11 04:00 PM $623 $-0 -0.06% 2,256,780
12/06/11 04:00 PM $624 $-2 -0.30% 2,326,218
12/05/11 04:00 PM $626 $5 0.85% 3,196,830
12/02/11 04:00 PM $620 $7 1.07% 4,084,703
12/01/11 04:00 PM $614 $14 2.40% 3,619,390
11/30/11 04:00 PM $599 $16 2.82% 3,395,558
11/29/11 04:00 PM $583 $-5 -0.89% 1,831,109
11/28/11 04:00 PM $588 $25 4.47% 2,827,967
11/25/11 01:00 PM $563 $-7 -1.25% 1,562,341
11/23/11 04:00 PM $570 $-10 -1.71% 2,325,354
11/22/11 04:00 PM $580 $-1 -0.16% 2,404,890
11/21/11 04:00 PM $581 $-14 -2.34% 2,996,529
11/18/11 04:00 PM $595 $-6 -1.00% 3,285,209
11/17/11 04:00 PM $601 $-11 -1.73% 3,491,990
11/16/11 04:00 PM $611 $-5 -0.83% 2,607,982
11/15/11 04:00 PM $617 $4 0.58% 2,675,138
11/14/11 04:00 PM $613 $5 0.76% 3,188,255
11/11/11 04:00 PM $608 $13 2.23% 3,976,520
11/10/11 04:00 PM $595 $-6 -0.98% 2,867,636
11/09/11 04:00 PM $601 $-11 -1.86% 3,708,872
11/08/11 04:00 PM $612 $4 0.66% 3,013,082
11/07/11 04:00 PM $608 $12 2.04% 3,355,700
11/04/11 04:00 PM $596 $-1 -0.23% 2,834,402
11/03/11 04:00 PM $598 $13 2.17% 2,668,251
11/02/11 04:00 PM $585 $6 1.07% 2,120,430
11/01/11 04:00 PM $579 $-14 -2.36% 3,123,078
10/31/11 04:00 PM $593 $-8 -1.25% 2,557,538
10/28/11 04:00 PM $600 $1 0.25% 2,507,435
10/27/11 04:00 PM $599 $12 2.11% 3,777,095
10/26/11 04:00 PM $586 $3 0.54% 2,872,512
10/25/11 04:00 PM $583 $-13 -2.22% 2,539,087
10/24/11 04:00 PM $596 $6 1.00% 3,426,438
10/21/11 04:00 PM $590 $7 1.17% 3,390,019
10/20/11 04:00 PM $584 $3 0.51% 3,378,669
10/19/11 04:00 PM $581 $-10 -1.66% 2,929,833
10/18/11 04:00 PM $591 $8 1.39% 3,796,230
10/17/11 04:00 PM $582 $-9 -1.57% 4,007,535
10/14/11 04:00 PM $592 $33 5.85% 8,523,232
10/13/11 04:00 PM $559 $10 1.91% 5,609,754
10/12/11 04:00 PM $549 $5 0.98% 3,175,252
10/11/11 04:00 PM $543 $6 1.12% 2,852,556
10/10/11 04:00 PM $537 $22 4.28% 2,321,513
10/07/11 04:00 PM $515 $0 0.08% 2,852,232
10/06/11 04:00 PM $515 $10 1.98% 3,422,184
10/05/11 04:00 PM $505 $3 0.56% 4,533,362
10/04/11 04:00 PM $502 $6 1.29% 4,158,230
10/03/11 04:00 PM $496 $-20 -3.79% 4,472,427
9/30/11 04:00 PM $515 $-12 -2.36% 2,723,353
9/29/11 04:00 PM $528 $-1 -0.25% 2,906,074
9/28/11 04:00 PM $529 $-11 -1.95% 2,262,303
9/27/11 04:00 PM $539 $7 1.40% 3,006,144
9/26/11 04:00 PM $532 $6 1.21% 2,630,419
9/23/11 04:00 PM $526 $5 0.93% 2,776,390
9/22/11 04:00 PM $521 $-19 -3.44% 4,398,255
9/21/11 04:00 PM $539 $-7 -1.36% 2,512,362
9/20/11 04:00 PM $547 $-0 -0.01% 2,773,915
9/19/11 04:00 PM $547 $-0 0.00% 2,466,092
9/16/11 04:00 PM $547 $4 0.76% 3,533,979
9/15/11 04:00 PM $543 $10 1.97% 2,959,373
9/14/11 04:00 PM $532 $3 0.48% 2,693,839
9/13/11 04:00 PM $530 $-1 -0.11% 2,351,749
9/12/11 04:00 PM $530 $5 1.00% 2,669,174
9/09/11 04:00 PM $525 $-10 -1.89% 3,266,543
9/08/11 04:00 PM $535 $1 0.17% 2,379,828
9/07/11 04:00 PM $534 $12 2.27% 2,755,762
9/06/11 04:00 PM $522 $-3 -0.51% 2,715,157
9/02/11 04:00 PM $525 $-8 -1.44% 2,400,130
9/01/11 04:00 PM $533 $-8 -1.56% 2,413,331
8/31/11 04:00 PM $541 $0 0.05% 2,692,546
8/30/11 04:00 PM $541 $2 0.30% 2,987,265
8/29/11 04:00 PM $539 $12 2.32% 2,335,744
8/26/11 04:00 PM $527 $7 1.31% 3,592,659
8/25/11 04:00 PM $520 $-3 -0.62% 3,292,981
8/24/11 04:00 PM $523 $4 0.86% 3,593,850
8/23/11 04:00 PM $519 $21 4.15% 4,345,329
8/22/11 04:00 PM $498 $7 1.48% 4,905,827
8/19/11 04:00 PM $491 $-14 -2.77% 5,407,467
8/18/11 04:00 PM $505 $-28 -5.30% 6,288,152
8/17/11 04:00 PM $533 $-6 -1.09% 4,053,995
8/16/11 04:00 PM $539 $-18 -3.27% 6,935,973
8/15/11 04:00 PM $557 $-7 -1.16% 7,144,085
8/12/11 04:00 PM $564 $2 0.29% 3,153,906
8/11/11 04:00 PM $562 $13 2.39% 4,829,809
8/10/11 04:00 PM $549 $-24 -4.26% 5,367,768
8/09/11 04:00 PM $573 $27 5.02% 6,468,480
8/08/11 04:00 PM $546 $-33 -5.70% 7,488,726
8/05/11 04:00 PM $579 $2 0.26% 5,920,828
8/04/11 04:00 PM $578 $-24 -3.93% 4,907,058
8/03/11 04:00 PM $601 $9 1.48% 3,819,589
8/02/11 04:00 PM $592 $-14 -2.37% 3,198,078
8/01/11 04:00 PM $607 $3 0.51% 3,962,634
7/29/11 04:00 PM $604 $-7 -1.19% 4,133,695
7/28/11 04:00 PM $611 $4 0.61% 3,096,976
7/27/11 04:00 PM $607 $-15 -2.46% 3,927,835
7/26/11 04:00 PM $623 $4 0.57% 2,329,751
7/25/11 04:00 PM $619 $1 0.12% 3,129,474
7/22/11 04:00 PM $618 $11 1.85% 3,524,706
7/21/11 04:00 PM $607 $12 1.96% 3,467,711
7/20/11 04:00 PM $595 $-7 -1.19% 2,221,830
7/19/11 04:00 PM $603 $8 1.28% 2,963,443
7/18/11 04:00 PM $595 $-3 -0.45% 4,467,229
7/15/11 04:00 PM $598 $69 12.98% 13,705,818
7/14/11 04:00 PM $529 $-9 -1.73% 6,528,080
7/13/11 04:00 PM $538 $4 0.80% 2,788,379
7/12/11 04:00 PM $534 $7 1.28% 2,832,341
7/11/11 03:59 PM $527 $-5 -0.89% 2,838,743
7/08/11 04:00 PM $532 $-15 -2.67% 4,767,244
7/07/11 04:00 PM $547 $11 2.10% 3,931,813
7/06/11 04:00 PM $535 $3 0.55% 2,694,994
7/05/11 04:00 PM $532 $11 2.19% 3,845,812
7/01/11 04:00 PM $521 $15 2.89% 3,632,936
6/30/11 04:00 PM $506 $9 1.77% 2,427,330
6/29/11 04:00 PM $498 $4 0.79% 2,341,225
6/28/11 04:00 PM $494 $11 2.25% 2,707,426
6/27/11 04:00 PM $483 $8 1.67% 3,441,213
6/23/11 04:00 PM $480 $-7 -1.39% 4,797,491
6/22/11 04:00 PM $487 $-6 -1.22% 2,406,401
6/21/11 04:00 PM $493 $8 1.74% 2,758,241
6/20/11 04:00 PM $485 $-0 -0.09% 3,027,987
6/17/11 04:00 PM $485 $-15 -3.07% 5,250,653
6/16/11 04:00 PM $500 $-3 -0.51% 2,754,128
6/15/11 04:00 PM $503 $-5 -1.07% 2,069,218
6/14/11 04:00 PM $508 $4 0.72% 2,341,461
6/13/11 04:00 PM $505 $-5 -0.94% 2,426,708
6/10/11 04:00 PM $510 $-7 -1.40% 2,439,616
6/09/11 04:00 PM $517 $-2 -0.47% 1,688,159
6/08/11 04:00 PM $519 $0 0.03% 1,652,417
6/07/11 04:00 PM $519 $-2 -0.39% 1,905,755
6/06/11 04:00 PM $521 $-2 -0.39% 1,940,650
6/03/11 04:00 PM $523 $-5 -0.94% 1,748,362
6/02/11 04:00 PM $528 $2 0.47% 2,203,794
6/01/11 04:00 PM $526 $-3 -0.65% 2,948,630
5/31/11 04:00 PM $529 $8 1.56% 2,686,842
5/27/11 04:00 PM $521 $3 0.53% 1,745,603
5/26/11 04:00 PM $518 $-2 -0.30% 2,117,625
5/24/11 04:00 PM $518 $-0 -0.03% 1,887,551
5/20/11 04:00 PM $524 $-7 -1.36% 2,317,404
5/19/11 04:00 PM $531 $1 0.27% 2,466,968
5/18/11 04:00 PM $530 $-1 -0.12% 1,953,045
5/17/11 04:00 PM $530 $12 2.32% 3,302,462
5/16/11 04:00 PM $518 $-11 -2.10% 2,956,763
5/13/11 04:00 PM $530 $-6 -1.03% 2,107,917
5/12/11 04:00 PM $535 $-0 -0.07% 1,447,911
5/11/11 04:00 PM $535 $-7 -1.33% 2,337,605
5/10/11 04:00 PM $543 $5 0.93% 2,041,465
5/09/11 04:00 PM $538 $2 0.44% 1,947,002
5/06/11 04:00 PM $535 $1 0.19% 2,055,942
5/05/11 03:42 PM $533 $-3 -0.49% 1,991,870
5/04/11 04:00 PM $536 $2 0.36% 2,115,923
5/03/11 04:00 PM $534 $-5 -0.87% 2,081,474
5/02/11 04:00 PM $539 $-6 -1.02% 2,132,554
4/29/11 04:00 PM $544 $6 1.14% 4,209,860
4/28/11 04:00 PM $538 $0 0.04% 2,036,769
4/27/11 04:00 PM $538 $5 0.93% 2,297,035
4/26/11 04:00 PM $533 $8 1.48% 3,530,977
4/25/11 03:39 PM $525 $-0 -0.01% 1,629,403
4/21/11 04:00 PM $525 $-1 -0.12% 2,469,963
4/20/11 03:43 PM $525 $4 0.75% 2,775,419
4/19/11 04:00 PM $522 $-5 -1.01% 2,684,092
4/18/11 04:00 PM $527 $-4 -0.73% 5,039,145
4/15/11 04:00 PM $531 $-48 -8.26% 14,039,567
4/14/11 04:00 PM $579 $2 0.39% 5,386,756
4/13/11 04:00 PM $576 $6 0.99% 2,067,662
4/12/11 04:00 PM $571 $-7 -1.17% 2,085,096
4/11/11 04:00 PM $577 $-1 -0.14% 1,856,779
4/08/11 04:00 PM $578 $-2 -0.32% 1,899,610
4/07/11 04:00 PM $580 $6 1.01% 2,529,470
4/06/11 04:00 PM $574 $5 0.89% 2,667,338
4/05/11 04:00 PM $569 $-19 -3.16% 6,041,835
4/04/11 04:00 PM $588 $-4 -0.70% 2,054,276
4/01/11 04:00 PM $592 $5 0.86% 2,611,292
3/31/11 04:00 PM $587 $5 0.85% 2,028,228
3/30/11 04:00 PM $582 $0 0.02% 1,420,380
3/29/11 04:00 PM $582 $6 1.11% 1,604,774
3/28/11 04:00 PM $575 $-4 -0.76% 2,217,081
3/25/11 04:00 PM $580 $-7 -1.22% 2,857,202
3/24/11 04:00 PM $587 $5 0.81% 2,095,413
3/23/11 04:00 PM $582 $5 0.84% 1,812,895
3/22/11 04:00 PM $577 $1 0.14% 1,886,804
3/21/11 04:00 PM $577 $15 2.75% 3,017,546
3/18/11 04:00 PM $561 $-0 -0.05% 3,298,330
3/17/11 03:38 PM $562 $5 0.97% 2,464,325
3/16/11 04:00 PM $557 $-12 -2.19% 3,795,126
3/15/11 03:32 PM $569 $-1 -0.25% 3,342,716
3/14/11 04:00 PM $570 $-7 -1.17% 2,815,242
3/11/11 04:00 PM $577 $-4 -0.62% 3,031,801
3/10/11 04:00 PM $580 $-11 -1.94% 3,126,651
3/09/11 04:00 PM $592 $-1 -0.09% 2,149,873
3/08/11 04:00 PM $592 $1 0.11% 2,283,673
3/07/11 04:00 PM $592 $-9 -1.49% 3,461,361
3/04/11 04:00 PM $601 $-9 -1.47% 3,008,637
3/03/11 04:00 PM $610 $9 1.46% 1,945,265
3/02/11 04:00 PM $601 $0 0.00% 2,026,085
3/02/11 03:16 PM $603 $2 0.32% 2,019,845
3/01/11 04:00 PM $601 $-13 -2.06% 3,321,404
2/28/11 04:00 PM $613 $3 0.55% 2,281,411
2/25/11 04:00 PM $610 $1 0.20% 1,932,353
2/24/11 04:00 PM $609 $-3 -0.41% 2,711,677
2/23/11 04:00 PM $611 $1 0.18% 2,873,784
2/22/11 04:00 PM $610 $-20 -3.15% 3,634,252
2/18/11 04:00 PM $630 $5 0.77% 3,213,891
2/17/11 04:00 PM $625 $1 0.17% 1,476,887
2/16/11 04:00 PM $624 $0 0.01% 1,683,648
2/15/11 04:00 PM $624 $-4 -0.64% 2,088,898
2/14/11 04:00 PM $628 $4 0.58% 2,127,982
2/11/11 04:00 PM $625 $8 1.31% 2,589,847
2/10/11 04:00 PM $616 $-0 -0.01% 2,334,212
2/09/11 04:00 PM $617 $-2 -0.30% 1,842,123
2/08/11 04:00 PM $618 $4 0.66% 1,694,845
2/07/11 04:00 PM $614 $3 0.54% 1,799,568
2/04/11 04:00 PM $611 $1 0.14% 1,547,504
2/03/11 04:00 PM $610 $-2 -0.30% 1,495,029
2/02/11 04:00 PM $612 $1 0.16% 1,760,505
2/01/11 04:00 PM $611 $11 1.78% 2,736,620
1/31/11 04:00 PM $600 $-1 -0.10% 2,804,499
1/28/11 04:00 PM $601 $-16 -2.56% 4,228,528
1/27/11 04:00 PM $617 $0 0.05% 2,017,877
1/26/11 04:00 PM $617 $-3 -0.55% 2,038,034
1/25/11 04:00 PM $620 $9 1.44% 3,641,587
1/24/11 04:00 PM $611 $-1 -0.12% 4,599,140
1/21/11 04:00 PM $612 $-15 -2.38% 8,887,371
1/20/11 04:00 PM $627 $-5 -0.79% 5,411,757
1/19/11 04:00 PM $632 $-8 -1.23% 3,405,442
1/18/11 04:00 PM $640 $15 2.48% 3,610,560
1/14/11 04:00 PM $624 $7 1.21% 2,365,561
1/13/11 04:00 PM $617 $-0 -0.03% 1,330,510
1/12/11 04:00 PM $617 $1 0.14% 1,570,954
1/11/11 04:00 PM $616 $2 0.29% 1,439,276
1/10/11 04:00 PM $614 $-2 -0.36% 1,579,161
1/07/11 04:00 PM $616 $3 0.48% 2,101,170
1/06/11 04:00 PM $614 $4 0.73% 2,057,533
1/05/11 04:00 PM $609 $7 1.15% 2,516,078
1/04/11 04:00 PM $602 $-2 -0.37% 1,824,499
1/03/11 04:00 PM $604 $10 1.75% 2,362,150
12/31/10 04:00 PM $594 $-5 -0.82% 1,537,153
12/30/10 04:00 PM $599 $-2 -0.36% 989,279
12/29/10 04:00 PM $601 $2 0.35% 1,019,056
12/28/10 04:00 PM $599 $-3 -0.57% 1,064,073
12/27/10 04:00 PM $602 $-2 -0.31% 1,207,562
12/23/10 04:00 PM $604 $-1 -0.21% 1,110,750
12/22/10 04:00 PM $605 $2 0.40% 1,206,361
12/21/10 04:00 PM $603 $8 1.35% 1,879,443
12/20/10 04:00 PM $595 $4 0.72% 1,968,690
12/17/10 04:00 PM $591 $-1 -0.15% 3,082,945
12/16/10 04:00 PM $592 $1 0.24% 1,592,380
12/15/10 04:00 PM $590 $-5 -0.77% 2,166,187
12/14/10 04:00 PM $595 $0 0.05% 1,641,285
12/13/10 04:00 PM $595 $2 0.41% 2,398,469
12/10/10 04:00 PM $592 $1 0.12% 1,702,694
12/09/10 04:00 PM $592 $1 0.16% 1,867,673
12/08/10 04:00 PM $591 $3 0.58% 1,756,876
12/07/10 04:00 PM $587 $9 1.52% 3,040,806
12/06/10 04:00 PM $578 $5 0.94% 2,091,415
12/03/10 04:00 PM $573 $1 0.21% 2,631,186
12/02/10 04:00 PM $572 $7 1.32% 2,547,870
12/01/10 04:00 PM $564 $9 1.55% 3,753,827
11/30/10 04:00 PM $556 $-26 -4.54% 7,101,590
11/29/10 04:00 PM $582 $-8 -1.34% 2,856,154
11/26/10 01:01 PM $590 $-5 -0.84% 1,311,038
11/24/10 04:00 PM $595 $12 2.05% 2,396,316
11/23/10 04:00 PM $583 $-8 -1.39% 2,162,590
11/22/10 04:00 PM $591 $0 0.07% 2,174,663
11/19/10 04:00 PM $591 $-6 -0.96% 2,295,898
11/18/10 04:00 PM $597 $13 2.23% 2,586,154
11/17/10 04:00 PM $584 $-0 -0.03% 2,427,087
11/16/10 04:00 PM $584 $-12 -1.97% 3,299,686
11/15/10 04:00 PM $595 $-8 -1.30% 3,478,824
11/12/10 04:00 PM $603 $-14 -2.25% 3,392,805
11/11/10 04:00 PM $617 $-6 -0.91% 2,260,912
11/10/10 04:00 PM $623 $-2 -0.31% 2,496,552
11/09/10 04:00 PM $625 $-2 -0.31% 2,238,387
11/08/10 04:00 PM $627 $2 0.27% 2,099,178
11/05/10 04:00 PM $625 $1 0.13% 1,765,211
11/04/10 04:00 PM $624 $4 0.66% 3,567,717
11/03/10 04:00 PM $620 $5 0.74% 3,380,082
11/02/10 04:00 PM $616 $1 0.10% 1,994,734
11/01/10 04:00 PM $615 $1 0.21% 3,086,622
10/29/10 04:00 PM $614 $-5 -0.79% 2,278,236
10/28/10 04:00 PM $619 $2 0.34% 2,182,056
10/27/10 04:00 PM $616 $-2 -0.34% 2,239,007
10/26/10 04:00 PM $619 $2 0.34% 2,511,992
10/25/10 04:00 PM $617 $4 0.65% 3,158,200
10/22/10 04:00 PM $613 $1 0.09% 2,253,775
10/21/10 04:00 PM $612 $4 0.66% 2,920,407
10/20/10 04:00 PM $608 $0 0.02% 3,525,098
10/19/10 04:00 PM $608 $-10 -1.60% 4,587,864
10/18/10 04:00 PM $618 $16 2.70% 7,096,395
10/15/10 04:00 PM $601 $61 11.19% 14,810,960
10/14/10 04:00 PM $541 $-2 -0.44% 6,579,691
10/13/10 04:00 PM $543 $2 0.35% 3,055,341
10/12/10 04:00 PM $541 $3 0.47% 3,753,120
10/11/10 04:00 PM $539 $2 0.46% 2,626,125
10/08/10 04:00 PM $536 $6 1.20% 2,858,906
10/07/10 04:00 PM $530 $-4 -0.81% 2,395,729
10/06/10 04:00 PM $534 $-4 -0.72% 2,762,233
10/05/10 04:00 PM $538 $16 3.04% 3,498,932
10/04/10 04:00 PM $522 $-3 -0.62% 1,937,187
10/01/10 04:00 PM $526 $-0 -0.03% 2,224,472
9/30/10 04:00 PM $526 $-2 -0.36% 3,242,305
9/29/10 04:00 PM $528 $1 0.10% 2,172,137
9/28/10 04:00 PM $527 $-3 -0.61% 3,652,011
9/27/10 04:00 PM $530 $3 0.59% 3,104,026
9/24/10 04:00 PM $527 $14 2.69% 3,354,474
9/23/10 04:00 PM $513 $-3 -0.49% 2,315,204
9/22/10 04:00 PM $516 $3 0.49% 2,534,389
9/21/10 04:00 PM $513 $5 1.02% 4,463,867
9/20/10 04:00 PM $508 $18 3.70% 4,403,478
9/17/10 04:00 PM $490 $9 1.89% 5,641,515
9/16/10 04:00 PM $481 $0 0.09% 1,969,268
9/15/10 04:00 PM $481 $0 0.04% 2,402,770
9/14/10 04:00 PM $480 $-2 -0.38% 2,215,669
9/13/10 04:00 PM $482 $6 1.29% 2,241,426
9/10/10 04:00 PM $476 $-0 -0.01% 1,973,787
9/09/10 04:00 PM $476 $6 1.19% 2,430,586
9/08/10 04:00 PM $471 $6 1.33% 2,401,732
9/07/10 04:00 PM $464 $-6 -1.25% 1,709,763
9/03/10 04:00 PM $470 $7 1.54% 2,540,348
9/02/10 04:00 PM $463 $3 0.62% 1,684,012
9/01/10 04:00 PM $460 $10 2.29% 3,228,288
8/31/10 04:00 PM $450 $-3 -0.59% 1,946,798
8/30/10 04:00 PM $453 $-6 -1.34% 1,231,157
8/27/10 04:00 PM $459 $8 1.74% 2,305,458
8/26/10 04:00 PM $451 $-4 -0.80% 1,776,029
8/25/10 04:00 PM $455 $3 0.72% 2,589,245
8/24/10 04:00 PM $451 $-13 -2.73% 2,753,555
8/23/10 04:00 PM $464 $2 0.44% 2,983,882
8/20/10 04:00 PM $462 $-6 -1.27% 3,911,443
8/19/10 04:00 PM $468 $-14 -2.94% 3,914,289
8/18/10 04:00 PM $482 $-8 -1.71% 2,665,675
8/17/10 04:00 PM $491 $5 1.02% 1,886,999
8/16/10 04:00 PM $486 $-1 -0.16% 1,304,914
8/13/10 04:00 PM $486 $-6 -1.15% 1,934,577
8/12/10 04:00 PM $492 $0 0.05% 2,203,019
8/11/10 04:00 PM $492 $-12 -2.38% 2,214,480
8/10/10 04:00 PM $504 $-2 -0.32% 2,073,920
8/09/10 04:00 PM $505 $5 1.03% 1,868,119
8/06/10 04:00 PM $500 $-8 -1.55% 3,314,194
8/05/10 04:00 PM $508 $2 0.35% 2,420,186
8/04/10 04:00 PM $506 $16 3.37% 3,803,023
8/03/10 04:00 PM $490 $-1 -0.12% 1,802,131
8/02/10 04:00 PM $490 $6 1.15% 1,858,647
7/30/10 04:00 PM $485 $-0 -0.03% 2,144,090
7/29/10 04:00 PM $485 $1 0.13% 2,647,665
7/28/10 04:00 PM $484 $-8 -1.68% 2,495,777
7/27/10 04:00 PM $493 $4 0.75% 2,449,639
7/26/10 04:00 PM $489 $-1 -0.22% 1,995,166
7/23/10 04:00 PM $490 $5 1.08% 2,263,296
7/22/10 04:00 PM $485 $7 1.53% 2,142,904
7/21/10 04:00 PM $478 $-4 -0.85% 3,279,520
7/20/10 04:00 PM $482 $15 3.31% 4,044,541
7/19/10 03:59 PM $466 $7 1.43% 4,544,830
7/16/10 04:01 PM $460 $-34 -6.97% 7,795,639
7/15/10 04:00 PM $494 $3 0.55% 4,834,503
7/14/10 04:00 PM $491 $2 0.44% 3,115,590
7/13/10 03:59 PM $489 $13 2.81% 3,960,203
7/12/10 04:00 PM $476 $8 1.78% 3,330,881
7/09/10 04:00 PM $467 $11 2.39% 4,327,086
7/08/10 04:00 PM $457 $6 1.41% 2,656,869
7/07/10 04:00 PM $450 $14 3.24% 3,127,029
7/06/10 04:00 PM $436 $-0 -0.11% 2,557,687
7/02/10 04:00 PM $437 $-3 -0.67% 1,932,814
7/01/10 04:00 PM $439 $-5 -1.23% 3,510,029
6/30/10 04:00 PM $445 $-9 -2.05% 3,602,948
6/29/10 04:00 PM $454 $-18 -3.77% 3,493,293
6/28/10 04:00 PM $472 $-1 -0.13% 1,762,101
6/25/10 04:00 PM $473 $-2 -0.51% 2,241,463
6/24/10 04:00 PM $475 $-7 -1.44% 1,893,239
6/23/10 03:59 PM $482 $-4 -0.86% 2,027,345
6/22/10 04:00 PM $486 $-2 -0.47% 2,211,396
6/21/10 04:00 PM $489 $-11 -2.29% 2,983,335
6/18/10 04:00 PM $500 $-0 -0.01% 2,871,529
6/17/10 03:59 PM $500 $-1 -0.24% 1,977,094
6/16/10 04:00 PM $501 $3 0.66% 2,288,342
6/15/10 04:00 PM $498 $15 3.06% 4,251,508
6/14/10 04:00 PM $483 $-5 -1.09% 2,037,454
6/11/10 04:00 PM $489 $1 0.31% 1,781,669
6/10/10 04:00 PM $487 $13 2.74% 2,573,324
6/09/10 04:00 PM $474 $-11 -2.22% 2,724,828
6/08/10 04:00 PM $485 $-1 -0.15% 2,673,238
6/07/10 04:00 PM $486 $-13 -2.65% 3,628,970
6/04/10 04:00 PM $499 $-7 -1.36% 3,909,809
6/03/10 04:00 PM $506 $12 2.48% 3,647,075
6/02/10 04:00 PM $493 $11 2.28% 2,513,209
6/01/10 04:00 PM $482 $-3 -0.67% 2,664,503
5/28/10 04:00 PM $486 $-5 -0.98% 2,893,873
5/27/10 04:00 PM $490 $15 3.15% 2,797,763
5/26/10 04:00 PM $475 $-2 -0.34% 3,474,752
5/25/10 04:00 PM $477 $-0 -0.02% 3,017,238
5/24/10 04:00 PM $477 $5 1.08% 4,342,715
5/21/10 04:00 PM $472 $-3 -0.62% 9,693,537
5/20/10 04:00 PM $475 $-19 -3.93% 4,906,008
5/19/10 04:00 PM $494 $-4 -0.79% 3,444,456
5/18/10 04:00 PM $498 $-10 -1.89% 2,818,863
5/17/10 04:00 PM $508 $0 0.09% 2,793,447
5/14/10 04:00 PM $508 $-3 -0.66% 4,113,630
5/13/10 04:00 PM $511 $5 1.09% 3,325,142
5/12/10 04:00 PM $505 $-4 -0.72% 3,850,203
5/11/10 04:00 PM $509 $-13 -2.42% 3,317,167
5/10/10 04:00 PM $522 $29 5.78% 4,117,779
5/07/10 04:00 PM $493 $-6 -1.11% 5,088,764
5/06/10 04:00 PM $499 $-11 -2.18% 4,985,665
5/05/10 04:00 PM $510 $3 0.67% 4,566,784
5/04/10 04:00 PM $506 $-24 -4.57% 6,067,374
5/03/10 04:00 PM $531 $0 0.00% N/A
4/29/10 04:00 PM $532 $3 0.53% 3,058,577
4/28/10 04:00 PM $529 $0 0.02% 3,402,958
4/27/10 04:00 PM $529 $-3 -0.49% 3,842,791
4/26/10 04:00 PM $532 $-13 -2.45% 4,361,243
4/23/10 04:00 PM $545 $-2 -0.38% 2,088,433
4/22/10 04:00 PM $547 $-7 -1.31% 3,277,825
4/21/10 04:00 PM $554 $-1 -0.13% 2,391,417
4/20/10 04:00 PM $555 $5 0.90% 2,974,901
4/19/10 04:00 PM $550 $-0 -0.01% 3,888,353
4/16/10 04:00 PM $550 $-45 -7.59% 12,231,109
4/15/10 04:00 PM $595 $6 1.07% 6,660,671
4/14/10 04:00 PM $589 $2 0.38% 3,401,180
4/13/10 04:00 PM $587 $14 2.45% 3,842,452
4/12/10 04:00 PM $573 $7 1.15% 2,351,121
4/09/10 04:00 PM $566 $-1 -0.22% 2,055,386
4/08/10 04:00 PM $567 $4 0.70% 1,934,077
4/07/10 04:00 PM $564 $-5 -0.82% 2,580,785
4/06/10 04:00 PM $568 $-3 -0.49% 2,058,472
4/05/10 04:00 PM $571 $2 0.39% 1,899,680
4/01/10 04:00 PM $569 $2 0.30% 2,101,660
3/31/10 04:00 PM $567 $0 0.07% 3,030,398
3/30/10 04:00 PM $567 $4 0.76% 1,977,201
3/29/10 04:00 PM $562 $-0 -0.04% 3,103,300
3/26/10 04:00 PM $563 $-0 -0.03% 2,694,428
3/25/10 04:00 PM $563 $6 1.00% 3,929,320
3/24/10 04:00 PM $557 $8 1.52% 6,564,153
3/23/10 04:00 PM $549 $-9 -1.52% 5,474,260
3/22/10 04:00 PM $558 $-3 -0.45% 4,004,002
3/19/10 04:00 PM $560 $-6 -1.13% 4,791,256
3/18/10 04:00 PM $566 $1 0.15% 1,764,951
3/17/10 04:00 PM $566 $0 0.06% 3,319,171
3/16/10 04:00 PM $565 $2 0.36% 3,429,039
3/15/10 04:00 PM $563 $-16 -2.82% 4,640,877
3/12/10 04:00 PM $580 $-2 -0.28% 2,749,005
3/11/10 04:00 PM $581 $5 0.81% 4,230,825
3/10/10 04:00 PM $576 $16 2.90% 5,653,935
3/09/10 04:00 PM $560 $-2 -0.41% 3,176,388
3/08/10 04:00 PM $562 $-2 -0.31% 2,386,306
3/05/10 04:00 PM $564 $10 1.73% 3,911,347
3/04/10 04:00 PM $555 $9 1.70% 3,182,848
3/03/10 04:00 PM $545 $4 0.79% 3,081,131
3/02/10 04:00 PM $541 $8 1.57% 4,354,420
3/01/10 04:00 PM $533 $6 1.12% 2,236,997
2/26/10 04:00 PM $527 $0 0.07% 2,049,272
2/25/10 04:00 PM $526 $-5 -0.95% 3,307,827
2/24/10 04:00 PM $531 $-4 -0.67% 2,326,531
2/23/10 04:00 PM $535 $-8 -1.42% 2,870,948
2/22/10 04:00 PM $543 $2 0.38% 2,143,660
2/19/10 04:00 PM $541 $-2 -0.45% 2,552,188
2/18/10 04:00 PM $543 $5 0.93% 2,332,439
2/17/10 04:00 PM $538 $-3 -0.57% 2,027,565
2/16/10 04:00 PM $541 $8 1.53% 3,647,074
2/12/10 04:00 PM $533 $-3 -0.61% 2,277,073
2/11/10 04:00 PM $536 $2 0.37% 2,407,984
2/10/10 04:00 PM $534 $-2 -0.37% 2,672,502
2/09/10 04:00 PM $536 $3 0.56% 2,819,479
2/08/10 04:00 PM $533 $2 0.41% 2,621,539
2/05/10 04:00 PM $531 $5 0.86% 3,155,942
2/04/10 04:00 PM $527 $-14 -2.60% 3,377,315
2/03/10 04:00 PM $541 $10 1.83% 2,997,095
2/02/10 04:00 PM $531 $-2 -0.36% 4,094,210
2/01/10 04:00 PM $533 $3 0.58% 2,246,023
1/29/10 04:00 PM $530 $-4 -0.81% 4,138,949
1/28/10 04:00 PM $534 $-8 -1.44% 3,226,415
1/27/10 04:00 PM $542 $-0 -0.06% 3,963,142
1/26/10 04:00 PM $542 $2 0.45% 4,355,462
1/25/10 04:00 PM $540 $-10 -1.82% 4,418,892
1/22/10 04:00 PM $550 $-33 -5.66% 6,789,330
1/21/10 04:00 PM $583 $3 0.44% 6,240,924
1/20/10 04:00 PM $580 $-7 -1.23% 3,250,533
1/19/10 04:00 PM $588 $8 1.31% 4,315,230
1/15/10 04:00 PM $580 $-10 -1.67% 5,431,593
1/14/10 04:00 PM $590 $3 0.47% 4,236,855
1/13/10 04:00 PM $587 $-3 -0.57% 6,491,881
1/12/10 04:00 PM $590 $-11 -1.77% 4,814,570
1/11/10 04:00 PM $601 $-1 -0.15% 7,209,705
1/08/10 04:00 PM $602 $8 1.33% 4,723,873
1/07/10 04:00 PM $594 $-14 -2.33% 6,411,125
1/06/10 04:00 PM $608 $-16 -2.52% 3,977,203
1/05/10 04:00 PM $624 $-3 -0.44% 3,004,159
1/04/10 04:00 PM $627 $7 1.09% 1,954,507
12/31/09 04:00 PM $620 $-3 -0.44% 1,218,368
12/30/09 04:00 PM $623 $3 0.54% 1,464,961
12/29/09 04:00 PM $619 $-3 -0.56% 1,423,462
12/28/09 04:00 PM $623 $4 0.71% 1,696,797
12/24/09 01:00 PM $618 $7 1.11% 858,620
12/23/09 04:00 PM $612 $11 1.76% 2,068,694
12/22/09 04:00 PM $601 $2 0.41% 1,879,298
12/21/09 04:00 PM $599 $2 0.38% 2,570,408
12/18/09 04:00 PM $596 $2 0.42% 3,526,849
12/17/09 04:00 PM $594 $-4 -0.64% 2,638,511
12/16/09 04:00 PM $598 $5 0.78% 2,808,538
12/15/09 04:00 PM $593 $-3 -0.43% 2,263,326
12/14/09 04:00 PM $596 $5 0.88% 1,912,603
12/11/09 04:00 PM $591 $-1 -0.17% 1,719,953
12/10/09 04:00 PM $592 $2 0.42% 1,667,754
12/09/09 04:00 PM $589 $2 0.34% 1,780,120
12/08/09 04:00 PM $587 $1 0.14% 1,523,645
12/07/09 04:00 PM $586 $1 0.21% 1,635,987
12/04/09 04:00 PM $585 $-1 -0.12% 2,513,542
12/03/09 04:00 PM $586 $-2 -0.30% 1,428,499
12/02/09 04:00 PM $588 $-2 -0.40% 1,663,116
12/01/09 04:00 PM $590 $7 1.18% 2,319,783
11/30/09 04:00 PM $583 $3 0.56% 1,724,295
11/27/09 01:00 PM $580 $-6 -1.02% 1,384,523
11/25/09 04:00 PM $586 $3 0.45% 1,461,105
11/24/09 04:00 PM $583 $1 0.13% 1,605,197
11/23/09 04:00 PM $582 $12 2.17% 2,545,240
11/20/09 04:00 PM $570 $-3 -0.53% 2,006,102
11/19/09 04:00 PM $573 $-4 -0.63% 2,166,467
11/18/09 04:00 PM $577 $-1 -0.15% 1,546,776
11/17/09 04:00 PM $577 $1 0.21% 1,916,649
11/16/09 04:00 PM $576 $4 0.74% 2,198,016
11/13/09 04:00 PM $572 $4 0.74% 1,667,172
11/12/09 04:00 PM $568 $-3 -0.47% 1,886,295
11/11/09 04:00 PM $571 $4 0.67% 2,317,187
11/10/09 04:00 PM $567 $4 0.76% 2,229,243
11/09/09 04:00 PM $563 $11 2.07% 2,646,762
11/06/09 04:00 PM $551 $2 0.45% 1,826,605
11/05/09 04:00 PM $549 $8 1.54% 1,843,005
11/04/09 04:00 PM $540 $3 0.57% 2,332,020
11/03/09 04:00 PM $537 $3 0.62% 2,378,150
11/02/09 04:00 PM $534 $-2 -0.40% 3,200,219
10/30/09 04:00 PM $536 $-15 -2.71% 3,464,592
10/29/09 04:00 PM $551 $11 1.99% 2,521,015
10/28/09 04:00 PM $540 $-8 -1.46% 2,567,348
10/27/09 04:00 PM $548 $-6 -1.07% 3,215,637
10/26/09 04:00 PM $554 $1 0.09% 2,961,489
10/23/09 04:00 PM $554 $-0 -0.07% 2,392,089
10/22/09 04:00 PM $554 $3 0.54% 2,335,444
10/21/09 04:00 PM $551 $-1 -0.11% 3,669,965
10/20/09 04:00 PM $552 $-0 -0.07% 4,041,260
10/19/09 04:00 PM $552 $2 0.41% 3,217,679
10/16/09 04:00 PM $550 $20 3.76% 8,834,554
10/15/09 04:00 PM $530 $-5 -1.01% 6,035,771
10/14/09 04:00 PM $535 $9 1.75% 3,253,196
10/13/09 04:00 PM $526 $2 0.40% 3,031,284
10/12/09 04:00 PM $524 $8 1.51% 3,317,843
10/09/09 04:00 PM $516 $2 0.40% 2,734,922
10/08/09 04:00 PM $514 $-3 -0.65% 4,303,777
10/07/09 04:00 PM $518 $19 3.77% 4,868,195
10/06/09 04:00 PM $499 $10 2.09% 2,728,107
10/05/09 04:00 PM $489 $4 0.81% 2,143,286
10/02/09 04:00 PM $485 $-3 -0.54% 2,598,994
10/01/09 04:00 PM $487 $-9 -1.74% 2,811,134
9/30/09 04:00 PM $496 $-3 -0.54% 3,140,594
9/29/09 04:00 PM $499 $0 0.00% 2,097,566
9/28/09 04:00 PM $499 $6 1.23% 1,839,140
9/25/09 04:00 PM $492 $-4 -0.86% 2,047,222
9/24/09 04:00 PM $497 $-2 -0.34% 2,525,623
9/23/09 04:00 PM $498 $-1 -0.12% 2,702,434
9/22/09 04:00 PM $499 $2 0.41% 3,033,184
9/21/09 04:00 PM $497 $6 1.13% 2,115,865
9/18/09 04:00 PM $491 $-0 -0.05% 3,282,765
9/17/09 04:00 PM $492 $3 0.70% 4,477,599
9/16/09 04:00 PM $488 $11 2.25% 2,576,142
9/15/09 04:00 PM $478 $2 0.51% 2,396,805
9/14/09 04:00 PM $475 $3 0.63% 1,975,087
9/11/09 04:00 PM $472 $1 0.25% 1,901,261
9/10/09 04:00 PM $471 $7 1.50% 2,532,069
9/09/09 04:00 PM $464 $5 1.17% 2,191,940
9/08/09 04:00 PM $459 $-3 -0.58% 2,653,307
9/04/09 04:00 PM $461 $4 0.83% 1,499,113
9/03/09 04:00 PM $458 $5 1.00% 1,644,675
9/02/09 04:00 PM $453 $-3 -0.60% 1,803,647
9/01/09 04:00 PM $456 $-6 -1.28% 2,591,805
8/31/09 04:00 PM $462 $-3 -0.66% 1,937,227
8/28/09 04:00 PM $465 $-1 -0.28% 1,771,543
8/27/09 04:00 PM $466 $-2 -0.41% 1,998,193
8/26/09 04:00 PM $468 $-3 -0.71% 1,986,147
8/25/09 04:00 PM $471 $3 0.56% 2,340,393
8/24/09 04:00 PM $469 $3 0.75% 2,452,739
8/21/09 04:00 PM $465 $5 1.05% 3,560,392
8/20/09 04:00 PM $460 $16 3.70% 3,992,592
8/19/09 04:00 PM $444 $-1 -0.29% 2,249,755
8/18/09 04:00 PM $445 $0 0.09% 2,349,604
8/17/09 04:00 PM $445 $-15 -3.28% 2,613,739
8/14/09 04:00 PM $460 $-2 -0.49% 1,675,059
8/13/09 04:00 PM $462 $4 0.81% 1,992,950
8/12/09 04:00 PM $459 $5 1.02% 2,340,033
8/11/09 04:00 PM $454 $-3 -0.59% 1,711,319
8/10/09 04:00 PM $457 $-0 -0.11% 1,741,979
8/07/09 04:00 PM $457 $7 1.50% 2,540,727
8/06/09 04:00 PM $450 $-1 -0.17% 2,109,527
8/05/09 04:00 PM $451 $-3 -0.57% 2,340,638
8/04/09 04:00 PM $454 $2 0.34% 2,388,618
8/03/09 04:00 PM $452 $9 2.07% 2,588,218
7/31/09 04:00 PM $443 $-3 -0.58% 2,860,146
7/30/09 04:00 PM $446 $9 2.15% 3,198,547
7/29/09 04:00 PM $436 $-4 -0.82% 1,985,279
7/28/09 04:00 PM $440 $-5 -1.11% 2,532,485
7/24/09 04:00 PM $447 $9 2.14% 3,621,244
7/23/09 04:00 PM $437 $10 2.26% 3,477,203
7/22/09 04:00 PM $428 $-0 -0.05% 2,586,661
7/21/09 04:00 PM $428 $-2 -0.53% 2,967,571
7/20/09 04:00 PM $430 $-0 -0.02% 3,150,014
7/17/09 04:00 PM $430 $-12 -2.79% 6,853,634
7/16/09 04:00 PM $443 $4 1.01% 6,492,859
7/15/09 04:00 PM $438 $13 3.17% 3,772,826
7/14/09 04:00 PM $425 $0 0.09% 2,894,337
7/13/09 04:00 PM $424 $10 2.39% 4,040,534
7/10/09 04:00 PM $414 $4 0.98% 2,926,559
7/09/09 04:00 PM $410 $8 1.96% 3,273,257
7/08/09 04:00 PM $402 $6 1.48% 3,441,144
7/07/09 04:00 PM $397 $-13 -3.17% 3,257,352
7/06/09 04:00 PM $410 $1 0.27% 2,262,557
7/02/09 04:00 PM $408 $-11 -2.51% 2,515,484
7/01/09 04:00 PM $419 $-3 -0.62% 2,308,727
6/30/09 04:00 PM $422 $-3 -0.60% 2,593,246
6/29/09 04:00 PM $424 $-1 -0.28% 2,168,040
6/26/09 04:00 PM $425 $10 2.30% 3,255,485
6/25/09 04:00 PM $416 $6 1.58% 3,042,038
6/24/09 04:00 PM $409 $4 0.89% 2,455,713
6/23/09 04:00 PM $406 $-2 -0.41% 2,898,969
6/22/09 04:00 PM $407 $-13 -3.03% 4,119,043
6/19/09 04:00 PM $420 $6 1.46% 4,252,176
6/18/09 04:00 PM $414 $-1 -0.26% 3,085,123
6/17/09 04:00 PM $415 $-1 -0.20% 3,489,502
6/16/09 04:00 PM $416 $-1 -0.18% 3,049,354
6/15/09 04:00 PM $417 $-8 -1.90% 3,736,073
6/12/09 04:00 PM $425 $-4 -0.97% 2,916,705
6/11/09 04:00 PM $429 $-4 -0.83% 2,863,332
6/10/09 04:00 PM $433 $-3 -0.69% 3,357,535
6/09/09 04:00 PM $436 $-3 -0.72% 3,254,521
6/08/09 04:00 PM $439 $-6 -1.25% 3,095,752
6/05/09 04:00 PM $444 $4 0.92% 3,678,578
6/04/09 04:00 PM $440 $9 2.00% 3,637,253
6/03/09 04:00 PM $432 $3 0.76% 3,531,147
6/02/09 04:00 PM $428 $2 0.43% 2,623,045
6/01/09 04:00 PM $427 $9 2.24% 3,318,269
5/29/09 04:00 PM $417 $7 1.66% 2,643,241
5/28/09 04:00 PM $410 $5 1.19% 2,666,439
5/27/09 04:00 PM $406 $1 0.30% 3,034,275
5/26/09 04:00 PM $404 $11 2.76% 3,102,443
5/22/09 04:00 PM $394 $-3 -0.76% 1,716,876
5/21/09 04:00 PM $397 $-1 -0.17% 2,719,211
5/20/09 04:00 PM $397 $-2 -0.43% 2,277,438
5/19/09 04:00 PM $399 $2 0.51% 2,836,919
5/18/09 04:00 PM $397 $7 1.75% 3,351,505
5/15/09 04:00 PM $390 $3 0.65% 3,008,646
5/14/09 04:00 PM $388 $-2 -0.52% 2,934,398
5/13/09 04:00 PM $390 $-9 -2.37% 2,839,387
5/12/09 04:00 PM $399 $-9 -2.20% 3,790,738
5/11/09 04:00 PM $408 $1 0.16% 2,557,158
5/08/09 04:00 PM $407 $11 2.70% 3,862,093
5/07/09 04:00 PM $397 $-7 -1.70% 2,994,907
5/06/09 04:00 PM $403 $0 0.12% 2,632,315
5/05/09 04:00 PM $403 $1 0.25% 2,400,796
5/04/09 04:00 PM $402 $8 2.11% 3,200,715
5/01/09 04:00 PM $394 $-2 -0.58% 2,427,531
4/30/09 04:00 PM $396 $5 1.15% 4,355,536
4/29/09 04:00 PM $391 $8 2.02% 3,597,751
4/28/09 04:00 PM $384 $-2 -0.58% 2,939,552
4/27/09 04:00 PM $386 $-4 -0.91% 2,288,227
4/24/09 04:00 PM $389 $5 1.25% 3,378,573
4/23/09 04:00 PM $385 $1 0.22% 2,587,925
4/22/09 04:00 PM $384 $2 0.63% 3,498,539
4/21/09 04:00 PM $381 $2 0.57% 3,691,473
4/20/09 04:00 PM $379 $-13 -3.30% 4,428,745
4/17/09 04:00 PM $392 $4 0.90% 10,730,591
4/16/09 04:00 PM $389 $9 2.43% 10,053,348
4/15/09 04:00 PM $380 $11 2.87% 4,923,804
4/14/09 04:00 PM $369 $-9 -2.43% 3,425,191
4/13/09 04:00 PM $378 $6 1.51% 3,039,673
4/09/09 04:00 PM $373 $11 2.90% 3,363,961
4/08/09 04:00 PM $362 $3 0.93% 2,763,312
4/07/09 04:00 PM $359 $-10 -2.60% 3,663,189
4/06/09 04:00 PM $368 $-2 -0.42% 3,275,864
4/03/09 04:00 PM $370 $7 2.01% 3,774,648
4/02/09 04:00 PM $363 $8 2.38% 4,469,319
4/01/09 04:00 PM $354 $6 1.73% 3,296,667
3/31/09 04:00 PM $348 $5 1.57% 3,648,893
3/30/09 04:00 PM $343 $-5 -1.44% 3,092,156
3/27/09 04:00 PM $348 $-6 -1.58% 3,321,365
3/26/09 04:00 PM $353 $9 2.68% 5,998,848
3/25/09 04:00 PM $344 $-3 -0.89% 4,332,961
3/24/09 04:58 PM $347 $-1 -0.37% 3,819,522
3/23/09 04:00 PM $349 $18 5.59% 4,250,332
3/20/09 04:00 PM $330 $0 0.07% 4,737,850
3/19/09 04:00 PM $330 $-3 -0.95% 4,110,476
3/18/09 04:00 PM $333 $-2 -0.67% 5,008,700
3/17/09 04:00 PM $335 $16 4.90% 4,712,438
3/16/09 04:00 PM $320 $-5 -1.46% 4,942,267
3/13/09 04:00 PM $324 $1 0.28% 3,897,712
3/12/09 04:00 PM $324 $6 1.77% 5,024,034
3/11/09 04:00 PM $318 $10 3.16% 5,921,070
3/10/09 04:00 PM $308 $17 5.94% 6,721,747
3/09/09 04:00 PM $291 $-18 -5.73% 6,922,314
3/06/09 04:00 PM $309 $3 0.96% 7,231,892
3/05/09 04:00 PM $306 $-13 -4.16% 6,523,129
3/04/09 04:00 PM $319 $-7 -2.02% 7,818,351
3/03/09 04:00 PM $325 $-2 -0.51% 6,509,670
3/02/09 04:00 PM $327 $-11 -3.20% 5,788,439
2/27/09 04:00 PM $338 $1 0.24% 5,419,914
2/26/09 04:00 PM $337 $-4 -1.31% 5,604,826
2/25/09 04:00 PM $342 $-4 -1.10% 6,437,704
2/24/09 04:00 PM $345 $15 4.66% 6,095,515
2/23/09 04:00 PM $330 $-16 -4.73% 5,178,893
2/20/09 04:00 PM $346 $4 1.11% 6,216,742
2/19/09 04:00 PM $343 $-10 -2.97% 4,988,336
2/18/09 04:00 PM $353 $10 3.05% 6,021,219
2/17/09 04:00 PM $343 $-15 -4.20% 5,677,537
2/13/09 04:00 PM $358 $-5 -1.48% 4,144,793
2/12/09 04:00 PM $363 $5 1.40% 5,543,245
2/11/09 04:00 PM $358 $-0 -0.13% 5,225,879
2/10/09 04:00 PM $359 $-20 -5.35% 7,101,505
2/09/09 04:00 PM $379 $7 2.02% 4,974,388
2/06/09 04:00 PM $371 $18 4.96% 7,038,041
2/05/09 04:00 PM $354 $11 3.13% 7,263,833
2/04/09 04:00 PM $343 $3 0.75% 6,815,751
2/03/09 04:00 PM $340 $-0 -0.04% 6,552,686
2/02/09 04:00 PM $341 $2 0.60% 5,206,615
1/30/09 04:00 PM $339 $-5 -1.40% 4,671,128
1/29/09 04:00 PM $343 $-5 -1.53% 7,283,492
1/28/09 04:00 PM $349 $17 5.19% 7,687,993
1/27/09 04:00 PM $331 $8 2.35% 4,924,311
1/26/09 04:00 PM $324 $-1 -0.26% 4,610,543
1/23/09 04:00 PM $325 $18 5.94% 10,720,475
1/22/09 04:00 PM $307 $3 1.13% 8,210,472
1/21/09 04:00 PM $303 $20 7.19% 4,914,899
1/20/09 04:00 PM $283 $-17 -5.65% 5,025,178
1/16/09 04:00 PM $300 $1 0.23% 5,223,573
1/15/09 04:00 PM $299 $-2 -0.66% 5,934,450
1/14/09 04:00 PM $301 $-13 -4.25% 5,467,833
1/13/09 04:00 PM $314 $2 0.52% 4,431,438
1/12/09 04:00 PM $313 $-2 -0.76% 3,304,088
1/09/09 04:00 PM $315 $-10 -3.11% 4,340,449
1/08/09 04:00 PM $325 $3 0.99% 3,572,327
1/07/09 04:00 PM $322 $-12 -3.61% 4,494,412
1/06/09 04:00 PM $334 $6 1.83% 6,424,676
1/05/09 04:00 PM $328 $7 2.09% 4,888,081
1/02/09 04:00 PM $321 $14 4.44% 3,610,453
12/31/08 04:00 PM $308 $5 1.50% 2,886,745
12/30/08 04:00 PM $303 $6 1.91% 3,842,590
12/29/08 04:00 PM $297 $-3 -0.98% 3,701,766
12/26/08 04:00 PM $300 $-3 -0.85% 1,959,023
12/24/08 01:00 PM $303 $5 1.65% 1,921,757
12/23/08 04:00 PM $298 $1 0.31% 3,777,667
12/22/08 04:00 PM $297 $-13 -4.21% 3,917,579
12/19/08 04:00 PM $310 $-0 -0.04% 5,612,195
12/18/08 04:00 PM $310 $-5 -1.57% 4,763,206
12/17/08 04:00 PM $315 $-10 -3.09% 5,789,689
12/16/08 04:00 PM $325 $15 4.70% 7,196,861
12/15/08 04:00 PM $311 $-5 -1.61% 6,706,033
12/12/08 04:00 PM $316 $16 5.18% 5,721,892
12/11/08 04:00 PM $300 $-9 -2.78% 6,179,159
12/10/08 04:00 PM $309 $3 0.93% 5,235,865
12/09/08 04:00 PM $306 $4 1.28% 6,888,593
12/08/08 04:00 PM $302 $18 6.38% 8,141,519
12/05/08 04:00 PM $284 $10 3.52% 6,520,251
12/04/08 04:00 PM $274 $-5 -1.82% 4,886,399
12/03/08 04:00 PM $279 $4 1.57% 5,904,274
12/02/08 04:00 PM $275 $9 3.43% 5,839,481
12/01/08 04:00 PM $266 $-27 -9.21% 5,710,071
11/28/08 01:00 PM $293 $1 0.30% 2,566,368
11/26/08 04:00 PM $292 $10 3.56% 6,354,981
11/25/08 04:00 PM $282 $25 9.56% 10,770,418
11/24/08 04:00 PM $257 $-5 -1.90% 10,044,961
11/21/08 04:00 PM $262 $3 1.11% 10,243,357
11/20/08 04:00 PM $260 $-21 -7.36% 9,778,703
11/19/08 04:00 PM $280 $-17 -5.80% 7,834,018
11/18/08 04:00 PM $297 $-3 -0.90% 8,344,321
11/17/08 04:00 PM $300 $-10 -3.19% 7,543,424
11/14/08 04:00 PM $310 $-2 -0.66% 9,516,376
11/13/08 04:00 PM $312 $21 7.24% 13,232,849
11/12/08 04:00 PM $291 $-20 -6.57% 10,046,365
11/11/08 04:00 PM $311 $-7 -2.30% 10,146,420
11/10/08 04:00 PM $319 $-12 -3.73% 8,078,881
11/07/08 04:00 PM $331 $-0 -0.02% 4,678,552
11/06/08 04:00 PM $331 $-11 -3.22% 8,558,365
11/05/08 04:00 PM $342 $-25 -6.73% 6,946,263
11/04/08 04:00 PM $367 $20 5.90% 7,349,151
11/03/08 04:00 PM $346 $-13 -3.58% 5,952,349
10/31/08 04:00 PM $359 $-0 -0.09% 7,328,208
10/30/08 04:00 PM $360 $2 0.47% 7,987,705
10/29/08 04:01 PM $358 $-11 -2.92% 9,756,336
10/28/08 04:00 PM $369 $39 11.92% 8,105,244
10/27/08 04:00 PM $329 $-10 -2.89% 6,199,900
10/24/08 04:00 PM $339 $-13 -3.70% 7,358,727
10/23/08 04:00 PM $352 $-3 -0.94% 6,478,329
10/22/08 04:00 PM $356 $-7 -1.95% 6,558,965
10/21/08 04:00 PM $363 $-17 -4.37% 5,770,190
10/20/08 04:00 PM $379 $7 1.82% 6,749,568
10/17/08 04:00 PM $373 $20 5.53% 14,239,001
10/16/08 04:00 PM $353 $14 4.08% 16,151,289
10/15/08 04:00 PM $339 $-24 -6.49% 6,720,999
10/14/08 04:00 PM $363 $-18 -4.81% 7,871,117
10/13/08 04:00 PM $381 $49 14.77% 8,904,104
10/10/08 04:00 PM $332 $3 0.92% 10,596,293
10/09/08 04:00 PM $329 $-9 -2.70% 8,074,958
10/08/08 04:00 PM $338 $-8 -2.28% 11,824,920
10/07/08 04:00 PM $346 $-25 -6.79% 11,045,052
10/06/08 04:00 PM $371 $-16 -4.06% 11,219,382
10/03/08 04:00 PM $387 $-4 -0.92% 7,991,382
10/02/08 04:00 PM $390 $-21 -5.16% 5,983,180
10/01/08 04:00 PM $412 $11 2.80% 6,232,350
9/30/08 04:00 PM $321 $-61 -15.88% 9,864,004
9/29/08 04:00 PM $381 $-50 -11.61% 10,761,385
9/26/08 04:00 PM $431 $-9 -1.95% 5,291,924
9/25/08 04:00 PM $440 $4 1.03% 5,018,767
9/24/08 04:00 PM $435 $6 1.36% 4,241,545
9/23/08 04:00 PM $429 $-1 -0.20% 5,200,807
9/22/08 04:00 PM $430 $-19 -4.23% 4,406,329
9/19/08 04:00 PM $449 $10 2.29% 10,005,993
9/18/08 04:00 PM $439 $25 5.93% 8,587,674
9/17/08 04:00 PM $414 $-28 -6.42% 9,124,536
9/16/08 04:01 PM $443 $9 2.09% 6,975,972
9/15/08 04:00 PM $434 $-4 -0.87% 6,567,210
9/12/08 04:00 PM $438 $4 0.90% 6,027,927
9/11/08 04:00 PM $434 $20 4.73% 6,469,172
9/10/08 04:00 PM $414 $-5 -1.07% 6,225,452
9/09/08 04:00 PM $419 $-1 -0.31% 7,228,726
9/08/08 04:01 PM $420 $-24 -5.47% 9,014,520
9/05/08 04:00 PM $444 $-6 -1.33% 4,534,275
9/04/08 04:00 PM $450 $-14 -3.05% 4,844,667
9/03/08 04:00 PM $464 $-1 -0.18% 4,314,420
9/02/08 04:00 PM $465 $2 0.42% 6,111,120
8/29/08 04:00 PM $463 $-10 -2.21% 3,848,198
8/28/08 04:00 PM $474 $5 1.11% 3,029,655
8/27/08 04:00 PM $469 $-6 -1.18% 4,386,720
8/26/08 04:00 PM $474 $-9 -1.83% 3,308,185
8/25/08 04:00 PM $483 $-8 -1.55% 2,013,366
8/22/08 04:00 PM $491 $4 0.83% 2,297,153
8/21/08 04:00 PM $487 $2 0.32% 3,514,092
8/20/08 04:00 PM $485 $-6 -1.12% 3,982,097
8/19/08 04:00 PM $491 $-8 -1.57% 3,046,254
8/18/08 04:00 PM $498 $-12 -2.32% 3,333,823
8/15/08 04:00 PM $510 $5 0.92% 3,545,314
8/14/08 04:00 PM $505 $5 1.09% 2,918,127
8/13/08 04:00 PM $500 $-3 -0.51% 3,622,417
8/12/08 04:00 PM $503 $2 0.35% 2,750,901
8/11/08 04:00 PM $501 $6 1.18% 4,237,052
8/08/08 04:00 PM $495 $16 3.32% 3,739,231
8/07/08 04:00 PM $479 $-7 -1.48% 2,772,928
8/06/08 04:00 PM $486 $6 1.35% 3,375,780
8/05/08 04:00 PM $480 $17 3.64% 3,584,321
8/04/08 04:00 PM $463 $-5 -1.04% 2,479,147
8/01/08 04:00 PM $468 $-6 -1.24% 3,008,013
7/31/08 04:00 PM $474 $-9 -1.85% 2,864,634
7/30/08 04:00 PM $483 $-0 -0.08% 3,488,001
7/29/08 04:00 PM $483 $6 1.26% 2,802,691
7/28/08 04:00 PM $477 $-15 -3.02% 3,159,942
7/25/08 04:00 PM $492 $16 3.44% 3,183,409
7/24/08 04:00 PM $476 $-14 -2.78% 3,540,694
7/23/08 04:00 PM $489 $12 2.54% 4,893,193
7/22/08 04:00 PM $477 $8 1.77% 4,690,757
7/21/08 04:00 PM $469 $-13 -2.60% 5,896,982
7/18/08 04:00 PM $481 $-52 -9.77% 11,285,597
7/17/08 04:00 PM $533 $-2 -0.40% 8,742,095
7/16/08 04:00 PM $536 $20 3.78% 4,740,283
7/15/08 04:00 PM $516 $-6 -1.06% 6,070,981
7/14/08 04:00 PM $522 $-12 -2.28% 4,424,755
7/11/08 04:00 PM $534 $-7 -1.25% 4,978,018
7/10/08 04:00 PM $541 $-1 -0.18% 4,331,262
7/09/08 04:00 PM $542 $-13 -2.34% 4,152,526
7/08/08 04:00 PM $555 $11 1.95% 4,932,253
7/07/08 04:00 PM $544 $7 1.29% 4,254,452
7/03/08 01:00 PM $537 $10 1.89% 2,400,686
7/02/08 04:00 PM $527 $-8 -1.44% 4,222,606
7/01/08 04:00 PM $535 $8 1.58% 4,959,711
6/30/08 04:00 PM $526 $-2 -0.31% 3,764,029
6/27/08 04:00 PM $528 $-1 -0.14% 5,436,434
6/26/08 04:00 PM $529 $-22 -4.03% 5,656,843
6/25/08 04:00 PM $551 $9 1.60% 4,122,090
6/24/08 04:00 PM $542 $-3 -0.53% 4,672,459
6/23/08 04:00 PM $545 $-1 -0.22% 3,635,522
6/20/08 04:00 PM $546 $-14 -2.46% 5,982,967
6/19/08 04:00 PM $560 $-2 -0.39% 5,683,005
6/18/08 04:00 PM $562 $-7 -1.24% 3,380,524
6/17/08 04:00 PM $569 $-3 -0.58% 3,462,888
6/16/08 04:00 PM $573 $1 0.23% 3,542,769
6/13/08 04:00 PM $572 $19 3.36% 6,184,316
6/12/08 04:00 PM $553 $8 1.42% 5,491,400
6/11/08 04:00 PM $545 $-9 -1.62% 3,812,739
6/10/08 04:00 PM $554 $-4 -0.66% 3,657,397
6/09/08 04:00 PM $558 $-9 -1.61% 5,288,284
6/06/08 04:00 PM $567 $-19 -3.29% 4,734,429
6/05/08 04:00 PM $586 $14 2.46% 3,921,154
6/04/08 04:00 PM $572 $5 0.87% 3,363,156
6/03/08 04:00 PM $567 $-8 -1.34% 4,305,248
6/02/08 04:00 PM $575 $-11 -1.84% 3,673,593
5/30/08 04:00 PM $586 $3 0.48% 3,222,867
5/29/08 04:00 PM $583 $15 2.60% 4,844,920
5/28/08 04:00 PM $568 $7 1.31% 4,050,209
5/27/08 04:00 PM $561 $16 2.99% 3,864,374
5/23/08 04:00 PM $545 $-5 -0.88% 4,431,405
5/22/08 04:00 PM $549 $-1 -0.10% 5,075,539
5/21/08 04:00 PM $550 $-29 -4.94% 6,467,851
5/20/08 04:00 PM $579 $1 0.19% 3,313,353
5/19/08 04:00 PM $578 $-3 -0.44% 5,604,483
5/16/08 04:00 PM $580 $-1 -0.16% 4,274,023
5/15/08 04:00 PM $581 $5 0.82% 4,342,583
5/14/08 04:00 PM $576 $-7 -1.15% 4,375,775
5/13/08 04:00 PM $583 $-2 -0.33% 5,162,017
5/12/08 04:00 PM $585 $12 2.05% 4,863,858
5/09/08 04:00 PM $573 $-10 -1.68% 4,484,839
5/08/08 04:00 PM $583 $4 0.69% 5,121,688
5/07/08 04:00 PM $579 $-7 -1.26% 6,611,590
5/06/08 04:00 PM $586 $-9 -1.44% 4,628,785
5/05/08 04:00 PM $595 $14 2.34% 6,280,022
5/02/08 04:00 PM $581 $-12 -1.99% 6,998,708
5/01/08 04:00 PM $593 $19 3.27% 6,602,692
4/30/08 04:00 PM $574 $16 2.83% 7,902,226
4/29/08 04:00 PM $558 $6 1.15% 4,345,057
4/28/08 04:00 PM $552 $8 1.48% 4,008,357
4/25/08 04:00 PM $544 $1 0.19% 4,164,336
4/24/08 04:00 PM $543 $-3 -0.63% 4,135,044
4/23/08 04:00 PM $546 $-9 -1.53% 4,920,115
4/22/08 04:00 PM $555 $17 3.20% 7,937,952
4/21/08 04:00 PM $538 $-2 -0.30% 7,439,634
4/18/08 04:00 PM $539 $90 19.99% 18,234,564
4/17/08 04:00 PM $450 $-5 -1.21% 13,265,451
4/16/08 04:00 PM $455 $8 1.83% 7,620,728
4/15/08 04:00 PM $447 $-5 -1.07% 4,572,979
4/14/08 04:00 PM $452 $-6 -1.27% 3,837,812
4/11/08 04:00 PM $457 $-12 -2.48% 4,151,417
4/10/08 04:00 PM $469 $5 1.05% 5,072,322
4/09/08 04:00 PM $464 $-4 -0.77% 6,048,035
4/08/08 04:00 PM $468 $-9 -1.89% 4,544,525
4/07/08 04:00 PM $477 $6 1.22% 5,942,653
4/04/08 04:00 PM $471 $16 3.51% 5,897,003
4/03/08 04:00 PM $455 $-11 -2.27% 6,778,351
4/02/08 04:00 PM $466 $-0 0.00% 5,998,991
4/01/08 04:00 PM $466 $25 5.73% 6,092,359
3/31/08 04:00 PM $440 $2 0.55% 4,440,778
3/28/08 04:00 PM $438 $-6 -1.35% 4,375,441
3/27/08 04:00 PM $444 $-14 -3.08% 5,832,191
3/26/08 04:00 PM $458 $7 1.64% 5,207,709
3/25/08 04:00 PM $451 $-10 -2.12% 5,831,509
3/24/08 04:00 PM $461 $27 6.23% 6,756,275
3/20/08 04:00 PM $434 $2 0.36% 9,910,904
3/19/08 04:00 PM $432 $-7 -1.63% 6,178,471
3/18/08 04:00 PM $439 $19 4.59% 7,236,512
3/17/08 04:00 PM $420 $-18 -4.12% 7,888,053
3/14/08 04:00 PM $438 $-5 -1.15% 6,574,069
3/13/08 04:00 PM $443 $3 0.64% 7,719,755
3/12/08 04:00 PM $440 $0 0.08% 6,651,634
3/11/08 04:00 PM $440 $26 6.34% 8,826,727
3/10/08 04:00 PM $414 $-20 -4.55% 7,986,550
3/07/08 04:00 PM $433 $1 0.15% 8,071,768
3/06/08 04:00 PM $433 $-15 -3.35% 7,469,465
3/05/08 04:00 PM $448 $3 0.70% 7,436,518
3/04/08 04:00 PM $445 $-12 -2.72% 13,620,486
3/03/08 04:00 PM $457 $-14 -3.01% 7,553,734
2/29/08 04:00 PM $471 $-4 -0.89% 9,395,367
2/28/08 04:00 PM $475 $3 0.54% 6,584,926
2/27/08 04:00 PM $473 $9 1.87% 10,121,894
2/26/08 04:00 PM $464 $-22 -4.57% 23,284,622
2/25/08 04:00 PM $486 $-21 -4.21% 8,340,873
2/22/08 04:00 PM $508 $5 0.98% 5,515,484
2/21/08 04:00 PM $503 $-6 -1.21% 5,677,461
2/20/08 04:00 PM $509 $0 0.01% 6,661,825
2/19/08 04:00 PM $509 $-21 -3.91% 6,350,086
2/15/08 04:00 PM $530 $-3 -0.49% 5,236,695
2/14/08 04:00 PM $532 $-2 -0.44% 6,476,343
2/13/08 04:00 PM $535 $17 3.19% 6,616,042
2/12/08 04:00 PM $518 $-3 -0.59% 6,662,230
2/11/08 04:00 PM $521 $4 0.87% 5,825,276
2/08/08 04:00 PM $517 $12 2.32% 6,828,632
2/07/08 04:00 PM $505 $3 0.65% 7,928,817
2/06/08 04:00 PM $502 $-5 -1.00% 7,631,051
2/05/08 04:00 PM $507 $11 2.29% 11,202,235
2/04/08 04:00 PM $495 $-20 -3.97% 13,153,478
2/01/08 04:00 PM $516 $-48 -8.58% 17,595,064
1/31/08 04:00 PM $564 $16 2.92% 14,702,033
1/30/08 04:00 PM $548 $-2 -0.41% 7,935,940
1/29/08 04:00 PM $551 $-5 -0.98% 6,279,878
1/28/08 04:00 PM $556 $-10 -1.84% 5,805,654
1/25/08 04:00 PM $566 $-8 -1.41% 6,950,615
1/24/08 04:00 PM $574 $26 4.72% 9,400,516
1/23/08 04:00 PM $549 $-36 -6.11% 16,959,768
1/22/08 04:00 PM $584 $-16 -2.65% 9,487,681
1/18/08 04:00 PM $600 $-1 -0.09% 8,511,737
1/17/08 04:00 PM $601 $-15 -2.46% 8,216,648
1/16/08 04:00 PM $616 $-22 -3.40% 10,559,631
1/15/08 04:00 PM $638 $-16 -2.47% 5,567,343
1/14/08 04:00 PM $654 $16 2.44% 4,446,198
1/11/08 04:00 PM $638 $-8 -1.31% 4,976,497
1/10/08 04:00 PM $647 $-6 -0.99% 6,333,918
1/09/08 04:00 PM $653 $22 3.41% 6,739,608
1/08/08 04:00 PM $632 $-18 -2.71% 5,338,941
1/07/08 04:00 PM $649 $-8 -1.18% 6,403,372
1/04/08 04:00 PM $657 $-28 -4.13% 5,358,456
1/03/08 04:00 PM $685 $0 0.02% 3,252,446
1/02/08 04:00 PM $685 $-6 -0.91% 4,306,848
12/31/07 04:00 PM $691 $-11 -1.57% 2,359,673
12/28/07 04:00 PM $703 $2 0.26% 2,533,901
12/27/07 04:00 PM $701 $-10 -1.42% 2,942,430
12/26/07 04:00 PM $711 $10 1.44% 2,529,977
12/24/07 01:00 PM $701 $4 0.58% 1,628,440
12/21/07 04:00 PM $697 $7 1.01% 5,374,949
12/20/07 04:00 PM $690 $12 1.82% 4,421,657
12/19/07 04:00 PM $677 $4 0.60% 4,420,793
12/18/07 04:00 PM $673 $4 0.62% 7,165,939
12/17/07 04:00 PM $669 $-21 -3.00% 5,485,948
12/14/07 04:00 PM $690 $-4 -0.59% 3,671,924
12/13/07 04:00 PM $694 $-5 -0.76% 5,060,179
12/12/07 04:00 PM $699 $0 0.02% 6,156,999
12/11/07 04:00 PM $699 $-19 -2.67% 6,137,151
12/10/07 04:00 PM $718 $4 0.50% 3,855,824
12/07/07 04:00 PM $715 $-0 -0.05% 3,851,639
12/06/07 04:00 PM $715 $17 2.40% 4,908,598
12/05/07 04:00 PM $699 $14 2.10% 4,207,418
12/04/07 04:00 PM $684 $3 0.39% 4,231,519
12/03/07 04:00 PM $682 $-11 -1.66% 4,324,893
11/30/07 04:00 PM $693 $-4 -0.57% 7,894,056
11/29/07 04:00 PM $697 $5 0.68% 6,205,575
11/28/07 04:00 PM $692 $19 2.77% 7,913,607
11/27/07 04:00 PM $674 $8 1.14% 8,904,469
11/26/07 04:00 PM $666 $-11 -1.58% 6,789,427
11/23/07 01:00 PM $677 $16 2.45% 2,739,539
11/21/07 04:00 PM $661 $12 1.85% 7,013,149
11/20/07 04:00 PM $649 $23 3.63% 9,766,855
11/19/07 04:00 PM $626 $-8 -1.23% 5,527,373
11/16/07 04:00 PM $634 $4 0.63% 9,038,125
11/15/07 04:00 PM $630 $-12 -1.87% 6,965,032
11/14/07 04:00 PM $642 $-19 -2.86% 8,094,518
11/13/07 04:00 PM $661 $28 4.51% 8,425,980
11/12/07 04:00 PM $632 $-32 -4.80% 10,227,270
11/09/07 04:00 PM $664 $-30 -4.31% 11,386,876
11/08/07 04:00 PM $694 $-39 -5.33% 16,510,238
11/07/07 04:00 PM $733 $-9 -1.19% 8,247,966
11/06/07 04:00 PM $742 $16 2.22% 8,436,225
11/05/07 04:00 PM $726 $14 2.02% 8,883,440
11/02/07 04:00 PM $711 $8 1.14% 5,840,789
11/01/07 04:00 PM $703 $-4 -0.54% 6,526,250
10/31/07 04:00 PM $707 $12 1.76% 6,876,649
10/30/07 04:00 PM $695 $16 2.29% 6,882,425
10/29/07 04:00 PM $679 $5 0.69% 3,066,287
10/26/07 04:00 PM $675 $6 0.91% 3,353,518
10/25/07 04:00 PM $669 $-7 -1.08% 5,791,361
10/24/07 04:00 PM $676 $0 0.01% 7,404,123
10/23/07 04:00 PM $676 $25 3.84% 6,791,575
10/22/07 04:00 PM $651 $6 0.94% 6,603,588
10/19/07 04:00 PM $645 $5 0.80% 15,768,352
10/18/07 04:00 PM $640 $6 0.97% 12,147,224
10/17/07 04:00 PM $633 $17 2.84% 6,022,487
10/16/07 04:00 PM $616 $-4 -0.66% 5,988,163
10/15/07 04:00 PM $620 $-17 -2.71% 6,947,447
10/12/07 04:00 PM $637 $15 2.47% 6,823,622
10/11/07 04:00 PM $622 $-3 -0.54% 11,731,252
10/10/07 04:00 PM $625 $10 1.66% 5,343,121
10/09/07 04:00 PM $615 $6 0.91% 8,767,670
10/08/07 04:00 PM $610 $16 2.62% 5,022,339
10/05/07 04:00 PM $594 $15 2.59% 5,068,083
10/04/07 04:00 PM $579 $-5 -0.85% 2,986,614
10/03/07 04:00 PM $584 $-0 -0.06% 3,879,444
10/02/07 04:00 PM $584 $2 0.32% 7,056,574
10/01/07 04:00 PM $583 $15 2.69% 4,711,020
9/28/07 04:00 PM $567 $-0 -0.04% 2,497,737
9/27/07 04:00 PM $568 $-1 -0.12% 2,034,187
9/26/07 04:00 PM $568 $-1 -0.15% 3,345,642
9/25/07 04:01 PM $569 $1 0.17% 2,723,537
9/24/07 04:00 PM $568 $8 1.41% 5,291,287
9/21/07 04:00 PM $560 $7 1.32% 8,011,639
9/20/07 04:00 PM $553 $6 1.09% 5,524,978
9/19/07 04:00 PM $547 $12 2.16% 5,526,873
9/18/07 04:00 PM $535 $10 1.90% 4,213,459
9/17/07 04:00 PM $525 $-3 -0.65% 2,197,291
9/14/07 04:00 PM $529 $4 0.76% 2,762,399
9/13/07 04:00 PM $525 $2 0.41% 1,890,760
9/12/07 04:00 PM $523 $1 0.25% 2,985,958
9/11/07 04:00 PM $521 $7 1.33% 2,703,522
9/10/07 04:00 PM $514 $-5 -0.94% 3,225,765
9/07/07 04:00 PM $519 $-4 -0.80% 3,662,473
9/06/07 04:00 PM $524 $-4 -0.81% 3,630,872
9/05/07 04:00 PM $528 $3 0.50% 3,312,338
9/04/07 04:00 PM $525 $10 1.92% 3,692,946
8/31/07 04:00 PM $515 $4 0.75% 2,977,271
8/30/07 04:00 PM $511 $-1 -0.29% 2,647,782
8/29/07 04:00 PM $513 $6 1.28% 2,547,086
8/28/07 04:00 PM $506 $-7 -1.34% 3,272,073
8/27/07 04:00 PM $513 $-2 -0.34% 2,325,049
8/24/07 04:00 PM $515 $3 0.55% 2,472,400
8/23/07 04:00 PM $512 $-1 -0.11% 3,076,320
8/22/07 04:00 PM $513 $6 1.21% 3,188,271
8/21/07 04:00 PM $507 $9 1.75% 3,610,104
8/20/07 04:00 PM $498 $-2 -0.42% 2,697,300
8/17/07 04:00 PM $500 $9 1.73% 5,459,725
8/16/07 04:00 PM $492 $-6 -1.21% 8,634,447
8/15/07 04:00 PM $498 $-11 -2.17% 5,409,577
8/14/07 04:00 PM $509 $-7 -1.34% 3,625,094
8/13/07 04:00 PM $516 $-0 -0.05% 3,178,714
8/10/07 04:00 PM $516 $1 0.20% 5,874,525
8/09/07 04:00 PM $515 $-11 -2.10% 4,846,482
8/08/07 04:00 PM $526 $10 1.89% 4,068,831
8/07/07 04:00 PM $516 $6 1.18% 4,264,206
8/06/07 04:00 PM $510 $7 1.39% 3,651,342
8/03/07 04:00 PM $503 $-8 -1.57% 3,174,638
8/02/07 04:00 PM $511 $-2 -0.38% 3,154,801
8/01/07 04:00 PM $513 $3 0.58% 4,421,404
7/31/07 04:00 PM $510 $-6 -1.18% 4,265,932
7/30/07 04:00 PM $516 $4 0.82% 3,963,258
7/27/07 04:00 PM $512 $4 0.77% 5,471,839
7/26/07 04:00 PM $508 $-2 -0.35% 6,876,233
7/25/07 04:00 PM $510 $-4 -0.82% 5,544,937
7/24/07 04:01 PM $514 $1 0.29% 5,571,318
7/23/07 04:00 PM $513 $-8 -1.46% 6,348,662
7/20/07 04:00 PM $520 $-28 -5.19% 17,772,342
7/19/07 04:00 PM $549 $-1 -0.17% 10,906,167
7/18/07 04:00 PM $550 $-6 -0.99% 6,079,388
7/17/07 04:00 PM $555 $2 0.36% 4,313,086
7/16/07 04:00 PM $553 $1 0.15% 6,599,489
7/13/07 04:00 PM $552 $7 1.25% 5,236,539
7/12/07 04:00 PM $545 $1 0.16% 3,440,904
7/11/07 04:00 PM $544 $1 0.21% 3,307,835
7/10/07 04:00 PM $543 $1 0.14% 3,854,983
7/09/07 04:00 PM $543 $3 0.59% 3,726,519
7/06/07 04:00 PM $539 $-2 -0.41% 2,746,709
7/05/07 04:00 PM $542 $7 1.36% 4,942,196
7/03/07 01:00 PM $534 $4 0.75% 1,871,795
7/02/07 04:00 PM $530 $8 1.47% 3,495,391
6/29/07 04:00 PM $523 $-2 -0.44% 3,880,656
6/28/07 04:00 PM $525 $-1 -0.24% 4,169,167
6/27/07 04:00 PM $526 $-4 -0.75% 6,123,309
6/26/07 04:00 PM $530 $3 0.54% 5,688,992
6/25/07 04:00 PM $527 $2 0.46% 7,924,901
6/22/07 04:00 PM $525 $11 2.11% 7,203,674
6/21/07 04:00 PM $514 $4 0.81% 4,409,557
6/20/07 04:00 PM $510 $-4 -0.84% 4,338,443
6/19/07 04:00 PM $514 $-1 -0.17% 4,356,514
6/18/07 04:00 PM $515 $9 1.84% 4,843,140
6/15/07 04:00 PM $506 $3 0.61% 6,174,069
6/14/07 04:00 PM $503 $-2 -0.48% 4,621,530
6/13/07 04:00 PM $505 $0 0.09% 7,033,936
6/12/07 04:00 PM $505 $-7 -1.28% 6,419,426
6/11/07 04:00 PM $511 $-4 -0.81% 4,652,143
6/08/07 04:00 PM $515 $0 0.08% 6,358,167
6/07/07 04:00 PM $515 $-3 -0.62% 10,632,823
6/06/07 04:00 PM $518 $-1 -0.11% 7,886,530
6/05/07 04:00 PM $519 $12 2.32% 10,447,292
6/04/07 04:00 PM $507 $7 1.33% 7,100,987
6/01/07 04:00 PM $500 $2 0.50% 4,798,968
5/31/07 04:01 PM $498 $-1 -0.14% 8,923,534
5/30/07 04:00 PM $499 $11 2.36% 7,246,110
5/29/07 04:00 PM $487 $4 0.74% 5,217,909
5/23/07 04:00 PM $474 $-2 -0.40% 5,058,509
5/22/07 04:00 PM $476 $5 1.12% 3,838,994
5/21/07 04:00 PM $471 $0 0.06% 6,159,329
5/18/07 04:01 PM $470 $-1 -0.14% 3,695,374
5/17/07 04:00 PM $471 $-2 -0.35% 4,663,728
5/16/07 04:00 PM $473 $15 3.19% 6,556,852
5/15/07 04:00 PM $458 $-4 -0.82% 4,118,997
5/14/07 04:00 PM $462 $-5 -1.06% 3,872,610
5/11/07 04:00 PM $467 $5 1.14% 2,935,205
5/10/07 04:00 PM $461 $-8 -1.66% 3,689,226
5/09/07 04:00 PM $469 $2 0.52% 3,889,803
5/08/07 04:00 PM $467 $-0 -0.10% 2,905,182
5/07/07 04:00 PM $467 $-4 -0.82% 3,020,098
5/04/07 04:00 PM $471 $-2 -0.45% 3,950,440
5/03/07 04:00 PM $473 $7 1.60% 3,594,120
5/02/07 04:00 PM $466 $-3 -0.69% 3,062,806
5/01/07 04:00 PM $469 $-2 -0.50% 3,658,041
4/30/07 04:00 PM $471 $-8 -1.59% 3,641,147
4/27/07 04:00 PM $479 $-2 -0.45% 2,925,816
4/26/07 04:00 PM $481 $3 0.67% 4,125,396
4/25/07 04:00 PM $478 $0 0.10% 3,966,766
4/24/07 04:00 PM $478 $-2 -0.32% 3,696,926
4/23/07 04:00 PM $479 $-3 -0.70% 5,675,031
4/20/07 04:00 PM $482 $11 2.30% 12,163,172
4/19/07 04:00 PM $472 $-4 -0.92% 11,046,346
4/18/07 04:00 PM $476 $3 0.68% 5,668,696
4/17/07 04:00 PM $473 $-1 -0.31% 3,208,549
4/16/07 04:00 PM $474 $8 1.71% 5,077,783
4/13/07 04:01 PM $466 $-1 -0.24% 2,795,444
4/12/07 04:00 PM $467 $3 0.62% 2,708,124
4/11/07 04:01 PM $465 $-2 -0.42% 3,811,911
4/10/07 04:00 PM $467 $-2 -0.37% 2,979,218
4/09/07 04:00 PM $468 $-3 -0.70% 3,062,019
4/05/07 04:00 PM $472 $0 0.10% 2,715,023
4/04/07 04:00 PM $471 $-2 -0.33% 3,778,761
4/03/07 04:00 PM $473 $14 3.07% 6,516,735
4/02/07 04:00 PM $459 $0 0.08% 3,448,432
3/30/07 04:00 PM $458 $-3 -0.60% 3,380,102
3/29/07 04:00 PM $461 $-1 -0.21% 3,988,219
3/28/07 04:00 PM $462 $-2 -0.38% 4,636,252
3/27/07 04:04 PM $464 $-1 -0.30% 3,731,829
3/26/07 04:00 PM $465 $3 0.69% 4,707,920
3/23/07 04:00 PM $462 $-0 -0.05% 4,113,773
3/22/07 04:00 PM $462 $5 1.20% 5,680,357
3/21/07 04:00 PM $457 $11 2.53% 5,799,062
3/20/07 04:00 PM $445 $-2 -0.44% 3,421,466
3/19/07 04:01 PM $447 $6 1.45% 5,196,939
3/16/07 04:01 PM $441 $-5 -1.20% 5,659,090
3/15/07 04:00 PM $446 $-2 -0.40% 3,944,020
3/14/07 04:00 PM $448 $5 1.12% 8,014,297
3/13/07 04:00 PM $443 $-12 -2.58% 6,377,078
3/12/07 04:00 PM $455 $2 0.40% 3,464,751
3/09/07 04:00 PM $453 $-2 -0.39% 4,976,760
3/08/07 04:01 PM $455 $-1 -0.20% 5,362,220
3/07/07 04:00 PM $456 $-2 -0.42% 6,533,738
3/06/07 04:01 PM $458 $17 3.77% 7,533,607
3/05/07 04:00 PM $441 $2 0.52% 6,348,045
3/02/07 04:01 PM $439 $-10 -2.13% 6,583,659
3/01/07 04:00 PM $448 $-1 -0.27% 8,684,285
2/28/07 04:00 PM $449 $1 0.15% 8,030,013
2/27/07 04:00 PM $449 $-16 -3.48% 9,325,999
2/26/07 04:00 PM $465 $-6 -1.21% 3,970,512
2/23/07 04:00 PM $471 $-5 -1.10% 3,882,519
2/22/07 04:00 PM $476 $-0 0.00% 5,743,935
2/21/07 04:00 PM $476 $4 0.80% 5,640,543
2/20/07 04:00 PM $472 $2 0.46% 4,067,602
2/16/07 04:00 PM $470 $8 1.84% 6,176,923
2/15/07 04:00 PM $461 $-4 -0.96% 4,035,942
2/14/07 04:00 PM $466 $7 1.49% 5,698,773
2/13/07 04:00 PM $459 $1 0.18% 4,062,649
2/12/07 04:00 PM $458 $-4 -0.78% 5,748,738
2/09/07 04:00 PM $462 $-9 -1.94% 4,857,655
2/08/07 04:00 PM $471 $1 0.22% 4,076,709
2/07/07 04:00 PM $470 $-1 -0.31% 4,119,820
2/06/07 04:00 PM $471 $4 0.92% 5,316,860
2/05/07 04:01 PM $467 $-14 -2.98% 7,206,767
2/02/07 04:00 PM $482 $-0 -0.05% 6,284,564
2/01/07 04:01 PM $482 $-20 -3.94% 15,656,487
1/31/07 04:01 PM $502 $7 1.45% 12,025,379
1/30/07 04:00 PM $494 $2 0.38% 4,179,755
1/29/07 04:00 PM $492 $-3 -0.68% 4,775,269
1/26/07 04:00 PM $496 $8 1.59% 5,495,319
1/25/07 04:00 PM $488 $-11 -2.20% 6,368,424
1/24/07 04:00 PM $499 $20 4.18% 6,059,076
1/23/07 04:00 PM $479 $-2 -0.37% 4,661,508
1/22/07 04:01 PM $481 $-9 -1.82% 5,402,315
1/19/07 04:00 PM $490 $2 0.39% 4,978,527
1/18/07 04:00 PM $488 $-9 -1.90% 5,930,038
1/17/07 04:00 PM $497 $-7 -1.39% 6,699,124
1/16/07 04:00 PM $504 $-1 -0.14% 7,565,722
1/12/07 04:00 PM $505 $5 1.06% 4,470,231
1/11/07 04:00 PM $500 $10 2.10% 7,208,294
1/10/07 04:00 PM $489 $4 0.82% 5,968,403
1/09/07 04:00 PM $486 $2 0.40% 5,381,371
1/08/07 04:00 PM $484 $-4 -0.74% 4,753,308
1/05/07 04:00 PM $487 $4 0.81% 6,872,003
1/04/07 04:00 PM $483 $16 3.35% 7,885,795
1/03/07 04:00 PM $468 $7 1.54% 7,706,583
12/29/06 04:01 PM $460 $-2 -0.45% 2,559,226
12/28/06 04:00 PM $463 $-5 -1.17% 3,115,564
12/27/06 04:00 PM $468 $11 2.29% 4,231,449
12/26/06 04:00 PM $458 $2 0.43% 2,073,473
12/22/06 04:00 PM $456 $-1 -0.14% 3,988,305
12/21/06 04:00 PM $456 $-7 -1.45% 6,952,260
12/20/06 04:00 PM $463 $-6 -1.22% 4,381,144
12/19/06 04:00 PM $469 $6 1.26% 6,586,721
12/18/06 04:00 PM $463 $-18 -3.64% 8,016,265
12/15/06 04:00 PM $480 $-2 -0.38% 5,190,791
12/14/06 04:00 PM $482 $3 0.65% 4,748,958
12/13/06 04:00 PM $479 $-3 -0.58% 4,652,961
12/12/06 04:00 PM $482 $-2 -0.44% 4,212,786
12/11/06 04:01 PM $484 $-0 -0.04% 3,262,817
12/08/06 04:00 PM $484 $1 0.30% 3,972,589
12/07/06 04:00 PM $483 $-6 -1.24% 4,664,341
12/06/06 04:00 PM $489 $2 0.35% 4,449,682
12/05/06 04:00 PM $487 $2 0.44% 4,102,224
12/04/06 04:00 PM $485 $4 0.84% 4,901,390
12/01/06 04:00 PM $481 $-4 -0.83% 5,629,855
11/30/06 04:00 PM $485 $0 0.03% 5,576,466
11/29/06 04:00 PM $485 $-5 -0.99% 6,315,239
11/28/06 04:00 PM $490 $5 0.98% 7,796,716
11/27/06 04:00 PM $485 $-20 -4.01% 7,322,298
11/24/06 01:00 PM $505 $-3 -0.59% 1,734,759
11/22/06 04:00 PM $508 $-2 -0.32% 4,500,733
11/21/06 04:00 PM $510 $15 2.95% 8,437,379
11/16/06 04:00 PM $496 $4 0.81% 5,092,489
11/15/06 03:59 PM $492 $3 0.54% 8,365,643
11/14/06 04:00 PM $489 $8 1.72% 7,222,905
11/13/06 04:00 PM $481 $7 1.58% 4,341,917
11/10/06 04:00 PM $474 $1 0.19% 2,797,368
11/09/06 04:00 PM $473 $-2 -0.50% 4,879,076
11/08/06 04:00 PM $475 $2 0.51% 7,961,769
11/07/06 04:00 PM $473 $-4 -0.92% 4,897,015
11/06/06 04:00 PM $477 $5 1.09% 4,991,109
11/03/06 04:00 PM $472 $2 0.40% 4,907,628
11/02/06 04:00 PM $470 $2 0.52% 5,236,656
11/01/06 04:00 PM $468 $-9 -1.87% 5,425,929
10/31/06 04:00 PM $476 $-0 -0.04% 6,285,229
10/30/06 04:00 PM $477 $1 0.29% 6,562,907
10/27/06 04:00 PM $475 $-10 -2.04% 6,599,931
10/26/06 04:00 PM $485 $-2 -0.31% 7,030,638
10/25/06 04:00 PM $487 $13 2.81% 9,186,939
10/24/06 04:00 PM $473 $-7 -1.55% 8,650,154
10/23/06 04:00 PM $481 $21 4.59% 15,093,467
10/20/06 04:00 PM $460 $34 7.89% 11,647,812
10/19/06 04:00 PM $426 $7 1.61% 11,590,968
10/18/06 04:00 PM $419 $-1 -0.32% 6,017,253
10/17/06 04:00 PM $421 $-1 -0.26% 5,191,031
10/16/06 04:00 PM $422 $-6 -1.30% 4,319,339
10/13/06 04:00 PM $427 $-0 -0.03% 3,622,599
10/12/06 04:00 PM $427 $1 0.22% 4,843,544
10/11/06 04:00 PM $427 $-0 -0.04% 5,634,994
10/10/06 04:00 PM $427 $-2 -0.55% 9,786,787
10/09/06 04:00 PM $429 $9 2.02% 7,580,550
10/06/06 04:00 PM $421 $9 2.11% 7,336,247
10/05/06 04:00 PM $412 $-4 -0.94% 5,653,606
10/04/06 04:00 PM $416 $12 2.89% 6,661,199
10/03/06 04:00 PM $404 $3 0.65% 5,464,671
10/02/06 04:00 PM $401 $-0 -0.11% 3,649,955
9/29/06 04:00 PM $402 $-2 -0.42% 3,310,588
9/28/06 04:00 PM $404 $1 0.16% 5,107,486
9/27/06 04:00 PM $403 $-4 -0.97% 5,876,781
9/26/06 04:00 PM $407 $3 0.72% 5,286,794
9/25/06 04:00 PM $404 $0 0.05% 5,737,553
9/22/06 04:00 PM $404 $-3 -0.75% 4,649,781
9/21/06 04:00 PM $407 $10 2.48% 10,690,938
9/20/06 04:00 PM $397 $-7 -1.69% 9,144,854
9/19/06 04:00 PM $404 $-11 -2.62% 14,291,407
9/18/06 04:00 PM $415 $5 1.17% 7,105,495
9/15/06 04:00 PM $410 $6 1.46% 7,836,214
9/14/06 04:00 PM $404 $-3 -0.64% 5,365,762
9/13/06 04:00 PM $407 $15 3.74% 9,763,980
9/12/06 04:00 PM $392 $8 2.03% 5,442,282
9/11/06 04:00 PM $384 $6 1.65% 4,528,489
9/08/06 04:00 PM $378 $-1 -0.17% 3,083,457
9/07/06 04:00 PM $378 $-2 -0.43% 3,842,020
9/06/06 04:00 PM $380 $-4 -1.10% 3,723,130
9/05/06 04:00 PM $384 $6 1.52% 4,073,246
9/01/06 04:00 PM $379 $0 0.02% 2,672,099
8/31/06 04:00 PM $379 $-2 -0.58% 2,959,921
8/30/06 04:00 PM $381 $2 0.47% 4,042,144
8/29/06 04:00 PM $379 $-2 -0.53% 4,456,944
8/28/06 04:00 PM $381 $8 2.06% 4,163,998
8/25/06 04:00 PM $373 $-0 -0.13% 2,466,755
8/24/06 04:00 PM $374 $0 0.08% 3,482,512
8/23/06 04:00 PM $373 $-5 -1.28% 3,640,701
8/22/06 04:00 PM $378 $1 0.26% 4,162,986
8/21/06 04:00 PM $377 $-6 -1.58% 4,022,775
8/18/06 04:00 PM $383 $-2 -0.63% 4,951,284
8/17/06 04:00 PM $386 $-2 -0.50% 5,079,926
8/16/06 04:00 PM $388 $7 1.77% 5,852,780
8/15/06 04:00 PM $381 $12 3.12% 6,698,213
8/14/06 04:00 PM $369 $1 0.25% 4,968,114
8/11/06 04:00 PM $369 $-6 -1.52% 3,764,932
8/10/06 04:00 PM $374 $-3 -0.73% 4,261,195
8/09/06 04:00 PM $377 $-4 -1.07% 4,309,095
8/08/06 04:00 PM $381 $3 0.81% 5,735,334
8/07/06 04:00 PM $378 $4 1.10% 3,945,893
8/04/06 04:00 PM $374 $-2 -0.41% 5,095,254
8/03/06 04:01 PM $375 $8 2.22% 6,326,787
8/02/06 04:00 PM $367 $-8 -2.21% 7,096,522
8/01/06 04:00 PM $376 $-11 -2.87% 5,456,304
7/31/06 04:00 PM $387 $-2 -0.39% 4,595,395
7/28/06 04:00 PM $388 $6 1.50% 4,083,191
7/27/06 04:00 PM $382 $-3 -0.80% 5,640,305
7/26/06 04:00 PM $386 $-4 -0.99% 5,530,581
7/25/06 04:00 PM $389 $-2 -0.39% 5,760,158
7/24/06 04:00 PM $391 $1 0.20% 8,084,692
7/21/06 04:00 PM $390 $3 0.77% 11,754,590
7/20/06 04:00 PM $387 $-12 -2.98% 12,524,986
7/19/06 04:00 PM $399 $-4 -1.00% 8,517,995
7/18/06 04:00 PM $403 $-5 -1.19% 8,542,569
7/17/06 04:00 PM $408 $4 1.09% 5,811,885
7/14/06 04:00 PM $404 $-5 -1.30% 7,549,551
7/13/06 04:00 PM $409 $-8 -2.02% 6,920,082
7/12/06 04:00 PM $417 $-7 -1.72% 4,905,743
7/11/06 04:00 PM $425 $6 1.52% 5,970,117
7/10/06 04:00 PM $418 $-2 -0.54% 4,435,467
7/07/06 04:00 PM $420 $-3 -0.65% 6,041,766
7/06/06 04:00 PM $423 $2 0.41% 3,687,052
7/05/06 04:00 PM $421 $-2 -0.41% 4,985,603
7/03/06 01:00 PM $423 $4 0.92% 2,156,782
6/30/06 04:00 PM $419 $2 0.36% 6,072,433
6/29/06 04:00 PM $418 $12 2.88% 6,657,943
6/28/06 04:00 PM $406 $4 0.94% 3,709,659
6/27/06 04:00 PM $402 $-2 -0.47% 4,104,968
6/26/06 04:00 PM $404 $-1 -0.16% 3,548,339
6/23/06 04:00 PM $405 $5 1.23% 5,312,310
6/22/06 04:00 PM $400 $-2 -0.54% 5,998,940
6/21/06 04:00 PM $402 $15 3.86% 8,743,215
6/20/06 04:00 PM $387 $-1 -0.25% 4,032,928
6/19/06 04:00 PM $388 $-3 -0.66% 7,632,883
6/16/06 04:00 PM $391 $-0 -0.08% 5,300,658
6/15/06 04:00 PM $391 $7 1.72% 6,785,344
6/14/06 04:00 PM $384 $-2 -0.55% 7,769,552
6/13/06 04:00 PM $387 $5 1.31% 7,651,710
6/12/06 04:00 PM $382 $-5 -1.30% 5,018,630
6/09/06 04:00 PM $387 $-7 -1.71% 6,154,293
6/08/06 04:00 PM $393 $7 1.76% 10,358,193
6/07/06 04:00 PM $387 $-3 -0.89% 8,909,616
6/06/06 04:00 PM $390 $16 4.15% 10,257,522
6/05/06 04:00 PM $374 $-5 -1.32% 5,558,412
6/02/06 04:00 PM $379 $-3 -0.83% 6,386,442
6/01/06 04:00 PM $383 $11 2.90% 6,277,930
5/31/06 04:00 PM $372 $-0 -0.03% 7,979,202
5/30/06 04:00 PM $372 $-9 -2.47% 4,309,804
5/26/06 04:00 PM $381 $-2 -0.43% 3,664,547
5/25/06 04:00 PM $383 $2 0.46% 8,193,918
5/24/06 04:00 PM $381 $6 1.51% 9,552,150
5/23/06 04:00 PM $376 $5 1.25% 8,976,563
5/22/06 04:00 PM $371 $1 0.25% 8,601,155
5/19/06 04:00 PM $370 $-1 -0.26% 11,397,916
5/18/06 04:00 PM $371 $-4 -0.94% 5,833,478
5/17/06 04:00 PM $375 $3 0.86% 10,514,069
5/16/06 04:00 PM $371 $-5 -1.30% 6,491,193
5/15/06 04:00 PM $376 $2 0.55% 8,588,529
5/12/06 04:00 PM $374 $-13 -3.33% 10,085,783
5/11/06 04:00 PM $387 $-16 -3.97% 8,889,364
5/10/06 04:00 PM $403 $-6 -1.42% 6,186,518
5/09/06 04:00 PM $409 $14 3.55% 9,138,811
5/08/06 04:00 PM $395 $0 0.12% 5,116,148
5/05/06 04:00 PM $394 $-0 -0.11% 6,056,488
5/04/06 04:00 PM $395 $1 0.15% 4,651,221
5/03/06 04:00 PM $394 $-1 -0.16% 8,070,912
5/02/06 04:00 PM $395 $-4 -1.03% 13,104,161
5/01/06 04:00 PM $399 $-19 -4.56% 10,350,327
4/28/06 04:00 PM $418 $-2 -0.50% 7,411,355
4/27/06 04:00 PM $420 $-6 -1.39% 8,333,443
4/26/06 04:00 PM $426 $-1 -0.28% 7,276,582
4/25/06 04:00 PM $427 $-13 -3.03% 9,556,949
4/24/06 04:00 PM $441 $3 0.78% 8,834,164
4/21/06 04:00 PM $437 $22 5.33% 22,547,882
4/13/06 04:00 PM $402 $-7 -1.66% 6,550,321
4/12/06 04:00 PM $409 $-1 -0.17% 6,016,049
4/11/06 04:00 PM $410 $-7 -1.61% 11,100,508
4/10/06 04:00 PM $416 $10 2.52% 9,318,442
4/07/06 04:00 PM $406 $-5 -1.22% 7,019,230
4/06/06 04:00 PM $411 $3 0.78% 8,594,929
4/05/06 04:00 PM $408 $4 0.90% 13,410,462
4/04/06 04:00 PM $404 $15 3.76% 15,714,891
4/03/06 04:00 PM $390 $-0 -0.08% 8,119,553
3/31/06 04:00 PM $390 $2 0.40% 35,954,568
3/30/06 04:00 PM $388 $-7 -1.66% 14,709,945
3/29/06 04:00 PM $395 $18 4.71% 18,944,886
3/28/06 04:00 PM $377 $8 2.03% 8,938,473
3/27/06 04:00 PM $370 $4 1.06% 7,022,181
3/24/06 04:00 PM $366 $24 6.99% 15,134,118
3/23/06 04:00 PM $342 $2 0.49% 7,019,389
3/22/06 04:00 PM $340 $0 0.09% 7,595,935
3/21/06 04:00 PM $340 $-8 -2.38% 9,822,371
3/20/06 04:00 PM $348 $8 2.47% 10,407,101
3/17/06 04:00 PM $340 $1 0.30% 8,547,848
3/16/06 04:00 PM $339 $-6 -1.66% 10,015,655
3/15/06 04:00 PM $345 $-7 -1.90% 12,768,731
3/14/06 04:00 PM $351 $14 4.18% 18,449,492
3/13/06 04:00 PM $337 $-0 -0.13% 13,640,867
3/10/06 04:00 PM $338 $-6 -1.60% 19,324,340
3/09/06 04:00 PM $343 $-11 -3.07% 13,904,285
3/08/06 04:00 PM $354 $-11 -2.90% 11,725,097
3/07/06 04:00 PM $364 $-4 -0.99% 10,170,307
3/06/06 04:00 PM $368 $-10 -2.67% 8,932,889
3/03/06 04:00 PM $378 $2 0.46% 11,960,720
3/02/06 04:00 PM $376 $12 3.19% 18,310,902
3/01/06 04:00 PM $365 $2 0.60% 12,053,078
2/28/06 04:00 PM $363 $-28 -7.11% 39,429,360
2/27/06 04:00 PM $390 $13 3.44% 10,209,211
2/24/06 04:00 PM $377 $-1 -0.18% 6,484,351
2/23/06 04:00 PM $378 $13 3.44% 12,548,355
2/22/06 04:00 PM $365 $-1 -0.30% 6,475,619
2/21/06 04:00 PM $367 $-2 -0.59% 8,682,361
2/17/06 04:00 PM $369 $2 0.62% 14,309,307
2/16/06 04:00 PM $366 $24 7.03% 21,313,636
2/15/06 04:00 PM $342 $-1 -0.27% 12,789,906
2/14/06 04:00 PM $343 $-2 -0.69% 14,651,692
2/13/06 04:00 PM $346 $-17 -4.66% 19,696,004
2/10/06 04:00 PM $363 $4 1.07% 15,139,293
2/09/06 04:00 PM $359 $-10 -2.79% 11,907,440
2/08/06 04:00 PM $369 $1 0.32% 20,801,972
2/07/06 04:00 PM $368 $-17 -4.46% 16,627,585
2/06/06 04:00 PM $385 $4 0.93% 8,940,191
2/03/06 04:00 PM $382 $-14 -3.66% 18,277,312
2/02/06 04:00 PM $396 $-6 -1.43% 11,801,248
2/01/06 04:00 PM $402 $-31 -7.14% 27,121,548
1/31/06 04:00 PM $433 $6 1.37% 21,479,446
1/30/06 04:00 PM $427 $-7 -1.54% 8,586,014
1/27/06 04:00 PM $433 $-1 -0.18% 8,447,934
1/26/06 04:01 PM $434 $1 0.29% 12,923,419
1/25/06 04:00 PM $433 $-10 -2.26% 18,737,364
1/24/06 04:00 PM $443 $16 3.63% 15,463,672
1/23/06 04:00 PM $428 $28 7.02% 22,732,544
1/19/06 04:00 PM $436 $-8 -1.90% 14,536,187
1/18/06 04:00 PM $445 $-22 -4.75% 20,482,026
1/17/06 04:00 PM $467 $1 0.18% 8,243,390
1/13/06 04:01 PM $466 $3 0.57% 7,656,406
1/12/06 04:00 PM $464 $-8 -1.70% 10,123,097
1/11/06 04:00 PM $472 $2 0.40% 9,005,892
1/10/06 04:00 PM $470 $3 0.61% 9,096,771
1/09/06 04:00 PM $467 $1 0.27% 12,789,491
1/06/06 04:00 PM $466 $14 3.20% 17,756,124
1/05/06 04:00 PM $451 $6 1.35% 10,803,738
1/04/06 04:00 PM $445 $10 2.30% 15,283,536
1/03/06 04:00 PM $435 $20 4.91% 13,118,475
12/30/05 04:00 PM $415 $-5 -1.26% 7,585,039
12/29/05 04:00 PM $420 $-7 -1.53% 6,945,386
12/28/05 04:00 PM $427 $2 0.48% 7,116,844
12/27/05 04:00 PM $425 $-6 -1.46% 6,700,797
12/23/05 04:00 PM $431 $-1 -0.26% 4,589,543
12/22/05 04:00 PM $432 $6 1.34% 7,544,635
12/21/05 04:00 PM $426 $-3 -0.79% 11,218,835
12/20/05 04:00 PM $430 $5 1.21% 10,067,414
12/19/05 04:00 PM $425 $-6 -1.29% 21,935,606
12/16/05 04:00 PM $430 $8 1.80% 16,322,875
12/15/05 04:00 PM $423 $4 0.85% 6,033,172
12/14/05 04:00 PM $419 $1 0.35% 6,620,066
12/13/05 04:00 PM $417 $5 1.18% 8,156,949
12/12/05 04:00 PM $413 $3 0.83% 6,948,934
12/09/05 04:00 PM $409 $-1 -0.35% 7,641,258
12/08/05 04:00 PM $411 $6 1.59% 8,897,736
12/07/05 04:00 PM $404 $-0 -0.08% 11,599,757
12/06/05 04:00 PM $405 $-1 -0.32% 15,102,287
12/05/05 04:01 PM $406 $-12 -2.84% 10,238,105
12/02/05 04:00 PM $418 $4 0.87% 7,542,843
12/01/05 04:00 PM $414 $9 2.27% 9,736,846
11/30/05 04:00 PM $405 $1 0.34% 15,571,861
11/29/05 04:00 PM $404 $-20 -4.71% 21,487,872
11/28/05 04:00 PM $423 $-5 -1.20% 11,003,284
11/25/05 01:00 PM $429 $6 1.36% 4,840,017
11/23/05 04:00 PM $423 $6 1.53% 10,079,462
11/22/05 04:00 PM $416 $7 1.74% 9,594,635
11/21/05 04:00 PM $409 $9 2.29% 10,303,269
11/18/05 04:00 PM $400 $-3 -0.80% 7,023,871
11/17/05 04:00 PM $403 $5 1.33% 9,211,809
11/16/05 04:00 PM $398 $5 1.36% 8,692,642
11/15/05 04:00 PM $393 $-4 -1.05% 8,625,279
11/14/05 04:00 PM $397 $7 1.68% 7,763,801
11/11/05 04:00 PM $390 $-1 -0.18% 7,061,395
11/10/05 04:00 PM $391 $12 3.15% 9,119,809
11/09/05 04:00 PM $379 $-11 -2.76% 10,458,956
11/08/05 04:00 PM $390 $-5 -1.30% 7,894,106
11/07/05 04:00 PM $395 $5 1.18% 9,575,914
11/04/05 04:00 PM $390 $4 1.16% 8,821,904
11/03/05 04:00 PM $386 $6 1.65% 7,443,597
11/02/05 04:00 PM $380 $0 0.08% 10,672,402
11/01/05 04:00 PM $379 $7 1.95% 16,360,652
10/31/05 04:00 PM $372 $14 3.90% 14,344,040
10/28/05 04:00 PM $358 $5 1.45% 5,985,568
10/27/05 04:00 PM $353 $-2 -0.67% 5,138,561
10/26/05 04:00 PM $355 $9 2.46% 9,203,992
10/25/05 04:00 PM $347 $-2 -0.50% 6,899,338
10/24/05 04:00 PM $349 $9 2.57% 9,445,282
10/21/05 04:00 PM $340 $37 12.10% 22,889,308
10/20/05 04:00 PM $303 $-6 -1.78% 13,695,125
10/19/05 04:00 PM $309 $5 1.79% 7,008,968
10/18/05 04:00 PM $303 $-2 -0.56% 7,074,477
10/17/05 04:00 PM $305 $9 2.99% 7,565,292
10/14/05 04:00 PM $296 $-1 -0.44% 8,518,433
10/13/05 04:00 PM $297 $-4 -1.17% 10,566,870
10/12/05 04:00 PM $301 $-5 -1.68% 9,305,505
10/11/05 04:00 PM $306 $-5 -1.46% 8,539,448
10/10/05 04:00 PM $311 $-2 -0.75% 5,571,759
10/07/05 04:00 PM $313 $0 0.08% 6,767,409
10/06/05 04:00 PM $313 $2 0.66% 7,989,418
10/05/05 04:00 PM $311 $-0 -0.09% 8,326,577
10/04/05 04:00 PM $311 $-8 -2.41% 9,144,324
10/03/05 04:00 PM $319 $2 0.70% 9,159,634
9/30/05 04:00 PM $316 $7 2.21% 9,090,884
9/29/05 04:00 PM $310 $4 1.18% 5,613,197
9/28/05 04:00 PM $306 $-8 -2.53% 7,995,405
9/27/05 04:00 PM $314 $-0 -0.11% 6,872,911
9/26/05 04:00 PM $314 $-1 -0.34% 9,893,439
9/23/05 04:00 PM $315 $4 1.28% 8,482,555
9/22/05 04:00 PM $311 $-1 -0.17% 13,006,291
9/21/05 04:00 PM $312 $4 1.30% 10,119,418
9/20/05 04:00 PM $308 $4 1.36% 9,397,527
9/19/05 04:00 PM $304 $4 1.20% 5,761,948
9/16/05 04:00 PM $300 $-2 -0.80% 7,579,303
9/15/05 04:00 PM $303 $-0 -0.13% 15,464,149
9/14/05 04:00 PM $303 $-9 -2.78% 11,275,138
9/13/05 04:00 PM $312 $2 0.63% 10,290,821
9/12/05 04:00 PM $310 $11 3.56% 10,378,114
9/09/05 04:00 PM $299 $4 1.25% 4,390,974
9/08/05 04:00 PM $295 $1 0.18% 6,613,190
9/07/05 04:00 PM $295 $8 2.70% 7,498,188
9/06/05 04:00 PM $287 $-1 -0.46% 4,211,895
9/02/05 04:00 PM $288 $2 0.77% 3,435,233
9/01/05 04:00 PM $286 $0 0.09% 2,741,394
8/31/05 04:00 PM $286 $-1 -0.44% 5,033,479
8/30/05 04:00 PM $287 $-1 -0.41% 4,791,686
8/29/05 04:00 PM $288 $5 1.72% 5,902,795
8/26/05 04:00 PM $284 $1 0.35% 3,753,980
8/25/05 04:00 PM $283 $0 0.01% 4,376,611
8/24/05 04:00 PM $283 $3 1.07% 8,590,525
8/23/05 04:00 PM $280 $6 2.03% 5,843,910
8/22/05 04:00 PM $274 $-6 -2.14% 6,873,406
8/19/05 04:00 PM $280 $0 0.00% 5,609,779
8/18/05 04:00 PM $280 $-5 -1.79% 11,905,598
8/17/05 04:00 PM $285 $-1 -0.19% 3,892,376
8/16/05 04:00 PM $286 $2 0.58% 7,111,508
8/15/05 04:00 PM $284 $-6 -1.97% 8,171,966
8/12/05 04:00 PM $290 $6 2.00% 6,588,731
8/11/05 04:00 PM $284 $-2 -0.57% 7,515,471
8/10/05 04:00 PM $286 $-6 -2.02% 6,998,818
8/09/05 04:00 PM $292 $0 0.11% 5,780,710
8/08/05 04:00 PM $291 $-1 -0.38% 4,484,370
8/05/05 04:00 PM $292 $-5 -1.81% 5,943,130
8/04/05 04:00 PM $298 $0 0.14% 5,271,476
8/03/05 04:00 PM $297 $-2 -0.63% 5,935,761
8/02/05 04:00 PM $299 $8 2.60% 7,292,337
8/01/05 04:00 PM $292 $4 1.34% 5,663,487
7/29/05 04:00 PM $288 $-6 -1.96% 8,367,168
7/28/05 04:00 PM $294 $-3 -1.16% 5,928,807
7/27/05 04:00 PM $297 $1 0.28% 7,368,176
7/26/05 04:00 PM $296 $0 0.08% 9,832,051
7/25/05 04:00 PM $296 $-7 -2.17% 9,659,362
7/22/05 04:00 PM $302 $-12 -3.68% 23,392,452
7/21/05 04:00 PM $314 $2 0.62% 20,551,492
7/20/05 04:00 PM $312 $2 0.68% 14,337,439
7/19/05 04:00 PM $310 $10 3.46% 12,679,837
7/18/05 04:00 PM $300 $-2 -0.55% 6,210,202
7/15/05 04:00 PM $301 $0 0.10% 8,447,384
7/14/05 04:00 PM $301 $2 0.68% 10,672,583
7/13/05 04:00 PM $299 $7 2.43% 11,441,675
7/12/05 04:00 PM $292 $-2 -0.53% 5,868,856
7/11/05 04:00 PM $293 $-3 -0.97% 8,408,685
7/08/05 04:00 PM $296 $1 0.23% 7,457,523
7/07/05 04:00 PM $296 $4 1.38% 10,674,844
7/06/05 04:00 PM $292 $-4 -1.42% 8,006,742
7/05/05 04:00 PM $296 $4 1.53% 7,493,688
7/01/05 04:00 PM $291 $-3 -0.99% 9,227,519
6/30/05 04:00 PM $294 $1 0.49% 15,092,564
6/29/05 04:00 PM $293 $-9 -3.07% 18,307,132
6/28/05 04:00 PM $302 $-2 -0.69% 19,064,360
6/27/05 04:00 PM $304 $7 2.30% 17,829,224
6/24/05 04:00 PM $297 $8 2.60% 18,231,828
6/23/05 04:00 PM $290 $0 0.14% 14,063,090
6/22/05 04:00 PM $289 $1 0.51% 10,517,392
6/21/05 04:00 PM $288 $1 0.40% 15,138,482
6/20/05 04:00 PM $287 $6 2.28% 21,043,448
6/17/05 04:00 PM $280 $3 1.03% 10,438,672
6/16/05 04:00 PM $277 $3 0.96% 12,462,423
6/15/05 04:00 PM $275 $-4 -1.28% 20,923,808
6/14/05 04:00 PM $278 $-4 -1.56% 10,114,741
6/13/05 04:00 PM $283 $0 0.09% 12,808,146
6/10/05 04:01 PM $283 $-4 -1.33% 12,698,921
6/09/05 04:00 PM $286 $7 2.41% 16,444,211
6/08/05 04:00 PM $280 $-14 -4.63% 25,783,128
6/07/05 04:00 PM $293 $2 0.75% 24,327,932
6/06/05 04:00 PM $291 $11 3.81% 22,532,234
6/03/05 04:00 PM $280 $-8 -2.65% 18,811,970
6/02/05 04:01 PM $288 $-0 -0.03% 17,976,384
6/01/05 04:44 PM $288 $11 3.87% 35,207,440
5/31/05 04:00 PM $277 $11 4.24% 22,210,612
5/27/05 04:00 PM $266 $7 2.62% 12,183,466
5/26/05 04:00 PM $259 $-2 -0.62% 13,548,556
5/25/05 04:00 PM $261 $5 1.88% 18,061,184
5/24/05 04:00 PM $256 $1 0.22% 29,046,320
5/23/05 04:00 PM $255 $14 5.73% 21,391,192
5/20/05 04:00 PM $242 $2 1.02% 8,171,749
5/19/05 04:00 PM $239 $0 0.01% 9,716,429
5/18/05 04:00 PM $239 $6 2.59% 12,311,996
5/17/05 04:00 PM $233 $2 0.90% 7,806,289
5/16/05 04:00 PM $231 $2 0.79% 5,681,305
5/13/05 04:00 PM $229 $1 0.23% 7,413,584
5/12/05 04:00 PM $229 $-3 -1.11% 8,949,478
5/11/05 04:00 PM $231 $3 1.53% 11,478,748
5/10/05 04:00 PM $228 $2 0.79% 6,345,743
5/09/05 04:00 PM $226 $-2 -0.88% 5,535,629
5/06/05 04:00 PM $228 $1 0.46% 6,768,090
5/05/05 04:00 PM $227 $-2 -0.67% 7,512,197
5/04/05 04:00 PM $229 $2 1.02% 12,160,695
5/03/05 04:00 PM $226 $4 1.75% 17,791,112
5/02/05 04:00 PM $222 $2 1.04% 9,771,367
4/29/05 04:00 PM $220 $1 0.25% 9,174,855
4/28/05 04:00 PM $219 $-0 -0.15% 8,685,564
4/27/05 04:00 PM $220 $1 0.47% 10,295,327
4/26/05 04:01 PM $219 $-5 -2.14% 17,276,424
4/25/05 04:00 PM $224 $8 3.58% 19,839,972
4/22/05 04:00 PM $216 $12 5.68% 33,209,342
4/21/05 04:00 PM $204 $6 3.09% 18,057,558
4/20/05 04:00 PM $198 $7 3.50% 15,460,921
4/19/05 04:00 PM $191 $4 2.37% 8,510,078
4/18/05 04:00 PM $187 $2 1.06% 6,551,653
4/15/05 04:00 PM $185 $-6 -3.37% 11,579,754
4/14/05 04:00 PM $191 $-1 -0.77% 6,155,350
4/13/05 04:00 PM $193 $-1 -0.53% 6,557,683
4/12/05 04:00 PM $194 $1 0.38% 7,321,913
4/11/05 04:00 PM $193 $1 0.61% 5,411,500
4/08/05 04:00 PM $192 $-2 -0.88% 5,116,504
4/07/05 04:00 PM $194 $5 2.40% 9,692,782
4/06/05 04:00 PM $189 $1 0.34% 5,278,341
4/05/05 04:00 PM $189 $3 1.77% 8,744,597
4/04/05 04:00 PM $185 $5 2.92% 8,076,708
4/01/05 04:00 PM $180 $-0 -0.26% 6,195,916
3/31/05 04:00 PM $181 $0 0.03% 6,770,012
3/30/05 04:00 PM $180 $1 0.49% 6,241,981
3/29/05 04:00 PM $180 $-2 -1.02% 6,474,656
3/28/05 04:00 PM $181 $2 1.21% 8,738,270
3/24/05 04:00 PM $179 $0 0.15% 3,726,939
3/23/05 04:00 PM $179 $0 0.21% 4,852,949
3/22/05 04:00 PM $179 $-2 -1.26% 5,648,778
3/21/05 04:00 PM $181 $1 0.47% 7,483,615
3/18/05 04:00 PM $180 $1 0.42% 7,152,352
3/17/05 04:00 PM $179 $4 2.10% 8,260,770
3/16/05 04:00 PM $176 $-3 -1.69% 7,113,632
3/15/05 04:01 PM $179 $4 2.07% 10,426,855
3/14/05 04:00 PM $175 $-3 -1.58% 11,136,536
3/11/05 04:00 PM $178 $-2 -1.21% 8,028,119
3/10/05 04:00 PM $180 $-1 -0.76% 10,961,161
3/09/05 04:00 PM $181 $-4 -2.08% 11,370,209
3/08/05 04:00 PM $185 $-4 -1.91% 8,043,907
3/07/05 04:00 PM $189 $3 1.57% 8,687,915
3/04/05 04:00 PM $186 $-1 -0.59% 6,775,567
3/03/05 04:00 PM $187 $2 0.99% 7,610,484
3/02/05 04:00 PM $185 $-1 -0.47% 7,324,710
3/01/05 04:00 PM $186 $-2 -1.03% 9,430,649
2/28/05 04:00 PM $188 $2 1.14% 7,822,500
2/25/05 04:00 PM $186 $-3 -1.60% 9,980,291
2/24/05 04:00 PM $189 $-5 -2.61% 25,831,428
2/23/05 04:00 PM $194 $3 1.35% 15,639,163
2/22/05 04:00 PM $191 $-7 -3.32% 13,496,194
2/18/05 04:00 PM $198 $0 0.03% 8,500,895
2/17/05 04:00 PM $198 $-1 -0.26% 10,418,539
2/16/05 04:00 PM $198 $3 1.63% 16,621,311
2/15/05 04:00 PM $195 $2 1.16% 25,851,802
2/14/05 04:00 PM $193 $6 2.98% 38,568,400
2/11/05 04:00 PM $187 $-1 -0.31% 13,120,588
2/10/05 04:00 PM $188 $-4 -1.88% 18,984,586
2/09/05 04:00 PM $192 $-7 -3.55% 17,306,328
2/08/05 04:00 PM $199 $3 1.33% 11,489,520
2/07/05 04:00 PM $196 $-8 -4.08% 12,968,212
2/04/05 04:00 PM $204 $-7 -3.08% 14,820,528
2/03/05 04:00 PM $211 $5 2.38% 12,993,400
2/02/05 04:00 PM $206 $14 7.33% 32,864,088
2/01/05 04:00 PM $192 $-4 -1.90% 18,851,956
1/31/05 04:00 PM $196 $5 2.77% 9,596,761
1/28/05 04:00 PM $190 $2 1.20% 12,210,877
1/27/05 04:00 PM $188 $-1 -0.61% 6,629,056
1/26/05 04:00 PM $189 $12 6.84% 12,339,455
1/25/05 04:00 PM $177 $-4 -1.99% 10,667,389
1/24/05 04:00 PM $181 $-8 -4.02% 14,028,555
1/21/05 04:00 PM $188 $-6 -2.91% 9,291,655
1/20/05 04:00 PM $194 $-3 -1.71% 9,003,252
1/19/05 04:00 PM $197 $-7 -3.24% 11,248,098
1/18/05 04:00 PM $204 $4 1.97% 13,203,623
1/14/05 04:00 PM $200 $5 2.38% 9,641,489
1/13/05 04:00 PM $195 $-0 -0.03% 6,850,077
1/12/05 04:00 PM $195 $2 0.95% 8,358,776
1/11/05 04:00 PM $194 $-2 -0.78% 6,959,094
1/10/05 04:00 PM $195 $1 0.62% 7,543,095
1/07/05 04:00 PM $194 $5 2.81% 9,662,820
1/06/05 04:00 PM $189 $-5 -2.56% 10,387,012
1/05/05 04:00 PM $194 $-1 -0.51% 8,236,920
1/04/05 04:00 PM $195 $-8 -4.05% 13,756,801
1/03/05 04:00 PM $203 $10 5.15% 15,851,108
12/31/04 04:00 PM $193 $-5 -2.43% 7,668,779
12/30/04 04:00 PM $198 $5 2.44% 5,902,583
12/29/04 04:00 PM $193 $0 0.07% 2,678,481
12/28/04 04:00 PM $193 $1 0.44% 4,145,835
12/27/04 04:00 PM $192 $4 2.13% 6,104,305
12/23/04 04:00 PM $188 $2 0.86% 3,615,676
12/10/04 04:00 PM $172 $-2 -1.03% 4,317,603
12/03/04 04:00 PM $180 $1 0.56% 5,873,446
11/26/04 01:00 PM $179 $5 2.65% 6,480,025
11/19/04 04:00 PM $169 $2 1.11% 8,797,241
11/12/04 04:00 PM $182 $-1 -0.56% 16,740,360
10/29/04 04:00 PM $191 $-3 -1.38% 21,166,292
10/22/04 04:00 PM $172 $23 15.43% 36,907,120
10/15/04 04:00 PM $144 $2 1.49% 6,604,148
10/08/04 04:00 PM $138 $-1 -0.81% 5,540,834
10/01/04 04:00 PM $133 $3 2.30% 7,570,081
9/24/04 04:00 PM $120 $-1 -0.82% 4,566,607
9/17/04 04:00 PM $117 $4 3.09% 4,748,027
9/10/04 03:59 PM $105 $3 2.95% 4,353,785
9/03/04 04:00 PM $100 $-2 -1.48% 2,578,705
8/27/04 03:59 PM $106 $-2 -1.63% 3,108,977
8/20/04 04:00 PM $108 $8 7.95% 11,428,698
[ All information displayed is non-realtime and is used for demonstration purposes only. ]