Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
0000,10/31/12,12417,12462,12390,12423,185566127,45.86,0.37%
0000,10/30/12,12303,12395,12295,12377,99133473,64.30,0.52%
0000,10/29/12,12282,12318,12250,12313,77734602,12.45,0.10%
0000,10/26/12,12302,12353,12290,12300,151531874,0.07,0.00%
0000,10/25/12,12290,12327,12195,12300,160945982,105.21,0.86%
0000,10/24/12,12258,12261,12187,12195,151735106,-30.82,-0.25%
0000,10/23/12,12261,12392,12141,12226,165770623,-190.14,-1.53%
0000,10/19/12,12438,12465,12373,12416,163589624,-50.14,-0.40%
0000,10/18/12,12426,12494,12425,12466,154959533,4.87,0.04%
0000,10/17/12,12424,12463,12397,12461,194273268,53.55,0.43%
0000,10/16/12,12298,12412,12232,12408,150614456,177.74,1.45%
0000,10/15/12,12182,12230,12137,12230,109713810,27.92,0.23%
0000,10/12/12,12225,12250,12170,12202,131407025,-31.91,-0.26%
0000,10/11/12,12264,12295,12215,12234,151202084,21.53,0.18%
0000,10/10/12,12241,12279,12196,12212,138918005,-61.15,-0.50%
0000,10/09/12,12390,12416,12267,12274,161133788,-145.42,-1.17%
0000,10/05/12,,12419,12419,12419,0,-28.69,-0.23%
0000,10/04/12,12403,12458,12372,12448,162606338,88.21,0.71%
0000,10/03/12,12406,12412,12342,12359,153548464,-31.76,-0.26%
0000,10/02/12,12397,12414,12341,12391,184549628,21.04,0.17%
0000,10/01/12,12372,12452,12318,12370,156969821,52.73,0.43%
0000,09/28/12,12291,12336,12249,12317,201025681,-21.39,-0.17%
0000,09/27/12,12298,12363,12241,12339,165738687,105.99,0.87%
0000,09/26/12,12164,12254,12168,12233,167295784,-24.32,-0.20%
0000,09/25/12,12351,12383,12240,12257,186586668,-56.36,-0.46%
0000,09/24/12,12342,12382,12296,12314,145955361,-70.06,-0.57%
0000,09/21/12,12454,12473,12384,12384,516667847,-25.65,-0.21%
0000,09/20/12,12372,12432,12358,12409,165227711,-26.91,-0.22%
0000,09/19/12,12442,12463,12406,12436,188496780,13.45,0.11%
0000,09/18/12,12423,12450,12391,12423,179558664,-24.15,-0.19%
0000,09/17/12,12495,12509,12432,12447,162684091,-52.61,-0.42%
0000,09/14/12,12446,12530,12360,12499,240486280,139.31,1.13%
0000,09/13/12,12235,12366,12194,12360,189007310,127.54,1.04%
0000,09/12/12,12262,12285,12201,12233,167362609,12.17,0.10%
0000,09/11/12,12239,12264,12194,12220,155731005,5.02,0.04%
0000,09/10/12,12257,12304,12214,12215,148466247,-52.58,-0.43%
0000,09/07/12,12194,12271,12144,12268,191316210,128.28,1.06%
0000,09/06/12,12041,12144,11996,12140,165566416,149.59,1.25%
0000,09/05/12,11934,11994,11931,11990,149192678,48.44,0.41%
0000,09/04/12,11978,11975,11904,11942,156155410,-7.56,-0.06%
0000,08/31/12,,11949,11949,11949,0,62.61,0.53%
0000,08/30/12,11987,12008,11875,11887,131149082,-123.14,-1.03%
0000,08/29/12,12025,12034,11952,12010,128072007,-39.03,-0.32%
0000,08/27/12,12098,12100,12031,12049,95743105,-33.41,-0.28%
0000,08/24/12,12039,12130,12037,12082,107863802,19.72,0.16%
0000,08/23/12,12129,12126,12034,12063,155452783,-56.48,-0.47%
0000,08/22/12,12102,12126,12034,12119,137483764,2.07,0.02%
0000,08/21/12,12134,12197,12091,12117,164793055,40.89,0.34%
0000,08/20/12,12089,12100,12034,12076,106624349,-13.86,-0.11%
0000,08/17/12,12055,12090,12035,12090,122092238,57.31,0.48%
0000,08/16/12,11939,12033,11918,12033,141990064,127.14,1.07%
0000,08/15/12,11852,11915,11842,11905,159674193,51.83,0.44%
0000,08/14/12,11865,11899,11838,11854,134988311,15.28,0.13%
0000,08/13/12,11898,11913,11803,11838,126550020,-52.56,-0.44%
0000,08/11/12,11842,11891,11817,11891,131484602,0.00,0.00%
0000,08/10/12,11842,11891,11817,11891,131484602,32.76,0.28%
0000,08/09/12,11800,11883,11788,11858,145392844,77.09,0.65%
0000,08/08/12,11861,11884,11780,11781,166145109,-82.46,-0.70%
0000,08/07/12,11764,11875,11666,11864,151853668,200.91,1.72%
0000,08/03/12,,11663,11663,11663,0,156.09,1.36%
0000,08/02/12,11556,11611,11475,11506,149732037,-112.03,-0.96%