Date

Open
Adj Close
12/31/2012 7577.73 7581.57
12/24/2012 7522.33 7572.36
12/17/2012 7510.24 7492.41
12/10/2012 7562.53 7512.04
12/3/2012 7480.17 7551.62
11/26/2012 7177.16 7472.45
11/19/2012 7136.28
7151.7
11/12/2012 7226.08 7123.69
11/5/2012 7217.97 7218.32
10/29/2012 7178.94 7220.81
10/22/2012 7202.69 7168.43
10/15/2012 7210.93 7214.02
10/8/2012
7281.3 7213.64
10/1/2012 7221.74 7279.23
9/24/2012 7137.84 7206.51
9/17/2012 7032.35 7131.84
9/10/2012 6763.18 6961.31
9/3/2012 6640.17 6721.37
8/27/2012 6775.75 6616.37
8/21/2012 6776.01 6774.19
8/13/2012 6709.86 6765.45
8/6/2012 6658.86 6707.11
7/30/2012 6494.85
6615.2
7/23/2012 6581.01
6450.8
7/16/2012 6677.92 6628.65
7/9/2012 6737.28 6662.97
7/2/2012 6695.99 6766.75
6/25/2012 6539.02 6682.47
6/18/2012 6540.11 6513.78
6/11/2012 6470.48 6487.13
6/4/2012 6126.88 6429.05
5/28/2012 6297.45 6177.22
5/21/2012 6259.69 6272.97
5/14/2012 6319.33
6241.2
5/7/2012 6413.44 6300.73
4/30/2012 6662.34 6496.99
4/23/2012 6774.54 6622.89
4/16/2012 6672.47 6777.81
4/9/2012 6794.17 6689.94
4/2/2012 6769.94 6835.13
3/26/2012 6729.12 6759.63
3/19/2012 6796.42 6737.92
3/12/2012 6838.04 6775.79
3/5/2012 6807.03 6793.45
2/27/2012 6880.01 6821.64
2/21/2012 7080.22 6871.91

2/13/2012
2/6/2012
1/30/2012
1/23/2012
1/16/2012
1/9/2012
1/3/2012
12/27/2011
12/19/2011
12/12/2011
12/5/2011
11/28/2011
11/21/2011
11/14/2011
11/8/2011
10/31/2011
10/24/2011
10/17/2011
10/10/2011
10/3/2011
9/26/2011
9/19/2011
9/12/2011
9/5/2011
8/29/2011
8/22/2011
8/16/2011
8/8/2011
8/1/2011
7/25/2011
7/18/2011
7/11/2011
7/4/2011
6/27/2011
6/20/2011
6/13/2011
6/6/2011
5/30/2011
5/23/2011
5/16/2011
5/9/2011
5/2/2011
4/25/2011
4/18/2011
4/11/2011
4/4/2011
3/28/2011

6828.29
6754.02
6531.03
6329.1
6128.18
5940.69
5816.21
5950.42
5842.27
6186.15
6348.94
6057.04
6195.87
6624.22
6747.99
6781.89
6516.18
6588.69
6289.63
6338.96
6367.08
6579.81
6533.34
6503.61
6248.81
6315.01
6673.69
6685.62
7148.11
7311.47
7268.96
7315.03
7301.54
7037.4
7025.36
7145.53
7173.44
7111.68
7086.47
7198.06
7209.77
7449.52
7562.13
7528.66
7523.67
7478.32
7225.87

7076.99
6825.15
6717.47
6554.58
6344.09
6146.5
5934.4
5778.68
5877.83
5855.86
6151.79
6357.37
6008.93
6214.08
6585.87
6742.08
6782.19
6461.12
6567.08
6281.88
6385.76
6356.36
6596.34
6582.43
6538.08
6192.03
6311.34
6629.5
6788.67
7111.31
7305.41
7261.52
7322.09
7270.1
7061.3
7010.89
7151.82
7180.73
7097.94
7101.35
7205.83
7180.7
7427.14
7582.27
7527.54
7538.2
7464.43

3/21/2011
3/14/2011
3/7/2011
2/28/2011
2/21/2011
2/14/2011
2/7/2011
1/31/2011
1/24/2011
1/17/2011
1/10/2011
1/3/2011
12/27/2010
12/20/2010
12/13/2010
12/6/2010
11/29/2010
11/22/2010
11/15/2010
11/8/2010
11/1/2010
10/25/2010
10/18/2010
10/12/2010
10/4/2010
9/27/2010
9/20/2010

6951.67
6996.86
7052.81
6838.94
7033.67
6882.46
7027.77
7102.09
7424.45
7371.77
7663.61
7989.28
7799.48
7710.38
7629.5
7892.51
7576.73
7877.43
8114.56
8412.96
8095.04
8129.69
8097.92
8192.56
8190.11
8060.26
7900.8

7229.45
6925.81
6997.96
7090.36
6811.91
7028.15
6830.45
6995.73
7137.54
7402.92
7360.01
7656.49
7961.06
7798.75
7732.46
7605.17
7873.36
7552.11
7844.1
8111
8405.13
8036.88
8119.06
8086.35
8139.84
8135.23
7991.18

9/13/2010

7,681.93

7,767.55

9/6/2010
8/30/2010
8/23/2010
8/16/2010
8/9/2010
8/2/2010
7/26/2010
7/19/2010
7/12/2010
7/5/2010
6/28/2010
6/21/2010
6/14/2010
6/7/2010
5/31/2010
5/24/2010
5/17/2010
5/10/2010

7,471.47

7,559.34

7,373.14

7,321.35

7,481.36

7,497.12

7,350.68

7,314.35

7,313.52

7,370.20

7,249.77

7,284.32

7,291.56

7,231.29

7,195.30

7,221.28

7,197.97

7,193.79

7,020.56

7,025.42

7,050.33

7,113.33

7,044.26

7,092.90

6,863.56

6,916.80

6,715.65

6,726.88

6,739.09

6,782.37

6,678.02

6,602.48

6,750.36

6,785.19

6,778.25

6,918.27

5/3/2010
4/26/2010
4/19/2010
4/12/2010
4/5/2010
3/29/2010
3/22/2010
3/15/2010
3/8/2010
3/2/2010
2/22/2010
2/15/2010
2/8/2010
2/1/2010
1/25/2010
1/18/2010
1/11/2010
1/4/2010
1/1/2010

7,009.94

6,993.31

7,074.47

7,078.89

6,907.82

6,910.82

7,121.14

7,072.93

7,016.00

7,074.01

6,947.62

6,951.13

6,831.06

6,844.40

6,776.12

6,766.54

6,837.13

6,816.90

6,576.07

6,644.80

6,519.37

6,451.95

6,490.48

6,427.54

6,382.28

6,381.96

6,477.83

6,561.26

6,704.45

6,676.12

6,995.80

7,039.68

7,015.77

6,987.84

6,839.38

6,903.63

6,842.25

6,842.25