STEP 2

58%
42%
0.48%

0.41%

6.41%

12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008

STEP 1


8,782
2,898
8,372
2,820
8,287
2,979
8,238
2,656
7,616
2,639
7,761
2,638
7,329
2,398
7,374
2,592
8,004
2,871
7,920
3,109
7,436
3,052
7,640
2,989
8,188
3,277
7,582
3,195
7,340
2,996
7,509
2,779
6,826
2,668
7,078
3,412
6,432
2,959
6,890
2,633
5,993
2,478
5,211
2,373
4,557
2,083
4,248
1,991
4,591
1,821
4,460
1,871
4,871
1,729
5,719
2,294
7,046
2,397
7,024
2,776
7,524
2,736
8,619
3,433

0.6%
7.7%
0.2%

0.7%
8.5%
0.9%

4.9%
2.8%
1.0%
-5.3%
0.6%
12.2%
8.2%
0.6%
-1.9%
0.0%
5.9%
10.0%
-0.6%
-7.5%
-7.9%
-9.7%
1.1%
-7.7%
6.5%
1.9%
-2.7%
2.1%
-6.7%
-8.8%
8.0%
2.6%
3.3%
6.7%
-2.3%
7.8%
10.0%
4.2%
-3.6%
-21.8%
10.0%
15.3%
-6.7%
12.4%
15.0%
6.3%
15.0%
4.4%
14.3%
13.9%
7.3%
4.6%
-7.5%
9.3%
2.9%
-2.7%
-8.4%
8.2%
-14.8%
-24.6%
-18.8%
-4.3%
0.3%
-13.6%
-6.6%
1.4%
-12.7%
-20.3%
-3.4%
-7.0%

100%

4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007
9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004

8,920
8,573
8,413
7,521
8,506
8,586
9,711
9,412
8,982
9,287
8,883
8,145
7,875
7,884
7,902
7,700
7,824
7,568
7,021
6,883
6,612
6,455
6,704
6,847
7,172
6,614
6,562
6,532
6,548
6,203
5,764
6,119
6,033
6,312
6,242
6,012
5,818
6,006
6,208
5,994
6,140
5,845
5,706

3,693
3,473
4,349
4,383
5,262
4,872
5,955
5,552
5,219
4,471
3,821
4,110
3,841
3,184
2,881
2,786
2,675
2,099
1,838
1,752
1,659
1,613
1,672
1,641
1,440
1,298
1,299
1,258
1,161
1,099
1,093
1,156
1,163
1,083
1,081
1,061
1,159
1,181
1,306
1,192
1,267
1,341
1,321

4.1%
1.9%
11.9%
-11.6%
-0.9%
-11.6%
3.2%
4.8%
-3.3%
4.5%
9.1%
3.4%
-0.1%
-0.2%
2.6%
-1.6%
3.4%
7.8%
2.0%
4.1%
2.4%
-3.7%
-2.1%
-4.5%
8.4%
0.8%
0.5%
-0.2%
5.6%
7.6%
-5.8%
1.4%
-4.4%
1.1%
3.8%
3.3%
-3.1%
-3.3%
3.6%
-2.4%
5.0%
2.4%
-2.4%

6.3%
-20.1%
-0.8%
-16.7%
8.0%
-18.2%
7.2%
6.4%
16.7%
17.0%
-7.0%
7.0%
20.6%
10.5%
3.4%
4.1%
27.4%
14.2%
4.9%
5.7%
2.8%
-3.6%
1.9%
14.0%
10.9%
-0.1%
3.3%
8.4%
5.6%
0.6%
-5.4%
-0.6%
7.4%
0.2%
1.9%
-8.5%
-1.9%
-9.6%
9.6%
-5.9%
-5.5%
1.5%
-5.5%

9/1/2004
8/1/2004
7/1/2004
6/1/2004
5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001

5,846
5,766
5,421
5,839
5,978
6,118
6,522
6,751
6,375
5,891
5,772
6,045
5,611
5,651
5,318
4,872
4,556
4,148
4,321
4,432
5,015
4,452
4,647
4,579
4,192
4,765
4,940
5,154
5,676
6,066
6,167
5,696
5,872
5,551
4,441
3,903
3,637
4,509
4,353
4,883
5,049
5,382
5,798

1,397
1,342
1,386
1,399
1,556
1,596
1,742
1,675
1,591
1,497
1,397
1,348
1,367
1,422
1,477
1,486
1,576
1,521
1,511
1,512
1,500
1,358
1,434
1,508
1,582
1,667
1,652
1,733
1,516
1,668
1,604
1,525
1,397
1,646
1,748
1,689
1,765
1,834
1,920
2,218
2,214
2,119
2,113

1.4%
6.4%
-7.2%
-2.3%
-2.3%
-6.2%
-3.4%
5.9%
8.2%
2.1%
-4.5%
7.7%
-0.7%
6.3%
9.2%
6.9%
9.8%
-4.0%
-2.5%
-11.6%
12.6%
-4.2%
1.5%
9.2%
-12.0%
-3.6%
-4.1%
-9.2%
-6.4%
-1.6%
8.3%
-3.0%
5.8%
25.0%
13.8%
7.3%
-19.3%
3.6%
-10.9%
-3.3%
-6.2%
-7.2%
2.2%

4.1%
-3.2%
-0.9%
-10.1%
-2.5%
-8.4%
4.0%
5.3%
6.3%
7.1%
3.6%
-1.4%
-3.9%
-3.7%
-0.6%
-5.7%
3.6%
0.7%
-0.1%
0.8%
10.5%
-5.3%
-4.9%
-4.7%
-5.1%
0.9%
-4.7%
14.3%
-9.1%
4.0%
5.2%
9.2%
-15.1%
-5.8%
3.5%
-4.3%
-3.8%
-4.5%
-13.4%
0.2%
4.5%
0.3%
7.8%

2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000

5,675
5,936
4,744
5,257
5,544
6,432
7,617
8,115
8,265
8,940
8,824
9,855
9,436
9,745

1,959
2,066
2,073
2,071
1,961
1,910
2,021
2,024
1,928
1,895
1,836
1,800
1,715
1,535

-4.4%
25.1%
-9.8%
-5.2%
-13.8%
-15.6%
-6.1%
-1.8%
-7.5%
1.3%
-10.5%
4.4%
-3.2%

-5.2%
-0.4%
0.1%
5.6%
2.7%
-5.5%
-0.1%
4.9%
1.8%
3.2%
2.0%
5.0%
11.7%

1
0.26946
1

0.586%

0.176%
0.726%

EXCEL()

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

100%

0%

0.21%

0.59%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

90%

10%

0.28%

0.51%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

80%

20%

0.34%

0.46%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

70%

30%

0.41%

0.43%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

60%

40%

0.47%

0.41%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

50%

50%

0.53%

0.42%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

40%

60%

0.60%

0.44%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

30%

70%

0.66%

0.48%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

20%

80%

0.73%

0.54%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

10%

90%

0.79%

0.63%

0.2%

0.9%

0.6%

0.7%

7.7%

8.5%

0%

100%

0.86%

0.73%

0.9%
0.8%

0.7%
0.6%
0.5%
0.4%
0.3%
0.2%
0.1%
0.0%
0.0%

1.0%

2.0%

3.0%

4.0%

5.0%

()

6.0%

7.0%

8.0%

7.7%
7.2%
6.8%
6.5%
6.4%
6.4%
6.6%
6.9%
7.4%
7.9%
8.5%

9.0%

12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008

STEP 1


8,782
19,865
68,342
8,372
19,521
67,705
8,287
20,032
70,673
8,238
20,069
69,430
7,616
17,971
65,145
7,761
17,868
67,515
7,329
17,701
60,936
7,374
16,945
63,047
8,004
17,559
67,530
7,920
17,528
70,372
7,436
16,430
66,503
7,640
16,358
65,402
8,188
17,465
68,588
7,582
16,926
67,044
7,340
15,896
61,546
7,509
17,127
61,518
6,826
15,667
56,489
7,078
15,670
54,766
6,432
14,494
51,465
6,890
14,625
53,198
5,993
11,403
47,290
5,211
9,709
40,926
4,557
8,892
38,183
4,248
9,424
39,301
4,591
9,647
37,550
4,460
9,093
36,596
4,871
9,788
37,257
5,719
12,860
49,541
7,046
14,565
55,680
7,024
14,356
59,505
7,524
13,462
65,018
8,619
16,416
72,593

39%

33%
0.92%
0.42%
6.50%

0.6%
0.6%
7.7%
7.7%
0.2%
1.3%

4.9%
1.8%
1.0%
-2.6%
0.6%
-0.2%
8.2%
11.7%
-1.9%
0.6%
5.9%
0.9%
-0.6%
4.5%
-7.9%
-3.5%
1.1%
0.2%
6.5%
6.7%
-2.7%
0.4%
-6.7%
-6.3%
8.0%
3.2%
3.3%
6.5%
-2.3%
-7.2%
10.0%
9.3%
-3.6%
-0.0%
10.0%
8.1%
-6.7%
-0.9%
15.0%
28.3%
15.0%
17.5%
14.3%
9.2%
7.3%
-5.7%
-7.5%
-2.3%
2.9%
6.1%
-8.4%
-7.1%
-14.8%
-23.9%
-18.8%
-11.7%
0.3%
1.5%
-6.6%
6.6%
-12.7%
-18.0%
-3.4%
-5.0%

4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007
9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004

8,920
8,573
8,413
7,521
8,506
8,586
9,711
9,412
8,982
9,287
8,883
8,145
7,875
7,884
7,902
7,700
7,824
7,568
7,021
6,883
6,612
6,455
6,704
6,847
7,172
6,614
6,562
6,532
6,548
6,203
5,764
6,119
6,033
6,312
6,242
6,012
5,818
6,006
6,208
5,994
6,140
5,845
5,706

17,287
15,644
17,579
17,649
20,287
19,363
19,838
17,291
15,319
15,551
14,651
14,544
13,872
13,072
12,938
14,091
13,787
13,696
12,962
12,454
11,699
10,744
10,609
10,399
11,852
11,280
10,370
9,920
9,398
8,789
7,892
8,634
7,805
7,635
7,194
6,715
6,154
6,493
6,714
6,556
6,603
6,234
5,672

67,868
60,968
63,489
59,490
63,886
63,006
65,318
60,465
54,637
54,183
54,392
52,268
48,956
45,805
43,892
44,642
44,474
41,932
39,263
36,449
36,232
37,077
36,631
36,530
40,363
37,952
38,610
38,383
33,456
31,917
30,194
31,584
28,045
26,042
25,051
25,207
24,844
26,611
28,139
24,351
26,196
25,128
23,052

4.1%
1.9%
11.9%
-11.6%
-0.9%
-11.6%
3.2%
4.8%
-3.3%
4.5%
9.1%
3.4%
-0.1%
-0.2%
2.6%
-1.6%
3.4%
7.8%
2.0%
4.1%
2.4%
-3.7%
-2.1%
-4.5%
8.4%
0.8%
0.5%
-0.2%
5.6%
7.6%
-5.8%
1.4%
-4.4%
1.1%
3.8%
3.3%
-3.1%
-3.3%
3.6%
-2.4%
5.0%
2.4%
-2.4%

10.5%
-11.0%
-0.4%
-13.0%
4.8%
-2.4%
14.7%
12.9%
-1.5%
6.1%
0.7%
4.8%
6.1%
1.0%
-8.2%
2.2%
0.7%
5.7%
4.1%
6.5%
8.9%
1.3%
2.0%
-12.3%
5.1%
8.8%
4.5%
5.6%
6.9%
11.4%
-8.6%
10.6%
2.2%
6.1%
7.1%
9.1%
-5.2%
-3.3%
2.4%
-0.7%
5.9%
9.9%
1.6%

9/1/2004
8/1/2004
7/1/2004
6/1/2004
5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001

5,846
5,766
5,421
5,839
5,978
6,118
6,522
6,751
6,375
5,891
5,772
6,045
5,611
5,651
5,318
4,872
4,556
4,148
4,321
4,432
5,015
4,452
4,647
4,579
4,192
4,765
4,940
5,154
5,676
6,066
6,167
5,696
5,872
5,551
4,441
3,903
3,637
4,509
4,353
4,883
5,049
5,382
5,798

5,584
5,192
5,170
4,795
4,760
5,655
5,591
5,668
5,696
5,839
5,045
4,907
4,453
4,245
3,793
3,607
3,181
2,960
3,049
3,284
3,250
3,377
3,229
2,949
2,991
3,181
2,988
3,245
3,126
3,338
3,469
3,562
3,311
3,262
3,288
2,989
2,812
3,245
3,329
3,457
3,632
3,519
3,604

23,245
22,803
22,337
21,149
19,545
19,607
22,142
21,755
21,851
22,236
20,184
17,982
16,011
15,174
13,572
12,973
13,422
12,557
11,274
10,281
10,941
11,268
10,509
10,168
8,623
10,382
9,763
11,139
12,861
13,085
13,255
14,033
12,721
13,578
12,932
11,365
10,636
12,841
13,754
14,560
14,650
14,918
14,438

1.4%
6.4%
-7.2%
-2.3%
-2.3%
-6.2%
-3.4%
5.9%
8.2%
2.1%
-4.5%
7.7%
-0.7%
6.3%
9.2%
6.9%
9.8%
-4.0%
-2.5%
-11.6%
12.6%
-4.2%
1.5%
9.2%
-12.0%
-3.6%
-4.1%
-9.2%
-6.4%
-1.6%
8.3%
-3.0%
5.8%
25.0%
13.8%
7.3%
-19.3%
3.6%
-10.9%
-3.3%
-6.2%
-7.2%
2.2%

7.5%
0.4%
7.8%
0.8%
-15.8%
1.2%
-1.4%
-0.5%
-2.5%
15.7%
2.8%
10.2%
4.9%
11.9%
5.1%
13.4%
7.5%
-2.9%
-7.2%
1.0%
-3.8%
4.6%
9.5%
-1.4%
-6.0%
6.5%
-7.9%
3.8%
-6.4%
-3.8%
-2.6%
7.6%
1.5%
-0.8%
10.0%
6.3%
-13.4%
-2.5%
-3.7%
-4.8%
3.2%
-2.4%
-15.1%

2/1/2001
1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000

5,675
5,936
4,744
5,257
5,544
6,432
7,617
8,115
8,265
8,940
8,824
9,855
9,436
9,745

4,247
4,327
3,972
3,998
3,711
4,090
4,477
4,280
4,749
4,434
4,658
5,001
5,447
5,205

15,891
17,673
15,259
13,287
14,867
15,928
17,347
16,455
16,728
14,957
15,538
17,820
17,660
16,388

-4.4%
25.1%
-9.8%
-5.2%
-13.8%
-15.6%
-6.1%
-1.8%
-7.5%
1.3%
-10.5%
4.4%
-3.2%

-1.8%
8.9%
-0.6%
7.7%
-9.3%
-8.6%
4.6%
-9.9%
7.1%
-4.8%
-6.9%
-8.2%
4.7%


29%
0.92%
0.42%
6.50%

0.6%
7.8%
1.4%

0.9%
-4.2%
1.8%
6.6%
-3.5%
10.8%
-3.3%
-6.6%
-4.0%
5.8%
1.7%
-4.6%
2.3%
8.9%
0.0%
8.9%
3.1%
6.4%
-3.3%
12.5%
15.6%
7.2%
-2.8%
4.7%
2.6%
-1.8%
-24.8%
-11.0%
-6.4%
-8.5%
-10.4%
7.0%

1
0.535726
1
0.545694 0.62662
1

0.586%
0.316% 0.593%
0.326% 0.376%
0.607%

100%

STEP 2

11.3%
-4.0%
6.7%
-6.9%
1.4%
-3.5%
8.0%
10.7%
0.8%
-0.4%
4.1%
6.8%
6.9%
4.4%
-1.7%
0.4%
6.1%
6.8%
7.7%
0.6%
-2.3%
1.2%
0.3%
-9.5%
6.4%
-1.7%
0.6%
14.7%
4.8%
5.7%
-4.4%
12.6%
7.7%
4.0%
-0.6%
1.5%
-6.6%
-5.4%
15.6%
-7.0%
4.3%
9.0%
-0.8%

1.9%
2.1%
5.6%
8.2%
-0.3%
-11.4%
1.8%
-0.4%
-1.7%
10.2%
12.2%
12.3%
5.5%
11.8%
4.6%
-3.3%
6.9%
11.4%
9.7%
-6.0%
-2.9%
7.2%
3.4%
17.9%
-16.9%
6.3%
-12.4%
-13.4%
-1.7%
-1.3%
-5.5%
10.3%
-6.3%
5.0%
13.8%
6.9%
-17.2%
-6.6%
-5.5%
-0.6%
-1.8%
3.3%
-9.1%

-10.1%
15.8%
14.8%
-10.6%
-6.7%
-8.2%
5.4%
-1.6%
11.8%
-3.7%
-12.8%
0.9%
7.8%

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
Open
High
Low
Close
12/1/2010
8430.6
8797.98 8428.64
8782.2
11/1/2010 8343.52
8473.66 8226.71 8372.48
10/1/2010 8259.08
8386.29 7992.81 8287.09
9/1/2010 7643.61
8286.93 7625.72 8237.78
8/2/2010 7829.19
8054.29
7577.1 7616.28
7/1/2010 7326.89
7807.07
7251.6 7760.63
6/1/2010 7327.01
7645.71
7048.6 7329.37
5/3/2010
7979.8
8022.45
7032.4 7373.98
4/1/2010 7952.62
8190.01 7842.07 8004.25
3/1/2010 7492.84
7994.62 7451.09 7920.06
2/1/2010 7653.89
7661.7 7173.18
7436.1
1/4/2010 8222.42
8395.39
7481.9 7640.44
12/1/2009 7615.95
8188.8 7549.01 8188.11
11/2/2009
7238.3
7875.48 7218.89 7582.21
10/1/2009 7581.38
7811.92 7233.63 7340.08
9/1/2009 6834.63
7558.88 6807.62 7509.17
8/3/2009 7036.47
7138.94
6629.1 6825.95
7/1/2009 6445.85
7185.52 6433.69 7077.71
6/1/2009 7033.33
7084.83 6100.08 6432.16
5/4/2009
6285.6
6930.59 6256.29 6890.44
4/1/2009 5271.83
6071.06 5271.83 5992.57
3/2/2009 4528.27
5468.49 4328.05 5210.84
2/2/2009
4277.1
4607.97 4240.08 4557.15
1/5/2009 4725.26
4817.44 4164.19 4247.97
12/1/2008 4436.12
4750.96 4190.02 4591.22
11/3/2008 4925.74
5095.98 3955.43 4460.49
10/1/2008
5854
5854 4110.09 4870.66
9/1/2008 6967.22
6967.22 5530.19 5719.28
8/1/2008 6920.75
7376.69 6809.96 7046.11
7/1/2008 7528.54
7569.18 6708.46 7024.06
6/2/2008 8638.48
8809.33
7466.2 7523.54
5/2/2008 8998.06
9309.95 8548.32 8619.08
4/1/2008
8593.2
9194.86 8419.72 8919.92
3/3/2008
8213.7
9049.23
7900.8 8572.59
2/1/2008 7613.58
8473.71 7530.37 8412.76
1/2/2008 8491.57
8546.2 7384.61 7521.13
12/3/2007 8623.12
8804.93 7664.62 8506.28
11/1/2007 9780.59
9785.75 8207.97
8586.4
10/1/2007 9523.98
9859.65 9275.72 9711.37

Volume
4067800
2904300
4110100
4686700
4934400
4006900
3129500
3580000
4546900
3654800
3557300
5468800
4722100
4022300
4667500
4391700
4072600
5062400
4915900
8247900
7049400
5531700
3387500
3361400
3941000
3608800
3234700
3969000
3900400
4377100
4094200
5527600
5948600
5918400
5295800
5225400
4069700
4801000
5527000

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/2/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/2/2006
4/3/2006
3/1/2006
2/3/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/2/2005
8/1/2005
7/1/2005
6/1/2005
5/3/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

9018.89
9188.6
8903.77
8236.76
7900.76
7888.17
7707.63
7751.3
7871.41
7587.51
7036.07
6907.43
6631.83
6464.59
6727.23
6874.66
7174.93
6627.32
6518
6592.19
6457.61
6196.36
5803.25
6128.97
6081.71
6320.67
6240.08
6002.55
5845.14
6010.71
6227.42
6015.78
6166.39
5778.06
5725.65
5869.42
5799.82
5404.19
5849.74
5991.49

9474.05
9265.7
9807.91
8985.93
8256.25
8108.5
7928.03
7950.2
7999.42
7823.72
7567.72
7159.85
6961.92
6761.79
6789.55
6967.38
7476.07
7229.35
6685.45
6747.43
6797.2
6600.17
6212.35
6171.87
6186.12
6481.62
6480.97
6401.81
6026.53
6048.37
6267.52
6233.53
6183.15
6160.96
6088.12
6135.55
5970.29
5864.57
5870.59
6010.5

8841.64
7987.61
8849.35
8224.28
7861.43
7843.05
7306.07
7679.78
7599.55
7369.09
7005.13
6874.98
6550.03
6405.09
6232.49
6268.92
6791.11
6615.98
6344.73
6466.21
6373.63
6162.86
5786.64
5618.9
5894.99
5976.4
6180.58
5962.88
5793.25
5565.41
5940.18
5979.92
5734.87
5745.05
5628.25
5597.8
5712.95
5255.06
5280.42
5514.17

9411.95
8982.16
9287.25
8883.21
8144.95
7875.42
7884.41
7901.96
7699.64
7823.72
7567.72
7021.32
6883.05
6611.77
6454.58
6704.41
6846.95
7171.77
6613.97
6561.63
6532.18
6548.34
6203.47
5764.3
6118.61
6033.47
6311.98
6241.94
6011.56
5818.07
6005.88
6207.83
5994.23
6139.69
5844.76
5705.93
5845.69
5765.54
5420.57
5839.44

4920700
5339900
8290700
5305200
3501400
4440100
3980300
3523300
4537800
5001000
4773700
3578700
2916800
2904900
2810000
3286100
4777600
4428800
2758100
3368200
4517000
4282200
3275200
3087100
2806900
3167800
4055200
3893600
2744600
2674800
3281800
4095100
3112900
3232100
3232600
3964200
3985600
3086000
2659300
3385100

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/2/2003
4/1/2003
3/3/2003
2/6/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/2/2002
4/1/2002
3/1/2002
2/4/2002
1/2/2002
12/3/2001
11/1/2001
10/2/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/2/2001
4/2/2001
3/1/2001
2/1/2001

6102.6
6504.54
6816.79
6379.98
5907.15
5768.69
6054.31
5599.1
5690.84
5365.73
4893.58
4620.54
4130.6
4275.39
4483.44
4975.65
4460.57
4655.42
4596.69
4146.67
4756.01
4923.29
5124.5
5628.27
6099.27
6118.45
5672.03
5867.45
5575.34
4534.37
3939.08
3623.67
4520
4402.71
4886.49
5090.66
5469.95
5797.85
5581.95
5927.25

6191.84
6916.31
7135
6756.76
6421.45
5945.53
6182.2
6173.85
5809.43
5692.93
5504.38
5089.08
4639.01
4677.42
4619.98
4975.65
5141.8
4867.23
4862.66
4682.94
4756.01
5030.24
5460.09
5656.91
6106.77
6484.93
6326.43
6048.65
6049.12
5651.98
4722.18
4104.21
4526.27
4715.2
4906.82
5318.71
5502.53
5797.85
5981.31
6198.22

5450.72
6023.58
6020.64
6210.35
5907.15
5718.44
5740.57
5560.55
5591.33
5174.77
4893.58
4612.1
4108.67
4044.73
4240.6
4385.61
4431.19
4413.14
4486.34
3845.76
4082.94
4506.6
4796.45
5048.31
5421.8
6009.45
5645.8
5492.94
5375.4
4532.19
3910.84
3436.25
3411.68
4303.34
4008.08
4741.54
4902.22
5345.6
5471.62
5653.86

5977.84
6117.81
6522.19
6750.54
6375.38
5890.69
5771.77
6045.12
5611.41
5650.83
5318.34
4872.15
4555.9
4148.07
4321.22
4432.46
5015.16
4452.45
4646.69
4579.14
4191.81
4764.94
4940.38
5153.71
5675.65
6065.73
6167.47
5696.11
5872.14
5551.24
4441.12
3903.49
3636.94
4509.44
4352.98
4883.43
5048.86
5381.67
5797.92
5674.69

4169100
6201100
7493700
8041900
5974800
3014100
4003700
5013900
3593900
4424000
5852500
4895200
2642500
2850800
2436300
3488500
6158600
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/1/1999
7/1/1999
6/1/1999
5/1/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/1/1998
10/1/1998
9/1/1998
8/1/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/1/1998
2/1/1998
1/1/1998
12/1/1997
11/1/1997
10/1/1997

1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/2/2000
4/3/2000
3/1/2000
2/1/2000
1/4/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/2/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/5/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/2/1998
6/1/1998
5/4/1998
4/1/1998
3/2/1998
2/2/1998
1/5/1998
12/1/1997
11/3/1997
10/1/1997

4717.49
5173.02
5552.3
6165.64
7659.82
8171.58
8260.95
8936.43
8836.83
9892.78
9572.24
9829.68
8644.91
7702.18
7874.26
7633.08
8225.61
7340.88
8508.79
7333.69
7393.58
6876.2
6328.22
5948.35
6210.41
7116.24
7215.83
6760.41
6350.13
7715.8
7654.01
7860.05
8321.58
9160.68
9272.79
8260.28
8154.92
7446.49
7419.34
8737.08

5992.43
5403.14
6164.62
6367.39
7829.34
8305.67
8643.21
9209.48
9146.59
10328.98
10071.26
10393.59
9753.72
8480.5
8152.33
7959.52
8414.6
8255.48
8668.15
8661.39
7705.63
7706.01
7133.03
6408.76
6595.99
7375.91
7467.22
7110.02
7218.39
7715.8
8092.44
7867.41
8432.03
9337.61
9314.74
9378.52
8154.92
8532.25
8137.02
8737.08

4678
4555.91
4760.68
5074.44
6425.58
7440.81
7723.44
8050.02
8281.68
8458.4
8250.46
9407.79
8642.5
7684.42
7261.31
7462.45
7415.58
6817.58
7150.04
7313.12
7304.44
6875.67
6227.34
5422.66
5975.48
6414.45
6643.18
6384.66
6219.89
6547.43
7647.71
7073.22
7895.15
8294.38
8630.05
8245.42
7373.14
7354.92
7406.1
7040.54

5936.2
4743.94
5256.93
5544.18
6432.36
7616.98
8114.92
8265.09
8939.52
8824.36
9854.95
9435.94
9744.89
8448.84
7720.87
7706.67
7598.79
8157.73
7413.11
8467.37
7316.57
7371.17
6881.72
6318.52
5984
6418.43
7177.22
7101.46
6833.95
6550.11
7653.51
7548.81
7903.34
8304.21
9091.16
9202.56
8085.47
8187.27
7797.19
7313.4

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

9/1/1997
8/1/1997
7/1/1997

9/1/1997
8/1/1997
7/2/1997

9861.75
9953.31
9094.27

9861.75
10256.1
10113.6

8599.82
9501.63
8988.13

8708.83
9827.49
10066.4

0
0
0

Adj Close
8782.2
8372.48
8287.09
8237.78
7616.28
7760.63
7329.37
7373.98
8004.25
7920.06
7436.1
7640.44
8188.11
7582.21
7340.08
7509.17
6825.95
7077.71
6432.16
6890.44
5992.57
5210.84
4557.15
4247.97
4591.22
4460.49
4870.66
5719.28
7046.11
7024.06
7523.54
8619.08
8919.92
8572.59
8412.76
7521.13
8506.28
8586.4
9711.37

9411.95
8982.16
9287.25
8883.21
8144.95
7875.42
7884.41
7901.96
7699.64
7823.72
7567.72
7021.32
6883.05
6611.77
6454.58
6704.41
6846.95
7171.77
6613.97
6561.63
6532.18
6548.34
6203.47
5764.3
6118.61
6033.47
6311.98
6241.94
6011.56
5818.07
6005.88
6207.83
5994.23
6139.69
5844.76
5705.93
5845.69
5765.54
5420.57
5839.44

5977.84
6117.81
6522.19
6750.54
6375.38
5890.69
5771.77
6045.12
5611.41
5650.83
5318.34
4872.15
4555.9
4148.07
4321.22
4432.46
5015.16
4452.45
4646.69
4579.14
4191.81
4764.94
4940.38
5153.71
5675.65
6065.73
6167.47
5696.11
5872.14
5551.24
4441.12
3903.49
3636.94
4509.44
4352.98
4883.43
5048.86
5381.67
5797.92
5674.69

5936.2
4743.94
5256.93
5544.18
6432.36
7616.98
8114.92
8265.09
8939.52
8824.36
9854.95
9435.94
9744.89
8448.84
7720.87
7706.67
7598.79
8157.73
7413.11
8467.37
7316.57
7371.17
6881.72
6318.52
5984
6418.43
7177.22
7101.46
6833.95
6550.11
7653.51
7548.81
7903.34
8304.21
9091.16
9202.56
8085.47
8187.27
7797.19
7313.4

8708.83
9827.49
10066.4

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
Open
High
Low
Close
12/1/2010
1186.6 1246.73
1186.6 1242.87
11/1/2010 1185.71 1227.08
1173 1180.55
10/1/2010 1143.49 1196.14 1131.87 1183.26
9/1/2010 1049.72 1157.16 1049.72
1141.2
8/2/2010 1107.53 1129.24
1039.7 1049.33
7/1/2010
1031.1 1120.95 1010.91
1101.6
6/1/2010
1087.3 1131.23 1028.33 1030.71
5/3/2010 1188.58 1205.13 1040.78 1089.41
4/1/2010 1171.23
1219.8 1170.69 1186.69
3/1/2010 1105.36 1180.69 1105.36 1169.43
2/1/2010 1073.89 1112.42
1044.5 1104.49
1/4/2010 1116.56 1150.45 1071.59 1073.87
12/1/2009 1098.89 1130.38 1085.89
1115.1
11/2/2009 1036.18 1113.69 1029.38 1095.63
10/1/2009 1054.91 1101.36 1019.95 1036.19
9/1/2009 1019.52 1080.15
991.97 1057.08
8/3/2009
990.22 1039.47
978.51 1020.62
7/1/2009
920.82
996.68
869.32
987.48
6/1/2009
923.26
956.23
888.86
919.32
5/1/2009
872.74
930.17
866.1
919.14
4/1/2009
793.59
888.7
783.32
872.81
3/2/2009
729.57
832.98
666.79
797.87
2/2/2009
823.09
875.01
734.52
735.09
1/2/2009
902.99
943.85
804.3
825.88
12/1/2008
888.61
918.85
815.69
903.25
11/3/2008
968.67 1007.51
741.02
896.24
10/1/2008 1164.17 1167.03
839.8
968.75
9/2/2008 1287.83 1303.04 1106.42 1166.36
8/1/2008 1269.42 1313.15 1247.45 1282.83
7/1/2008 1276.69 1292.17 1200.44 1267.38
6/2/2008 1399.62 1404.05
1272
1280
5/1/2008 1385.97 1440.24 1373.07 1400.38
4/1/2008 1326.41 1404.57 1324.35 1385.59
3/3/2008 1330.45 1359.68 1256.98
1322.7
2/1/2008
1378.6 1396.02 1316.75 1330.63
1/2/2008 1467.97 1471.77 1270.05 1378.55
12/3/2007 1479.63 1523.57 1435.65 1468.36
11/1/2007 1545.79 1545.79
1406.1 1481.14
10/1/2007 1527.29 1576.09 1489.56 1549.38

Volume
4983722500
4354084200
4432102300
3993981400
4044967700
4704026600
5235174000
6626699400
5847150900
4702951700
4658238400
5071601500
4163287200
4443852500
5451064000
5633064200
5764944200
5080675400
5330941800
6883268000
6938945600
7633306300
7022036200
5844561500
5320791300
6231635200
7226593900
6900428500
4264482300
5923937200
4840303300
4039814700
4113069000
4661172000
4148143000
4925982300
3363127500
4317578500
3477202100

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

1473.96
1455.18
1504.66
1530.62
1482.37
1420.83
1406.8
1437.9
1418.03
1400.63
1377.76
1335.82
1303.8
1278.53
1270.06
1270.05
1310.61
1302.88
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.78
1130.2
1114.58
1104.24
1101.72
1140.84
1120.68

1538.74
1503.89
1555.9
1540.56
1535.56
1498.02
1438.89
1461.57
1441.61
1431.81
1407.89
1389.45
1340.28
1306.74
1280.42
1290.68
1326.7
1318.16
1310.88
1297.57
1294.9
1275.8
1270.64
1233.34
1243.13
1245.86
1245.15
1219.59
1199.56
1191.88
1229.11
1212.44
1217.8
1217.33
1188.46
1142.05
1131.54
1109.68
1140.84
1146.34

1439.29
1370.6
1454.25
1484.18
1476.7
1416.37
1363.98
1389.42
1403.97
1385.93
1360.98
1327.1
1290.93
1261.3
1224.54
1219.29
1245.34
1280.74
1268.42
1253.61
1245.74
1246.59
1201.07
1168.2
1205.35
1201.07
1183.55
1188.3
1146.18
1136.15
1163.69
1180.95
1163.75
1173.78
1127.6
1090.29
1099.18
1060.72
1078.78
1113.32

1526.75
1473.99
1455.27
1503.35
1530.62
1482.37
1420.86
1406.82
1438.24
1418.3
1400.63
1377.94
1335.85
1303.82
1276.66
1270.2
1270.09
1310.61
1294.87
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.82
1130.2
1114.58
1104.24
1101.72
1140.84

3196581500
4091885600
3564664200
3261343300
3104253600
3006294500
3205736800
2935275700
2983144500
2462849000
2826198000
2708938600
2563743500
2280876500
2440476000
2632855400
2591135900
2406755200
2310510800
2380568400
2595998000
2057125200
2260836100
2493393300
2232144200
1930243400
1962713500
1929251300
1960127100
2180315700
1874017200
1636467800
1658930000
1449518100
1524465700
1571990400
1360850900
1260227200
1456371400
1381109500

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001

1107.3
1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.42
1255.82
1249.46
1160.33
1239.94
1366.01

1127.74
1150.57
1163.23
1158.98
1155.38
1112.56
1063.65
1053.79
1040.29
1011.01
1015.41
1015.33
965.38
924.24
895.9
864.64
935.05
954.28
941.82
907.44
924.02
965
994.46
1070.74
1106.59
1147.84
1173.94
1130.2
1176.97
1173.62
1163.38
1110.61
1155.4
1226.27
1239.78
1286.62
1315.93
1269.3
1267.42
1376.38

1076.32
1107.23
1087.16
1124.44
1105.08
1053.41
1031.2
995.97
990.36
960.84
962.1
963.59
902.83
847.85
788.9
806.29
840.34
869.45
872.05
768.63
800.2
833.44
775.68
952.92
1048.96
1063.46
1106.73
1074.36
1081.66
1114.53
1054.31
1026.76
944.75
1124.87
1165.54
1203.03
1232
1091.99
1081.19
1215.44

1120.68
1107.3
1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.38
1255.82
1249.46
1160.33
1239.94

1524950000
1583171400
1528634700
1554000000
1722750000
1312119500
1313181000
1469452100
1501457600
1229836600
1507327200
1562219000
1554328500
1498005700
1503596600
1400452600
1539433800
1289625700
1492221000
1717287300
1472279000
1374013600
2012640000
1604925500
1281036300
1372613600
1385540000
1444200000
1490628500
1303608500
1317790400
1361033900
1777119300
1055621700
1186805200
1265732800
1170568100
1333839500
1322155000
1203668400

1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/1/1999
7/1/1999
6/1/1999
5/1/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/1/1998
10/1/1998
9/1/1998
8/1/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/1/1998
2/1/1998
1/1/1998
12/1/1997
11/1/1997
10/1/1997

1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/1/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997

1320.28
1314.95
1429.4
1436.52
1517.68
1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62
947.28

1383.37
1389.05
1438.46
1454.82
1530.09
1525.21
1517.32
1488.93
1481.51
1527.19
1552.87
1444.55
1478
1473.1
1425.31
1373.17
1361.39
1382.84
1420.33
1372.93
1375.98
1371.56
1323.82
1283.84
1280.37
1244.93
1192.97
1103.78
1066.11
1121.79
1190.58
1145.15
1130.52
1132.98
1113.07
1051.66
992.65
986.25
964.55
983.12

1274.62
1254.07
1294.9
1305.79
1419.44
1425.43
1413.89
1420.6
1361.09
1339.4
1346.62
1325.07
1350.14
1387.38
1346.41
1233.7
1256.26
1267.73
1328.49
1277.47
1277.31
1282.56
1216.03
1211.89
1205.46
1136.89
1098.67
923.32
939.98
957.28
1114.3
1074.67
1074.39
1076.7
1030.87
980.28
912.83
924.92
900.61
855.27

1366.01
1320.28
1314.95
1429.4
1436.51
1517.68
1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62

1386909500
1232315000
1034230000
1241718100
1101770000
931317300
1002085000
1054454500
948127200
1110055700
1190591300
1105815000
1124410000
909760900
920777100
950119000
831252300
758193100
765225200
781644000
826511000
926652300
822904300
807392600
901605200
722756800
706959000
853938600
834008500
761383300
674577700
650416800
601696000
683412300
654296300
643738400
667360500
564825400
545404700
637188200

9/1/1997
8/1/1997
7/1/1997

9/2/1997
8/1/1997
7/2/1997

899.47
954.29
891.03

960.59
964.17
957.73

899.47
893.34
891.03

947.28
899.47
954.31

570023800
524762300
569607600

Adj Close
1242.87
1180.55
1183.26
1141.2
1049.33
1101.6
1030.71
1089.41
1186.69
1169.43
1104.49
1073.87
1115.1
1095.63
1036.19
1057.08
1020.62
987.48
919.32
919.14
872.81
797.87
735.09
825.88
903.25
896.24
968.75
1166.36
1282.83
1267.38
1280
1400.38
1385.59
1322.7
1330.63
1378.55
1468.36
1481.14
1549.38

1526.75
1473.99
1455.27
1503.35
1530.62
1482.37
1420.86
1406.82
1438.24
1418.3
1400.63
1377.94
1335.85
1303.82
1276.66
1270.2
1270.09
1310.61
1294.87
1280.66
1280.08
1248.29
1249.48
1207.01
1228.81
1220.33
1234.18
1191.33
1191.5
1156.85
1180.59
1203.6
1181.27
1211.92
1173.82
1130.2
1114.58
1104.24
1101.72
1140.84

1120.68
1107.3
1126.21
1144.94
1131.13
1111.92
1058.2
1050.71
995.97
1008.01
990.31
974.5
963.59
916.92
848.18
841.15
855.7
879.82
936.31
885.76
815.28
916.07
911.62
989.82
1067.14
1076.92
1147.39
1106.73
1130.2
1148.08
1139.45
1059.78
1040.94
1133.58
1211.23
1224.38
1255.82
1249.46
1160.33
1239.94

1366.01
1320.28
1314.95
1429.4
1436.51
1517.68
1430.83
1454.6
1420.6
1452.43
1498.58
1366.42
1394.46
1469.25
1388.91
1362.93
1282.71
1320.41
1328.72
1372.71
1301.84
1335.18
1286.37
1238.33
1279.64
1229.23
1163.63
1098.67
1017.01
957.28
1120.67
1133.84
1090.82
1111.75
1101.75
1049.34
980.28
970.43
955.4
914.62

947.28
899.47
954.31

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
Open
High
Low
Close
Volume
12/1/2010 11007.31 11553.51 11007.31 11499.25 4983722500
11/1/2010
11120.3 11505.83 10906.46 11006.02 4354084200
10/1/2010 10789.72
11266.3 10682.66
11118.4 4461255200
9/1/2010 10016.01 10960.99 10016.01 10788.05 3993981400
8/2/2010 10468.82 10755.66
9915.73 10014.72 4044967700
7/1/2010
9773.27 10632.52
9596.04 10465.94 4704026600
6/1/2010 10133.94 10627.19
9726.33
9774.02 5235174000
5/3/2010
11009.6 11203.37
9756.11 10136.63 6626699400
4/1/2010 10857.31 11308.95 10810.15 11008.61 5847150900
3/1/2010
10326.1 10985.26 10320.05 10856.63 4702951700
2/1/2010 10068.99 10468.55
9822.84 10325.26 4658238400
1/4/2010 10430.69 10767.15 10014.35 10067.33 5071601500
12/1/2009 10343.82 10605.65 10207.29 10428.05 4163287200
11/2/2009
9712.13
10524.4
9647.06 10344.84 4443852500
10/1/2009
9711.6 10157.94
9378.77
9712.73 5451064000
9/1/2009
9492.32
9937.72
9223.08
9712.28 5633064200
8/3/2009
9173.65
9666.71
9078.28
9496.28 5801439500
7/1/2009
8447.53
9298.13
8057.57
9171.61 5080675400
6/1/2009
8501.53
8911.11
8236.07
8447 5330941800
5/1/2009
8167.41
8657.96
8047.54
8500.33 6883268000
4/1/2009
7606.13
8383.81
7450.74
8168.12 6938945600
3/2/2009
7056.48
7969
6440.08
7608.92 7633306300
2/2/2009
8000.62
8376.56
6952.06
7062.93 7022036200
1/2/2009
8772.25
9175.19
7856.86
8000.86 5872061000
12/1/2008
8826.89
9151.61
8072.47
8776.39 5320791300
11/3/2008
9326.04
9711.46
7392.27
8829.04 6231635200
10/1/2008
10847.4 11022.06
7773.71
9325.01 7290610800
9/2/2008 11545.63 11831.29 10266.76 10850.66 7009506600
8/1/2008 11379.89 11933.55 11144.59 11543.55 4264482300
7/1/2008 11344.64 11820.21 10731.96 11378.02 5923937200
6/2/2008 12637.67 12652.81 11226.34 11350.01 4840303300
5/1/2008 12818.34 13191.49 12397.56 12638.32 4039814700
4/1/2008 12266.64 13052.91 12208.42 12820.13 4113069000
3/3/2008 12264.36 12687.61 11650.44 12262.89 4868908000
2/1/2008 12638.17 12841.88 12006.79 12266.39 4148143000
1/2/2008 13261.82 13338.23 11508.74 12650.36 4925982300
12/3/2007 13368.22 13850.92 13059.32 13264.82 3299866500
11/1/2007 13924.16 13924.16 12707.26 13371.72 4317578500
10/1/2007 13895.71 14279.96
13337.9 13930.01 3477202100

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/4/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/3/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/3/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

13358.39
13211.09
13409.6
13628.69
13062.75
12354.52
12265.59
12617.2
12459.54
12220.97
12080.25
11678.99
11427.41
11184.8
11149.34
11169.03
11367.78
11113
10993.25
10862.14
10718.3
10806.03
10437.51
10569.5
10481.44
10641.78
10273.59
10462.86
10192
10504.57
10794.98
10489.72
10783.75
10425.8
10028.73
10082.04
10170.12
10138.45
10434
10187.18

13994.64
13769.63
14121.04
13756.69
13718.82
13226.99
12550.07
12845.76
12685.54
12566.17
12409.31
12236.1
11782.49
11452.95
11301.58
11329.28
11709.09
11468.16
11364.34
11182.68
11099.15
10985.01
10997.5
10637
10743.77
10746.87
10754.6
10710.38
10589.92
10600.56
11027.15
10889.78
10892.67
10895.1
10655.09
10313.81
10390.64
10235.49
10473.23
10530.01

12992.02
12455.92
13143.87
13205.08
12993.02
12284.54
11926.79
12078.85
12313.01
12070.52
11928.97
11608.23
11273.89
10998.06
10658.35
10653.23
10980.29
11017.43
10885.35
10691.97
10607.36
10675.64
10347.7
10098.18
10303.51
10321.42
10142.24
10229.4
10062.76
9961.52
10351.76
10464.38
10317.1
10389.81
9953.29
9660.18
9950.71
9746.6
9874.38
10104.07

13895.63
13357.74
13211.99
13408.62
13627.64
13062.91
12354.35
12268.63
12621.69
12463.15
12221.93
12080.73
11679.07
11381.15
11185.68
11150.22
11168.31
11367.14
11109.32
10993.41
10864.86
10717.5
10805.87
10440.07
10568.7
10481.6
10640.91
10274.97
10467.48
10192.51
10503.76
10766.23
10489.94
10783.01
10428.02
10027.47
10080.27
10173.92
10139.71
10435.48

3196581500
4091885600
3564854700
3261343300
3104253600
3006294500
3205736800
2935275700
2983144500
2462849000
2826198000
2708938600
2563743500
2280876500
2440476000
2632855400
2591135900
2406755200
2310510800
2380568400
2595998000
2057125200
2260836100
2493393300
2232144200
1930243400
1962713500
1929251300
1960127100
2180315700
1874017200
1636467800
1658645000
1449527200
1524465700
1571990400
1360850900
1260227200
1456371400
1381109500

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/2/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/3/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/4/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001

10227.27
10357.52
10582.25
10487.78
10452.74
9785.35
9802.46
9275.06
9416.67
9232.68
8983.66
8851.45
8478.48
7992.83
7890.24
8053.74
8342.38
8902.95
8395.64
7593.04
8659.27
8732.58
9239.25
9923.94
9944.9
10402.07
10111.04
9923.04
10021.71
9848.93
9087.45
8845.97
9946.98
10527.38
10504.95
10913.57
10734.05
9877.16
10493.25
10884.82

10403.14
10596.37
10720.14
10794.95
10748.81
10494.44
9945.71
9901.64
9719.49
9535.97
9398.02
9406.5
8897.04
8587.72
8552.08
8189.35
8896.09
9076.35
8995.78
8607.04
8767.82
9129.1
9433.08
10016.04
10400.62
10437.43
10728.87
10315.72
10345.4
10220.78
10054.58
9626.54
10238.5
10663.07
10758.14
11236.68
11436.42
10973.15
10940.45
11140.09

9822.1
10198.39
9975.86
10394.81
10341.19
9777.64
9556.68
9275.06
9199.43
8964.13
8843.61
8823.51
8328.55
7947.38
7397.31
7602.81
7884.66
8214.93
8237.65
7181.47
7422.28
7991.43
7489.53
8831.92
9749.73
9767.15
10086.51
9503.52
9443.32
9651.87
8987.61
8659.9
7926.93
9829.35
10049.38
10313.4
10638.48
9303.48
9047.56
10225.14

10188.45
10225.57
10357.7
10583.92
10488.07
10453.92
9782.46
9801.12
9275.06
9415.82
9233.8
8985.44
8850.26
8480.09
7992.13
7891.08
8053.81
8341.63
8896.09
8397.03
7591.93
8663.5
8736.59
9243.26
9925.25
9946.22
10403.94
10106.13
9920
10021.57
9851.56
9075.14
8847.56
9949.75
10522.81
10502.4
10911.94
10734.97
9878.78
10495.28

1524950000
1583171400
1528634700
1554000000
1722750000
1312119500
1313181000
1469452100
1501457600
1229836600
1507327200
1562219000
1554328500
1498577100
1503596600
1400452600
1539433800
1289625700
1488161000
1717287300
1473959000
1374013600
2012640000
1521039500
1279613600
1372613600
1385540000
1444200000
1490628500
1303608500
1317790400
1361033900
1789906000
1055621700
1186805200
1265732800
1170568100
1327224500
1322155000
1203668400

1/1/2001
1/2/2001
12/1/2000 12/1/2000
11/1/2000 11/1/2000
10/1/2000 10/2/2000
9/1/2000
9/1/2000
8/1/2000
8/1/2000
7/1/2000
7/3/2000
6/1/2000
6/1/2000
5/1/2000
5/1/2000
4/1/2000
4/3/2000
3/1/2000
3/1/2000
2/1/2000
2/1/2000
1/1/2000
1/4/2000

10790.92
10416.76
10966.21
10659.06
11219.54
10523.81
10450.36
10532.27
10749.42
10863.28
10128.11
10937.74
11349.75

11224.41
11044.7
11152.02
11108.79
11518.83
11415.99
10980.34
11013.05
11086.72
11600.43
11311.28
11228.44
11908.5

10325.71
10158.16
10204.8
9571.4
10439.31
10428.58
10303.28
10161.51
10163.2
10128.62
9611.75
9760.36
10610.43

10887.36
10787.99
10414.49
10971.14
10650.92
11215.1
10521.98
10447.89
10522.33
10733.91
10921.92
10128.31
10940.53

1215162300
1162065500
1034230000
1241718100
1101770000
930960800
1002085000
1054454500
948127200
1110055700
1190591300
1105815000
1134547300

Adj Close
11499.25
11006.02
11118.4
10788.05
10014.72
10465.94
9774.02
10136.63
11008.61
10856.63
10325.26
10067.33
10428.05
10344.84
9712.73
9712.28
9496.28
9171.61
8447
8500.33
8168.12
7608.92
7062.93
8000.86
8776.39
8829.04
9325.01
10850.66
11543.55
11378.02
11350.01
12638.32
12820.13
12262.89
12266.39
12650.36
13264.82
13371.72
13930.01

13895.63
13357.74
13211.99
13408.62
13627.64
13062.91
12354.35
12268.63
12621.69
12463.15
12221.93
12080.73
11679.07
11381.15
11185.68
11150.22
11168.31
11367.14
11109.32
10993.41
10864.86
10717.5
10805.87
10440.07
10568.7
10481.6
10640.91
10274.97
10467.48
10192.51
10503.76
10766.23
10489.94
10783.01
10428.02
10027.47
10080.27
10173.92
10139.71
10435.48

10188.45
10225.57
10357.7
10583.92
10488.07
10453.92
9782.46
9801.12
9275.06
9415.82
9233.8
8985.44
8850.26
8480.09
7992.13
7891.08
8053.81
8341.63
8896.09
8397.03
7591.93
8663.5
8736.59
9243.26
9925.25
9946.22
10403.94
10106.13
9920
10021.57
9851.56
9075.14
8847.56
9949.75
10522.81
10502.4
10911.94
10734.97
9878.78
10495.28

10887.36
10787.99
10414.49
10971.14
10650.92
11215.1
10521.98
10447.89
10522.33
10733.91
10921.92
10128.31
10940.53

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
Open
High
Low
Close
12/1/2010 2810.54 2939.05 2792.52 2898.14
11/1/2010 2986.89 3186.72 2758.92 2820.18
10/8/2010 2681.25 3073.38 2677.99 2978.83
9/1/2010 2641.05 2704.93 2573.63 2655.66
8/2/2010 2635.81 2701.93 2564.84
2638.8
7/1/2010 2393.95 2656.41 2319.74
2637.5
6/1/2010 2577.76
2598.9 2382.36 2398.37
5/4/2010 2821.35 2862.55 2481.97 2592.15
4/1/2010 3111.94 3181.66 2820.95 2870.61
3/1/2010 3057.01 3132.58 2963.44
3109.1
2/1/2010 2981.37 3067.52 2890.02 3051.94
1/4/2010 3289.75 3306.75 2963.89 2989.29
12/1/2009 3191.06 3334.01 3039.86 3277.14
11/2/2009 2933.82 3361.39 2923.52
3195.3
10/9/2009 2840.13 3123.46 2834.62 2995.85
9/1/2009 2649.17 3068.03 2639.76 2779.43
8/3/2009 3429.69 3478.01
2663 2667.75
7/1/2009 2950.17 3454.02 2947.69 3412.06
6/1/2009
2668.4 2997.27
2668.4 2959.36
5/4/2009 2486.69 2688.11 2486.23 2632.93
4/1/2009 2380.98 2579.22 2331.88 2477.57
3/2/2009 2066.23 2392.77 2037.02 2373.21
2/2/2009 2008.13 2402.81 1987.13 2082.85
1/5/2009 1849.02 2018.51
0 1990.66
12/1/2008 1865.74 2100.81 1814.75 1820.81
11/3/2008 1713.76 2050.88 1678.96 1871.16
10/6/2008 2267.39 2267.39 1664.93 1728.79
9/1/2008 2380.47 2380.47 1802.33 2293.78
8/1/2008 2751.02 2830.76 2284.58 2397.37
7/1/2008 2743.16 2952.04 2566.53 2775.72
6/2/2008
3426.2 3483.61
2693.4
2736.1
5/5/2008
3739.8 3786.02 3333.95 3433.35
4/1/2008 3461.08 3705.09 2990.79 3693.11
3/3/2008
4323.7 4472.15 3357.23 3472.71
2/1/2008 4388.25
4695.8 4123.31 4348.54
1/1/2008 5261.56 5522.78
4330.7 4383.39
12/3/2007 4838.56
5336.5 4798.01 5261.56
11/1/2007 5978.94 6005.13 4778.73 4871.78
10/1/2007
5552.3 6124.04 5462.01 5954.77

Volume
4652881100
4490192900
4563402600
4521018100
4490192900
4490192900
4521018100
4509715500
4499489400
4481704900
4581298300
4509715500
4490192900
4499489400
4563402600
4490192900
4499489400
4481704900
4490192900
4533576400
4499489400
4490192900
4509715500
4581298300
4481704900
4455777700
4450244500
4153326400
4168897900
4459808600
4385281900
4507463700
4281974000
4492144600
3402424100
4294967200
4078513800
4251509600
3548016300

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/1/2007
4/2/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/1/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

5257.78
4488.77
3800.23
4120.63
3841.27
3196.59
2877.2
2744.81
2675.47
2106.29
1838.68
1752.42
1658.66
1619.64
1677.31
1639.67
1440.22
1298.68
1299.15
1258.05
1161.06
1098.78
1091.68
1155.61
1163.7
1082.8
1077.31
1059.61
1159.15
1180.37
1305.25
1189.5
1266.5
1340.92
1317.66
1396.7
1340.75
1381.88
1398.2
1555.56

5560.42
5235.16
4476.63
4312
4335.96
3851.35
3273.73
3049.77
2994.28
2698.9
2102.06
1842.73
1755.69
1667.53
1757.47
1695.58
1678.6
1444.71
1313.12
1304.61
1262.09
1173.06
1122.88
1165.67
1223.57
1201.76
1097.63
1146.42
1165.39
1254.32
1326.08
1328.53
1268.86
1352.46
1387.34
1437.57
1496.21
1424.55
1466.78
1580.57

5025.34
4284.87
3563.54
3404.15
3841.27
3196.59
2723.06
2541.52
2617.02
2084.27
1833.2
1752.42
1634.03
1541.41
1611.16
1512.52
1440.22
1298.68
1238.16
1256.81
1161.06
1074.01
1074.3
1067.41
1129.05
1081.12
1004.08
998.23
1043.28
1135.73
1162.03
1187.26
1189.21
1264.15
1290.99
1289.87
1259.43
1310.02
1366.5
1376.22

5552.3
5218.83
4471.03
3820.7
4109.65
3841.27
3183.98
2881.07
2786.33
2675.47
2099.29
1837.99
1752.42
1658.64
1612.73
1672.21
1641.3
1440.22
1298.3
1299.03
1258.05
1161.06
1099.26
1092.82
1155.61
1162.8
1083.03
1080.94
1060.74
1159.15
1181.24
1306
1191.82
1266.5
1340.77
1320.54
1396.7
1342.06
1386.2
1399.16

4509715500
4294967200
4490192900
4499489400
3548016300
4499489400
4490192900
3435973700
3921491700
4499489400
4466651000
3440328300
3882025700
2877296400
3866810000
3979077800
3539754200
4242933700
2301955400
2450986900
2053159400
1439064300
1424599200
1344216200
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/1/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/1/2003
4/1/2003
3/3/2003
2/3/2003
1/1/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/1/2001
4/2/2001
3/1/2001
2/1/2001

1595.59
1744.71
1676.22
1630.65
1497.04
1398.71
1346.48
1367.16
1423.35
1476.47
1485.52
1577.99
1521.44
1513
1511.59
1499.82
1357.65
1434.18
1507.38
1581.62
1666.34
1650.05
1736.29
1510.25
1667.75
1598.03
1521.53
1494.58
1645.97
1751.05
1692.35
1764.93
1831.7
1925.24
2220.42
2216.56
2119.18
2117.45
1959.01
2065.61

1606.07
1783.01
1760.08
1730.28
1634.41
1525.3
1423.58
1411.88
1456.55
1497.1
1540.19
1582.41
1581.61
1649.6
1529.75
1524.75
1508.59
1439.85
1573.1
1581.62
1680.28
1696.28
1741.92
1748.89
1670.92
1680.3
1693.87
1544.92
1645.97
1776.02
1748
1773.8
1888.9
1990.7
2223.21
2245.44
2222.65
2179.74
2112.88
2072.55

1508.65
1572.23
1634.71
1585.96
1491.69
1398.71
1307.4
1334.78
1348.22
1406.68
1464.87
1483.69
1477.25
1473.27
1447.01
1474.47
1311.68
1348.71
1353.14
1488.68
1577.53
1624.05
1647.27
1455.31
1506.54
1575.97
1494.83
1476.13
1339.2
1593.03
1550.47
1514.86
1750.76
1795.57
1909.3
2157.12
2119.18
2081.64
1953.72
1893.78

1555.91
1595.59
1741.62
1675.07
1590.73
1497.04
1397.23
1348.3
1367.16
1421.98
1476.74
1486.02
1576.26
1521.44
1510.58
1511.93
1499.82
1357.65
1434.18
1507.5
1581.62
1666.62
1651.59
1732.76
1515.73
1667.75
1603.91
1524.7
1396.61
1645.97
1747.99
1689.17
1764.93
1834.14
1920.32
2218.03
2214.26
2119.18
2112.78
1959.18

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

1/1/2001
1/1/2001
12/1/2000 12/1/2000
11/1/2000 11/1/2000
10/1/2000 10/2/2000
9/1/2000
9/1/2000
8/1/2000
8/1/2000
7/1/2000
7/3/2000
6/1/2000
6/1/2000
5/1/2000
5/1/2000
4/1/2000
4/3/2000
3/1/2000
3/1/2000
2/1/2000
2/1/2000
1/1/2000
1/4/2000

2073.48
2073.09
1961.08
1910.16
2009.15
2027.01
1917.44
1900.53
1836.32
1799.58
1720.6
1535
1368.69

2131.98
2097.29
2125.72
1980.63
2026.35
2114.52
2025
1953.34
1900.67
1858.27
1811.06
1770.88
1547.71

2007.71
2024.29
1959.72
1896.95
1874.21
1980.35
1888.25
1884.62
1695.53
1746.3
1596.07
1535
1361.21

2065.61
2073.48
2070.61
1961.29
1910.16
2021.2
2023.54
1928.11
1894.55
1836.32
1800.23
1714.58
1535

0
0
0
0
0
0
0
0
0
0
0
0
0

Adj Close
2898.14
2820.18
2978.83
2655.66
2638.8
2637.5
2398.37
2592.15
2870.61
3109.1
3051.94
2989.29
3277.14
3195.3
2995.85
2779.43
2667.75
3412.06
2959.36
2632.93
2477.57
2373.21
2082.85
1990.66
1820.81
1871.16
1728.79
2293.78
2397.37
2775.72
2736.1
3433.35
3693.11
3472.71
4348.54
4383.39
5261.56
4871.78
5954.77

5552.3
5218.83
4471.03
3820.7
4109.65
3841.27
3183.98
2881.07
2786.33
2675.47
2099.29
1837.99
1752.42
1658.64
1612.73
1672.21
1641.3
1440.22
1298.3
1299.03
1258.05
1161.06
1099.26
1092.82
1155.61
1162.8
1083.03
1080.94
1060.74
1159.15
1181.24
1306
1191.82
1266.5
1340.77
1320.54
1396.7
1342.06
1386.2
1399.16

1555.91
1595.59
1741.62
1675.07
1590.73
1497.04
1397.23
1348.3
1367.16
1421.98
1476.74
1486.02
1576.26
1521.44
1510.58
1511.93
1499.82
1357.65
1434.18
1507.5
1581.62
1666.62
1651.59
1732.76
1515.73
1667.75
1603.91
1524.7
1396.61
1645.97
1747.99
1689.17
1764.93
1834.14
1920.32
2218.03
2214.26
2119.18
2112.78
1959.18

2065.61
2073.48
2070.61
1961.29
1910.16
2021.2
2023.54
1928.11
1894.55
1836.32
1800.23
1714.58
1535

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/2/2010
7/1/2010
6/1/2010
5/3/2010
4/1/2010
3/1/2010
2/1/2010
1/4/2010
12/1/2009
11/3/2009
10/1/2009
9/1/2009
8/3/2009
7/1/2009
6/1/2009
5/4/2009
4/1/2009
3/2/2009
2/2/2009
1/2/2009
12/1/2008
11/3/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/2/2008
5/2/2008
4/1/2008
3/3/2008
2/1/2008
1/2/2008
12/3/2007
11/1/2007
10/1/2007

Open
67731
70686
69438
65154
67524
60935
63033
67534
70375
66511
65402
68587
67051
61539
61519
56489
54766
51464
53202
47290
40918
38180
39296
37550
36596
37261
49538
55665
59505
65018
72593
67869
60965
63496
59491
63885
63018
65317
60465

High
70589
73103
72140
69737
68754
67608
65831
67969
71989
70486
68120
71068
69785
68060
67530
62017
58634
55083
54955
53806
48126
42680
43441
42525
40498
41003
49834
55665
59505
65018
72593
73920
68038
65045
66005
63906
66529
65317
65949

Low
67563
67103
68847
65154
63804
60056
60936
57634
65914
66511
61341
64541
65925
60724
59678
55339
54766
48262
49130
47290
40256
35722
37324
36744
33798
31081
29435
43766
52345
56418
63689
67865
60965
57824
58030
53011
59414
58096
59473

Close Volume
Adj Close
68342
1257300
68342
67705
1640700
67705
70673
2531700
70673
69430
2204900
69430
65145
1892700
65145
67515
1755500
67515
60936
1834900
60936
63047
2552600
63047
67530
1820700
67530
70372
1717100
70372
66503
1601500
66503
65402
1825700
65402
68588
1351900
68588
67044
1746000
67044
61546
1711400
61546
61518
1346200
61518
56489
1401700
56489
54766
1394600
54766
51465
1512700
51465
53198
1904000
53198
47290
1834300
47290
40926
1678500
40926
38183
1762400
38183
39301
1665500
39301
37550
1700700
37550
36596
1842100
36596
37257
2106000
37257
49541
1681400
49541
55680
1139700
55680
59505
1332700
59505
65018
1214100
65018
72593
1381700
72593
67868
1072500
67868
60968
2527600
60968
63489
3569100
63489
59490
3865000
59490
63886
2325400
63886
63006
6134900
63006
65318
6876900
65318

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/2/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/2/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/2/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

54641
54170
54396
52271
48955
45805
43886
44642
44476
41930
39279
36450
36232
37077
36629
36531
40365
37952
38610
38382
33462
31921
30194
31582
28044
26042
25051
25209
24847
26612
28135
24392
26193
25129
23050
23246
22803
22342
21152
19545

61054
55616
58293
55003
52877
49856
45950
46752
45388
44675
42308
39843
37739
38172
37601
38437
42062
40425
39395
38978
38804
33837
32350
32052
31584
28072
26306
26755
25808
27178
29584
28778
26492
26270
25160
24362
23485
23381
22676
21183

52321
44938
52627
50885
48953
45225
41117
42571
41266
41192
39279
36438
34127
35123
34591
32057
34911
37816
36085
35891
32860
31921
29948
28161
27799
25734
24192
24224
23680
24154
25761
24073
23534
24452
22941
22390
21739
21178
20821
19177

60465
54637
54183
54392
52268
48956
45805
43892
44642
44474
41932
39263
36449
36232
37077
36631
36530
40363
37952
38610
38383
33456
31917
30194
31584
28045
26042
25051
25207
24844
26611
28139
24351
26196
25128
23052
23245
22803
22337
21149

5882100
52098100
46980800
104675300
110745900
147218700
137422200
132611800
102016600
103090100
121910300
121889800
126016700
6271100
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

60465
54637
54183
54392
52268
48956
45805
43892
44642
44474
41932
39263
36449
36232
37077
36631
36530
40363
37952
38610
38383
33456
31917
30194
31584
28045
26042
25051
25207
24844
26611
28139
24351
26196
25128
23052
23245
22803
22337
21149

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/2/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/5/2003
4/1/2003
3/5/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/2/2002
4/1/2002
3/1/2002
2/4/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/2/2001
4/2/2001
3/1/2001
2/1/2001

19622
22142
21761
21842
22233
20184
17983
16010
15174
13579
12967
13441
12829
11283
10263
10943
11291
10517
10172
8642
10383
9782
11138
12859
13088
13256
14047
12648
13586
12914
11362
10633
12849
13757
14579
14654
14877
14441
15891
17670

20342
23260
23373
23374
24518
22310
20188
18660
17104
15252
13947
14072
13565
12820
11421
11067
12350
11648
10519
10598
10477
10763
11173
12919
13090
13872
14495
14251
14413
13969
13791
11924
12947
14113
14771
15644
15304
15267
16813
17673

17601
19508
20756
20092
21649
20184
17983
16010
15075
12757
12893
12895
12576
11283
10104
9968
10457
10307
9569
8225
8352
9017
9155
10247
11943
13032
13183
12415
12301
12809
11177
9985
9533
12681
13361
14164
14056
13325
13761
15558

19545
19607
22142
21755
21851
22236
20184
17982
16011
15174
13572
12973
13422
12557
11274
10281
10941
11268
10509
10168
8623
10382
9763
11139
12861
13085
13255
14033
12721
13578
12932
11365
10636
12841
13754
14560
14650
14918
14438
15891

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
13364500
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

19545
19607
22142
21755
21851
22236
20184
17982
16011
15174
13572
12973
13422
12557
11274
10281
10941
11268
10509
10168
8623
10382
9763
11139
12861
13085
13255
14033
12721
13578
12932
11365
10636
12841
13754
14560
14650
14918
14438
15891

1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/1/1999
7/1/1999
6/1/1999
5/1/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/1/1998
10/1/1998
9/1/1998
8/1/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/1/1998
2/1/1998
1/1/1998
12/1/1997
11/1/1997
10/1/1997

1/2/2001
12/1/2000
11/1/2000
10/2/2000
9/1/2000
8/1/2000
7/3/2000
6/1/2000
5/2/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/5/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/3/1998
10/1/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/4/1998
4/1/1998
3/2/1998
2/2/1998
1/2/1998
12/1/1997
11/3/1997
10/1/1997

15242
13303
14858
15950
17360
16475
16747
14967
15596
17826
17668
16389
17098
13784
11701
11105
10583
10441
11634
11090
11351
10697
8912
8187
6787
8631
7047
6593
6472
10705
9678
9750
11719
11950
10572
9716
10197
9396
8986
11799

18023
15415
15191
16404
17716
17926
17795
17396
15944
17826
19047
18886
18099
17105
14054
11826
11735
10726
11996
12118
12589
11827
11101
9267
8540
8738
9128
7630
7453
10705
11156
10563
11789
12339
12112
10626
10655
10212
10334
13037

15174
13242
12969
13571
15657
16073
16390
14967
13556
14029
16922
16389
15350
13556
11685
10796
10583
9579
10345
10666
10563
10676
8912
8160
4797
6378
7047
5878
4576
6454
9678
9062
8971
11051
10572
9716
8441
8853
7522
8456

17673
15259
13287
14867
15928
17347
16455
16728
14957
15538
17820
17660
16388
17092
13779
11700
11106
10565
10442
11627
11090
11351
10696
8911
8172
6784
8631
7047
6593
6472
10707
9678
9847
11677
11947
10571
9720
10197
9395
8986

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

17673
15259
13287
14867
15928
17347
16455
16728
14957
15538
17820
17660
16388
17092
13779
11700
11106
10565
10442
11627
11090
11351
10696
8911
8172
6784
8631
7047
6593
6472
10707
9678
9847
11677
11947
10571
9720
10197
9395
8986

9/1/1997
8/1/1997
7/1/1997
6/1/1997
5/1/1997
4/1/1997
3/1/1997
2/1/1997
1/1/1997
12/1/1996
11/1/1996
10/1/1996
9/1/1996
8/1/1996
7/1/1996
6/1/1996
5/1/1996
4/1/1996
3/1/1996
2/1/1996
1/1/1996
12/1/1995
11/1/1995
10/1/1995
9/1/1995
8/1/1995
7/1/1995
6/1/1995
5/1/1995
4/1/1995
3/1/1995
2/1/1995
1/1/1995
12/1/1994
11/1/1994
10/1/1994
9/1/1994
8/1/1994
7/1/1994
6/1/1994

9/1/1997
8/1/1997
7/1/1997
6/2/1997
5/2/1997
4/1/1997
3/3/1997
2/3/1997
1/2/1997
12/2/1996
11/1/1996
10/1/1996
9/2/1996
8/1/1996
7/1/1996
6/3/1996
5/2/1996
4/1/1996
3/1/1996
2/1/1996
1/2/1996
12/1/1995
11/1/1995
10/2/1995
9/1/1995
8/1/1995
7/3/1995
6/1/1995
5/2/1995
4/3/1995
3/2/1995
2/1/1995
1/2/1995
12/1/1994
11/1/1994
10/4/1994
9/1/1994
8/1/1994
7/4/1994
6/1/1994

10643
12846
13013
11398
10116
9140
89820
81041
70400
67393
65332
64469
62691
63083
60439
57258
51915
50224
51208
51515
42990
43786
41284
46701
43105
38775
36034
37206
38137
29790
32709
38850
43539
46560
47449
54840
53295
42013
36232
24672

12020
12846
14005
13223
11458
10000
94230
91811
79918
70525
67578
68515
66315
64008
67132
62789
57642
51752
52244
54109
51716
43973
43907
46849
48851
45546
40795
40673
41851
39236
34949
40672
43976
50234
50862
55283
56377
54433
42728
38857

9921
10518
10765
10988
9982
8982
9020
79633
69525
64451
64789
63169
61323
60160
58794
53978
50973
48312
45956
49396
42990
39576
37137
39227
43105
38177
35744
35160
36889
28671
21100
27620
31086
39908
42192
42837
47925
40911
34860
24371

11797
10609
12872
12568
11345
9982
9044
88287
79647
70399
66661
65332
64469
62594
61233
60439
57280
51641
49549
49577
51515
42990
43786
41284
46701
43105
38775
36034
37206
38137
29790
32709
38850
43539
46560
47979
54840
53295
42013
36232

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

11797
10609
12872
12568
11345
9982
9044
8828.7
7964.7
7039.9
6666.1
6533.2
6446.9
6259.4
6123.3
6043.9
5728
5164.1
4954.9
4957.7
5151.5
4299
4378.6
4128.4
4670.1
4310.5
3877.5
3603.4
3720.6
3813.7
2979
3270.9
3885
4353.9
4656
4797.9
5484
5329.5
4201.3
3623.2

5/1/1994
4/1/1994
3/1/1994
2/1/1994
1/1/1994
12/1/1993
11/1/1993
10/1/1993
9/1/1993
8/1/1993
7/1/1993
6/1/1993
5/1/1993
4/1/1993

5/2/1994 17084 25169 13255 24672

4/4/1994 15156 17326 12802 17084
3/1/1994 10539 15422 10138 15156
2/1/1994 7406 11160 7406 10539
1/3/1994 3755 7417 3734 7406
12/1/1993 2740 3786 2668 3755
11/1/1993 1844 2870 1844 2740
10/1/1993 1466 2070 1466 1844
9/1/1993
964 1503
964 1466
8/2/1993
656 1001
606
964
7/1/1993
537
674
517
656
6/1/1993
354
548
354
537
5/3/1993
241
356
238
349
4/27/1993
248
254
237
241

0
0
0
0
0
0
0
0
0
0
0
0
0
0

2467.2
1708.4
1515.6
1053.9
740.6
375.5
274
184.4
146.6
96.4
65.6
53.7
34.9
24.1

pk_Date
12/1/2010
11/1/2010
10/1/2010
9/1/2010
8/1/2010
7/1/2010
6/1/2010
5/1/2010
4/1/2010
3/1/2010
2/1/2010
1/1/2010
12/1/2009
11/1/2009
10/1/2009
9/1/2009
8/1/2009
7/1/2009
6/1/2009
5/1/2009
4/1/2009
3/1/2009
2/1/2009
1/1/2009
12/1/2008
11/1/2008
10/1/2008
9/1/2008
8/1/2008
7/1/2008
6/1/2008
5/1/2008
4/1/2008
3/1/2008
2/1/2008
1/1/2008
12/1/2007
11/1/2007
10/1/2007

Date
Open
High
Low
Close
Volume
12/1/2010 19529.99 20217.86 19074.57 19864.85
16000
11/1/2010 20272.49 21108.64 18954.82 19521.25
14600
10/1/2010
20094.1 20854.55 19768.96 20032.34
14400
9/1/2010 18027.12 20267.98 18027.12 20069.12
16600
8/2/2010 17911.31 18475.27 17819.99 17971.12
14900
7/1/2010 17679.34 18237.56 17395.58 17868.29
15600
6/1/2010 16942.82 17919.62 16318.39
17700.9
23500
5/3/2010 17536.86 17536.86 15960.15 16944.63
19700
4/1/2010 17555.04 18047.86
17276.8 17558.71
13600
3/2/2010 16438.45 17793.01 16438.45 17527.77
18100
2/1/2010 16339.32 16669.25 15651.99 16429.55
20100
1/4/2010 17473.45 17790.33 15982.08 16357.96
21900
12/1/2009 16947.46 17530.94 16577.78 17464.81
19800
11/3/2009 15838.63 17290.48 15330.56 16926.22
25000
10/1/2009
17186.2 17457.26
15805.2 15896.28
31500
9/1/2009 15691.27 17142.52 15356.72 17126.84
28500
8/3/2009 15694.78 16002.46 14684.45 15666.64
29700
7/1/2009 14493.84 15732.81 13219.99 15670.31
36300
6/1/2009 14790.89
15600.3 14016.95 14493.84
40300
5/4/2009 11635.24 14930.54
11621.3 14625.25
54700
4/1/2009
9745.77
11492.1
9546.29 11403.25
52900
3/2/2009
8762.88 10127.09
8047.17
9708.5
46000
2/2/2009
9363.58
9724.87
8619.22
8891.61
36600
1/2/2009
9973.06 10469.72
8631.6
9424.24
61400
12/1/2008
9162.94 10188.54
8467.43
9647.31
56300
11/3/2008 10209.37 10945.41
8316.39
9092.72
48300
10/1/2008 13006.72 13203.86
7697.39
9788.06
46400
9/1/2008 14412.99 15107.01 12153.55 12860.43
31700
8/1/2008 14064.26 15579.78 14002.43 14564.53
25200
7/1/2008 13480.02 15130.09 12514.99 14355.75
30300
6/2/2008 16591.46 16632.72 13405.54
13461.6
24300
5/2/2008 17560.15
17735.7 16196.02 16415.57
20100
4/1/2008 15771.72 17480.74 15297.96 17287.31
21100
3/3/2008 17227.56 17227.56 14677.24 15644.44
25900
2/1/2008 17820.67 18895.34 16457.74 17578.72
16800
1/2/2008
20393.1 21206.77 15332.42 17648.71
21400
12/3/2007 19547.09 20498.11
18886.4 20286.99
13800
11/1/2007 20130.23 20204.21 18182.83 19363.19
16600
10/1/2007 17356.99 20238.16 17144.58 19837.99
30500

9/1/2007
8/1/2007
7/1/2007
6/1/2007
5/1/2007
4/1/2007
3/1/2007
2/1/2007
1/1/2007
12/1/2006
11/1/2006
10/1/2006
9/1/2006
8/1/2006
7/1/2006
6/1/2006
5/1/2006
4/1/2006
3/1/2006
2/1/2006
1/1/2006
12/1/2005
11/1/2005
10/1/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/1/2005
4/1/2005
3/1/2005
2/1/2005
1/1/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/1/2004
7/1/2004
6/1/2004

9/3/2007
8/1/2007
7/2/2007
6/1/2007
5/3/2007
4/2/2007
3/1/2007
2/1/2007
1/2/2007
12/1/2006
11/1/2006
10/3/2006
9/1/2006
8/1/2006
7/3/2006
6/1/2006
5/2/2006
4/3/2006
3/1/2006
2/1/2006
1/2/2006
12/1/2005
11/1/2005
10/3/2005
9/1/2005
8/1/2005
7/1/2005
6/1/2005
5/2/2005
4/1/2005
3/1/2005
2/1/2005
1/3/2005
12/1/2004
11/1/2004
10/1/2004
9/1/2004
8/2/2004
7/1/2004
6/1/2004

15401.99
15344.02
14685.16
14610.28
13987.77
12811.93
13013.74
14124.36
13827.77
13729.67
12992.62
12473.79
11699.57
10737.5
10646.56
10472.46
12103.78
11342.96
10368.75
9959.24
9422.49
8813.82
7989.86
8662.99
7818.9
7632.01
7165.45
6729.39
6183.07
6506.6
6725.92
6565.21
6626.49
6259.28
5678.65
5587.46
5202.16
5193.25
4813.76
4792.01

17361.47
15542.4
15868.85
14683.36
14576.37
14383.72
13386.95
14723.88
14325.92
14035.3
13799.02
13075.85
12485.17
11794.43
10940.45
10626.84
12671.11
12102
11356.95
10422.65
9945.19
9442.98
9033.99
8821.84
8722.17
7921.39
7708.59
7228.21
6772.74
6649.42
6954.86
6720.94
6696.31
6617.15
6248.43
5803.82
5638.79
5269.22
5200.85
5012.52

15323.05
13779.88
14638.88
13946.99
13562.95
12425.52
12316.1
12800.91
13303.22
12801.65
12937.3
12178.83
11445.19
10646.65
9875.35
8799.01
9826.91
11008.43
10344.26
9713.51
9158.44
8769.56
7891.23
7656.15
7818.9
7537.5
7123.11
6647.36
6141.37
6118.42
6321.31
6508.33
6069.33
6176.09
5649.03
5558.14
5178.57
5022.29
4723.04
4613.94

17291.1
15318.6
15550.99
14650.51
14544.46
13872.37
13072.1
12938.09
14090.92
13786.91
13696.31
12961.9
12454.42
11699.05
10743.88
10609.25
10398.61
11851.93
11279.96
10370.24
9919.89
9397.93
8788.81
7892.32
8634.48
7805.43
7635.42
7193.85
6715.11
6154.44
6492.82
6713.86
6555.94
6602.69
6234.29
5672.27
5583.61
5192.08
5170.32
4795.46

20600
16700
18500
14300
15300
18400
18400
19000
16100
14600
17900
14800
14600
16300
22100
27200
25800
25000
21500
20000
21500
23100
18900
23400
16400
15700
15100
16300
12500
13000
21700
20700
20700
18000
15800
20800
23500
27700
29700
32800

5/1/2004
4/1/2004
3/1/2004
2/1/2004
1/1/2004
12/1/2003
11/1/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/1/2003
5/1/2003
4/1/2003
3/1/2003
2/1/2003
1/1/2003
12/1/2002
11/1/2002
10/1/2002
9/1/2002
8/1/2002
7/1/2002
6/1/2002
5/1/2002
4/1/2002
3/1/2002
2/1/2002
1/1/2002
12/1/2001
11/1/2001
10/1/2001
9/1/2001
8/1/2001
7/1/2001
6/1/2001
5/1/2001
4/1/2001
3/1/2001
2/1/2001

5/3/2004
4/1/2004
3/1/2004
2/3/2004
1/2/2004
12/1/2003
11/3/2003
10/1/2003
9/1/2003
8/1/2003
7/1/2003
6/2/2003
5/2/2003
4/1/2003
3/3/2003
2/3/2003
1/2/2003
12/2/2002
11/1/2002
10/1/2002
9/2/2002
8/1/2002
7/1/2002
6/3/2002
5/2/2002
4/1/2002
3/1/2002
2/4/2002
1/2/2002
12/3/2001
11/1/2001
10/1/2001
9/3/2001
8/1/2001
7/2/2001
6/1/2001
5/2/2001
4/2/2001
3/1/2001
2/1/2001

5645.86
5599.12
5649.3
5715.46
5944.23
5086.86
4946.93
4452.07
4248.07
3800.73
3617.74
3176.56
2949.04
3037.54
3301.67
3265.08
3399.72
3247.6
2956.94
2976.04
3206.81
2998.46
3246.44
3162.27
3361.33
3482.94
3551.56
3336.17
3243.84
3301.05
3003.95
2817.74
3245.71
3335
3459.15
3637.03
3565.53
3491.41
4288.23
4303.13

5772.64
5979.25
5951.03
6082.8
6249.6
5920.76
5135
4951.11
4473.57
4277.64
3835.75
3632.84
3200.48
3221.9
3311.57
3341.61
3416.92
3413.83
3245.38
3038.92
3227.62
3185.08
3366.74
3377.88
3478.02
3538.49
3758.27
3758.11
3466.73
3500.2
3377.81
3083.65
3267.93
3359.07
3513.79
3651.32
3759.96
3676.82
4386.98
4462.11

4227.5
5599.12
5324.78
5550.17
5567.68
5082.82
4736.7
4432.93
4097.55
3722.08
3534.06
3170.38
2934.78
2904.44
3039.83
3218.37
3199.18
3186.62
2928.63
2828.48
2973.97
2931.78
2932.35
3148.57
3097.73
3296.88
3454.27
3290
3243.32
3100.57
3003.95
2718.41
2594.87
3241.12
3241.66
3287.94
3420.14
3096.51
3436.75
4020.68

4759.62
5655.09
5590.6
5667.51
5695.67
5838.96
5044.82
4906.87
4453.24
4244.73
3792.61
3607.13
3180.75
2959.79
3048.72
3283.66
3250.38
3377.28
3228.82
2949.32
2991.36
3181.23
2987.65
3244.7
3125.73
3338.16
3469.35
3562.31
3311.03
3262.33
3287.56
2989.35
2811.6
3244.95
3329.28
3456.78
3631.91
3519.16
3604.38
4247.04

33700
27400
34400
39000
41300
30500
32600
34500
31200
27900
17000
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

1/1/2001
12/1/2000
11/1/2000
10/1/2000
9/1/2000
8/1/2000
7/1/2000
6/1/2000
5/1/2000
4/1/2000
3/1/2000
2/1/2000
1/1/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/1/1999
7/1/1999
6/1/1999
5/1/1999
4/1/1999
3/1/1999
2/1/1999
1/1/1999
12/1/1998
11/1/1998
10/1/1998
9/1/1998
8/1/1998
7/1/1998
6/1/1998
5/1/1998
4/1/1998
3/1/1998
2/1/1998
1/1/1998
12/1/1997
11/1/1997
10/1/1997

1/2/2001
12/1/2000
11/1/2000
10/3/2000
9/4/2000
8/1/2000
7/3/2000
6/1/2000
5/2/2000
4/3/2000
3/1/2000
2/1/2000
1/3/2000
12/1/1999
11/1/1999
10/1/1999
9/1/1999
8/2/1999
7/1/1999
6/1/1999
5/3/1999
4/1/1999
3/1/1999
2/1/1999
1/4/1999
12/1/1998
11/2/1998
10/5/1998
9/1/1998
8/3/1998
7/1/1998
6/1/1998
5/4/1998
4/1/1998
3/2/1998
2/2/1998
1/1/1998
12/1/1997
11/3/1997
10/1/1997

3953.22
3968.89
3749.35
4035.64
4571.89
4295.35
4846.69
4406.52
4736.02
5070.5
5464.65
5217.65
5209.54
4609.66
4490.06
4808.63
4910.64
4571.36
4156.62
3954.26
3380.61
3750.22
3447.5
3331.91
3113.62
2803.73
2820.23
3036.15
2862.24
3159.02
3210.6
3737.25
4058.75
3901.44
3657.57
3288.78
3658.34
3536.07
3814.75
3885.41

4409.33
4332.65
4046.19
4197.39
4790.63
4500.3
5058.9
4919.63
4757.89
5542.81
5828.79
6150.69
5668.28
5077.23
4770.11
5150.99
4914.12
4965.79
4810.33
4285.99
4197.08
3754.73
3817.94
3406.28
3515.49
3118.59
3027.2
3045.54
3266.71
3163.28
3525.9
3823.15
4156.58
4322
3999.03
3639.84
3792.86
3711.26
3852.24
4166.14

3929.37
3803.69
3734.98
3491.55
4004.73
4142.81
4052.61
4321.26
3831.86
4284.17
4867.23
5127.79
5184.48
4584.74
4209.41
4368.85
4513.55
4470.52
4120.73
3830.15
3363.06
3183.47
3417.22
3157.7
3103.62
2790.32
2741.7
2741.22
2850.3
2838.99
3079.43
2951.45
3589.24
3901.44
3657.57
3261.38
3164.66
3247.63
3388.46
3795.66

4326.72
3972.12
3997.99
3711.02
4090.38
4477.31
4279.86
4748.77
4433.61
4657.55
5001.28
5447.47
5205.29
5005.82
4622.21
4444.56
4764.42
4898.21
4542.34
4140.73
3966.07
3325.69
3739.96
3233.86
3315.57
3055.41
2810.66
2812.49
3102.29
2933.85
3211.31
3250.69
3686.39
4006.81
3892.75
3622.22
3224.36
3658.98
3560.29
3803.24

0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0

9/1/1997
8/1/1997
7/1/1997

9/1/1997
8/1/1997
7/1/1997

3875.26
4322.19
4263.11

4112.48
4605.41
4448.06

3758.52
3851.04
4105.28

3902.03
3876.08
4305.76

0
0
0

Adj Close
19864.85
19521.25
20032.34
20069.12
17971.12
17868.29
17700.9
16944.63
17558.71
17527.77
16429.55
16357.96
17464.81
16926.22
15896.28
17126.84
15666.64
15670.31
14493.84
14625.25
11403.25
9708.5
8891.61
9424.24
9647.31
9092.72
9788.06
12860.43
14564.53
14355.75
13461.6
16415.57
17287.31
15644.44
17578.72
17648.71
20286.99
19363.19
19837.99

17291.1
15318.6
15550.99
14650.51
14544.46
13872.37
13072.1
12938.09
14090.92
13786.91
13696.31
12961.9
12454.42
11699.05
10743.88
10609.25
10398.61
11851.93
11279.96
10370.24
9919.89
9397.93
8788.81
7892.32
8634.48
7805.43
7635.42
7193.85
6715.11
6154.44
6492.82
6713.86
6555.94
6602.69
6234.29
5672.27
5583.61
5192.08
5170.32
4795.46

4759.62
5655.09
5590.6
5667.51
5695.67
5838.96
5044.82
4906.87
4453.24
4244.73
3792.61
3607.13
3180.75
2959.79
3048.72
3283.66
3250.38
3377.28
3228.82
2949.32
2991.36
3181.23
2987.65
3244.7
3125.73
3338.16
3469.35
3562.31
3311.03
3262.33
3287.56
2989.35
2811.6
3244.95
3329.28
3456.78
3631.91
3519.16
3604.38
4247.04

4326.72
3972.12
3997.99
3711.02
4090.38
4477.31
4279.86
4748.77
4433.61
4657.55
5001.28
5447.47
5205.29
5005.82
4622.21
4444.56
4764.42
4898.21
4542.34
4140.73
3966.07
3325.69
3739.96
3233.86
3315.57
3055.41
2810.66
2812.49
3102.29
2933.85
3211.31
3250.69
3686.39
4006.81
3892.75
3622.22
3224.36
3658.98
3560.29
3803.24

3902.03
3876.08
4305.76

Title:
Series ID:
Source:
Release:
Seasonal A
Frequency:
Units:
Date Range
Last Updat
Notes:
DATE
1/1/1946
2/1/1946
3/1/1946
4/1/1946
5/1/1946
6/1/1946
7/1/1946
8/1/1946
9/1/1946
10/1/1946
11/1/1946
12/1/1946
1/1/1947
2/1/1947
3/1/1947
4/1/1947
5/1/1947
6/1/1947
7/1/1947
8/1/1947
9/1/1947
10/1/1947
11/1/1947
12/1/1947
1/1/1948
2/1/1948
3/1/1948
4/1/1948

DATE
1/1/1946
2/1/1946
3/1/1946
4/1/1946
5/1/1946
6/1/1946
7/1/1946
8/1/1946
9/1/1946
10/1/1946
11/1/1946
12/1/1946
1/1/1947
2/1/1947
3/1/1947
4/1/1947
5/1/1947
6/1/1947
7/1/1947
8/1/1947
9/1/1947
10/1/1947
11/1/1947
12/1/1947
1/1/1948
2/1/1948
3/1/1948
4/1/1948

Spot Oil Price: West Texas Intermediate

OILPRICE
Dow Jones & Company
Wall Street Journal
djustment: Not Applicable
Monthly
Dollars per Barrel
:
1946-01-01 to 2010-11-01
ed:
2010-12-02 9:46 AM CST
Prior to 1982 equals the posted price.
VALUE
1.17
1.17
1.17
1.27
1.27
1.27
1.27
1.52
1.52
1.52
1.52
1.62
1.62
1.62
1.62
1.87
1.87
1.87
1.87
1.87
1.87
1.87
2.07
2.07
2.57
2.57
2.57
2.57

5/1/1948
6/1/1948
7/1/1948
8/1/1948
9/1/1948
10/1/1948
11/1/1948
12/1/1948
1/1/1949
2/1/1949
3/1/1949
4/1/1949
5/1/1949
6/1/1949
7/1/1949
8/1/1949
9/1/1949
10/1/1949
11/1/1949
12/1/1949
1/1/1950
2/1/1950
3/1/1950
4/1/1950
5/1/1950
6/1/1950
7/1/1950
8/1/1950
9/1/1950
10/1/1950
11/1/1950
12/1/1950
1/1/1951
2/1/1951
3/1/1951
4/1/1951
5/1/1951
6/1/1951
7/1/1951
8/1/1951

5/1/1948
6/1/1948
7/1/1948
8/1/1948
9/1/1948
10/1/1948
11/1/1948
12/1/1948
1/1/1949
2/1/1949
3/1/1949
4/1/1949
5/1/1949
6/1/1949
7/1/1949
8/1/1949
9/1/1949
10/1/1949
11/1/1949
12/1/1949
1/1/1950
2/1/1950
3/1/1950
4/1/1950
5/1/1950
6/1/1950
7/1/1950
8/1/1950
9/1/1950
10/1/1950
11/1/1950
12/1/1950
1/1/1951
2/1/1951
3/1/1951
4/1/1951
5/1/1951
6/1/1951
7/1/1951
8/1/1951

2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57

9/1/1951
10/1/1951
11/1/1951
12/1/1951
1/1/1952
2/1/1952
3/1/1952
4/1/1952
5/1/1952
6/1/1952
7/1/1952
8/1/1952
9/1/1952
10/1/1952
11/1/1952
12/1/1952
1/1/1953
2/1/1953
3/1/1953
4/1/1953
5/1/1953
6/1/1953
7/1/1953
8/1/1953
9/1/1953
10/1/1953
11/1/1953
12/1/1953
1/1/1954
2/1/1954
3/1/1954
4/1/1954
5/1/1954
6/1/1954
7/1/1954
8/1/1954
9/1/1954
10/1/1954
11/1/1954
12/1/1954

9/1/1951
10/1/1951
11/1/1951
12/1/1951
1/1/1952
2/1/1952
3/1/1952
4/1/1952
5/1/1952
6/1/1952
7/1/1952
8/1/1952
9/1/1952
10/1/1952
11/1/1952
12/1/1952
1/1/1953
2/1/1953
3/1/1953
4/1/1953
5/1/1953
6/1/1953
7/1/1953
8/1/1953
9/1/1953
10/1/1953
11/1/1953
12/1/1953
1/1/1954
2/1/1954
3/1/1954
4/1/1954
5/1/1954
6/1/1954
7/1/1954
8/1/1954
9/1/1954
10/1/1954
11/1/1954
12/1/1954

2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.57
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82

1/1/1955
2/1/1955
3/1/1955
4/1/1955
5/1/1955
6/1/1955
7/1/1955
8/1/1955
9/1/1955
10/1/1955
11/1/1955
12/1/1955
1/1/1956
2/1/1956
3/1/1956
4/1/1956
5/1/1956
6/1/1956
7/1/1956
8/1/1956
9/1/1956
10/1/1956
11/1/1956
12/1/1956
1/1/1957
2/1/1957
3/1/1957
4/1/1957
5/1/1957
6/1/1957
7/1/1957
8/1/1957
9/1/1957
10/1/1957
11/1/1957
12/1/1957
1/1/1958
2/1/1958
3/1/1958
4/1/1958

1/1/1955
2/1/1955
3/1/1955
4/1/1955
5/1/1955
6/1/1955
7/1/1955
8/1/1955
9/1/1955
10/1/1955
11/1/1955
12/1/1955
1/1/1956
2/1/1956
3/1/1956
4/1/1956
5/1/1956
6/1/1956
7/1/1956
8/1/1956
9/1/1956
10/1/1956
11/1/1956
12/1/1956
1/1/1957
2/1/1957
3/1/1957
4/1/1957
5/1/1957
6/1/1957
7/1/1957
8/1/1957
9/1/1957
10/1/1957
11/1/1957
12/1/1957
1/1/1958
2/1/1958
3/1/1958
4/1/1958

2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
2.82
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3
3.07
3.07
3.07
3.07

5/1/1958
6/1/1958
7/1/1958
8/1/1958
9/1/1958
10/1/1958
11/1/1958
12/1/1958
1/1/1959
2/1/1959
3/1/1959
4/1/1959
5/1/1959
6/1/1959
7/1/1959
8/1/1959
9/1/1959
10/1/1959
11/1/1959
12/1/1959
1/1/1960
2/1/1960
3/1/1960
4/1/1960
5/1/1960
6/1/1960
7/1/1960
8/1/1960
9/1/1960
10/1/1960
11/1/1960
12/1/1960
1/1/1961
2/1/1961
3/1/1961
4/1/1961
5/1/1961
6/1/1961
7/1/1961
8/1/1961

5/1/1958
6/1/1958
7/1/1958
8/1/1958
9/1/1958
10/1/1958
11/1/1958
12/1/1958
1/1/1959
2/1/1959
3/1/1959
4/1/1959
5/1/1959
6/1/1959
7/1/1959
8/1/1959
9/1/1959
10/1/1959
11/1/1959
12/1/1959
1/1/1960
2/1/1960
3/1/1960
4/1/1960
5/1/1960
6/1/1960
7/1/1960
8/1/1960
9/1/1960
10/1/1960
11/1/1960
12/1/1960
1/1/1961
2/1/1961
3/1/1961
4/1/1961
5/1/1961
6/1/1961
7/1/1961
8/1/1961

3.07
3.07
3.07
3.07
3.07
3.07
3
3
3
3
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97

9/1/1961
10/1/1961
11/1/1961
12/1/1961
1/1/1962
2/1/1962
3/1/1962
4/1/1962
5/1/1962
6/1/1962
7/1/1962
8/1/1962
9/1/1962
10/1/1962
11/1/1962
12/1/1962
1/1/1963
2/1/1963
3/1/1963
4/1/1963
5/1/1963
6/1/1963
7/1/1963
8/1/1963
9/1/1963
10/1/1963
11/1/1963
12/1/1963
1/1/1964
2/1/1964
3/1/1964
4/1/1964
5/1/1964
6/1/1964
7/1/1964
8/1/1964
9/1/1964
10/1/1964
11/1/1964
12/1/1964

9/1/1961
10/1/1961
11/1/1961
12/1/1961
1/1/1962
2/1/1962
3/1/1962
4/1/1962
5/1/1962
6/1/1962
7/1/1962
8/1/1962
9/1/1962
10/1/1962
11/1/1962
12/1/1962
1/1/1963
2/1/1963
3/1/1963
4/1/1963
5/1/1963
6/1/1963
7/1/1963
8/1/1963
9/1/1963
10/1/1963
11/1/1963
12/1/1963
1/1/1964
2/1/1964
3/1/1964
4/1/1964
5/1/1964
6/1/1964
7/1/1964
8/1/1964
9/1/1964
10/1/1964
11/1/1964
12/1/1964

2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.97
2.92
2.92
2.92
2.92
2.92
2.92

1/1/1965
2/1/1965
3/1/1965
4/1/1965
5/1/1965
6/1/1965
7/1/1965
8/1/1965
9/1/1965
10/1/1965
11/1/1965
12/1/1965
1/1/1966
2/1/1966
3/1/1966
4/1/1966
5/1/1966
6/1/1966
7/1/1966
8/1/1966
9/1/1966
10/1/1966
11/1/1966
12/1/1966
1/1/1967
2/1/1967
3/1/1967
4/1/1967
5/1/1967
6/1/1967
7/1/1967
8/1/1967
9/1/1967
10/1/1967
11/1/1967
12/1/1967
1/1/1968
2/1/1968
3/1/1968
4/1/1968

1/1/1965
2/1/1965
3/1/1965
4/1/1965
5/1/1965
6/1/1965
7/1/1965
8/1/1965
9/1/1965
10/1/1965
11/1/1965
12/1/1965
1/1/1966
2/1/1966
3/1/1966
4/1/1966
5/1/1966
6/1/1966
7/1/1966
8/1/1966
9/1/1966
10/1/1966
11/1/1966
12/1/1966
1/1/1967
2/1/1967
3/1/1967
4/1/1967
5/1/1967
6/1/1967
7/1/1967
8/1/1967
9/1/1967
10/1/1967
11/1/1967
12/1/1967
1/1/1968
2/1/1968
3/1/1968
4/1/1968

2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.92
2.97
2.97
2.97
2.97
2.97
3
3
3
3
3
3
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07

5/1/1968
6/1/1968
7/1/1968
8/1/1968
9/1/1968
10/1/1968
11/1/1968
12/1/1968
1/1/1969
2/1/1969
3/1/1969
4/1/1969
5/1/1969
6/1/1969
7/1/1969
8/1/1969
9/1/1969
10/1/1969
11/1/1969
12/1/1969
1/1/1970
2/1/1970
3/1/1970
4/1/1970
5/1/1970
6/1/1970
7/1/1970
8/1/1970
9/1/1970
10/1/1970
11/1/1970
12/1/1970
1/1/1971
2/1/1971
3/1/1971
4/1/1971
5/1/1971
6/1/1971
7/1/1971
8/1/1971

5/1/1968
6/1/1968
7/1/1968
8/1/1968
9/1/1968
10/1/1968
11/1/1968
12/1/1968
1/1/1969
2/1/1969
3/1/1969
4/1/1969
5/1/1969
6/1/1969
7/1/1969
8/1/1969
9/1/1969
10/1/1969
11/1/1969
12/1/1969
1/1/1970
2/1/1970
3/1/1970
4/1/1970
5/1/1970
6/1/1970
7/1/1970
8/1/1970
9/1/1970
10/1/1970
11/1/1970
12/1/1970
1/1/1971
2/1/1971
3/1/1971
4/1/1971
5/1/1971
6/1/1971
7/1/1971
8/1/1971

3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.07
3.25
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.35
3.31
3.31
3.31
3.31
3.31
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56

9/1/1971
10/1/1971
11/1/1971
12/1/1971
1/1/1972
2/1/1972
3/1/1972
4/1/1972
5/1/1972
6/1/1972
7/1/1972
8/1/1972
9/1/1972
10/1/1972
11/1/1972
12/1/1972
1/1/1973
2/1/1973
3/1/1973
4/1/1973
5/1/1973
6/1/1973
7/1/1973
8/1/1973
9/1/1973
10/1/1973
11/1/1973
12/1/1973
1/1/1974
2/1/1974
3/1/1974
4/1/1974
5/1/1974
6/1/1974
7/1/1974
8/1/1974
9/1/1974
10/1/1974
11/1/1974
12/1/1974

9/1/1971
10/1/1971
11/1/1971
12/1/1971
1/1/1972
2/1/1972
3/1/1972
4/1/1972
5/1/1972
6/1/1972
7/1/1972
8/1/1972
9/1/1972
10/1/1972
11/1/1972
12/1/1972
1/1/1973
2/1/1973
3/1/1973
4/1/1973
5/1/1973
6/1/1973
7/1/1973
8/1/1973
9/1/1973
10/1/1973
11/1/1973
12/1/1973
1/1/1974
2/1/1974
3/1/1974
4/1/1974
5/1/1974
6/1/1974
7/1/1974
8/1/1974
9/1/1974
10/1/1974
11/1/1974
12/1/1974

3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
3.56
4.31
4.31
4.31
4.31
4.31
10.11
10.11
10.11
10.11
10.11
10.11
10.11
10.11
10.11
11.16
11.16
11.16

1/1/1975
2/1/1975
3/1/1975
4/1/1975
5/1/1975
6/1/1975
7/1/1975
8/1/1975
9/1/1975
10/1/1975
11/1/1975
12/1/1975
1/1/1976
2/1/1976
3/1/1976
4/1/1976
5/1/1976
6/1/1976
7/1/1976
8/1/1976
9/1/1976
10/1/1976
11/1/1976
12/1/1976
1/1/1977
2/1/1977
3/1/1977
4/1/1977
5/1/1977
6/1/1977
7/1/1977
8/1/1977
9/1/1977
10/1/1977
11/1/1977
12/1/1977
1/1/1978
2/1/1978
3/1/1978
4/1/1978

1/1/1975
2/1/1975
3/1/1975
4/1/1975
5/1/1975
6/1/1975
7/1/1975
8/1/1975
9/1/1975
10/1/1975
11/1/1975
12/1/1975
1/1/1976
2/1/1976
3/1/1976
4/1/1976
5/1/1976
6/1/1976
7/1/1976
8/1/1976
9/1/1976
10/1/1976
11/1/1976
12/1/1976
1/1/1977
2/1/1977
3/1/1977
4/1/1977
5/1/1977
6/1/1977
7/1/1977
8/1/1977
9/1/1977
10/1/1977
11/1/1977
12/1/1977
1/1/1978
2/1/1978
3/1/1978
4/1/1978

11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
11.16
12.03
12.1
12.17
12.17
12.17
12.17
12.17
13.9
13.9
13.9
13.9
13.9
13.9
13.9
13.9
13.9
13.9
13.9
14.85
14.85
14.85
14.85
14.85
14.85
14.85
14.85
14.85

5/1/1978
6/1/1978
7/1/1978
8/1/1978
9/1/1978
10/1/1978
11/1/1978
12/1/1978
1/1/1979
2/1/1979
3/1/1979
4/1/1979
5/1/1979
6/1/1979
7/1/1979
8/1/1979
9/1/1979
10/1/1979
11/1/1979
12/1/1979
1/1/1980
2/1/1980
3/1/1980
4/1/1980
5/1/1980
6/1/1980
7/1/1980
8/1/1980
9/1/1980
10/1/1980
11/1/1980
12/1/1980
1/1/1981
2/1/1981
3/1/1981
4/1/1981
5/1/1981
6/1/1981
7/1/1981
8/1/1981

5/1/1978
6/1/1978
7/1/1978
8/1/1978
9/1/1978
10/1/1978
11/1/1978
12/1/1978
1/1/1979
2/1/1979
3/1/1979
4/1/1979
5/1/1979
6/1/1979
7/1/1979
8/1/1979
9/1/1979
10/1/1979
11/1/1979
12/1/1979
1/1/1980
2/1/1980
3/1/1980
4/1/1980
5/1/1980
6/1/1980
7/1/1980
8/1/1980
9/1/1980
10/1/1980
11/1/1980
12/1/1980
1/1/1981
2/1/1981
3/1/1981
4/1/1981
5/1/1981
6/1/1981
7/1/1981
8/1/1981

14.85
14.85
14.85
14.85
14.85
14.85
14.85
14.85
14.85
15.85
15.85
15.85
18.1
19.1
21.75
26.5
28.5
29
31
32.5
32.5
37
38
39.5
39.5
39.5
39.5
38
36
36
36
37
38
38
38
38
38
36
36
36

9/1/1981
10/1/1981
11/1/1981
12/1/1981
1/1/1982
2/1/1982
3/1/1982
4/1/1982
5/1/1982
6/1/1982
7/1/1982
8/1/1982
9/1/1982
10/1/1982
11/1/1982
12/1/1982
1/1/1983
2/1/1983
3/1/1983
4/1/1983
5/1/1983
6/1/1983
7/1/1983
8/1/1983
9/1/1983
10/1/1983
11/1/1983
12/1/1983
1/1/1984
2/1/1984
3/1/1984
4/1/1984
5/1/1984
6/1/1984
7/1/1984
8/1/1984
9/1/1984
10/1/1984
11/1/1984
12/1/1984

9/1/1981
10/1/1981
11/1/1981
12/1/1981
1/1/1982
2/1/1982
3/1/1982
4/1/1982
5/1/1982
6/1/1982
7/1/1982
8/1/1982
9/1/1982
10/1/1982
11/1/1982
12/1/1982
1/1/1983
2/1/1983
3/1/1983
4/1/1983
5/1/1983
6/1/1983
7/1/1983
8/1/1983
9/1/1983
10/1/1983
11/1/1983
12/1/1983
1/1/1984
2/1/1984
3/1/1984
4/1/1984
5/1/1984
6/1/1984
7/1/1984
8/1/1984
9/1/1984
10/1/1984
11/1/1984
12/1/1984

36
35
36
35
33.85
31.56
28.48
33.45
35.93
35.07
34.16
33.95
35.63
35.68
34.15
31.72
31.19
28.95
28.82
30.61
30
31
31.66
31.91
31.11
30.41
29.84
29.24
29.69
30.145
30.761
30.618
30.52
29.967
28.752
29.25
29.311
28.765
28.098
25.429

1/1/1985
2/1/1985
3/1/1985
4/1/1985
5/1/1985
6/1/1985
7/1/1985
8/1/1985
9/1/1985
10/1/1985
11/1/1985
12/1/1985
1/1/1986
2/1/1986
3/1/1986
4/1/1986
5/1/1986
6/1/1986
7/1/1986
8/1/1986
9/1/1986
10/1/1986
11/1/1986
12/1/1986
1/1/1987
2/1/1987
3/1/1987
4/1/1987
5/1/1987
6/1/1987
7/1/1987
8/1/1987
9/1/1987
10/1/1987
11/1/1987
12/1/1987
1/1/1988
2/1/1988
3/1/1988
4/1/1988

1/1/1985
2/1/1985
3/1/1985
4/1/1985
5/1/1985
6/1/1985
7/1/1985
8/1/1985
9/1/1985
10/1/1985
11/1/1985
12/1/1985
1/1/1986
2/1/1986
3/1/1986
4/1/1986
5/1/1986
6/1/1986
7/1/1986
8/1/1986
9/1/1986
10/1/1986
11/1/1986
12/1/1986
1/1/1987
2/1/1987
3/1/1987
4/1/1987
5/1/1987
6/1/1987
7/1/1987
8/1/1987
9/1/1987
10/1/1987
11/1/1987
12/1/1987
1/1/1988
2/1/1988
3/1/1988
4/1/1988

25.641
27.271
28.238
28.805
27.623
27.143
27.329
27.755
28.289
29.538
30.813
27.228
22.945
15.442
12.618
12.847
15.444
13.469
11.575
15.092
14.913
14.852
15.207
16.076
18.656
17.726
18.305
18.643
19.415
20.034
21.355
20.274
19.526
19.848
18.92
17.241
17.16
16.765
16.217
17.875

5/1/1988
6/1/1988
7/1/1988
8/1/1988
9/1/1988
10/1/1988
11/1/1988
12/1/1988
1/1/1989
2/1/1989
3/1/1989
4/1/1989
5/1/1989
6/1/1989
7/1/1989
8/1/1989
9/1/1989
10/1/1989
11/1/1989
12/1/1989
1/1/1990
2/1/1990
3/1/1990
4/1/1990
5/1/1990
6/1/1990
7/1/1990
8/1/1990
9/1/1990
10/1/1990
11/1/1990
12/1/1990
1/1/1991
2/1/1991
3/1/1991
4/1/1991
5/1/1991
6/1/1991
7/1/1991
8/1/1991

5/1/1988
6/1/1988
7/1/1988
8/1/1988
9/1/1988
10/1/1988
11/1/1988
12/1/1988
1/1/1989
2/1/1989
3/1/1989
4/1/1989
5/1/1989
6/1/1989
7/1/1989
8/1/1989
9/1/1989
10/1/1989
11/1/1989
12/1/1989
1/1/1990
2/1/1990
3/1/1990
4/1/1990
5/1/1990
6/1/1990
7/1/1990
8/1/1990
9/1/1990
10/1/1990
11/1/1990
12/1/1990
1/1/1991
2/1/1991
3/1/1991
4/1/1991
5/1/1991
6/1/1991
7/1/1991
8/1/1991

17.438
16.53
15.498
15.524
14.467
13.798
13.977
16.266
17.983
17.826
19.445
21.04
20.032
20.005
19.644
18.522
19.594
20.091
19.82
21.088
22.641
22.108
20.418
18.582
18.237
16.871
18.638
27.174
33.687
35.922
32.3
27.337
24.959
20.523
19.86
20.823
21.24
20.195
21.42
21.688

9/1/1991
10/1/1991
11/1/1991
12/1/1991
1/1/1992
2/1/1992
3/1/1992
4/1/1992
5/1/1992
6/1/1992
7/1/1992
8/1/1992
9/1/1992
10/1/1992
11/1/1992
12/1/1992
1/1/1993
2/1/1993
3/1/1993
4/1/1993
5/1/1993
6/1/1993
7/1/1993
8/1/1993
9/1/1993
10/1/1993
11/1/1993
12/1/1993
1/1/1994
2/1/1994
3/1/1994
4/1/1994
5/1/1994
6/1/1994
7/1/1994
8/1/1994
9/1/1994
10/1/1994
11/1/1994
12/1/1994

9/1/1991
10/1/1991
11/1/1991
12/1/1991
1/1/1992
2/1/1992
3/1/1992
4/1/1992
5/1/1992
6/1/1992
7/1/1992
8/1/1992
9/1/1992
10/1/1992
11/1/1992
12/1/1992
1/1/1993
2/1/1993
3/1/1993
4/1/1993
5/1/1993
6/1/1993
7/1/1993
8/1/1993
9/1/1993
10/1/1993
11/1/1993
12/1/1993
1/1/1994
2/1/1994
3/1/1994
4/1/1994
5/1/1994
6/1/1994
7/1/1994
8/1/1994
9/1/1994
10/1/1994
11/1/1994
12/1/1994

21.857
23.228
22.465
19.517
18.82
18.995
18.916
20.243
20.94
22.375
21.759
21.35
21.902
21.688
20.342
19.407
19.075
20.053
20.347
20.27
19.94
19.07
17.866
18.009
17.514
18.145
16.699
14.51
15
14.78
14.66
16.38
17.88
19.07
19.65
18.38
17.46
17.71
18.1
17.16

1/1/1995
2/1/1995
3/1/1995
4/1/1995
5/1/1995
6/1/1995
7/1/1995
8/1/1995
9/1/1995
10/1/1995
11/1/1995
12/1/1995
1/1/1996
2/1/1996
3/1/1996
4/1/1996
5/1/1996
6/1/1996
7/1/1996
8/1/1996
9/1/1996
10/1/1996
11/1/1996
12/1/1996
1/1/1997
2/1/1997
3/1/1997
4/1/1997
5/1/1997
6/1/1997
7/1/1997
8/1/1997
9/1/1997
10/1/1997
11/1/1997
12/1/1997
1/1/1998
2/1/1998
3/1/1998
4/1/1998

1/1/1995
2/1/1995
3/1/1995
4/1/1995
5/1/1995
6/1/1995
7/1/1995
8/1/1995
9/1/1995
10/1/1995
11/1/1995
12/1/1995
1/1/1996
2/1/1996
3/1/1996
4/1/1996
5/1/1996
6/1/1996
7/1/1996
8/1/1996
9/1/1996
10/1/1996
11/1/1996
12/1/1996
1/1/1997
2/1/1997
3/1/1997
4/1/1997
5/1/1997
6/1/1997
7/1/1997
8/1/1997
9/1/1997
10/1/1997
11/1/1997
12/1/1997
1/1/1998
2/1/1998
3/1/1998
4/1/1998

17.99
18.53
18.55
19.87
19.74
18.42
17.3
18.03
18.23
17.44
17.99
19.04
18.88
19.07
21.36
23.57
21.25
20.45
21.32
21.96
23.99
24.9
23.71
25.39
25.17
22.21
20.99
19.72
20.83
19.17
19.63
19.93
19.79
21.26
20.17
18.32
16.71
16.06
15.02
15.44

5/1/1998
6/1/1998
7/1/1998
8/1/1998
9/1/1998
10/1/1998
11/1/1998
12/1/1998
1/1/1999
2/1/1999
3/1/1999
4/1/1999
5/1/1999
6/1/1999
7/1/1999
8/1/1999
9/1/1999
10/1/1999
11/1/1999
12/1/1999
1/1/2000
2/1/2000
3/1/2000
4/1/2000
5/1/2000
6/1/2000
7/1/2000
8/1/2000
9/1/2000
10/1/2000
11/1/2000
12/1/2000
1/1/2001
2/1/2001
3/1/2001
4/1/2001
5/1/2001
6/1/2001
7/1/2001
8/1/2001

5/1/1998
6/1/1998
7/1/1998
8/1/1998
9/1/1998
10/1/1998
11/1/1998
12/1/1998
1/1/1999
2/1/1999
3/1/1999
4/1/1999
5/1/1999
6/1/1999
7/1/1999
8/1/1999
9/1/1999
10/1/1999
11/1/1999
12/1/1999
1/1/2000
2/1/2000
3/1/2000
4/1/2000
5/1/2000
6/1/2000
7/1/2000
8/1/2000
9/1/2000
10/1/2000
11/1/2000
12/1/2000
1/1/2001
2/1/2001
3/1/2001
4/1/2001
5/1/2001
6/1/2001
7/1/2001
8/1/2001

14.86
13.66
14.08
13.36
14.95
14.39
12.85
11.28
12.47
12.01
14.66
17.34
17.75
17.89
20.07
21.26
23.88
22.64
24.97
26.08
27.18
29.35
29.89
25.74
28.78
31.83
29.77
31.22
33.88
33.08
34.4
28.46
29.58
29.61
27.24
27.41
28.64
27.6
26.45
27.47

9/1/2001
10/1/2001
11/1/2001
12/1/2001
1/1/2002
2/1/2002
3/1/2002
4/1/2002
5/1/2002
6/1/2002
7/1/2002
8/1/2002
9/1/2002
10/1/2002
11/1/2002
12/1/2002
1/1/2003
2/1/2003
3/1/2003
4/1/2003
5/1/2003
6/1/2003
7/1/2003
8/1/2003
9/1/2003
10/1/2003
11/1/2003
12/1/2003
1/1/2004
2/1/2004
3/1/2004
4/1/2004
5/1/2004
6/1/2004
7/1/2004
8/1/2004
9/1/2004
10/1/2004
11/1/2004
12/1/2004

9/1/2001
10/1/2001
11/1/2001
12/1/2001
1/1/2002
2/1/2002
3/1/2002
4/1/2002
5/1/2002
6/1/2002
7/1/2002
8/1/2002
9/1/2002
10/1/2002
11/1/2002
12/1/2002
1/1/2003
2/1/2003
3/1/2003
4/1/2003
5/1/2003
6/1/2003
7/1/2003
8/1/2003
9/1/2003
10/1/2003
11/1/2003
12/1/2003
1/1/2004
2/1/2004
3/1/2004
4/1/2004
5/1/2004
6/1/2004
7/1/2004
8/1/2004
9/1/2004
10/1/2004
11/1/2004
12/1/2004

25.88
22.21
19.67
19.33
19.67
20.74
24.42
26.27
27.02
25.52
26.94
28.38
29.67
28.85
26.27
29.42
32.94
35.87
33.55
28.25
28.14
30.72
30.76
31.59
28.29
30.33
31.09
32.15
34.27
34.74
36.76
36.69
40.28
38.02
40.69
44.94
45.95
53.13
48.46
43.33

1/1/2005
2/1/2005
3/1/2005
4/1/2005
5/1/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/1/2005
11/1/2005
12/1/2005
1/1/2006
2/1/2006
3/1/2006
4/1/2006
5/1/2006
6/1/2006
7/1/2006
8/1/2006
9/1/2006
10/1/2006
11/1/2006
12/1/2006
1/1/2007
2/1/2007
3/1/2007
4/1/2007
5/1/2007
6/1/2007
7/1/2007
8/1/2007
9/1/2007
10/1/2007
11/1/2007
12/1/2007
1/1/2008
2/1/2008
3/1/2008
4/1/2008

1/1/2005
2/1/2005
3/1/2005
4/1/2005
5/1/2005
6/1/2005
7/1/2005
8/1/2005
9/1/2005
10/1/2005
11/1/2005
12/1/2005
1/1/2006
2/1/2006
3/1/2006
4/1/2006
5/1/2006
6/1/2006
7/1/2006
8/1/2006
9/1/2006
10/1/2006
11/1/2006
12/1/2006
1/1/2007
2/1/2007
3/1/2007
4/1/2007
5/1/2007
6/1/2007
7/1/2007
8/1/2007
9/1/2007
10/1/2007
11/1/2007
12/1/2007
1/1/2008
2/1/2008
3/1/2008
4/1/2008

46.84
47.97
54.31
53.04
49.83
56.26
58.7
64.97
65.57
62.37
58.3
59.43
65.51
61.63
62.9
69.69
70.94
70.96
74.41
73.05
63.87
58.88
59.37
62.03
54.57
59.26
60.56
63.97
63.46
67.48
74.18
72.39
79.93
86.2
94.62
91.73
92.95
95.35
105.56
112.57

5/1/2008
6/1/2008
7/1/2008
8/1/2008
9/1/2008
10/1/2008
11/1/2008
12/1/2008
1/1/2009
2/1/2009
3/1/2009
4/1/2009
5/1/2009
6/1/2009
7/1/2009
8/1/2009
9/1/2009
10/1/2009
11/1/2009
12/1/2009
1/1/2010
2/1/2010
3/1/2010
4/1/2010
5/1/2010
6/1/2010
7/1/2010
8/1/2010
9/1/2010
10/1/2010
11/1/2010
12/1/2010

5/1/2008
6/1/2008
7/1/2008
8/1/2008
9/1/2008
10/1/2008
11/1/2008
12/1/2008
1/1/2009
2/1/2009
3/1/2009
4/1/2009
5/1/2009
6/1/2009
7/1/2009
8/1/2009
9/1/2009
10/1/2009
11/1/2009
12/1/2009
1/1/2010
2/1/2010
3/1/2010
4/1/2010
5/1/2010
6/1/2010
7/1/2010
8/1/2010
9/1/2010
10/1/2010
11/1/2010

125.39
133.93
133.44
116.61
103.9
76.65
57.44
41.02
41.74
39.16
47.98
49.79
59.16
69.68
64.09
71.06
69.46
75.82
78.08
74.3
78.22
76.42
81.24
84.48
73.84
75.35
76.37
76.82
75.31
81.9
84.14
84.14

ce: West Texas Intermediate

& Company

Not Applicable

-01-01 to 2010-11-01
0-12-02 9:46 AM CST
82 equals the posted price.


500