SECB - Security Bank Corporation

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/20/2010
62.08 64.17 60.83 64.17
638016
40488976
0.0000
08/23/2010
62.17 64.25 62.17 63.50
1242144
78908729
0.0000
08/24/2010
63.33 63.50 62.50 62.50
1000584
62929646
0.0000
08/25/2010
62.50 62.50 61.88 61.92
1305336
81048253
0.0000
08/26/2010
61.92 62.50 61.92 62.50
163356
10167122
0.0000
08/27/2010
62.50 62.50 61.71 61.75
763140
47312850
0.0000
08/31/2010
61.67 62.50 61.46 62.50
665100
41106120
0.0000
09/01/2010
62.50 63.29 62.08 62.92
141036
8771181
0.0000
09/02/2010
63.33 64.58 63.33 64.54
745368
47669209
0.0000
09/03/2010
64.96 66.25 64.96 66.08
419064
27598373
0.0000
09/06/2010
66.08 67.08 66.08 66.25
853572
56755360
0.0000
09/07/2010
66.25 66.25 65.50 65.50
455568
30001365
0.0000
09/08/2010
65.00 65.50 65.00 65.25
1601136
104122710
0.0000
09/09/2010
63.33 65.83 63.33 65.42
405396
26477015
0.0000
09/13/2010
65.50 67.50 65.50 66.50
1165512
77593267
64.0861
09/14/2010
66.67 66.71 65.17 65.42
1487076
97698065
64.1694
09/15/2010
65.00 65.83 65.00 65.46
835872
54763774
64.3000
09/16/2010
65.58 66.63 65.58 66.63
829908
54966971
64.5750
09/17/2010
66.67 66.67 66.42 66.67
745176
49592826
64.8917
09/20/2010
66.67 70.83 65.83 67.75
497148
33784341
65.2417
09/21/2010
67.88 68.75 67.88 68.46
516864
35358755
65.6889
09/22/2010
68.58 70.00 68.50 68.75
1557144
106926691
66.1056
09/23/2010
68.96 70.83 68.75 69.17
293268
20252810
66.5222
09/24/2010
69.17 69.17 68.33 68.54
273432
18752225
66.7889
09/27/2010
68.54 69.17 68.54 69.04
987108
68162596
66.9861
09/28/2010
69.08 69.17 69.00 69.17
832200
57485356
67.1806
09/29/2010
69.17 69.38 69.17 69.29
1085844
75252024
67.4333
09/30/2010
69.38 69.38 68.33 68.33
614940
42275225
67.6389
10/01/2010
68.33 69.08 68.33 69.04
231528
15952033
67.8806

10/04/2010
68.0750
10/05/2010
68.3250
10/06/2010
68.6333
10/07/2010
68.8472
10/08/2010
69.0694
10/11/2010
69.2194
10/12/2010
69.2722
10/13/2010
69.3000
10/14/2010
69.4111
10/15/2010
69.5639
10/18/2010
69.6833
10/19/2010
69.7861
10/20/2010
69.8611
10/21/2010
70.0167
10/22/2010
70.1361
10/26/2010
70.2833
10/27/2010
70.4528
10/28/2010
70.4861
10/29/2010
70.4972
11/02/2010
70.5528
11/03/2010
70.7250
11/04/2010
71.2639
11/05/2010
71.8472
11/08/2010
72.4250
11/09/2010
73.0111
11/10/2010
73.4944
11/11/2010
73.9750
11/12/2010
74.3944
11/15/2010
74.8222
11/17/2010
75.2944

69.08

69.50

69.08

69.42

166212

11509823

69.42

69.58

69.00

69.17

119004

8244784

70.83

72.08

70.00

70.08

279264

19672861

70.21

70.21

69.67

69.83

257292

17976015

69.88

70.67

69.88

70.00

745392

52206992

70.83

71.67

70.00

70.00

1734804

121830622

70.04

70.08

69.17

69.25

1244940

86308542

69.17

69.17

68.75

69.17

116472

8050884

70.83

70.83

70.38

70.83

414828

29249977

70.83

70.96

70.42

70.83

1017156

72034475

70.88

70.88

70.42

70.83

910464

64414677

70.75

70.75

70.71

70.71

595944

42138513

70.71

70.71

70.00

70.42

1154556

81270612

70.83

71.83

70.67

70.67

317316

22515868

70.83

70.92

70.50

70.83

452604

32041781

70.92

71.75

70.92

71.63

282972

20268393

71.63

71.75

71.46

71.71

558336

40023805

71.75

71.75

70.50

70.58

732012

51834486

70.58

70.58

70.00

70.00

547020

38506286

70.42

70.83

70.00

70.83

700032

49373330

70.83

72.58

70.83

72.58

1686660

120809754

72.71

80.00

72.58

77.33

1495656

115532480

78.33

79.25

77.50

77.92

1021428

79669000

77.96

80.00

77.96

79.50

814212

64743720

80.75

80.75

79.50

79.63

1167840

93006283

79.67

79.67

77.67

78.08

1062348

83533529

78.13

78.42

76.67

77.92

429876

33496042

76.67

76.71

76.25

76.71

887460

68031702

76.71

77.50

76.71

77.08

525060

40481481

76.25

77.92

76.25

77.92

686916

53123578

11/18/2010
75.7139
11/19/2010
76.2444
11/22/2010
76.9306
11/23/2010
77.6583
11/24/2010
78.1389
11/25/2010
78.5750
11/26/2010
78.6194
11/30/2010
78.5944
12/01/2010
78.3222
12/02/2010
78.1250
12/03/2010
78.0361
12/06/2010
77.9917
12/07/2010
78.0306
12/08/2010
78.0583
12/09/2010
78.0250
12/10/2010
77.8306
12/13/2010
77.4806
12/14/2010
77.0889
12/15/2010
76.6389
12/16/2010
76.1694
12/17/2010
75.6167
12/20/2010
75.0278
12/21/2010
74.4389
12/22/2010
74.0083
12/23/2010
73.5444
12/28/2010
73.0750
12/29/2010
72.6472
12/30/2010
72.2583
01/03/2011
71.7861
01/04/2011
71.3472

77.92

78.33

77.88

77.92

751368

58547252

77.96

79.67

77.92

79.67

1011420

79700206

80.00

81.17

80.00

80.88

349320

28256119

80.96

81.67

80.83

80.92

1604424

130010462

75.50

78.33

75.50

78.04

587640

45853095

78.21

79.17

78.21

79.13

606480

47992821

79.58

79.58

78.00

78.00

271236

21213046

78.33

78.33

77.17

77.54

722508

56100860

77.54

77.58

75.00

75.42

311856

23925031

75.83

77.50

75.83

76.67

393504

30199039

76.83

76.92

76.67

76.75

381540

29302415

76.67

77.50

76.67

77.25

395412

30505863

77.50

77.50

77.25

77.29

1057764

81826037

77.29

77.58

77.29

77.50

56784

4398992

77.50

77.67

77.29

77.42

570624

44190799

77.50

77.50

75.00

75.00

516444

39125967

75.00

75.00

73.75

74.42

569676

42349063

74.33

75.00

74.33

75.00

283704

21222508

75.04

75.04

74.17

74.17

608280

45347849

74.17

74.17

70.67

71.00

1344384

95895485

71.00

71.00

70.75

70.83

884004

62613716

70.83

70.83

69.17

69.17

1528884

106200698

69.33

69.33

67.92

68.71

830172

57019597

69.13

69.33

68.71

68.96

833208

57455999

69.58

69.92

69.33

69.71

298704

20803731

69.71

70.00

69.29

69.71

127644

8892725

69.71

70.83

69.71

70.83

340224

24072691

70.92

71.67

70.92

71.46

125568

8965203

71.46

71.46

70.42

70.42

419904

29743871

71.21

71.33

70.79

70.83

492228

34878212

01/05/2011
71.2361
01/06/2011
71.3306
01/07/2011
71.3861
01/10/2011
71.3861
01/11/2011
71.3750
01/12/2011
71.3917
01/13/2011
71.6139
01/14/2011
71.9500
01/17/2011
72.4056
01/18/2011
72.5917
01/19/2011
72.7889
01/20/2011
72.7917
01/21/2011
72.7722
01/24/2011
72.8556
01/25/2011
72.9111
01/26/2011
72.7889
01/27/2011
72.5111
01/28/2011
72.3444
01/31/2011
72.1556
02/01/2011
71.9083
02/02/2011
71.8444
02/03/2011
71.9000
02/04/2011
71.8222
02/07/2011
71.6111
02/08/2011
71.6444
02/09/2011
71.6306
02/10/2011
71.6139
02/11/2011
71.3861
02/14/2011
71.0750
02/15/2011
70.7583

70.92

75.00

70.92

73.33

838596

61271861

75.00

79.13

75.00

75.83

591684

45552770

76.67

76.67

75.42

75.83

179868

13602333

75.83

75.83

74.17

74.17

376620

28222127

74.17

74.17

70.75

70.83

1808364

128183891

70.83

73.33

70.75

71.08

773832

54995119

71.67

74.58

71.67

72.50

410388

29916137

72.50

74.00

72.50

73.75

303324

22214396

75.00

76.67

75.00

75.79

617664

47145374

75.79

75.79

72.50

72.50

268320

20019002

72.50

73.33

72.50

72.67

457548

33243863

72.67

72.67

70.75

70.88

720912

51166539

70.88

72.08

70.88

71.17

193512

13770809

72.50

72.50

70.92

71.67

763416

54534948

71.67

71.67

71.25

71.67

1744152

124915455

71.67

72.50

71.25

71.50

775248

55422261

71.67

72.46

71.67

71.67

951828

68217486

72.46

73.75

72.46

73.33

685668

50208811

73.21

73.21

70.88

71.33

1093164

78092817

71.46

71.67

67.13

67.13

869364

61634777

70.00

70.25

70.00

70.13

382368

26796969

71.67

73.38

71.67

73.33

409536

29890371

73.33

73.58

72.58

72.58

122352

8942376

72.50

72.67

72.50

72.63

209940

15245494

72.92

74.17

72.75

73.00

689580

50323879

72.92

73.00

72.33

72.46

1601616

116186760

72.08

72.08

70.63

70.63

588084

41614687

70.58

70.58

67.63

67.75

1790592

121293333

68.00

70.00

66.92

67.00

508332

34310111

68.42

69.58

66.92

66.92

499980

33956330

02/16/2011
70.3528
02/17/2011
69.9694
02/18/2011
69.4389
02/21/2011
69.0056
02/22/2011
68.7167
02/23/2011
68.1250
02/24/2011
67.2694
02/25/2011
66.4861
02/28/2011
65.9611
03/01/2011
65.4417
03/02/2011
64.8306
03/03/2011
64.4278
03/04/2011
64.2444
03/07/2011
64.1611
03/08/2011
64.0917
03/09/2011
64.1694
03/10/2011
64.2194
03/11/2011
64.1944
03/14/2011
64.2111
03/15/2011
64.4333
03/16/2011
64.8500
03/17/2011
65.3139
03/18/2011
65.7583
03/21/2011
65.9972
03/22/2011
66.2222
03/23/2011
66.5250
03/24/2011
66.7750
03/25/2011
67.0250
03/28/2011
67.2250
03/29/2011
67.4139

66.92

66.92

63.33

65.42

1362780

89488336

65.42

65.96

65.33

65.92

1355772

88873981

66.25

66.25

65.33

65.38

535140

35096308

65.42

65.42

64.17

64.83

381996

24782006

64.83

64.83

62.50

62.79

483396

30374880

62.04

62.04

59.50

61.25

993792

60308399

61.25

61.25

60.42

60.50

520008

31447515

62.75

62.75

60.50

60.83

499632

30413948

61.25

64.75

60.42

64.75

779952

49696627

65.83

65.83

64.25

65.21

95784

6243787

65.00

65.00

63.25

63.29

571704

36206562

63.75

65.00

63.75

64.58

304560

19517997

64.75

65.83

64.58

65.00

440832

28652327

65.42

66.00

65.42

65.75

259884

17112126

65.75

65.92

65.75

65.88

286788

18888850

65.88

68.75

65.88

66.58

249684

16643823

66.58

66.67

66.29

66.67

167232

11122970

65.83

65.83

65.00

65.00

714420

46687090

65.00

65.42

63.33

65.08

164340

10688938

65.42

66.50

65.42

66.13

645996

42701025

66.00

67.50

66.00

67.50

705228

47182923

66.67

67.50

66.67

67.46

2873472

193677158

67.50

67.92

67.42

67.50

690120

46590917

68.33

69.17

68.33

68.33

50040

3435990

68.33

68.58

68.33

68.58

897024

61447053

68.58

68.58

67.46

67.83

250596

17010535

69.17

69.17

68.33

68.33

45252

3109220

68.75

69.17

68.75

68.75

15336

1054450

68.75

68.75

68.33

68.75

167148

11428809

68.75

69.00

68.42

68.71

230940

15881986

03/30/2011
67.6000
03/31/2011
67.8944
04/01/2011
68.5528
04/04/2011
69.2139
04/05/2011
69.8056
04/06/2011
70.3056
04/07/2011
70.8028
04/08/2011
71.2417
04/11/2011
71.6417
04/12/2011
72.0361
04/13/2011
72.4472
04/14/2011
72.8363
04/15/2011
73.3363
04/18/2011
73.8141
04/19/2011
74.2224
04/20/2011
74.6530
04/25/2011
75.2197
04/26/2011
75.7808
04/27/2011
76.3280
04/28/2011
76.8336
04/29/2011
77.3613
05/02/2011
77.8113
05/03/2011
78.2669
05/04/2011
78.6558
05/05/2011
78.8002
05/06/2011
78.9530
05/09/2011
79.0972
05/10/2011
79.1167
05/11/2011
79.2500
05/12/2011
79.4417

68.79

69.58

68.79

69.38

398364

27643159

70.83

71.88

70.83

71.08

240060

17165370

71.25

74.88

71.25

74.88

328032

24302751

74.96

75.42

74.96

75.00

855720

64289135

75.00

75.58

75.00

75.00

435600

32704142

75.00

75.25

74.96

75.00

332184

24913204

75.00

75.00

74.92

74.92

382056

28626862

74.17

74.17

73.96

74.08

261612

19384536

74.08

74.83

74.08

74.33

547428

40699760

74.33

74.83

74.33

74.50

312648

23299513

74.08

74.08

73.92

74.00

355752

26321777

73.75

74.17

73.75

74.17

123600

9155765

74.17

77.50

74.17

76.25

856524

65298109

76.25

76.25

75.83

75.92

967128

73398339

75.92

75.92

74.63

74.83

1598604

120968247

75.00

75.83

75.00

75.83

149076

11294800

77.50

80.00

76.25

79.58

639504

50360872

80.00

85.00

79.58

83.29

1407780

117150205

83.29

85.00

83.04

83.21

866196

72211455

83.08

83.13

82.17

82.58

381312

31488207

82.63

84.17

82.63

82.92

712032

59045979

83.17

83.17

81.67

81.67

382548

31595474

81.67

81.75

80.83

80.92

300828

24468554

81.67

81.67

80.17

80.17

334104

26841944

80.17

80.17

76.25

76.67

397776

30690001

76.67

76.96

75.42

76.29

413496

31598113

76.00

76.67

76.00

76.33

262188

20046741

76.33

76.75

76.33

76.54

598164

45793457

76.67

79.08

76.67

77.92

503532

39182866

79.08

79.08

77.67

77.71

410016

31898485

05/13/2011
79.5694
05/16/2011
79.4306
05/17/2011
79.0389
05/18/2011
78.6833
05/19/2011
78.4111
05/20/2011
78.1111
05/23/2011
77.8944
05/24/2011
77.6611
05/25/2011
77.4806
05/26/2011
77.5472
05/27/2011
77.6194
05/30/2011
77.7028
05/31/2011
77.7833
06/01/2011
77.7611
06/02/2011
77.7306
06/03/2011
77.7111
06/06/2011
77.7667
06/07/2011
77.8833
06/08/2011
77.9694
06/09/2011
78.0083
06/10/2011
78.0583
06/13/2011
78.0583
06/14/2011
78.0694
06/15/2011
78.0778
06/16/2011
78.0472
06/17/2011
78.0583
06/21/2011
78.0556
06/22/2011
78.0417
06/23/2011
78.0389
06/24/2011
78.1667

77.92

77.92

77.63

77.75

543432

42234847

77.71

77.71

77.50

77.50

187092

14514809

77.50

77.50

77.29

77.42

132816

10275562

77.29

77.88

77.29

77.88

130284

10131478

77.88

78.50

77.88

78.50

416244

32591010

78.54

78.54

78.33

78.42

350460

27473340

78.58

78.75

77.50

78.42

416964

32654733

77.58

77.58

77.42

77.42

70200

5436257

77.08

77.50

77.08

77.46

129300

10017655

77.50

77.88

77.50

77.67

424080

32973502

77.67

77.88

76.92

77.38

250404

19400528

77.42

77.58

77.38

77.58

371784

28837947

77.92

77.92

77.58

77.75

111924

8702769

77.58

77.92

77.33

77.58

537336

41666942

77.54

77.54

77.00

77.25

289668

22347569

77.54

80.42

77.46

77.46

1094964

86523922

77.67

78.33

77.67

78.33

32976

2572374

78.33

79.83

78.33

79.17

672324

53030781

79.17

79.58

78.96

79.17

441924

34989265

79.17

79.17

78.92

79.08

276540

21865460

79.17

79.58

79.08

79.17

146580

11610456

79.17

79.25

78.33

78.42

3299328

260937694

78.50

78.50

77.50

77.58

474132

36833349

77.58

77.92

77.54

77.58

424008

32896034

77.46

77.50

77.17

77.21

258156

19952167

77.29

78.33

77.29

77.54

531876

41256456

77.58

77.58

77.50

77.54

698544

54169429

77.54

77.71

77.46

77.54

739152

57322725

77.54

77.54

77.54

77.54

271968

21088852

77.46

79.17

77.46

79.17

1121448

87736604

06/27/2011
78.3944
06/28/2011
78.6722
06/29/2011
78.9389
06/30/2011
79.2167
07/01/2011
79.6111
07/04/2011
80.0556
07/05/2011
80.6611
07/06/2011
81.3222
07/07/2011
81.9833
07/08/2011
82.6583
07/11/2011
83.2667
07/12/2011
83.8583
07/13/2011
84.4667
07/14/2011
85.0917
07/15/2011
85.6750
07/18/2011
86.1500
07/19/2011
86.5278
07/20/2011
86.8778
07/21/2011
87.2167
07/22/2011
87.4667
07/25/2011
87.7000
07/26/2011
87.8389
07/27/2011
87.9667
07/28/2011
88.0778
07/29/2011
88.2833
08/01/2011
88.4778
08/02/2011
88.9767
08/03/2011
89.3956
08/04/2011
90.0678
08/05/2011
90.4733

79.17

81.67

79.17

80.88

1608924

129933026

81.21

83.08

81.21

82.50

1304304

107715417

82.63

83.42

82.63

83.17

762564

63440356

83.21

83.75

83.17

83.33

1609380

134400727

84.00

85.00

83.83

85.00

609384

51436222

83.33

85.83

83.33

85.83

484368

41263528

85.92

88.50

85.83

87.50

765564

67105736

86.75

87.50

86.75

87.50

1442148

126179699

87.50

87.50

87.33

87.50

1157604

101287007

87.50

87.58

87.33

87.33

611292

53469372

87.33

87.33

85.83

86.67

458964

39753699

86.25

86.58

85.92

86.42

255408

22049444

85.83

86.83

85.83

86.67

670860

58116373

86.67

87.17

86.67

86.92

599532

52107442

87.08

87.92

85.00

87.92

287484

25074701

87.92

88.08

87.50

88.00

333804

29367069

87.75

88.33

87.75

88.17

151488

13359125

88.17

88.67

88.17

88.42

208740

18459733

88.33

88.67

87.92

88.42

429192

37937731

88.42

89.17

88.42

88.75

655140

58140792

88.75

89.50

88.75

89.33

566172

50524089

89.17

90.00

89.17

89.58

383988

34427851

89.58

89.58

89.17

89.42

483840

43245399

89.17

89.25

88.33

89.17

1028808

91505516

89.17

90.67

89.17

90.42

970440

87335873

90.25

90.25

89.50

89.58

724188

64967634

90.50

95.00

90.50

93.90

1320680

124132819

93.80

93.80

92.50

92.95

244080

22685976

93.00

97.80

93.00

97.00

887160

84977049

93.00

94.00

90.10

94.00

929710

86580490

08/08/2011
90.8433
08/09/2011
90.9256
08/10/2011
91.2344
08/11/2011
91.5267
08/12/2011
91.8900
08/15/2011
92.2711
08/16/2011
92.6322
08/17/2011
92.9811
08/18/2011
93.3533
08/19/2011
93.5122
08/22/2011
93.6067
08/23/2011
93.3600
08/24/2011
93.2933
08/25/2011
92.8933
08/26/2011
92.6600
08/31/2011
92.5167
09/01/2011
92.7000
09/02/2011
92.8367
09/05/2011
92.8500
09/06/2011
92.6100
09/07/2011
92.3133
09/08/2011
92.0500
09/09/2011
91.8100
09/12/2011
91.4933
09/13/2011
91.2967
09/14/2011
91.2267
09/15/2011
91.2100
09/16/2011
91.1467
09/19/2011
91.0967
09/20/2011
91.0767

93.50

93.75

93.30

93.55

705500

66023012

89.50

89.50

86.00

89.40

502250

44226424

92.50

94.00

92.50

93.05

661650

61539423

92.75

92.90

91.50

92.80

449660

41679523

93.50

94.50

93.50

94.20

934570

87996477

94.20

95.20

94.20

95.05

846360

80407653

95.05

95.05

94.50

95.00

804810

76461342

95.20

95.20

94.65

94.65

746140

70847406

94.35

94.95

94.35

94.75

1131880

107287547

94.00

94.00

92.00

92.80

356930

33146833

91.00

93.05

91.00

91.00

862920

79132279

91.00

91.00

89.90

90.20

1141280

102947932

90.20

93.00

90.20

91.95

835460

76024316

91.00

91.00

90.70

91.00

268070

24389885

90.95

91.30

90.50

90.50

880570

79906219

91.00

92.00

91.00

91.40

1017190

92971717

91.50

92.50

91.50

92.15

519260

47861255

92.15

95.20

92.15

95.10

1975440

185058377

95.00

95.00

92.00

93.00

583380

54199130

92.30

92.50

90.20

90.60

657090

59906358

90.60

91.10

90.40

90.60

669770

60640774

92.00

92.50

90.95

91.05

586670

53430331

90.50

91.15

90.50

91.05

387590

35285260

91.05

91.05

89.95

90.00

936480

84506627

90.00

90.00

89.75

89.85

111990

10063653

89.95

91.00

89.75

89.95

400060

35989501

89.95

89.95

89.80

89.95

681800

61281284

89.90

91.20

89.90

91.00

628060

57070598

91.00

91.10

90.10

90.25

149390

13500505

90.25

90.25

89.30

90.20

620540

55782059

09/21/2011
91.0133
09/22/2011
90.6033
09/23/2011
89.5967
09/26/2011
88.5367
09/28/2011
87.7633
09/29/2011
87.2567
09/30/2011
87.0033
10/03/2011
86.6000
10/04/2011
86.1933
10/05/2011
85.7500
10/06/2011
85.2933
10/07/2011
84.8967
10/10/2011
84.5600
10/11/2011
84.3233
10/12/2011
84.0467
10/13/2011
83.7833
10/14/2011
83.8200
10/17/2011
84.3167
10/18/2011
84.9767
10/19/2011
85.4867
10/20/2011
85.7400
10/21/2011
85.6900
10/24/2011
85.7900
10/25/2011
85.9700
10/26/2011
86.1433
10/27/2011
86.3600
10/28/2011
86.6100
11/02/2011
86.7200
11/03/2011
86.7767
11/04/2011
86.9733

90.20

91.50

90.00

90.45

892820

80847906

89.50

89.50

86.00

86.00

217240

18950424

85.00

85.00

80.00

80.00

952470

78806144

81.00

81.00

77.00

77.10

750320

58894588

80.10

80.20

78.95

79.00

1752170

139066928

78.00

83.00

78.00

83.00

822040

66196757

83.00

88.50

83.00

87.25

1538010

134081409

85.00

85.30

84.60

85.00

373830

31774729

84.60

84.60

83.90

83.90

966430

81174668

86.00

86.00

82.95

83.20

673500

56437946

83.20

83.20

83.00

83.10

803670

66744039

83.15

84.25

83.10

84.00

1491550

125328640

86.00

86.00

85.90

85.95

1812590

155820410

87.00

87.00

86.50

86.70

1169140

101350507

86.65

86.65

85.50

86.05

163140

14036244

86.50

87.00

86.50

86.50

894500

77508535

88.20

88.20

86.00

86.55

908360

78679735

86.95

87.65

86.65

87.45

427300

37238832

87.00

87.00

86.90

87.00

242000

21050514

87.00

87.00

86.50

86.65

173050

15027770

86.65

86.85

86.30

86.80

550980

47819576

86.05

86.50

86.05

86.50

70620

6107221

86.60

87.20

86.50

86.50

897480

77712934

86.55

86.65

86.55

86.60

755990

65471173

86.55

86.55

85.60

85.80

310210

26613796

85.60

86.50

85.60

86.35

518920

44817100

86.50

89.00

86.50

87.75

1083790

95038803

87.50

88.00

86.80

87.60

1130360

99014315

87.55

89.00

87.45

87.55

1162870

101810020

87.60

90.00

87.60

89.00

600150

53384496

11/08/2011
87.1667
11/09/2011
87.4933
11/10/2011
87.5967
11/11/2011
87.9400
11/14/2011
88.5967
11/15/2011
89.3400
11/16/2011
90.1033
11/17/2011
90.7233
11/18/2011
91.2833
11/21/2011
91.9033
11/22/2011
92.5800
11/23/2011
93.0600
11/24/2011
93.6733
11/25/2011
94.2700
11/28/2011
94.7433
11/29/2011
95.1967
12/01/2011
95.4333
12/02/2011
95.9500
12/05/2011
96.2567
12/06/2011
96.2067
12/07/2011
96.1033
12/08/2011
96.0067
12/09/2011
96.0633
12/12/2011
96.1533
12/13/2011
96.2467
12/14/2011
96.2500
12/15/2011
96.3067
12/16/2011
96.2533
12/19/2011
96.2467
12/20/2011
96.2133

89.00

89.65

89.00

89.40

774000

69163896

90.00

92.30

90.00

91.45

1131320

103749914

90.80

90.80

88.90

89.00

2810480

250305545

90.00

92.15

90.00

92.15

790120

72315368

92.15

97.40

92.15

96.50

1711030

162269940

95.50

98.05

95.50

97.95

2433450

238201476

98.05 100.60

97.00

97.95

1364140

135110559

97.50

97.50

95.60

95.80

767620

73665161

96.40

96.40

94.75

95.00

584730

55837906

95.05

95.20

95.05

95.10

204630

19463155

94.95

97.00

94.60

96.50

247020

23796779

95.05

96.20

94.95

94.95

315950

30144248

94.55

97.45

94.55

96.80

2402120

232565090

96.80

97.10

96.50

96.50

890660

86135285

96.50

96.80

96.00

96.10

340180

32703321

97.00

97.00

96.10

96.20

537880

51863139

98.50

98.50

93.90

95.00

463510

44891703

96.90

97.00

95.50

96.75

516700

49874047

95.00

96.75

95.00

96.75

471020

44938482

95.50

96.00

95.50

95.75

76180

7293545

95.50

96.80

95.50

96.40

382450

36823468

96.45

96.50

96.45

96.50

920130

88774151

96.00

97.00

96.00

96.65

479980

46268050

96.65

97.10

96.30

96.35

550390

53091384

96.35

96.60

96.20

96.50

780240

75281490

97.00

97.00

96.40

96.55

352800

34050576

95.00

96.00

95.00

95.80

270180

25779857

95.80

97.00

95.80

96.00

443880

42608703

96.00

96.60

95.85

96.40

314690

30346457

94.50

96.00

94.50

95.60

319640

30582333

12/21/2011
96.2400
12/22/2011
96.3500
12/23/2011
96.3333
12/26/2011
96.2967
12/27/2011
96.3500
12/28/2011
96.3600
12/29/2011
96.4233
01/02/2012
96.4500
01/03/2012
96.6267
01/04/2012
96.9933
01/05/2012
97.3100
01/06/2012
97.6567
01/09/2012
98.0967
01/10/2012
98.7300
01/11/2012
99.4233
01/12/2012
100.0500
01/13/2012
100.6733
01/16/2012
101.5733
01/17/2012
102.6133
01/18/2012
103.7167
01/19/2012
104.8800
01/20/2012
106.0033
01/24/2012
106.8667
01/25/2012
107.5933
01/26/2012
107.8600
01/27/2012
108.2800
01/30/2012
108.8200
01/31/2012
109.5733
02/01/2012
110.3067
02/02/2012
111.0400

95.60

96.90

95.00

96.60

747850

72228809

96.00

96.80

96.00

96.65

708910

68451287

96.60

96.75

96.50

96.50

358720

34634160

96.50

96.50

96.00

96.20

74580

7176650

96.20

96.65

96.20

96.55

22375400

2159254473

96.65

97.00

96.30

96.55

543050

52488576

96.60

97.50

96.60

97.45

860720

83664363

97.00

97.30

97.00

97.05

410430

39840611

97.05

99.70

97.05

99.00

1341550

132738600

99.50 102.00

1329640

135465767

102.00 102.00 100.10 101.30

1028880

104305918

99.90 101.00

339800

34322565

100.00 103.50 100.00 102.60

884720

90694845

102.60 106.20 102.60 105.90

937040

99135271

106.00 106.20 105.80 106.00

1183860

125431068

106.00 106.60 106.00 106.00

566700

60160243

105.50 106.20 105.50 106.00

1538520

162823566

106.00 110.00 105.50 110.00

368540

40321462

110.30 112.30 110.20 111.80

1275890

142785314

111.90 115.00 111.90 113.10

1458580

165790657

113.00 119.00 112.90 114.00

1023750

117725781

114.00 115.80 114.00 114.30

1043520

119384254

114.30 114.30 109.90 110.00

117360

13004528

110.20 110.50 109.90 109.90

762390

83949340

109.90 109.90 105.80 106.00

1080540

114636640

106.00 110.00 106.00 107.60

1858950

199880300

107.60 110.00 107.00 109.10

1099820

119531491

109.10 114.10 109.00 113.90

1007220

113586991

114.00 118.20 114.00 116.90

955110

111657493

116.90 117.10 116.50 117.00

1041160

121723921

99.50 102.50

99.90 101.30

02/03/2012
111.5733
02/06/2012
112.5933
02/07/2012
113.4600
02/08/2012
114.3200
02/09/2012
114.9667
02/10/2012
115.8000
02/13/2012
116.5267
02/14/2012
117.3133
02/15/2012
118.2667
02/16/2012
119.4133
02/17/2012
120.5667
02/20/2012
121.7600
02/21/2012
122.7667
02/22/2012
123.5533
02/23/2012
124.2333
02/24/2012
125.0733
02/27/2012
125.2733
02/28/2012
125.3467
02/29/2012
125.6333
03/01/2012
126.0467
03/02/2012
126.3467
03/05/2012
126.6467
03/06/2012
127.1533
03/07/2012
127.5000
03/08/2012
128.0000
03/09/2012
128.5533
03/12/2012
129.2200
03/13/2012
129.9467
03/14/2012
130.8867
03/15/2012
131.9467

117.00 117.00 114.00 114.00

380390

43996368

118.00 127.00 118.00 121.30

3290410

399551514

121.30 125.50 121.30 123.00

1750340

215629828

123.00 128.00 123.00 124.70

2043190

256145607

124.00 124.50 120.20 122.80

1949000

239303540

122.80 127.20 122.80 126.50

1602140

201576399

126.00 126.00 125.00 125.20

1343610

168805963

125.30 125.60 121.80 121.80

1183860

146229896

122.00 124.70 122.00 124.20

1342210

166494297

124.40 124.40 122.80 123.20

1693720

208676894

123.20 126.00 123.20 124.90

2971640

371511161

125.00 128.00 125.00 127.00

1551170

195979318

127.00 130.10 127.00 129.00

1746610

225671107

129.80 129.80 128.60 128.70

1966210

253589731

128.70 129.00 126.00 127.20

1114560

142335540

127.00 129.00 126.00 126.60

838840

106818046

126.60 127.00 124.00 124.30

1321070

163988771

124.30 124.50 124.10 124.10

82690

10272207

125.00 129.00 125.00 129.00

940670

119157266

129.00 129.10 126.80 129.00

667060

85938956

129.00 132.00 129.00 131.00

1506970

196591811

130.60 130.60 129.60 129.70

295850

38367854

129.80 129.80 129.20 129.40

436450

56479624

128.50 129.50 128.50 129.40

170820

22103663

130.00 131.50 130.00 130.70

903240

117844215

130.70 133.20 130.00 133.20

652060

85943898

133.10 137.20 130.00 137.00

1437260

195420281

137.00 141.00 137.00 139.90

1915400

267425851

140.00 144.00 140.00 142.80

1454920

207669036

143.00 143.20 142.80 143.10

1913830

273783555

03/16/2012
133.2733
03/19/2012
134.7867
03/20/2012
136.4600
03/21/2012
137.7600
03/22/2012
139.0267
03/23/2012
140.1600
03/26/2012
140.9133
03/27/2012
141.6600
03/28/2012
142.6000
03/29/2012
143.4800
03/30/2012
144.1333
04/02/2012
144.1933
04/03/2012
144.3333
04/04/2012
144.1533
04/10/2012
143.8800
04/11/2012
143.3533
04/12/2012
142.8200
04/13/2012
142.1867
04/16/2012
141.7133
04/17/2012
141.2533
04/18/2012
141.0267
04/19/2012
141.3533
04/20/2012
141.7200
04/23/2012
141.6200
04/24/2012
141.6267
04/25/2012
141.6333
04/26/2012
142.1067
04/27/2012
142.1733
04/30/2012
142.3667
05/02/2012
143.0333

143.50 147.00 143.50 146.50

2028580

295209315

145.50 147.00 145.50 147.00

987020

144837750

147.50 151.00 147.50 149.20

1742090

259840033

149.20 149.50 148.50 148.50

791180

117774526

147.00 148.50 146.00 148.00

1139260

168577310

148.00 151.50 147.50 148.00

2046850

304677848

147.00 147.90 138.00 141.00

1231220

174503290

141.50 147.50 140.50 140.60

637420

90422106

140.70 145.00 140.70 143.50

975040

140025294

143.50 143.90 143.50 143.90

216500

31082673

144.00 145.00 140.00 143.00

1236290

176330573

143.00 143.00 137.90 137.90

755060

106254487

138.00 142.10 137.60 142.00

736010

104036153

142.00 142.20 140.10 140.10

487790

69127033

140.10 140.10 137.30 139.00

773000

107195164

137.60 138.90 137.60 138.60

482030

66554529

139.00 139.20 138.60 139.00

764650

106195232

139.00 140.00 139.00 139.70

1321130

184781488

139.70 142.00 139.00 141.40

720980

101265228

141.40 142.00 140.00 141.10

1805600

254939726

141.20 145.00 141.20 144.60

1375110

197946580

144.50 147.90 144.00 145.90

1149260

167241594

145.90 146.30 145.90 146.10

1310860

191509978

146.00 146.50 142.00 142.00

548150

79898844

145.10 145.10 142.00 144.00

600780

86147291

145.00 146.00 143.10 143.10

248260

36102612

143.10 146.00 143.00 145.00

1388460

201339117

145.00 145.00 142.40 143.00

1545770

221670610

143.00 143.40 142.90 143.00

901210

128872410

143.10 152.00 143.00 149.00

2143450

314595494

05/03/2012
144.1267
05/04/2012
145.1267
05/07/2012
145.7867
05/08/2012
146.2533
05/09/2012
146.5133
05/10/2012
146.4400
05/11/2012
146.2267
05/14/2012
145.3667
05/15/2012
144.2400
05/16/2012
142.6467
05/17/2012
141.9067
05/18/2012
140.6067
05/21/2012
139.5733
05/22/2012
138.7733
05/23/2012
137.5133
05/24/2012
135.5200
05/25/2012
133.7667
05/28/2012
132.7600
05/29/2012
132.0000
05/30/2012
131.1800
05/31/2012
130.3467
06/01/2012
129.7667
06/04/2012
129.5467
06/05/2012
129.8800
06/06/2012
130.3733
06/07/2012
130.2667
06/08/2012
130.5600
06/11/2012
130.9267
06/13/2012
131.6600
06/14/2012
132.2467

147.30 155.00 147.30 155.00

2424100

371922400

154.20 155.20 150.10 154.00

1509440

233103490

153.80 153.80 149.00 149.60

907160

136037923

145.20 148.80 145.20 148.40

948590

140777965

147.90 147.90 144.90 145.00

231480

33642974

145.00 145.20 143.00 143.50

1080780

155112307

143.00 144.00 142.20 142.70

1621190

231561128

142.00 142.00 130.00 133.20

1281080

171793785

131.00 131.00 120.50 125.10

2884940

360441458

128.00 128.00 120.10 120.10

1725150

214204308

124.00 135.00 124.00 132.00

2026390

258784458

129.70 129.70 125.00 125.50

417550

52603117

125.50 127.70 125.00 127.50

685040

86905091

130.00 133.00 130.00 131.00

686500

90618813

131.00 131.00 129.50 130.10

481040

62547088

130.10 130.10 124.00 125.10

275490

34519868

128.00 128.20 125.10 127.70

435270

55452840

130.00 139.50 127.60 134.50

2329210

303297724

135.00 137.00 134.80 137.00

500150

67678777

138.00 138.00 131.50 132.70

353520

47015954

131.00 139.00 130.00 131.00

630710

83895322

132.50 134.00 132.50 134.00

300730

39981379

131.00 131.00 129.10 129.90

353580

45875917

129.70 131.00 129.60 130.10

156290

20303963

128.00 130.00 127.10 127.50

111510

14289201

128.00 131.40 128.00 130.40

411030

53582122

130.50 130.50 129.30 129.90

323560

42036412

129.90 133.10 129.90 133.00

728730

96197319

133.00 142.10 133.00 142.00

1620130

227690810

139.00 139.00 138.90 138.90

603500

83861910

06/15/2012
132.9733
06/18/2012
133.7600
06/19/2012
133.9800
06/20/2012
134.2533
06/21/2012
134.7067
06/22/2012
135.2267
06/25/2012
135.5267
06/26/2012
135.9400
06/27/2012
136.4000
06/28/2012
137.3333
06/29/2012
138.1333
07/02/2012
138.7600
07/03/2012
139.4267
07/04/2012
139.5000
07/05/2012
139.8533
07/06/2012
140.3200
07/09/2012
140.3667
07/10/2012
140.5267
07/11/2012
140.4467
07/12/2012
140.2800
07/13/2012
140.2267
07/16/2012
140.3267
07/17/2012
140.5800
07/18/2012
140.8467
07/19/2012
140.6800
07/20/2012
140.5200
07/23/2012
140.4333
07/24/2012
139.9800
07/25/2012
139.5733
07/26/2012
139.0733

141.00 141.90 136.00 136.00

233340

32167346

137.00 139.50 137.00 139.50

339180

46925616

139.50 139.50 137.60 137.80

517410

71308540

137.70 143.00 137.70 141.10

789060

111156959

141.00 141.00 138.80 139.50

599700

83531502

139.00 139.70 138.20 138.80

485400

67349891

139.00 139.00 138.20 138.50

317120

43934264

138.40 138.40 135.80 136.10

832830

113612990

136.00 137.10 136.00 137.00

436820

59682191

138.50 141.50 138.00 141.50

642820

89736139

139.80 142.40 139.80 142.40

757230

107663722

142.50 145.50 139.00 139.30

478790

67073544

140.00 143.00 140.00 143.00

857710

121993313

143.00 143.90 143.00 143.10

1161090

166234851

143.30 144.30 143.30 144.20

767090

110598014

144.10 144.10 143.00 143.00

867870

124780612

142.50 142.50 140.00 140.20

81150

11374439

141.00 141.00 140.00 140.20

866550

121454828

140.00 140.00 139.60 139.90

500780

70010394

139.90 140.60 137.00 137.00

222430

30910882

137.00 139.90 137.00 138.00

797580

110483531

139.00 141.00 139.00 140.00

962650

135124980

139.00 140.10 139.00 139.90

2034220

284745975

140.00 143.00 139.80 141.00

899390

126843849

140.00 141.00 139.00 139.00

1171570

164429328

139.00 140.00 139.00 140.00

449700

62909829

137.10 138.20 137.10 138.00

360470

49745345

136.00 136.30 135.00 136.20

727540

98618433

136.20 137.00 135.00 137.00

267060

36360833

138.00 138.00 136.50 136.70

494600

67699460

07/27/2012
138.6067
07/30/2012
138.4133
07/31/2012
138.5000
08/01/2012
138.7267
08/02/2012
139.5800
08/03/2012
140.3800
08/06/2012
140.9133
08/08/2012
141.5333
08/09/2012
141.6667
08/10/2012
142.1333
08/13/2012
142.6000
08/14/2012
143.2667
08/15/2012
144.2533
08/16/2012
145.1133
08/17/2012
145.9000
08/22/2012
146.5600
08/23/2012
147.1733
08/24/2012
147.4733
08/28/2012
147.5933
08/29/2012
147.4400
08/30/2012
147.4067
08/31/2012
147.2067
09/03/2012
147.2600
09/04/2012
147.7467
09/05/2012
148.0467
09/06/2012
148.2467
09/07/2012
148.6467
09/10/2012
149.1667
09/11/2012
149.7067
09/12/2012
150.4400

137.00 139.00 136.00 136.00

689130

94198987

138.50 138.50 136.50 137.30

790890

108515704

137.60 143.80 137.60 141.50

1264270

178317905

143.00 143.60 142.90 143.30

1266810

181566747

143.50 149.80 143.30 149.80

1965080

289467386

147.10 155.00 147.10 150.00

1037320

155985578

150.90 151.00 147.00 148.00

597460

89174215

148.00 149.50 148.00 149.20

766760

114327820

149.20 149.50 143.00 143.00

352630

50700352

143.00 147.00 143.00 146.00

1267380

182501335

146.00 147.40 146.00 147.00

502420

73753310

147.30 148.20 147.30 148.00

691590

102330610

149.50 154.80 149.50 151.00

769700

116331841

151.00 151.00 149.00 149.90

370580

55578292

149.90 150.00 148.50 148.50

681490

101862696

148.50 149.00 145.00 145.90

373060

54670381

146.00 146.60 146.00 146.50

758590

110902901

146.00 149.00 145.00 146.00

558310

81249022

145.90 148.60 144.00 145.10

444600

64699526

145.10 148.00 145.10 147.50

477340

70388011

147.80 150.00 147.80 149.50

1289280

192251068

149.50 151.00 145.00 145.00

1549170

230497630

146.10 151.70 146.10 150.00

785600

118199157

150.00 150.70 150.00 150.30

1061850

159591177

150.30 150.70 149.80 150.50

575900

86598646

150.50 150.60 150.00 150.00

247400

37124376

151.50 154.00 151.50 154.00

1235500

188972306

154.00 160.00 154.00 158.80

1456640

231417709

158.80 159.00 158.00 158.00

764910

121086212

160.00 160.00 158.00 159.50

224600

35762386

09/13/2012
151.3667
09/14/2012
152.5067
09/17/2012
153.6200
09/18/2012
154.5800
09/19/2012
155.3133
09/20/2012
155.9067
09/21/2012
156.7933
09/24/2012
157.4600
09/25/2012
158.1000
09/26/2012
158.9000
09/27/2012
159.7067
09/28/2012
160.3733
10/01/2012
160.9000
10/02/2012
161.4600
10/03/2012
162.0867
10/04/2012
162.4733
10/05/2012
162.5067
10/08/2012
162.5200
10/09/2012
162.5533
10/10/2012
162.9200
10/11/2012
163.2933
10/12/2012
163.5667
10/15/2012
163.6400
10/16/2012
163.9467
10/17/2012
164.2267
10/18/2012
164.5467
10/19/2012
164.7400
10/22/2012
164.6867
10/23/2012
164.7000
10/24/2012
164.3400

159.50 160.30 159.50 159.80

480860

76918965

159.90 164.40 159.90 163.60

1088360

177622004

164.50 165.10 162.20 162.70

375890

61350704

162.00 162.00 159.00 159.50

920140

146845618

159.30 159.40 158.50 158.50

360640

57176799

158.50 158.60 158.30 158.40

668250

105881885

158.50 158.50 157.30 158.30

787110

124448846

158.20 160.50 158.20 160.00

1597560

255179658

160.60 160.60 159.90 159.90

382340

61179417

160.30 164.00 160.30 162.50

930510

151179835

162.50 162.50 162.00 162.10

595840

96562777

164.90 164.90 162.10 164.00

980080

160838071

164.00 167.60 164.00 166.70

1139710

189468660

162.40 167.00 162.40 166.40

853950

141236790

166.40 169.10 166.40 168.90

1365880

230297364

168.00 168.00 164.00 165.60

573760

95013857

165.60 165.60 162.90 164.10

774690

127077238

164.00 164.00 162.20 162.90

521810

84984552

162.90 162.90 159.30 160.00

1242480

199656061

160.00 164.30 159.90 164.00

1090050

177564497

161.00 164.10 161.00 164.00

354920

58196405

162.00 163.50 162.00 162.40

382470

62198803

162.00 162.00 160.00 161.10

479670

77265626

163.00 167.10 163.00 164.50

643140

105981338

167.00 167.10 166.00 166.70

690750

115229632

167.00 167.00 166.00 166.90

710710

118652882

167.00 167.30 166.70 166.90

511020

85282350

167.00 167.00 165.60 165.90

329990

54724204

165.00 166.90 165.00 166.60

282420

47081762

167.00 167.20 162.00 163.50

812920

132858177

10/25/2012
164.1933
10/29/2012
164.0467
10/30/2012
163.9200
10/31/2012
164.0467
11/05/2012
164.1400
11/06/2012
164.2733
11/07/2012
164.5133
11/08/2012
164.5600
11/09/2012
164.4600
11/12/2012
164.1333
11/13/2012
163.8067
11/14/2012
163.4733
11/15/2012
162.6467
11/16/2012
161.8800
11/19/2012
161.4467
11/20/2012
161.2867
11/21/2012
161.4267
11/22/2012
161.6267
11/23/2012
161.5533
11/26/2012
161.3267
11/27/2012
161.1667
11/28/2012
161.0333
11/29/2012
161.1733
12/03/2012
161.3067
12/04/2012
161.5000
12/05/2012
161.5333
12/06/2012
161.6333
12/07/2012
162.4133
12/10/2012
163.0200
12/11/2012
163.4400

166.00 166.00 163.00 163.40

216300

35371163

163.40 163.50 161.90 161.90

557720

91006248

161.80 161.80 160.00 161.00

460510

74140009

161.00 162.30 161.00 161.90

181110

29316405

161.90 166.00 161.90 165.40

610300

100919060

165.40 168.00 164.20 166.00

1114950

186120106

166.00 167.00 166.00 166.00

558600

93005679

166.40 166.40 161.80 161.80

644560

105074525

161.90 163.00 161.90 163.00

673960

109812430

160.50 162.10 160.50 161.80

456030

73695251

162.40 162.40 161.80 162.00

423150

68546365

162.00 162.10 161.70 161.90

542800

87910403

162.00 162.00 151.40 153.50

2394800

371182857

154.00 156.00 153.50 155.10

1835900

284616974

155.00 158.00 155.00 157.00

505290

79354055

157.20 162.50 157.20 161.00

1026530

165425756

161.00 168.00 161.00 164.00

1233830

203445791

164.70 165.00 163.40 164.00

784290

128583593

165.00 165.00 160.80 160.80

151710

24474283

160.80 162.00 160.80 162.00

1083480

175335298

162.00 163.90 160.80 163.60

541730

88370651

163.50 164.00 163.40 164.00

396240

64921677

164.50 165.00 163.90 163.90

855140

140802929

163.90 165.30 163.90 165.00

393370

64704105

165.00 165.80 164.50 164.70

743820

122770884

162.00 162.50 162.00 162.50

408930

66418787

162.50 164.00 162.50 163.40

859060

140356246

164.90 165.30 164.80 165.20

404050

66704510

165.20 165.30 163.00 164.20

559430

92103851

162.00 164.20 162.00 163.30

684970

111886641

12/12/2012
163.6067
12/13/2012
163.4933
12/14/2012
163.2933
12/17/2012
163.3733
12/18/2012
163.3733
12/19/2012
163.2800
12/20/2012
163.1133
12/21/2012
162.8867
12/26/2012
162.5867
12/27/2012
162.2800
12/28/2012
161.8467
01/02/2013
161.6133
01/03/2013
161.3867
01/04/2013
161.1667
01/07/2013
160.9933
01/08/2013
160.8067
01/09/2013
160.7267
01/10/2013
160.6933
01/11/2013
160.7200
01/14/2013
160.8533
01/15/2013
161.0000
01/16/2013
161.2000
01/17/2013
161.5267
01/18/2013
161.8933
01/21/2013
162.3200
01/22/2013
162.9600
01/23/2013
163.4867
01/24/2013
164.0667
01/25/2013
165.0467
01/28/2013
166.1200

163.40 163.70 162.80 163.50

462180

75474415

163.50 163.50 161.80 162.30

262740

42630372

162.00 162.10 160.00 161.00

710280

114387458

161.10 162.00 161.10 162.00

341960

55264168

162.50 162.50 161.80 162.00

558580

90481695

162.00 162.60 162.00 162.20

348010

56460576

162.20 162.20 161.50 161.50

181880

29375106

161.60 161.90 160.30 160.50

479500

77108964

160.60 160.70 160.20 160.50

142680

22908964

160.60 160.60 160.00 160.10

227410

36422246

160.10 160.10 156.00 156.00

1423860

224082755

157.00 160.00 157.00 159.90

320840

50928379

159.30 162.50 159.30 161.80

482340

77929343

161.60 161.60 160.00 160.90

501040

80575817

160.90 161.10 160.40 160.70

874050

140446979

160.70 161.50 160.70 160.70

555760

89425231

160.50 161.30 160.50 161.10

599880

96665969

161.10 161.10 160.00 160.50

293140

47034341

161.00 163.00 161.00 162.40

846160

137219501

162.40 164.10 162.40 164.00

1531140

249872520

164.00 164.60 164.00 164.40

1173500

192879775

164.60 164.80 163.40 164.50

875380

143837270

164.50 165.70 164.50 165.40

455240

75168710

165.00 166.50 165.00 166.00

1431130

236987676

166.20 166.60 165.50 166.50

1097140

182373520

166.50 166.70 164.80 165.60

916140

151716262

166.00 168.00 165.90 167.80

1210170

202111003

168.00 173.00 168.00 170.50

943150

160748637

170.50 176.10 170.50 175.60

635830

111250255

175.60 178.00 174.50 176.80

768010

135588016

01/29/2013
167.1800

176.60 177.00 175.50 176.60

584650

103183480