MBT - Metropolitan Bank and Trust Company

DATE
OPEN
HIGH
LOW
CLOSE VOLUME VALUE 15-prd MAVE
08/20/2010
63.15 65.48 62.90 64.36
9312319
553799707
0.0000
08/23/2010
64.27 64.46 64.22 64.27
7772004
464531383
0.0000
08/24/2010
63.78 64.46 63.29 63.58
9309823
554387088
0.0000
08/25/2010
63.29 63.29 62.03 62.51
6607774
385215773
0.0000
08/26/2010
62.80 63.49 62.80 63.19
2302712
135375592
0.0000
08/27/2010
63.63 63.63 61.83 62.22
1706176
98877387
0.0000
08/31/2010
61.98 62.61 61.98 62.51
3970059
230043317
0.0000
09/01/2010
62.51 63.29 62.32 63.15
1373758
80536277
0.0000
09/02/2010
63.58 65.24 63.58 65.24
6239478
373331280
0.0000
09/03/2010
65.39 67.67 65.39 67.14
7014689
435545668
0.0000
09/06/2010
67.14 67.24 66.94 67.19
5724938
357475412
0.0000
09/07/2010
67.19 68.16 66.89 68.16
5391405
337121547
0.0000
09/08/2010
66.21 68.26 66.21 68.26
5756277
363744527
0.0000
09/09/2010
67.33 72.06 67.33 72.06
4825544
316202000
0.0000
09/13/2010
72.10 72.54 71.86 72.30
4763287
319698961
65.7422
09/14/2010
72.54 72.54 71.47 71.86
5522492
369817611
66.2421
09/15/2010
71.86 72.06 70.50 71.08
4376786
289470944
66.6965
09/16/2010
71.08 71.23 71.08 71.13
4059557
268492806
67.1995
09/17/2010
70.50 70.89 69.13 70.01
3486207
227024211
67.6994
09/20/2010
69.33 72.79 69.18 72.79
3423243
226992449
68.3388
09/21/2010
73.03 73.03 71.76 71.96
2042692
137011503
68.9879
09/22/2010
71.96 71.96 70.01 70.11
1866304
122184301
69.4943
09/23/2010
70.01 70.59 69.96 70.01
2015860
131272523
69.9519
09/24/2010
70.01 70.01 69.77 69.86
2504043
162688647
70.2603
09/27/2010
71.13 71.52 71.08 71.08
2693189
178383084
70.5232
09/28/2010
70.98 70.98 69.62 69.96
2429590
158120826
70.7082
09/29/2010
69.91 69.91 68.65 68.74
3969021
254739339
70.7471
09/30/2010
68.74 69.04 67.87 68.11
2270920
144239397
70.7374
10/01/2010
67.92 69.62 67.92 69.38
2315095
148600380
70.5589

10/04/2010
70.5167
10/05/2010
70.4290
10/06/2010
70.4550
10/07/2010
70.5816
10/08/2010
70.7828
10/11/2010
70.7666
10/12/2010
70.6919
10/13/2010
70.8088
10/14/2010
70.8055
10/15/2010
70.6238
10/18/2010
70.3317
10/19/2010
70.2116
10/20/2010
70.2375
10/21/2010
70.3414
10/22/2010
70.5199
10/26/2010
70.6595
10/27/2010
71.1009
10/28/2010
71.3995
10/29/2010
71.6170
11/02/2010
71.9351
11/03/2010
72.4901
11/04/2010
73.1457
11/05/2010
73.7105
11/08/2010
74.1551
11/09/2010
74.8432
11/10/2010
75.2652
11/11/2010
75.5573
11/12/2010
75.6482
11/15/2010
75.8559
11/17/2010
75.8234

69.91

72.06

69.91

71.67

4836889

321415082

71.57

71.62

70.55

70.55

1654015

108960447

70.74

72.06

70.74

71.47

3324455

220734214

71.76

73.52

71.76

73.03

4406667

298578848

73.13

73.22

72.79

73.03

2697078

183040980

73.13

73.17

72.49

72.54

3097121

209461621

72.54

72.54

70.69

70.84

6850275

454635286

71.08

71.86

70.11

71.86

4383734

288671748

72.54

72.54

69.13

69.96

9410400

619460198

70.45

70.45

67.09

67.14

8019233

502727305

67.14

67.14

66.55

66.70

3726222

231460882

66.75

68.16

65.82

68.16

7599217

469331819

67.67

69.91

67.19

69.13

4794217

309590826

69.23

69.82

69.23

69.67

3001637

194286618

69.91

72.10

69.91

72.06

5221667

346509362

72.54

73.91

72.06

73.76

4053040

276752864

74.00

77.31

74.00

77.17

5000099

355987840

77.22

77.41

75.46

75.95

2478978

175634749

75.95

76.63

75.95

76.29

3983426

282658400

76.29

77.99

76.29

77.80

3557147

257119988

77.99

80.92

77.99

80.87

4316407

322073734

80.87

81.31

80.33

80.67

2435102

182706899

81.06

81.40

79.84

80.33

909756

68206600

80.33

80.33

76.63

76.63

2455991

177026570

76.73

77.90

76.73

77.46

1908092

137464985

77.46

77.46

72.93

73.03

2485639

169889548

73.52

73.61

70.55

72.54

5238280

352257576

72.06

72.06

70.11

70.50

2314288

151336240

70.50

73.03

70.50

72.79

3165719

213160001

70.50

72.06

70.30

71.57

2918645

192845705

11/18/2010
75.6774
11/19/2010
75.1775
11/22/2010
74.8627
11/23/2010
74.4375
11/24/2010
73.9896
11/25/2010
73.3697
11/26/2010
72.7627
11/30/2010
71.9123
12/01/2010
71.3606
12/02/2010
70.8023
12/03/2010
70.7049
12/06/2010
70.6855
12/07/2010
70.7147
12/08/2010
70.6205
12/09/2010
70.5329
12/10/2010
70.3382
12/13/2010
70.1110
12/14/2010
69.8545
12/15/2010
69.4937
12/16/2010
68.8849
12/17/2010
68.2404
12/20/2010
67.7625
12/21/2010
67.5874
12/22/2010
67.4104
12/23/2010
67.3381
12/28/2010
67.1302
12/29/2010
67.1802
12/30/2010
67.2512
01/03/2011
67.3596
01/04/2011
67.5393

71.57

73.03

71.08

71.57

3164858

211508175

71.81

73.47

69.62

69.67

5881156

386960512

70.11

71.67

70.11

71.23

5145281

340445009

71.23

72.01

69.62

69.91

3381200

221888220

69.62

71.32

68.16

71.08

4238883

277552514

71.86

71.86

71.13

71.57

3678403

244818199

71.76

71.76

70.84

71.57

2551233

169591421

71.57

71.67

65.04

67.58

10053452

636414690

67.58

69.13

67.58

68.36

7375639

468698007

69.62

70.11

68.60

69.09

5065372

324682304

69.62

71.57

69.04

71.57

4368976

284836411

71.96

72.59

71.96

72.25

7518413

504940717

72.30

72.30

69.62

70.94

6690390

441260882

72.01

72.01

70.74

71.37

1475693

97967053

71.42

71.42

69.82

70.25

1007615

65874823

70.11

70.11

68.36

68.65

1120918

71765947

68.70

69.13

65.53

66.26

4576051

283232562

66.26

67.58

66.21

67.38

6649275

415882710

68.00

68.00

64.00

64.50

7113380

461279836

64.50

64.50

61.50

61.95

4546350

282143323

61.95

62.15

61.70

61.90

5553240

343727297

62.15

64.65

62.15

64.40

3898130

250687019

64.50

66.00

64.50

64.95

2775160

180233983

64.95

65.70

64.90

65.70

6068360

397563708

65.70

68.45

65.70

68.00

2935820

199696765

68.00

68.45

67.75

68.45

897980

61244149

68.45

73.00

68.40

73.00

1989600

141636919

74.40

75.20

72.00

72.00

3624030

269962575

73.00

73.90

72.00

73.00

2493490

182254541

73.00

73.30

72.85

72.95

2908550

212401401

01/05/2011
67.7662
01/06/2011
68.0754
01/07/2011
68.2100
01/10/2011
68.3833
01/11/2011
68.5533
01/12/2011
68.7000
01/13/2011
68.7200
01/14/2011
68.7700
01/17/2011
68.7067
01/18/2011
68.3733
01/19/2011
67.9933
01/20/2011
67.3133
01/21/2011
66.6067
01/24/2011
65.7667
01/25/2011
64.9900
01/26/2011
64.3800
01/27/2011
64.0067
01/28/2011
63.8200
01/31/2011
63.6733
02/01/2011
63.5500
02/02/2011
63.4967
02/03/2011
63.4500
02/04/2011
63.3000
02/07/2011
63.1767
02/08/2011
63.1767
02/09/2011
63.0567
02/10/2011
62.7200
02/11/2011
62.4133
02/14/2011
62.2633
02/15/2011
62.1433

72.95

72.95

71.80

72.05

1493520

107592096

72.00

72.05

70.85

70.90

1831350

130342016

70.90

70.90

69.30

69.40

1022020

71235406

69.35

69.35

66.90

67.10

4324670

290712265

67.00

67.00

63.60

64.50

5801610

372458217

65.00

65.50

64.10

64.10

7179200

464933856

64.55

65.65

64.50

64.70

5914630

383209867

65.00

66.10

65.00

65.70

2008330

131993371

66.00

66.60

64.50

64.75

2957640

192089114

64.70

64.70

62.90

63.00

5315660

335227982

63.90

63.90

62.50

62.75

4397790

276160192

62.75

63.50

62.00

62.80

2579630

161377242

63.00

63.00

61.20

61.40

6334530

389592937

61.50

61.60

60.20

60.40

5037050

305531656

60.50

62.00

60.50

61.30

2035630

125135321

60.50

63.00

60.50

62.90

2337850

145558359

63.00

65.65

62.90

65.30

4764890

308101438

66.00

67.50

66.00

66.60

6610600

441252139

65.80

65.80

64.30

64.90

4641750

301663074

64.90

64.90

62.10

62.65

2318260

145272322

63.50

63.70

63.00

63.30

1769000

112115319

64.00

64.70

63.30

64.00

2903340

184964982

64.70

64.70

63.20

63.45

2767340

176008481

63.45

63.45

62.50

62.90

3566670

223775573

62.85

63.00

62.25

63.00

2763140

172548483

63.35

63.35

60.75

60.95

6083710

372430766

60.80

60.80

57.50

57.75

8156410

483607183

57.75

57.75

55.00

56.80

6476200

364198371

57.35

59.00

57.35

58.15

4854390

283018215

58.60

60.25

58.50

59.50

4989430

296899750

02/16/2011
61.8833
02/17/2011
61.5400
02/18/2011
61.0900
02/21/2011
60.6733
02/22/2011
60.2900
02/23/2011
59.8700
02/24/2011
59.4200
02/25/2011
58.9867
02/28/2011
58.6200
03/01/2011
58.3733
03/02/2011
58.2100
03/03/2011
58.2933
03/04/2011
58.5467
03/07/2011
58.7467
03/08/2011
58.7533
03/09/2011
58.8867
03/10/2011
59.0867
03/11/2011
59.2867
03/14/2011
59.5133
03/15/2011
59.7400
03/16/2011
60.0567
03/17/2011
60.3067
03/18/2011
60.5967
03/21/2011
60.8933
03/22/2011
61.0733
03/23/2011
61.3067
03/24/2011
61.5133
03/25/2011
61.6233
03/28/2011
61.7600
03/29/2011
62.0467

59.45

59.45

58.70

59.00

5871690

346431067

59.15

60.95

59.15

60.15

4722110

284795793

60.15

60.80

59.85

59.85

3072970

184854341

59.95

59.95

58.60

58.65

838110

49271085

58.30

58.65

56.85

56.90

2283010

131097213

56.90

58.00

56.30

57.00

2413590

137817252

57.00

58.50

56.95

57.25

2089560

120230941

57.30

57.40

56.60

56.95

5553980

317038602

57.10

57.40

54.60

57.40

6426390

360882512

57.65

60.20

57.65

59.30

6035750

355614508

58.70

59.10

57.95

58.50

2722110

159335096

58.50

60.00

58.50

59.00

2512640

148939010

60.00

60.70

59.85

60.60

3288430

198616057

60.50

61.80

60.00

61.15

2601290

159145913

60.85

60.85

59.00

59.60

3335060

198980894

59.70

61.60

59.70

61.00

2953690

179684821

61.50

63.40

61.50

63.15

5849740

367422280

62.40

63.15

61.70

62.85

4364120

273975593

62.75

62.75

62.00

62.05

3958140

246279304

62.15

63.90

60.10

60.30

4284770

264523694

60.90

63.00

60.90

61.75

2179150

134504750

61.60

61.80

60.80

61.00

1850700

113419979

61.80

62.20

61.30

61.30

1337270

82463617

61.70

62.35

61.70

61.85

1315680

81564971

62.00

62.50

61.95

62.00

821950

50979682

62.00

62.05

61.95

62.00

871840

54053588

62.00

62.45

61.95

62.10

523410

32491651

62.50

62.50

61.95

62.25

2279120

141836681

62.50

63.35

62.50

63.20

1519210

95817281

63.35

64.15

63.35

63.90

2913760

186336073

03/30/2011
62.2367
03/31/2011
62.3067
04/01/2011
62.4667
04/04/2011
62.8933
04/05/2011
63.4067
04/06/2011
63.8133
04/07/2011
64.2700
04/08/2011
64.7033
04/11/2011
65.1000
04/12/2011
65.4333
04/13/2011
65.8667
04/14/2011
66.2767
04/15/2011
66.6833
04/18/2011
67.0567
04/19/2011
67.3567
04/20/2011
67.6867
04/25/2011
68.1067
04/26/2011
68.4067
04/27/2011
68.4933
04/28/2011
68.5300
04/29/2011
68.5833
05/02/2011
68.6667
05/03/2011
68.7467
05/04/2011
68.8533
05/05/2011
68.9767
05/06/2011
68.9067
05/09/2011
68.9100
05/10/2011
68.9133
05/11/2011
68.8733
05/12/2011
68.7800

64.00

64.00

63.75

63.85

1527950

97535159

63.90

64.40

63.90

64.20

2123950

136282513

64.50

65.40

64.50

65.25

2358330

153613776

66.00

68.90

66.00

68.45

6222740

423924124

68.80

69.10

67.95

68.00

3954810

269584443

67.95

68.00

67.80

67.85

3056590

207515949

68.00

68.50

67.65

67.85

7324880

497753323

67.75

68.65

67.75

67.80

3659920

248736889

68.20

68.20

67.65

67.80

2602370

176286415

67.70

67.70

66.00

67.00

4260080

284151272

66.30

68.60

65.60

68.50

2909320

197868347

68.55

69.20

68.00

68.25

1673550

114599026

68.40

68.65

68.25

68.35

2580100

176636409

68.40

68.95

68.40

68.80

2579690

177174145

68.70

68.70

68.35

68.40

2028480

138811981

68.60

68.85

68.50

68.80

2685190

184644068

68.90

71.25

68.90

70.50

1937190

136500309

70.50

70.50

69.30

69.75

2098390

146264541

69.75

71.00

69.75

69.75

1979870

138322223

69.80

70.30

68.15

68.55

1982100

136469156

69.75

69.80

68.55

68.65

1017270

70076101

69.35

69.50

68.85

69.10

591940

40876466

69.60

69.60

68.90

69.00

2874630

198416533

69.30

70.40

68.95

69.40

1198040

83238180

69.35

69.35

68.65

68.85

1785620

122986787

68.00

68.00

66.50

67.45

3075050

206477421

67.15

68.50

66.60

68.30

2898500

195911076

68.25

68.70

67.95

68.40

1624540

111086384

68.35

68.35

68.10

68.20

3468500

236600167

68.15

68.15

67.00

67.00

2051860

137993684

05/13/2011
68.7033
05/16/2011
68.5733
05/17/2011
68.5333
05/18/2011
68.5667
05/19/2011
68.7100
05/20/2011
68.9667
05/23/2011
69.1867
05/24/2011
69.3767
05/25/2011
69.4200
05/26/2011
69.4967
05/27/2011
69.6133
05/30/2011
69.6833
05/31/2011
69.7233
06/01/2011
69.8433
06/02/2011
70.0800
06/03/2011
70.3533
06/06/2011
70.5133
06/07/2011
70.6367
06/08/2011
70.7067
06/09/2011
70.7067
06/10/2011
70.4800
06/13/2011
70.2200
06/14/2011
69.9600
06/15/2011
69.9233
06/16/2011
69.8933
06/17/2011
69.9133
06/21/2011
69.9233
06/22/2011
69.9533
06/23/2011
69.9100
06/24/2011
69.8167

67.00

67.75

67.00

67.65

1674700

113246426

67.65

68.65

67.65

68.55

1524140

104420439

68.55

69.30

68.55

69.15

1316230

90886375

69.20

70.60

69.20

70.25

2474870

173547838

70.25

71.20

70.00

70.70

4731130

334493130

71.00

73.00

70.80

72.50

5329000

383061013

72.50

73.00

71.90

72.40

3772210

272702173

71.50

71.90

71.50

71.85

3028430

217545143

71.50

71.55

69.10

70.05

6497620

455609917

70.00

71.35

70.00

70.00

5753960

404967033

70.90

70.90

68.50

69.20

3845890

266078879

69.40

70.00

69.20

69.35

564390

39154678

69.35

70.00

69.00

69.00

5759250

400090686

69.50

70.30

69.50

70.00

2960320

206834980

69.90

71.20

69.00

70.55

2425670

170836385

71.00

72.00

70.80

71.75

2540570

181576012

71.75

71.75

70.95

70.95

2411370

171228089

70.95

71.05

70.80

71.00

1784220

126666028

71.00

71.40

70.95

71.30

2818440

200748288

71.30

71.35

70.70

70.70

2233390

158526161

71.00

71.30

69.10

69.10

2115020

148096954

69.10

69.15

68.40

68.50

6346380

437344195

68.40

68.50

67.70

67.95

2948230

200476622

68.50

69.95

68.50

69.50

3864560

268356969

69.25

70.00

69.00

69.55

3081820

214342064

69.50

69.60

69.40

69.50

2127680

147884681

69.50

69.55

69.45

69.50

4307130

299347215

69.50

69.50

69.40

69.45

3136720

217873863

69.45

69.45

69.30

69.35

2321120

161009618

69.45

69.45

69.10

69.15

3509140

242676154

06/27/2011
69.6833
06/28/2011
69.6067
06/29/2011
69.5700
06/30/2011
69.4833
07/01/2011
69.5100
07/04/2011
69.6700
07/05/2011
69.8800
07/06/2011
70.0767
07/07/2011
70.2000
07/08/2011
70.3400
07/11/2011
70.5667
07/12/2011
70.7233
07/13/2011
71.0433
07/14/2011
71.5500
07/15/2011
72.2433
07/18/2011
72.8267
07/19/2011
73.4367
07/20/2011
73.9900
07/21/2011
74.5300
07/22/2011
74.8933
07/25/2011
75.2600
07/26/2011
75.5800
07/27/2011
75.9833
07/28/2011
76.3667
07/29/2011
76.7200
08/01/2011
77.1267
08/02/2011
77.5933
08/03/2011
77.7900
08/04/2011
77.9133
08/05/2011
77.6900

71.00

71.00

69.30

69.75

1741530

121320758

69.75

70.05

69.75

69.80

690150

48243267

69.80

70.45

69.50

70.45

2567070

179075029

70.40

70.70

69.90

70.00

1913040

134373050

70.00

71.20

70.00

71.10

2399730

170336080

71.25

71.95

71.25

71.50

5365390

383676939

71.50

71.80

71.50

71.65

7897570

566111133

71.65

71.65

70.50

70.90

2994520

212301286

71.00

71.40

71.00

71.35

2396030

170845006

71.80

71.85

71.55

71.65

3251770

233017343

71.80

73.60

71.80

72.90

5532450

403369372

72.80

72.80

71.65

71.85

2910290

209306625

71.95

74.60

71.95

74.25

9031990

660763133

74.50

76.95

74.50

76.95

5496270

421736588

77.00

79.70

77.00

79.55

8214140

650903578

79.50

79.55

77.80

78.50

4741490

372276600

78.50

79.20

78.50

78.95

4987700

393629086

79.10

79.10

78.50

78.75

3973750

313216924

78.75

78.75

77.60

78.10

2794120

218189122

77.90

77.90

75.20

76.55

3169560

242227897

77.00

77.50

76.50

77.00

1702940

131126540

75.95

76.90

75.95

76.45

1769840

135289650

75.95

76.95

75.90

76.95

1750310

133458617

76.90

77.45

76.90

77.10

3652340

281717163

77.10

77.20

75.90

76.95

940970

72136964

77.00

79.05

76.95

79.00

3653220

287428206

79.00

81.00

78.80

78.85

5110530

405856611

78.75

78.75

76.50

77.20

1466350

113194697

77.25

79.00

77.20

78.80

2510930

196685314

74.10

77.00

73.00

76.20

2948020

221691902

08/08/2011
77.3267
08/09/2011
76.8000
08/10/2011
76.5300
08/11/2011
76.2833
08/12/2011
76.2267
08/15/2011
76.1267
08/16/2011
75.9867
08/17/2011
75.8233
08/18/2011
75.7500
08/19/2011
75.5400
08/22/2011
75.1400
08/23/2011
74.6667
08/24/2011
74.3600
08/25/2011
73.9733
08/26/2011
73.6933
08/31/2011
73.6900
09/01/2011
73.8700
09/02/2011
73.8233
09/05/2011
73.7333
09/06/2011
73.3833
09/07/2011
73.0500
09/08/2011
72.8267
09/09/2011
72.6033
09/12/2011
72.2967
09/13/2011
72.1367
09/14/2011
72.0300
09/15/2011
72.0467
09/16/2011
71.9400
09/19/2011
71.8067
09/20/2011
71.6267

74.00

74.00

72.95

73.05

4704280

343709731

70.90

72.00

69.70

71.05

2884710

203992419

74.00

74.70

73.80

74.70

3154630

233871945

71.90

74.50

71.70

74.40

3175310

233648883

75.70

76.20

75.65

75.70

4992440

378670543

76.80

77.00

75.00

75.50

830120

62779016

75.60

76.00

74.30

74.35

1674470

126335633

74.35

74.80

74.35

74.50

977830

72859314

74.55

76.00

74.25

76.00

2562250

190763808

74.50

74.50

73.00

73.80

4560190

337151239

73.60

73.60

73.00

73.00

874940

63972127

72.95

73.00

71.30

71.75

1581930

113410201

72.40

73.65

72.40

72.60

1047480

76030723

72.60

73.50

72.00

73.00

563360

40971544

73.00

73.00

72.00

72.00

1065050

76728983

72.00

73.50

72.00

73.00

2885110

210279637

73.20

74.05

73.00

73.75

2678310

197663449

74.00

74.60

73.70

74.00

4139990

306841021

73.50

73.50

72.80

73.05

1352070

98722122

72.00

72.00

70.20

70.45

3810800

269714826

70.55

72.00

70.50

70.50

2606090

184136539

73.00

73.00

70.90

71.00

2092860

148858820

71.00

71.50

71.00

71.15

959530

68202446

70.80

71.40

70.00

71.40

921610

64766245

71.40

71.65

71.30

71.40

824970

58866987

71.60

72.00

70.55

71.40

2082620

148092462

71.40

72.00

71.20

72.00

1745880

125097684

72.50

73.20

71.00

71.00

2160810

156421870

72.00

72.90

71.00

71.00

1798360

128278896

70.30

70.50

69.20

69.30

5557060

387044488

09/21/2011
71.4133
09/22/2011
71.0233
09/23/2011
70.2267
09/26/2011
69.3633
09/28/2011
68.8000
09/29/2011
68.4000
09/30/2011
68.0667
10/03/2011
67.4900
10/04/2011
66.9033
10/05/2011
66.2767
10/06/2011
65.6833
10/07/2011
65.2067
10/10/2011
64.8800
10/11/2011
64.6133
10/12/2011
64.4933
10/13/2011
64.3633
10/14/2011
64.3967
10/17/2011
64.8633
10/18/2011
65.3633
10/19/2011
65.7600
10/20/2011
65.9467
10/21/2011
66.0400
10/24/2011
66.3667
10/25/2011
66.7267
10/26/2011
67.1200
10/27/2011
67.5567
10/28/2011
67.9967
11/02/2011
68.2600
11/03/2011
68.4000
11/04/2011
68.6667

70.90

70.90

69.00

69.80

1487430

103539277

69.00

69.00

67.60

67.90

3435130

233888778

66.80

66.80

62.05

62.05

6805870

435848089

63.00

63.50

60.00

60.10

5129230

310233910

64.00

64.80

61.95

62.00

9035100

572100842

62.00

65.45

61.90

64.50

4829130

311410158

65.45

66.50

64.70

66.00

3039730

200748956

64.95

64.95

62.50

62.50

4760120

305205973

62.50

63.40

61.80

62.60

3253280

204042010

62.70

63.20

62.00

62.00

1703300

106186655

62.95

63.35

62.50

62.50

2224050

139875781

64.00

64.85

63.30

64.85

2640770

170365883

65.00

66.10

63.90

66.10

2466390

161691888

66.50

67.30

66.10

67.00

3235460

216127107

67.00

67.70

65.60

67.50

1079950

72533060

68.00

68.05

67.50

67.85

3245940

220171345

67.90

68.45

67.75

68.40

1169020

79603894

68.40

69.35

68.35

69.05

1394680

96244467

67.95

68.05

67.30

67.60

1858110

125809865

68.40

68.40

67.95

67.95

2491610

169391602

67.95

67.95

67.00

67.30

649810

43789700

67.30

68.00

67.00

67.40

585690

39439574

69.00

69.00

67.40

67.40

1403060

95225575

69.00

69.00

67.70

68.00

599110

40808126

67.90

68.00

67.00

67.90

1702110

115487065

67.90

69.05

67.90

69.05

2417590

166440837

69.70

71.55

69.70

71.45

3804350

268511785

70.40

70.40

69.00

70.05

2529980

177027758

70.20

70.60

68.00

69.10

1586840

110349746

69.50

71.50

69.50

71.50

1379420

97144353

11/08/2011
68.8767
11/09/2011
69.0833
11/10/2011
69.1700
11/11/2011
69.3767
11/14/2011
69.6000
11/15/2011
69.9067
11/16/2011
70.0800
11/17/2011
70.2533
11/18/2011
70.4067
11/21/2011
70.5500
11/22/2011
70.5900
11/23/2011
70.4133
11/24/2011
70.1900
11/25/2011
69.9967
11/28/2011
69.6367
11/29/2011
69.3100
12/01/2011
68.9800
12/02/2011
68.8000
12/05/2011
68.6800
12/06/2011
68.5133
12/07/2011
68.3700
12/08/2011
68.2433
12/09/2011
68.1333
12/12/2011
68.0367
12/13/2011
67.9600
12/14/2011
67.9533
12/15/2011
67.9000
12/16/2011
67.9867
12/19/2011
68.1067
12/20/2011
68.3000

71.70

71.70

70.10

71.00

1359680

96969615

71.50

71.55

70.90

71.50

1728430

123218611

70.95

70.95

70.00

70.35

2682680

188646889

71.35

71.35

70.40

70.70

1214130

85992668

70.85

71.90

70.85

71.30

1201810

85728339

71.90

72.20

71.35

71.90

3193760

229180547

71.00

71.00

69.80

70.00

9151270

643922280

70.00

70.70

69.85

70.00

2490260

174309351

70.00

70.50

70.00

70.30

1140580

80194045

70.30

70.80

69.90

70.05

1499600

104987904

70.15

70.80

69.60

69.65

2986800

208110659

69.70

70.00

68.80

68.80

1770430

122659017

68.50

68.50

66.00

66.70

6115610

408125998

66.25

66.90

66.00

66.20

3179460

210851686

66.45

67.50

66.10

66.10

3761870

250953125

66.20

66.80

66.00

66.10

30635550

2027653899

67.05

67.70

66.20

66.55

8102720

541668421

66.80

68.05

66.80

67.65

4684150

316787097

68.20

69.00

68.00

68.90

4178090

286960367

69.00

69.10

68.70

68.80

3857890

265729152

69.00

70.00

69.00

69.75

3749630

261159715

69.75

69.90

68.00

68.10

3164330

217615399

67.70

68.40

67.65

68.35

2509700

171155842

68.40

69.50

68.40

68.85

2236170

154592624

68.85

69.05

68.70

68.90

2564160

176586210

68.95

69.70

68.90

69.55

3105400

215449278

69.70

69.70

68.00

68.00

2762340

188793308

68.00

68.50

68.00

68.00

2641970

180003856

68.00

68.10

67.80

68.00

2411940

163980283

68.20

69.00

67.90

69.00

6340900

432354264

12/21/2011
68.4767
12/22/2011
68.5800
12/23/2011
68.6033
12/26/2011
68.6067
12/27/2011
68.5600
12/28/2011
68.4133
12/29/2011
68.4033
01/02/2012
68.4100
01/03/2012
68.4667
01/04/2012
68.5867
01/05/2012
68.7233
01/06/2012
68.9700
01/09/2012
69.4367
01/10/2012
69.9367
01/11/2012
70.4500
01/12/2012
70.9667
01/13/2012
71.3667
01/16/2012
71.7533
01/17/2012
72.2567
01/18/2012
72.8167
01/19/2012
73.4133
01/20/2012
74.0500
01/24/2012
74.6400
01/25/2012
75.1400
01/26/2012
75.5267
01/27/2012
75.8433
01/30/2012
76.1300
01/31/2012
76.1867
02/01/2012
76.4133
02/02/2012
76.7000

69.00

69.40

68.70

68.75

2175220

150117391

69.00

69.00

67.50

68.10

1149180

78316121

68.15

68.35

68.00

68.00

910640

62037104

68.50

69.00

68.10

68.95

115440

7912119

68.50

68.50

68.05

68.10

1006970

68653956

68.00

68.00

67.40

67.55

894220

60438162

67.55

68.05

67.50

67.95

1005880

68286728

67.95

68.60

67.85

68.45

451000

30808582

68.65

70.00

68.60

69.70

2261580

157149961

70.50

70.95

70.20

70.70

2563610

181063852

70.70

71.85

70.55

71.60

3881470

277238190

71.65

71.70

71.05

71.70

1401100

100170487

71.75

75.00

71.75

75.00

4623870

343300313

75.00

77.80

74.50

75.50

4931440

375342305

76.00

77.00

75.90

76.70

4274320

328188067

77.00

77.00

76.30

76.50

2455240

188102423

76.65

77.30

74.10

74.10

3134200

238563354

74.00

75.00

73.80

73.80

1999320

147809150

73.85

76.70

73.85

76.50

5091720

389180816

76.50

77.80

75.50

76.50

3197800

245378978

76.40

76.90

76.30

76.50

1601500

122554872

77.00

77.80

77.00

77.50

2596620

201188733

77.55

77.60

76.85

77.30

3029340

234143574

77.30

77.80

77.15

77.20

2856500

220774872

77.35

77.50

76.30

76.50

5778230

444361104

76.50

77.00

76.30

76.35

1839770

140569715

76.35

77.40

75.90

76.00

5084180

388237014

75.50

76.00

75.50

75.85

6676590

506908595

75.85

78.90

75.85

78.90

4678910

363789459

79.50

81.50

79.50

81.00

8321250

671787547

02/03/2012
76.9600
02/06/2012
77.6533
02/07/2012
78.2933
02/08/2012
78.7233
02/09/2012
78.9900
02/10/2012
79.2833
02/13/2012
79.5567
02/14/2012
79.8033
02/15/2012
80.1233
02/16/2012
80.4100
02/17/2012
80.7933
02/20/2012
81.3933
02/21/2012
81.9500
02/22/2012
82.2967
02/23/2012
82.5367
02/24/2012
82.7200
02/27/2012
82.4467
02/28/2012
82.2867
02/29/2012
82.1567
03/01/2012
82.3900
03/02/2012
82.6267
03/05/2012
82.7200
03/06/2012
82.8200
03/07/2012
82.8233
03/08/2012
82.9267
03/09/2012
82.9133
03/12/2012
82.7367
03/13/2012
82.8767
03/14/2012
83.0433
03/15/2012
83.2900

81.00

81.50

80.00

80.40

3231260

260372101

82.00

85.70

82.00

84.50

3886520

325986880

84.40

84.40

83.20

83.40

2836860

236852239

83.25

83.40

82.10

82.95

5087400

422028197

82.95

82.95

80.35

80.50

5531100

447037852

80.50

81.00

78.80

80.90

4829440

389735188

82.00

82.00

81.00

81.60

2917020

237833311

82.15

82.15

80.20

81.00

3709470

300598107

81.00

82.10

80.40

82.00

10264330

838054348

82.00

82.75

80.80

80.80

5436410

444654966

82.50

82.95

82.00

82.10

8379390

688082521

83.00

85.70

83.00

85.00

5987190

507813541

85.00

85.00

84.10

84.20

4829500

406796366

84.25

84.25

84.00

84.10

8037200

675763183

84.15

86.50

84.00

84.60

4665130

396216288

85.00

86.70

82.00

83.15

4940260

416230809

83.00

83.05

80.40

80.40

4293240

347402326

80.40

81.50

80.40

81.00

3955940

320539281

81.40

82.50

80.90

81.00

2943570

240460094

82.30

85.50

82.00

84.00

3642150

306847521

84.40

86.00

84.00

84.45

3354560

284413241

84.55

85.55

82.80

83.00

5244560

435676333

85.50

85.50

82.35

82.50

2716270

224537559

82.30

82.30

81.60

82.05

2495330

204598606

82.50

83.50

81.80

82.35

3497970

288292228

84.00

84.00

81.75

81.90

4881510

399729233

82.95

82.95

82.00

82.35

1942960

159961337

82.95

86.40

82.95

86.30

4601350

395122903

87.00

87.70

86.60

86.60

4065360

353602568

87.50

88.85

87.10

88.30

3852000

340094813

03/16/2012
83.7133
03/19/2012
84.3533
03/20/2012
84.8267
03/21/2012
85.2867
03/22/2012
85.5200
03/23/2012
85.7400
03/26/2012
85.9400
03/27/2012
86.3067
03/28/2012
86.7033
03/29/2012
87.0767
03/30/2012
87.4400
04/02/2012
87.7667
04/03/2012
87.7900
04/04/2012
87.7633
04/10/2012
87.6100
04/11/2012
87.3767
04/12/2012
87.1367
04/13/2012
87.1300
04/16/2012
87.1200
04/17/2012
87.2767
04/18/2012
87.6233
04/19/2012
88.0167
04/20/2012
88.1833
04/23/2012
88.3167
04/24/2012
88.4167
04/25/2012
88.6800
04/26/2012
89.0367
04/27/2012
89.3933
04/30/2012
89.7400
05/02/2012
90.1100

87.50

89.50

87.00

89.50

5180480

461172577

89.60

90.00

88.80

90.00

1986740

177651055

90.00

90.00

88.10

88.10

2007460

177786910

88.15

88.30

87.50

87.90

2608540

229611283

88.60

88.60

87.50

87.50

2602870

228460904

88.50

88.50

87.50

87.75

1214870

106701707

87.75

87.90

86.00

86.00

2166820

187154562

86.20

89.75

86.20

88.00

3457760

305619132

88.00

88.60

87.50

88.00

1102950

96966728

88.00

88.05

87.00

87.95

2216910

194348416

88.00

88.15

87.00

87.35

2876380

251418227

88.40

88.50

87.20

87.25

213900

18687314

87.30

87.30

86.35

86.65

2538250

220006969

86.65

86.75

86.00

86.20

2475410

213445482

86.15

86.20

85.95

86.00

2471390

212559545

86.10

86.10

85.90

86.00

1157150

99479267

86.20

87.00

86.05

86.40

2454100

212021825

86.60

88.00

86.60

88.00

2819350

245563970

88.00

88.00

87.10

87.75

2834730

248264186

87.75

90.20

87.75

89.85

8122180

729175631

90.05

93.50

90.00

92.95

4861680

448456545

92.50

93.00

91.50

91.90

4657170

428966881

92.50

92.50

88.50

90.50

4521800

410210012

90.50

90.50

89.75

90.00

4093640

368532575

89.90

89.90

89.15

89.45

5049960

451720369

89.95

92.00

89.95

91.30

4135490

377183619

91.30

94.00

91.30

92.60

3295790

305900307

92.60

93.20

91.85

92.00

4455270

411686071

92.45

92.60

91.30

91.40

1880440

172419992

91.40

93.10

91.40

91.55

2525600

232102605

05/03/2012
90.5267
05/04/2012
90.9000
05/07/2012
91.0333
05/08/2012
91.1833
05/09/2012
91.1100
05/10/2012
90.7800
05/11/2012
90.4533
05/14/2012
90.0867
05/15/2012
89.6867
05/16/2012
89.2433
05/17/2012
88.7633
05/18/2012
88.0567
05/21/2012
87.6767
05/22/2012
87.2600
05/23/2012
86.8200
05/24/2012
86.3033
05/25/2012
85.8567
05/28/2012
85.4567
05/29/2012
85.1533
05/30/2012
85.0367
05/31/2012
85.1633
06/01/2012
85.2600
06/04/2012
85.2133
06/05/2012
85.3400
06/06/2012
85.5867
06/07/2012
85.7800
06/08/2012
86.0733
06/11/2012
86.1900
06/13/2012
86.4533
06/14/2012
86.7167

91.65

92.30

91.65

92.25

2435110

224456350

92.30

93.00

91.80

92.00

3000670

277214494

92.00

92.00

89.90

90.00

3431220

310197802

90.00

90.95

89.85

90.00

13746070

1237149189

89.90

89.90

88.00

88.75

3304960

293188931

88.80

88.85

86.80

88.00

2970170

261212709

88.45

89.00

87.00

87.00

2764730

242020724

87.00

87.00

84.60

85.00

6528550

555559116

84.00

86.00

83.90

84.00

3629760

306109849

83.90

84.00

81.75

82.80

4244870

351039258

82.00

84.95

82.00

84.10

2431590

203741508

83.40

83.40

81.80

82.00

12535980

1028692590

82.50

86.40

82.50

86.30

2187610

186406144

86.60

88.00

85.15

85.15

2098930

181450723

85.15

85.15

84.50

84.95

4001770

339803906

84.90

85.50

84.00

84.50

2389360

202117665

84.70

85.90

84.70

85.30

6533880

558447805

85.40

85.50

83.50

84.00

5651690

477535232

85.00

86.15

84.00

85.45

2758830

235170867

87.00

87.00

85.90

87.00

2491410

216381899

86.45

89.90

86.00

89.90

6044800

531310428

88.90

89.50

88.40

88.45

2704300

239582129

87.00

87.00

84.25

84.30

3187280

270369847

84.30

86.60

84.30

85.90

1280230

110063968

84.00

87.05

84.00

86.50

652420

56374076

86.90

87.65

86.50

87.00

1146360

100003923

87.00

88.00

86.40

86.40

1874500

162945217

88.00

89.10

87.00

88.05

3415340

299725259

89.00

89.25

88.10

89.10

3138580

279538464

89.50

89.60

88.80

88.90

2142210

190488995

06/15/2012
86.9800
06/18/2012
87.2833
06/19/2012
87.6733
06/20/2012
88.0333
06/21/2012
88.2333
06/22/2012
88.2200
06/25/2012
88.3333
06/26/2012
88.7167
06/27/2012
89.1367
06/28/2012
89.6367
06/29/2012
90.0033
07/02/2012
90.5667
07/03/2012
91.1933
07/04/2012
91.6467
07/05/2012
92.1867
07/06/2012
92.6900
07/09/2012
92.9033
07/10/2012
93.1367
07/11/2012
93.3767
07/12/2012
93.6767
07/13/2012
94.0300
07/16/2012
94.5733
07/17/2012
95.1267
07/18/2012
95.5133
07/19/2012
95.6767
07/20/2012
95.8767
07/23/2012
95.7533
07/24/2012
95.6100
07/25/2012
95.5533
07/26/2012
95.4133

88.90

89.00

88.10

88.45

3210090

283925146

89.00

90.00

89.00

89.85

2035410

182642162

89.85

90.00

89.00

89.85

2959350

265525300

90.10

91.00

89.85

90.85

3696850

333398701

90.75

90.75

90.00

90.00

2642010

237993334

89.90

89.90

89.30

89.70

2028150

181898889

89.90

90.80

89.90

90.15

2012260

181424313

90.00

90.70

89.90

90.05

2599580

234357156

90.50

92.50

90.05

92.20

5857890

537661613

93.00

94.10

92.80

94.00

6115940

572538345

92.60

94.20

92.00

92.50

4387490

410805502

93.55

95.50

93.55

94.85

3043910

288747972

95.30

98.00

95.30

97.45

4121610

401256044

97.45

97.50

95.50

95.90

2123190

204271514

95.90

97.55

95.90

97.00

3233790

313832983

97.00

97.00

95.00

96.00

652740

62761548

94.50

94.95

92.90

93.05

2621220

244456434

93.05

94.30

93.00

93.35

1709250

160020079

93.35

96.00

93.35

94.45

3010810

284286210

95.00

95.05

94.50

94.50

1493990

141686592

94.45

95.50

93.85

95.00

472500

44813873

95.80

98.50

95.00

98.30

2614680

256051259

98.30

98.80

97.20

98.35

3209840

315366366

98.50

98.70

97.80

98.00

2078850

204054732

98.00

99.30

96.45

96.45

2044410

200089024

97.25

98.50

95.50

95.50

760840

72982125

95.45

95.45

92.80

93.00

2370480

221091714

93.00

95.40

92.10

95.30

3617190

338577880

94.80

95.30

94.00

95.05

1884280

178442428

95.00

95.05

94.00

94.90

1358290

128927600

07/27/2012
95.3433
07/30/2012
95.5933
07/31/2012
96.0433
08/01/2012
96.4267
08/02/2012
96.7900
08/03/2012
97.1067
08/06/2012
97.1933
08/08/2012
97.2200
08/09/2012
97.1867
08/10/2012
97.0800
08/13/2012
96.9333
08/14/2012
97.0000
08/15/2012
96.9700
08/16/2012
96.7867
08/17/2012
96.5267
08/22/2012
96.2100
08/23/2012
95.9567
08/24/2012
95.4700
08/28/2012
95.0267
08/29/2012
94.6867
08/30/2012
94.2700
08/31/2012
93.7000
09/03/2012
93.3000
09/04/2012
92.9667
09/05/2012
92.7833
09/06/2012
92.6933
09/07/2012
92.6033
09/10/2012
92.4867
09/11/2012
92.5667
09/12/2012
92.7267

95.00

96.30

94.85

94.95

1794460

170498514

95.50

97.20

95.00

96.80

4218680

407834701

96.80 101.00

96.50 100.10

4162680

414752793

100.10 101.00

98.00 100.20

3094500

309224933

100.00 100.20

98.50

99.95

1539300

153728491

99.95 100.00

99.50

99.75

2017870

201394894

99.75 102.50

99.45

99.60

641120

64362438

99.70

99.70

98.75

98.75

1312810

130398849

100.00 100.00

97.00

97.50

2288480

223974956

97.50

97.50

94.80

94.85

4248480

405510567

94.65

94.65

93.00

93.30

3686750

344819003

93.30

94.10

93.30

94.00

1955660

183782101

94.05

95.00

93.85

94.85

2576630

243282644

94.05

94.05

91.80

92.30

5039020

466306027

92.00

92.20

90.50

91.00

10820050

985205763

91.10

91.10

90.00

90.20

6439590

582214325

90.90

93.50

90.90

93.00

3122540

289094669

92.95

93.05

91.40

92.80

1000810

92416436

92.00

94.00

92.00

93.55

3113420

290296925

94.00

94.85

94.00

94.85

2891660

273384205

94.50

94.50

92.90

93.50

3547710

332123227

92.50

92.80

91.00

91.05

16139790

1472096959

92.50

92.95

92.50

92.75

6210340

575452997

92.80

92.85

92.45

92.50

1661400

153844537

92.60

92.60

91.60

92.10

1957530

180103141

92.10

92.30

91.70

91.95

3030810

278634672

92.90

93.35

92.50

92.65

2138820

198601901

92.85

93.20

92.30

93.10

1323410

122564635

93.45

93.85

93.40

93.50

1496360

139914037

93.60

93.90

93.35

93.40

2768980

258900459

09/13/2012
92.9633
09/14/2012
93.0133
09/17/2012
93.0267
09/18/2012
92.9167
09/19/2012
92.7400
09/20/2012
92.6400
09/21/2012
92.6367
09/24/2012
92.5200
09/25/2012
92.5200
09/26/2012
92.5800
09/27/2012
92.6233
09/28/2012
92.6133
10/01/2012
92.5567
10/02/2012
92.5200
10/03/2012
92.4933
10/04/2012
92.4567
10/05/2012
92.4000
10/08/2012
92.3633
10/09/2012
92.2567
10/10/2012
92.2100
10/11/2012
92.1667
10/12/2012
92.1567
10/15/2012
92.2100
10/16/2012
92.2133
10/17/2012
92.2133
10/18/2012
92.1900
10/19/2012
92.2100
10/22/2012
92.2100
10/23/2012
92.2133
10/24/2012
92.1467

93.45

94.10

93.40

93.75

3946280

370370333

94.50

94.85

93.70

93.75

4825570

453528976

94.70

94.70

92.85

93.00

3717960

346944449

92.80

92.80

91.50

91.90

5257870

482645078

91.90

92.80

91.90

92.20

4262800

392977072

93.00

93.00

91.80

92.00

1526480

140591076

92.00

92.00

90.95

91.00

4288880

390873487

91.05

91.40

90.70

91.00

2552940

232521689

92.00

92.70

91.10

92.50

1192310

110184750

92.00

93.10

91.50

93.00

2056910

190576297

92.75

92.90

92.50

92.60

878780

81422931

92.80

93.55

92.30

92.50

2639140

245260969

92.75

92.75

92.15

92.25

991010

91484624

92.40

93.40

92.35

92.95

1694410

157622714

93.30

93.85

93.00

93.00

1435930

133930651

93.20

93.50

93.10

93.20

5229800

487869815

93.30

94.00

92.70

92.90

3684330

343239351

93.00

93.00

91.90

92.45

2474000

228700497

92.45

93.00

90.30

90.30

9222670

841239142

90.20

91.50

90.20

91.50

2227760

203378087

92.00

92.30

91.25

91.35

1798100

164721777

91.35

91.35

90.50

90.85

2114700

192193389

91.00

92.05

90.75

91.80

3426500

312234947

92.15

92.70

92.15

92.55

1529580

141490914

92.60

93.10

92.55

93.00

3285880

304876996

93.15

93.15

92.00

92.25

1317780

121617476

92.50

93.00

92.05

92.80

1005420

93225814

92.90

92.90

91.20

92.25

1273350

117353316

93.00

93.85

92.80

93.00

3098520

289431614

92.80

92.80

91.50

92.00

2755810

253555088

10/25/2012
92.1833
10/29/2012
92.1800
10/30/2012
92.2600
10/31/2012
92.5733
11/05/2012
93.0067
11/06/2012
93.5367
11/07/2012
94.0400
11/08/2012
94.3933
11/09/2012
94.6600
11/12/2012
94.9800
11/13/2012
95.2267
11/14/2012
95.4433
11/15/2012
95.6300
11/16/2012
95.7800
11/19/2012
95.9133
11/20/2012
95.9967
11/21/2012
96.2833
11/22/2012
96.3733
11/23/2012
96.5067
11/26/2012
96.5067
11/27/2012
96.4300
11/28/2012
96.4700
11/29/2012
96.6500
12/03/2012
96.8133
12/04/2012
96.8767
12/05/2012
97.0933
12/06/2012
97.4433
12/07/2012
97.8733
12/10/2012
98.3900
12/11/2012
99.1033

92.20

94.50

92.20

93.75

3123140

293178125

93.75

93.75

92.75

92.85

1994620

185692990

92.85

93.95

92.40

93.65

7887100

735497226

93.65

95.20

93.65

95.00

6334590

599530840

95.50

98.00

95.50

98.00

7892950

762247134

98.25

99.80

98.25

99.30

6808360

675165829

99.30

99.30

98.00

98.40

9634060

948461622

97.00

97.50

96.50

97.10

3137000

304580499

97.00

97.20

96.30

96.55

4221220

407745977

97.00

98.20

96.95

97.80

3319140

324647407

97.80

97.85

95.80

95.95

4282160

415276173

96.00

96.90

95.90

96.05

2911360

280895253

96.00

96.00

95.00

95.05

5792670

551493234

95.00

95.85

94.65

95.25

2920630

278390510

95.25

96.80

93.25

94.00

1943930

183935594

94.40

96.00

94.40

95.00

5175600

491963523

95.05

97.50

95.05

97.15

2023830

196603270

97.30

97.45

95.00

95.00

937640

90048566

95.05

97.45

95.05

97.00

2912760

280868744

97.30

99.00

97.30

98.00

3102460

303526855

98.45

99.00

98.00

98.15

1030950

101705311

98.15

99.25

98.15

99.00

2534000

250644212

99.00

99.80

99.00

99.80

1832790

182312498

99.00

99.50

98.55

99.00

6696880

662583873

98.55

98.90

98.55

98.75

4672610

461322953

98.90

99.90

98.75

99.20

2646630

262592427

99.30 101.30

5267880

531906437

102.00 102.60 100.00 101.50

2138730

217009037

101.50 104.00 101.40 103.00

5704120

582208504

103.50 104.90 103.50 104.70

3815440

398192595

99.30 102.00

12/12/2012
99.7300
12/13/2012
100.1000
12/14/2012
100.4667
12/17/2012
100.5533
12/18/2012
100.5133
12/19/2012
100.5767
12/20/2012
100.6200
12/21/2012
100.7467
12/26/2012
101.0067
12/27/2012
101.2300
12/28/2012
101.4167
01/02/2013
101.4500
01/03/2013
101.4767
01/04/2013
101.3967
01/07/2013
101.3100
01/08/2013
101.2433
01/09/2013
101.4433
01/10/2013
101.6767
01/11/2013
102.2100
01/14/2013
102.8900
01/15/2013
103.4167
01/16/2013
103.8267
01/17/2013
104.0733
01/18/2013
104.2333
01/21/2013
104.4400
01/22/2013
104.5533
01/23/2013
104.6667
01/24/2013
104.8333
01/25/2013
105.1133
01/28/2013
105.3533

104.70 104.70 103.70 104.40

2040710

212682402

104.50 104.70 101.60 102.70

2571200

264434927

102.70 102.70 100.50 100.50

3093780

312936056

100.50 100.50

98.30

98.30

2309010

229223454

98.30

98.70

95.85

97.40

6960410

676398105

97.50

99.35

97.50

99.10

6006040

593850030

99.50 100.00

99.25

99.65

6270090

624591322

99.70 102.60

99.65 101.70

4431180

450371317

101.80 103.30 101.80 102.90

2247870

231252420

102.80 102.90 101.50 102.10

2700700

275672607

103.00 103.20 102.00 102.00

1952750

200713548

102.00 102.50 101.70 101.80

1922090

195907775

103.00 103.10 101.80 101.90

2675980

273807118

102.10 102.50 101.70 101.80

3014910

307169689

101.90 104.00 101.90 103.40

5813300

601188537

102.00 104.10 102.00 103.40

5958000

616223185

103.50 105.70 103.50 105.70

5657910

593445106

106.30 108.00 104.00 104.00

4628960

488593151

105.00 107.00 104.90 106.30

2338300

248601215

106.40 108.00 106.40 107.60

2742710

293611915

108.00 108.00 106.00 107.00

3854710

413033068

107.00 107.80 105.00 105.80

2158170

228228041

105.60 105.80 105.00 105.40

1596630

168309750

105.40 106.80 104.60 105.30

3497540

368322204

105.60 105.60 105.00 105.20

2482440

261057381

105.30 105.50 103.70 103.70

1496690

155989786

104.00 104.00 103.30 103.50

2474260

256198555

103.50 105.00 103.50 104.40

2938880

306628330

105.00 106.90 105.00 106.00

1875860

198391103

106.50 108.00 106.40 107.00

1803580

193099287

01/29/2013
105.5267

107.40 108.10 106.00 106.00

2902670

310274638