Date

Adj Close
3/29/2013
156.26
3/28/2013
156.26
3/27/2013
154.04
3/26/2013
154.04
3/25/2013
152.31
3/22/2013
157.89
3/21/2013
159.27
3/20/2013
162.09
3/19/2013
163.27
3/18/2013
165.2
3/15/2013
167.72
3/14/2013
167.37
3/13/2013
167.86
3/12/2013
172.26
3/11/2013
178.48
3/8/2013
176.21
3/7/2013
163.82
3/6/2013
164.41
3/5/2013
164.85
3/4/2013
164.7
3/1/2013
166.53
2/28/2013
169.69
2/27/2013
169.94
2/26/2013
169.89
2/25/2013
169.94
2/22/2013
169.89
2/21/2013
169.89
2/20/2013
170.33
2/19/2013
169.84
2/18/2013
168.51
2/15/2013
167.17
2/14/2013
168.9
2/13/2013
170.09
2/12/2013
169.64
2/11/2013
169.84
2/8/2013
172.06
2/7/2013
171.81
2/6/2013
171.91
2/5/2013
170.63
2/4/2013
169.84
2/1/2013
163.62
1/31/2013
164.8
1/30/2013
163.12
1/29/2013
163.62
1/28/2013
160.61
1/25/2013
166.19

1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/25/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012
11/30/2012
11/29/2012
11/28/2012
11/27/2012
11/26/2012
11/23/2012
11/22/2012
11/21/2012

167.17
167.12
169.25
166.63
176.21
172.21
170.13
171.67
171.76
170.83
172.46
173.84
174.83
174.68
175.17
177.54
178.23
177.64
177.29
177.84
179.66
180.31
182.58
182.58
182.38
186.97
189.83
189.14
189.88
189.93
189.83
191.56
195.51
198.72
194.57
195.26
193.39
195.76
195.91
192.4
187.66
186.72
186.72
182.77
183.56
186.53
184.65

11/20/2012
11/19/2012
11/16/2012
11/15/2012
11/14/2012
11/13/2012
11/12/2012
11/9/2012
11/8/2012
11/7/2012
11/6/2012
11/5/2012
11/2/2012
11/1/2012
10/31/2012
10/30/2012
10/29/2012
10/26/2012
10/25/2012
10/24/2012
10/23/2012
10/22/2012
10/19/2012
10/18/2012
10/17/2012
10/16/2012
10/15/2012
10/12/2012
10/11/2012
10/10/2012
10/9/2012
10/8/2012
10/5/2012
10/4/2012
10/3/2012
10/2/2012
10/1/2012
9/28/2012
9/27/2012
9/26/2012
9/25/2012
9/24/2012
9/21/2012
9/20/2012
9/19/2012
9/18/2012
9/17/2012

185.04
182.87
187.76
189.54
187.66
187.66
187.66
189.34
186.82
189.24
191.46
194.47
198.47
197.93
196.25
194.77
195.12
201.19
201.19
196.8
196.8
199.12
210.72
204.3
206.27
205.39
208.3
209.39
210.92
204.1
209.93
213.24
215.01
197.73
187.86
187.76
187.76
177.64
177.98
177.74
178.03
178.58
175.66
169
168.55
168.55
166.23

9/14/2012
9/13/2012
9/12/2012
9/11/2012
9/10/2012
9/7/2012
9/6/2012
9/5/2012
9/4/2012
9/3/2012
8/31/2012
8/30/2012
8/29/2012
8/28/2012
8/27/2012
8/24/2012
8/23/2012
8/22/2012
8/21/2012
8/20/2012
8/17/2012
8/16/2012
8/15/2012
8/14/2012
8/13/2012
8/10/2012
8/9/2012
8/8/2012
8/7/2012
8/6/2012
8/3/2012
8/2/2012
8/1/2012
7/31/2012
7/30/2012
7/27/2012
7/26/2012
7/25/2012
7/24/2012
7/23/2012
7/20/2012
7/19/2012
7/18/2012
7/17/2012
7/16/2012
7/13/2012
7/12/2012

163.77
164.01
167.76
167.62
168.7
171.57
169
167.81
169.69
174.08
174.92
174.04
173
175.91
180.31
181.74
181.39
181.49
183.07
189.39
189.39
190.08
190.08
190.08
186.92
185.09
187.81
191.12
190.43
190.18
188.06
189.69
192.35
188.25
182.77
182.68
182.68
183.71
182.72
184.65
187.66
187.61
187.76
188.25
187.71
188.01
179.81

7/11/2012
7/10/2012
7/9/2012
7/6/2012
7/5/2012
7/4/2012
7/3/2012
7/2/2012
6/29/2012
6/28/2012
6/27/2012
6/26/2012
6/25/2012
6/22/2012
6/21/2012
6/20/2012
6/19/2012
6/18/2012
6/15/2012
6/14/2012
6/13/2012
6/12/2012
6/11/2012
6/8/2012
6/7/2012
6/6/2012
6/5/2012
6/4/2012
6/1/2012
5/31/2012
5/30/2012
5/29/2012
5/28/2012
5/25/2012
5/24/2012
5/23/2012
5/22/2012
5/21/2012
5/18/2012
5/17/2012
5/16/2012
5/15/2012
5/14/2012
5/11/2012
5/10/2012
5/9/2012
5/8/2012

183.73
182.36
180.93
181.67
178.38
180.35
160.95
161.04
160.55
159.87
160.55
159.72
162.96
162.76
161.39
162.52
157.11
158.69
158.34
157.21
161.14
159.47
160.06
159.57
160.45
159.13
157.26
157.02
160.99
161.53
159.32
158.74
157.31
157.66
159.96
160.16
163.89
163.7
169.39
174.89
181.72
181.72
181.77
181.43
182.11
182.21
183.34

5/7/2012
5/4/2012
5/3/2012
5/2/2012
5/1/2012
4/30/2012
4/27/2012
4/26/2012
4/25/2012
4/24/2012
4/23/2012
4/20/2012
4/19/2012
4/18/2012
4/17/2012
4/16/2012
4/13/2012
4/12/2012
4/11/2012
4/10/2012
4/9/2012
4/6/2012
4/5/2012
4/4/2012
4/3/2012
4/2/2012

182.46
181.72
182.46
181.77
181.72
181.87
181.82
182.02
181.72
181.87
181.72
183.44
184.52
187.91
186.53
190.36
190.46
194.29
189.33
191.84
192.62
191.3
191.3
191.3
192.43
186.04

Date
3/30/2012
3/29/2012
3/28/2012
3/27/2012
3/26/2012
3/23/2012
3/22/2012
3/21/2012
3/20/2012
3/19/2012
3/16/2012
3/15/2012
3/14/2012
3/13/2012
3/12/2012
3/9/2012
3/8/2012
3/7/2012
3/6/2012
3/5/2012
3/2/2012
3/1/2012
2/29/2012
2/28/2012
2/27/2012
2/24/2012
2/23/2012
2/22/2012
2/21/2012
2/20/2012
2/17/2012
2/16/2012
2/15/2012
2/14/2012
2/13/2012
2/10/2012
2/9/2012
2/8/2012
2/7/2012
2/6/2012
2/3/2012
2/2/2012
2/1/2012
1/31/2012
1/30/2012
1/27/2012

Adj Close
183.19
190.46
189.73
191.3
194.49
196.55
191.3
188.4
189.04
186.88
186.93
183.34
181.82
180.44
179.81
178.14
175.78
175.78
177.4
180.15
178.77
181.77
185.16
185.16
179.66
184.72
186.68
188.11
194.2
197.04
197.04
198.66
195.28
191.49
187.96
190.71
191.25
179.51
176.17
179.85
166.5
166.99
167.08
166.69
168.8
175.34

1/26/2012
1/25/2012
1/24/2012
1/23/2012
1/20/2012
1/19/2012
1/18/2012
1/17/2012
1/16/2012
1/13/2012
1/12/2012
1/11/2012
1/10/2012
1/9/2012
1/6/2012
1/5/2012
1/4/2012
1/3/2012
1/2/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/26/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/24/2011
11/23/2011

170.96
170.96
172.09
170.42
167.33
169.59
166.64
169.93
167.67
170.52
171.46
166.3
161.93
159.47
160.99
161.24
163.94
163.3
163.16
167.82
152.84
151.27
152.45
150.14
154.17
156.87
155.89
157.85
161.34
158.64
168.31
168.12
166.84
168.31
168.31
167.23
169.88
173.08
173.08
173.08
175.19
174.99
173.32
170.03
169.25
163.79
162.32

11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/9/2011
11/8/2011
11/4/2011
11/3/2011
11/2/2011
11/1/2011
10/31/2011
10/28/2011
10/26/2011
10/25/2011
10/24/2011
10/21/2011
10/20/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/21/2011
9/20/2011
9/19/2011
9/16/2011
9/15/2011
9/14/2011
9/13/2011

165.46
167.18
173.37
175.73
177.6
180.39
185.26
192.13
193.95
196.21
198.57
199.7
198.08
199.89
203.82
209.37
199.4
194.24
194
212.02
214.97
216.84
214.73
217.33
223.42
226.41
215.71
213.94
214.68
217.87
221.45
218.51
216.35
222.39
216.59
219.73
223.37
220.62
227.45
233.93
235.25
235.6
238.15
235.79
238.3
236.04
236.48

9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/5/2011
9/2/2011
8/30/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/12/2011
8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/19/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011

237.86
249.4
252.89
253.03
247.29
246.35
248.27
246.06
246.11
240.76
244.68
246.16
247.14
256.37
258.78
263.94
262.37
259.03
255.69
251.66
251.76
246.4
256.57
252.54
257.31
258.09
261.28
274.79
282.21
284.86
285.6
283.73
289.57
291.69
288.15
297.48
300.67
302.59
304.51
306.96
300.43
294.28
300.57
297.02
299.52
294.23
299.42

7/4/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011
6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/30/2011
5/27/2011
5/26/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/17/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
5/2/2011
4/29/2011

297.93
293.42
285.69
284.49
283.14
281.85
285.59
283
289.77
296.06
294.57
305.61
305.42
308.25
304.75
302.21
301.2
303.02
304.27
306.14
303.6
305.52
302.64
301.87
303.89
303.26
305.13
305.13
310.08
310.37
317.81
318
315.65
321.36
322.37
320.64
327.03
324.2
327.8
327.27
330.01
327.17
328.66
333.61
340.95
349.64
354.16

4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/22/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011

354.16
357.85
354.83
352.04
347.63
348.59
347.53
345.95
344.03
352
352.81
353.24
349.64
351.28
357.23
361.55
361.65
363.62
364.67
357.47

Date
3/31/2011
3/30/2011
3/29/2011
3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/21/2011
2/18/2011
2/17/2011
2/16/2011
2/15/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/7/2011
2/4/2011
2/3/2011
2/2/2011
2/1/2011
1/31/2011
1/28/2011
1/27/2011

Adj Close
356.7
348.78
349.21
338.94
335.77
323.91
313.2
312.05
311.86
313.15
315.31
311.23
308.59
315.65
315.07
320.16
319.83
315.84
314.26
325.59
312.29
315.31
316.13
308.98
316.66
315.36
316.13
318.39
322.8
329.53
329.09
334.71
338.12
337.5
322.85
321.03
319.44
336.34
339.99
341.53
328.42
324.68
318.48
320.88
332.26
381.29

1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/20/2011
1/19/2011
1/18/2011
1/17/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011
1/10/2011
1/7/2011
1/6/2011
1/5/2011
1/4/2011
1/3/2011
12/31/2010
12/30/2010
12/29/2010
12/28/2010
12/27/2010
12/24/2010
12/23/2010
12/22/2010
12/21/2010
12/20/2010
12/17/2010
12/16/2010
12/15/2010
12/14/2010
12/13/2010
12/10/2010
12/9/2010
12/8/2010
12/7/2010
12/6/2010
12/3/2010
12/2/2010
12/1/2010
11/30/2010
11/29/2010
11/26/2010
11/25/2010
11/24/2010
11/23/2010

396.84
416.43
384.12
380.13
378.98
382.01
387.96
383.59
387.86
390.6
393
390.7
387.43
394.68
405.29
417.15
414.51
414.7
419.89
413.46
417.73
417.58
418.93
415.09
417.49
415.52
413.17
410.48
415.81
415.81
411.01
412.93
406.73
408.65
390.41
403.8
413.7
413.5
411.58
419.03
415.81
416.82
394.49
387.72
402.17
405.58
400.92

11/22/2010
11/19/2010
11/18/2010
11/17/2010
11/16/2010
11/15/2010
11/12/2010
11/11/2010
11/10/2010
11/9/2010
11/8/2010
11/5/2010
11/4/2010
11/3/2010
11/2/2010
11/1/2010
10/29/2010
10/28/2010
10/27/2010
10/26/2010
10/25/2010
10/22/2010
10/21/2010
10/20/2010
10/19/2010
10/18/2010
10/15/2010
10/14/2010
10/13/2010
10/12/2010
10/11/2010
10/8/2010
10/7/2010
10/6/2010
10/5/2010
10/4/2010
10/1/2010
9/30/2010
9/29/2010
9/28/2010
9/27/2010
9/24/2010
9/23/2010
9/22/2010
9/21/2010
9/20/2010
9/17/2010

408.27
406.69
412.26
414.8
414.75
415.18
418.98
421.57
422.63
421.81
423.2
434.05
429.01
438.23
443.37
437.03
438.81
431.17
444.47
446.44
446.54
435.21
441.64
438.76
441.64
436.26
439.19
450.95
456
456.09
458.21
458.54
471.55
471.12
471.07
476.88
472.37
465.98
471.51
473.95
479.76
469.92
452.4
473.47
479.38
482.45
445.96

9/16/2010
9/15/2010
9/14/2010
9/13/2010
9/10/2010
9/9/2010
9/8/2010
9/7/2010
9/6/2010
9/3/2010
9/2/2010
9/1/2010
8/31/2010
8/30/2010
8/27/2010
8/26/2010
8/25/2010
8/24/2010
8/23/2010
8/20/2010
8/19/2010
8/18/2010
8/17/2010
8/16/2010
8/13/2010
8/12/2010
8/11/2010
8/10/2010
8/9/2010
8/6/2010
8/5/2010
8/4/2010
8/3/2010
8/2/2010
7/30/2010
7/29/2010
7/28/2010
7/27/2010
7/26/2010
7/23/2010
7/22/2010
7/21/2010
7/20/2010
7/19/2010
7/16/2010
7/15/2010
7/14/2010

444.86
437.27
440.63
442.79
445.58
444.38
442.36
433.62
426.95
423.68
427.62
421.19
408.89
412.54
412.69
422.1
426.85
438.23
442.89
435.25
433.38
431.41
430.26
427.33
429.92
431.94
435.69
427.67
428.15
418.5
410.38
415.66
413.79
418.64
424.45
429.2
427.52
431.36
415.66
424.5
421.14
425.99
427.14
423.11
431.22
432.18
427.67

7/13/2010
7/12/2010
7/9/2010
7/8/2010
7/7/2010
7/6/2010
7/5/2010
7/2/2010
7/1/2010
6/30/2010
6/29/2010
6/28/2010
6/25/2010
6/24/2010
6/23/2010
6/22/2010
6/21/2010
6/18/2010
6/17/2010
6/16/2010
6/15/2010
6/14/2010
6/11/2010
6/10/2010
6/9/2010
6/8/2010
6/7/2010
6/4/2010
6/3/2010
6/2/2010
6/1/2010
5/31/2010
5/28/2010
5/27/2010
5/26/2010
5/25/2010
5/24/2010
5/21/2010
5/20/2010
5/19/2010
5/18/2010
5/17/2010
5/14/2010
5/13/2010
5/12/2010
5/11/2010
5/10/2010

419.99
423.15
426.23
418.12
412.79
407.46
401.37
407.79
409.06
387.6
392.41
399.48
389.91
396.84
400.66
396.23
389.96
379.77
379.82
380.62
381
380.81
381.28
386.23
374.86
376.33
380.62
380.62
380.95
377.41
374.63
382.08
382.18
372.65
369.58
359.54
362.7
359.44
362.08
360.15
373.12
363.22
371.28
373.59
384.06
371.8
374.53

5/7/2010
5/6/2010
5/5/2010
5/4/2010
5/3/2010
4/30/2010
4/29/2010
4/28/2010
4/27/2010
4/26/2010
4/23/2010
4/22/2010
4/21/2010
4/20/2010
4/19/2010
4/16/2010
4/15/2010
4/14/2010
4/13/2010
4/12/2010
4/9/2010
4/8/2010
4/7/2010
4/6/2010
4/5/2010
4/2/2010
4/1/2010

365.67
376.47
376.7
384.68
390.52
385.9
377.41
378.03
382.51
389.91
385.48
387.08
380.62
380.15
380.71
382.08
381.94
386.51
386.51
388.78
387.36
386.51
358.92
354.07
350.25
348.41
347.75

Date
3/31/2010
3/30/2010
3/29/2010
3/26/2010
3/25/2010
3/24/2010
3/23/2010
3/22/2010
3/19/2010
3/18/2010
3/17/2010
3/16/2010
3/15/2010
3/12/2010
3/11/2010
3/10/2010
3/9/2010
3/8/2010
3/5/2010
3/4/2010
3/3/2010
3/2/2010
3/1/2010
2/26/2010
2/25/2010
2/24/2010
2/23/2010
2/22/2010
2/19/2010
2/18/2010
2/17/2010
2/16/2010
2/15/2010
2/12/2010
2/11/2010
2/10/2010
2/9/2010
2/8/2010
2/5/2010
2/4/2010
2/3/2010
2/2/2010
1/29/2010
1/28/2010
1/27/2010
1/26/2010

Open
High
Low
Close
Volume
Adj Close
377.25
382
352.75
364.45
33400
343.78
385
385
372
375.5
8900
354.21
373
390
372
385.65
21500
363.78
371.05
377.85
371
372.15
13700
351.05
374.5
376.85
370
373.2
9500
352.04
372.15
372.15
372.15
372.15
0
351.05
381
381
372.05
375.4
25900
354.11
375
380
372.45
374.75
9700
353.5
384
384
370
380.15
39400
358.59
378.55
384.8
375.25
377.35
5700
355.95
383.8
385
375.5
377.8
12300
356.38
392
394
378.25
381.05
16900
359.44
375
388
373
380.25
29800
358.69
374.5
385
368.2
377.65
28900
356.23
375
392
372
375.7
54500
354.4
364.7
373.95
360
367.8
42200
346.94
356
360
355.5
357.35
13300
337.09
364.5
364.5
353.05
354.85
32200
334.73
365.95
365.95
353.15
354
55900
333.93
356
359
350
351.75
10000
331.8
354.9
360
350
353.9
18700
333.83
359
369
353
354.45
38400
334.35
356
356
356
356
0
335.81
354.15
359.5
345
355.4
144000
335.25
353.65
355.8
350.1
354.15
3200
334.07
360
360
352
354.3
8200
334.21
353.15
358
353
354.95
7600
334.82
363
366.25
355
355.2
7200
335.06
355.05
359.9
350.55
355.45
14200
335.29
360
365
355
356.95
2900
336.71
357
368
357
360.5
3900
340.06
402.65
402.65
351.2
354.35
9300
334.26
363
367.7
342.75
356.95
7400
336.71
363
363
363
363
0
342.42
371.9
371.95
361.1
364.4
6600
343.74
368
380
361.1
365.05
16500
344.35
375
375
358.9
365
18600
344.3
360.1
369
354
365.05
55900
344.35
364
365
355
356
28100
335.81
375
375.8
362
362.05
0
341.52
374
378.55
371.05
372.05
0
350.95
424
424
370
374
0
352.79
363.1
384.8
356.2
378.9
0
357.41
383.5
387
355
376
0
354.68
380
386
375.05
382
0
360.34
400
400
400
400
0
377.32

1/25/2010
1/22/2010
1/21/2010
1/20/2010
1/19/2010
1/18/2010
1/15/2010
1/14/2010
1/13/2010
1/12/2010
1/11/2010
1/8/2010
1/7/2010
1/6/2010
1/5/2010
1/4/2010
1/1/2010
12/31/2009
12/30/2009
12/29/2009
12/28/2009
12/25/2009
12/24/2009
12/23/2009
12/22/2009
12/21/2009
12/18/2009
12/17/2009
12/16/2009
12/15/2009
12/14/2009
12/11/2009
12/10/2009
12/9/2009
12/8/2009
12/7/2009
12/4/2009
12/3/2009
12/2/2009
12/1/2009
11/30/2009
11/27/2009
11/26/2009
11/25/2009
11/24/2009
11/23/2009
11/20/2009

385
380
380
404.95
405
398.9
398.95
400
390
390.1
394
403
385.2
395
398.9
385.7
387.1
374
370
365.95
359.65
359.65
369
374.9
364.1
358
356.15
352
364
368.5
360
366.4
375
369
350.15
351.35
352
354.75
349.9
337.1
349.8
340
342.1
347
345
341
341.05

394.2
390
392
404.95
407.7
405
399.75
400
394.9
398.05
400
414.8
406
395
399.3
396.3
387.1
391
377
371.95
359.65
359.65
369
375
370
364
363.9
378
368.9
373.9
373.95
369.85
376.25
378
399
357
358
355.85
351
347.85
349.8
384.15
347
348.7
350
345
345

381.2
363.15
380
393.1
396
389
384.05
390
390
390
385
387
385.2
383
389
381.2
387.1
374
366.25
361.55
359.65
359.65
359
363.05
361
356.25
355.05
350.65
355.35
362
360
362
359
364
350.05
350.05
350
350
344
337.1
336
332
340
340.15
339.95
335.25
336.2

385
389.9
390
395
400
405
386.9
395
393.8
390
397.1
389.15
395
393.8
397
393.7
387.1
387.1
372
370
359.65
359.65
359.65
367
364.85
360
363.65
356.9
355.35
362
370.1
368
361
370.45
368
350.3
355
353.5
350
345
339.05
341.95
340
341.65
347.1
344.95
341.35

0
0
0
0
113700
32200
9100
115600
7700
49000
63000
199500
59400
12200
17400
42400
0
95300
18700
13600
0
0
13500
10800
10900
8300
10600
18500
7800
20700
32800
22000
21400
48500
208900
7700
10800
15100
13100
48500
6000
13700
3000
15400
15000
19700
4200

363.17
367.79
367.88
372.6
377.32
382.03
364.96
372.6
371.47
367.88
374.58
367.08
372.6
371.47
374.49
371.37
365.15
365.15
350.91
349.02
339.26
339.26
339.26
346.19
344.16
339.59
343.03
336.66
335.2
341.47
349.11
347.13
340.53
349.44
347.13
330.44
334.87
333.45
330.15
325.44
319.82
322.56
320.72
322.28
327.42
325.39
321.99

11/19/2009
11/18/2009
11/17/2009
11/16/2009
11/13/2009
11/12/2009
11/11/2009
11/10/2009
11/9/2009
11/6/2009
11/5/2009
11/4/2009
11/3/2009
11/2/2009
10/30/2009
10/29/2009
10/28/2009
10/27/2009
10/26/2009
10/23/2009
10/22/2009
10/21/2009
10/20/2009
10/19/2009
10/16/2009
10/15/2009
10/14/2009
10/13/2009
10/12/2009
10/9/2009
10/8/2009
10/7/2009
10/6/2009
10/5/2009
10/2/2009
10/1/2009
9/30/2009
9/29/2009
9/28/2009
9/25/2009
9/24/2009
9/23/2009
9/22/2009
9/21/2009
9/18/2009
9/17/2009
9/16/2009

351
344.9
345
345
341.05
346.8
355
350.95
340
336.25
340
349.85
330.1
334
342
335
340
346.2
366.95
381
376.4
388.55
394.35
386.8
385
408
398.65
392.1
399.9
364.95
362
362
353
357
364
356.7
356
357
357
353
357
357
358
355.15
357
357.05
356.5

351
349.8
346.8
347.95
350
347.75
355.1
356
348.35
341.4
340
349.85
339.4
334
342
335
350
360
368.95
381
379.95
391
394.35
386.8
398.95
409.9
412
392.1
423.5
375
364.5
365
365
360.7
364
364.25
364.9
363
357
364.8
358.95
361.5
364
355.15
362.5
361.9
360

340.25
342.1
341.35
340
341.05
341.05
341.25
343.55
328.95
335.2
332
331
329
334
330.05
326.6
330.3
337.65
360
362
373.5
379
384.1
386.8
378.1
391
390.1
392.1
379.4
361
359.3
358.5
353
351.05
364
356.7
356
354.05
357
353
353
355.65
352.05
355.15
349
355.1
350

340.45
347
345
345
342.3
341.05
342
351.15
345
336.5
333
334.1
329
334
334
331.05
331
343.6
360.05
367
377.4
379.05
388
386.8
386.8
395.5
407
392.1
392.1
368
362.65
360.05
361
357
364
364
361
362.9
357
357
357
361
358
355.15
355.15
358
356

4000
5100
3300
7700
6100
3700
10900
13200
20500
4900
7000
104300
32200
0
27700
11100
27600
12900
17600
21000
6500
6900
10300
0
37600
18100
82500
0
136600
80300
8300
11200
67600
26800
0
11100
47600
20000
0
13000
9900
23900
41300
0
52500
38800
66400

321.14
327.32
325.44
325.44
322.89
321.71
322.61
331.24
325.44
317.42
314.12
315.15
310.34
315.06
315.06
312.28
312.23
324.12
339.63
346.19
356
357.56
366
364.87
364.87
373.07
383.92
369.87
369.87
347.13
342.09
339.63
340.53
336.76
343.36
343.36
340.53
342.32
336.76
336.76
336.76
340.53
337.7
335.01
335.01
337.7
335.81

9/15/2009
9/14/2009
9/11/2009
9/10/2009
9/9/2009
9/8/2009
9/7/2009
9/4/2009
9/3/2009
9/2/2009
9/1/2009
8/31/2009
8/28/2009
8/27/2009
8/26/2009
8/25/2009
8/24/2009
8/21/2009
8/20/2009
8/19/2009
8/18/2009
8/17/2009
8/14/2009
8/13/2009
8/12/2009
8/11/2009
8/10/2009
8/7/2009
8/6/2009
8/5/2009
8/4/2009
8/3/2009
7/31/2009
7/30/2009
7/29/2009
7/28/2009
7/27/2009
7/24/2009
7/23/2009
7/22/2009
7/21/2009
7/20/2009
7/17/2009
7/16/2009
7/15/2009
7/14/2009
7/13/2009

348.4
345
344
360
350
340
336.1
339.55
344
337.9
343.9
345
342.3
344.85
340.1
340
336
335
335
335
335
350
346
364
345
360
359
365
374
380
378
395
373.05
365
357.9
372
362.5
359
335
337
333
332
333
330
326.8
305
329.95

355
351
351
360
350
353
343.7
340
344
341.65
363
347.75
348.5
348
348
347.5
343.95
335
335
335
335
350
346
364
374.75
367.9
373
371.9
379.7
380
383.5
398
398.9
379.9
365.95
374.95
374
364.85
362
344
338
339.5
337
337
327
321
329.95

348
340
341
338.05
341
338.05
335.8
334
334.3
335
336.1
335
342.05
341
340.1
336
330.5
335
335
335
335
333.35
340.05
343.2
345
343.25
348.25
356.05
357
373.1
368.35
375.1
373.05
352.8
352
357
355
350.05
330.25
321
332
331.2
329
329
321.35
305
303.5

355
349
345
342.4
341.5
350.25
337.05
336
335
337.5
336.1
335.5
348
343
345.75
347
340
335
335
335
335
335
344.75
346.4
350
343.25
360
359.5
372
377
373
376.1
397.85
370
356.15
358
370
361
351.95
327
337
336
332
333
325
318.5
303.5

62600
12400
7400
45800
6900
71600
31900
19900
33900
7200
66400
17000
31500
11300
36100
18000
20400
0
0
0
0
20800
8200
54800
10800
12400
8400
6100
13400
9200
7500
17700
75600
42300
6500
17500
68500
25300
47700
92600
34300
34700
31400
14800
57800
11100
11800

334.87
329.21
325.44
322.98
322.13
330.39
317.94
316.95
316
318.36
317.04
316.48
328.27
323.55
326.14
327.32
320.72
316
316
316
316
316
325.2
326.76
330.15
323.79
339.59
339.11
350.91
355.62
351.85
354.77
375.29
349.02
335.95
337.7
349.02
340.53
331.99
308.46
317.89
316.95
313.17
314.12
306.57
300.44
286.29

7/10/2009
7/9/2009
7/8/2009
7/7/2009
7/6/2009
7/3/2009
7/2/2009
7/1/2009
6/30/2009
6/29/2009
6/26/2009
6/25/2009
6/24/2009
6/23/2009
6/22/2009
6/19/2009
6/18/2009
6/17/2009
6/16/2009
6/15/2009
6/12/2009
6/11/2009
6/10/2009
6/9/2009
6/8/2009
6/5/2009
6/4/2009
6/3/2009
6/2/2009
6/1/2009
5/29/2009
5/28/2009
5/27/2009
5/26/2009
5/25/2009
5/22/2009
5/21/2009
5/20/2009
5/19/2009
5/18/2009
5/15/2009
5/14/2009
5/13/2009
5/12/2009
5/11/2009
5/8/2009
5/7/2009

336.9
336
337
325.6
365
339
345.95
339
363.5
312.05
312
306.5
299
299.5
290.05
300
291
296
293.5
304.65
305.6
303
316.5
300
290.05
305
305
304.75
290
295
273.25
280
272
267.95
266
265
271
240
265
249.15
192
183
181.3
179
191.5
180
174.85

336.9
338.95
346
346
365
343
346.8
349
365
342.45
315
314.95
307.9
300
304.9
308
305.2
309.5
309
309
309
312
318.95
309
311
309.95
305
314.85
307
295
293
281
280.95
278
277
278.8
274.95
240
275
249.15
227.05
192.5
191
184
195.5
192
183

336.9
328.1
321.1
325.6
365
325.05
339
324
339.1
312.05
307.5
306
299
294
290.05
300
291
296
290
291
300
300.15
304
290
290.05
297
295
300
282
285.6
273.25
271
270.2
263.25
264
260
261.05
240
219
230
186
182
180.1
174
178
180
170.65

336.9
330
336.5
342
365
343
340
348.8
342
342.45
311
309
307.9
299.75
301
305
300
300.4
305.5
293.05
301
310
306
306
298.15
297
298
305
297.2
287.9
289
279
276
272
265.8
272.1
265
240
244
249.15
227.05
189.5
186.95
182
179
189.85
177

31300
19900
17900
12200
7300
11300
22300
15600
86500
25400
33400
19800
8800
16300
9200
17100
16100
18200
12100
16000
28300
18500
11900
72800
27300
48200
8200
96600
54000
10900
50400
49300
22800
35600
35600
51200
66200
90000
257700
11800
142300
50000
49600
33000
30500
112400
87700

311.19
304.82
310.82
315.9
337.15
316.83
314.06
322.18
315.9
316.32
287.27
285.42
284.41
276.88
278.03
281.73
277.11
277.48
282.19
270.69
278.03
286.35
282.65
282.65
275.4
274.34
275.26
281.73
274.52
265.93
266.95
257.71
254.94
251.24
245.52
251.34
244.78
221.69
225.38
230.14
209.72
175.04
172.68
168.11
165.34
175.36
163.49

5/6/2009
5/5/2009
5/4/2009
5/1/2009
4/30/2009
4/29/2009
4/28/2009
4/27/2009
4/24/2009
4/23/2009
4/22/2009
4/21/2009
4/20/2009
4/17/2009
4/16/2009
4/15/2009
4/14/2009
4/13/2009
4/10/2009
4/9/2009
4/8/2009
4/7/2009
4/6/2009
4/3/2009
4/2/2009
4/1/2009

172.3
175
178.15
172
172
178
175
163.5
168
168
169.85
163.9
161
160
174.85
170.95
178.85
171.25
170.2
173.5
165.5
162
165
160.05
158.5
159

178
180.9
178.15
172
172
178
204
173
179.45
168.5
169.85
174.9
166.95
165
176.5
176.5
178.85
178.85
170.2
174.95
175
162
174.8
160.05
168.95
162

170.35
172
173
172
172
170.5
170.1
163.5
162
164
164
159
161
157.95
151
167.05
178.85
170.1
170.2
166.2
160
162
160.05
160.05
155.1
155.6

171
175.9
173.1
172
172
172
170.1
171
164.1
168
164.1
162.2
164
158.6
154.5
171
178.85
178.85
170.2
170.2
172
162
162
160.05
160.05
156.95

13500
29800
25700
0
0
32800
193000
24100
86800
10000
17600
21400
9700
271200
80700
66600
0
21900
0
13100
49100
0
130600
0
38900
26900

157.95
162.48
159.89
158.88
158.88
158.88
157.12
157.95
151.58
155.18
151.58
149.82
151.49
146.5
142.71
157.95
165.2
165.2
157.21
157.21
158.88
149.64
149.64
147.84
147.84
144.97

Date
3/31/2009
3/30/2009
3/27/2009
3/26/2009
3/25/2009
3/24/2009
3/23/2009
3/20/2009
3/19/2009
3/18/2009
3/17/2009
3/16/2009
3/13/2009
3/12/2009
3/11/2009
3/10/2009
3/9/2009
3/6/2009
3/5/2009
3/4/2009
3/3/2009
3/2/2009
2/27/2009
2/26/2009
2/25/2009
2/24/2009
2/23/2009
2/20/2009
2/19/2009
2/18/2009
2/17/2009
2/16/2009
2/13/2009
2/12/2009
2/11/2009
2/10/2009
2/9/2009
2/6/2009
2/5/2009
2/4/2009
2/3/2009
2/2/2009
1/30/2009
1/29/2009
1/28/2009
1/27/2009

Open
High
Low
Close
Volume
Adj Close
154.5
162.9
146.4
156
730100
144.1
147.05
158
147
154
45000
142.25
143.4
149.7
143.05
149.6
9400
138.18
146.5
146.6
141.7
141.8
3500
130.98
146.15
148
143.05
144.55
7900
133.52
145
149.9
144.9
148.9
14900
137.54
140
145.4
138.15
143.1
7700
132.18
139.05
147.45
138
140.25
20700
129.55
139
145
137.7
139.2
14300
128.58
138.5
145
138.15
138.2
15700
127.65
137.55
139
137.55
137.7
4600
127.19
134
139.7
134
138.1
4600
127.56
135
136
124.45
135.7
227300
125.35
140
140
132.6
132.6
332400
122.48
138
138
138
138
0
127.47
138
138
138
138
0
127.47
135.2
139
133
138
14900
127.47
135
141.7
132.05
132.5
10400
122.39
138
140
122.75
137.55
17200
127.05
138.3
141.7
138
140
6300
129.32
139.1
142
137
137
9700
126.55
139
141.95
137.3
141.95
8600
131.12
139.5
140.9
137.2
140
9600
129.32
136.1
141.3
136.1
139.35
2900
128.72
137.15
144.75
137.15
140
12000
129.32
140.5
140.5
135
137
9400
126.55
139
139
139
139
0
128.39
141.75
141.75
137
139
10300
128.39
135
144
134.95
140.7
15100
129.96
134
140
133
137
185900
126.55
135
136
133
136
3800
125.62
140
144
136
137
8300
126.55
135
140
134
138.85
412300
128.25
132
134.5
131
134.5
6000
124.24
131.35
133.7
125.15
133.5
59500
123.31
135
136
125.15
127.5
94900
117.77
134.75
136.3
134.2
134.85
13700
124.56
135.05
135.25
132.7
134
4500
123.78
135.5
147
133
135
6000
124.7
139.55
140
136.25
139
11300
128.39
142
142
138.1
139
13600
128.39
146
146
139.1
141.95
9200
131.12
145.5
150
142.3
147.6
9000
136.34
144.05
148
143
145.5
9100
134.4
147.9
147.9
141.05
143.5
3800
132.55
147.6
147.75
135.25
142.2
5000
131.35

1/26/2009
1/23/2009
1/22/2009
1/21/2009
1/20/2009
1/19/2009
1/16/2009
1/15/2009
1/14/2009
1/13/2009
1/12/2009
1/9/2009
1/8/2009
1/7/2009
1/6/2009
1/5/2009
1/2/2009
1/1/2009
12/31/2008
12/30/2008
12/29/2008
12/26/2008
12/25/2008
12/24/2008
12/23/2008
12/22/2008
12/19/2008
12/18/2008
12/17/2008
12/16/2008
12/15/2008
12/12/2008
12/11/2008
12/10/2008
12/9/2008
12/8/2008
12/5/2008
12/4/2008
12/3/2008
12/2/2008
12/1/2008
11/28/2008
11/27/2008
11/26/2008
11/25/2008
11/24/2008
11/21/2008

141
142
145.5
152
153.8
155
150.1
158
160
152.8
156.95
150
157.9
163
165.95
164.1
155.5
150
155
145.9
142
152.5
152.75
150.8
158.95
163.8
153
161
159.5
141.1
135
134
132
130
132
135
132
137
138
140.1
147.5
146
150.65
155.3
151.25
160
165

141
145.6
148.7
154
155
161.7
158.95
158
160
161.5
158
161.9
157.9
163
169
166.5
162.5
155.7
155
149.8
152
155
152.75
155.05
158.95
164.95
164
164.9
179
165
144.5
136
133.85
135
132
135
134.5
139.85
139.5
143.95
148
151
150.65
156
158.9
160
166

141
140
140
144
150.15
153.15
150.05
148
156
152.8
154.6
149
157.9
151
155
161
154
150
146
142.35
140.25
146.55
152.75
148.5
151.5
154
152.1
151.55
152.7
138
133.55
130.6
130.5
128
132
127.5
124
125
134.5
130.55
142
146
150.65
150
151.25
150.35
151.75

141
141
140
145.2
151.35
157.9
155
154.6
158
159
157
157.05
157.9
157.9
157
162.95
159.7
154.75
150
144
148.2
146.55
152.75
152.75
152
159.65
153.5
153
161
156.1
144.5
133.6
133
129
132
132
129
132.75
136
138.5
144.5
148
150.65
150.65
157.9
153.75
160

0
3800
11800
2600
3000
9600
12900
3300
4300
11100
1700
9000
0
7500
5400
7100
13200
7500
15600
15200
8100
5300
0
7700
6000
20700
16900
21200
422900
24200
20500
12100
7200
10400
0
9200
15200
26900
9700
11800
4400
9800
0
14400
6800
6000
7000

130.24
130.24
129.32
134.12
139.8
145.85
143.17
142.8
145.94
146.87
145.02
145.07
145.85
145.85
145.02
150.52
147.51
142.94
138.55
133.01
136.89
135.37
141.09
141.09
140.4
147.47
141.79
141.33
148.71
144.19
133.47
123.41
122.85
119.16
121.93
121.93
119.16
122.62
125.62
127.93
133.47
136.71
139.15
139.15
145.85
142.02
147.79

11/20/2008
11/19/2008
11/18/2008
11/17/2008
11/14/2008
11/13/2008
11/12/2008
11/11/2008
11/10/2008
11/7/2008
11/6/2008
11/5/2008
11/4/2008
11/3/2008
10/31/2008
10/30/2008
10/29/2008
10/28/2008
10/27/2008
10/24/2008
10/23/2008
10/22/2008
10/21/2008
10/20/2008
10/17/2008
10/16/2008
10/15/2008
10/14/2008
10/13/2008
10/10/2008
10/9/2008
10/8/2008
10/7/2008
10/6/2008
10/3/2008
10/2/2008
10/1/2008
9/30/2008
9/29/2008
9/26/2008
9/25/2008
9/24/2008
9/23/2008
9/22/2008
9/19/2008
9/18/2008
9/17/2008

180
186
185.25
190.25
190.55
190
193.1
201.35
216.95
186.2
175.1
204.5
193
184
178
164.95
183.05
180
208
210
210
212
215
203.25
206
211.2
229
250
226.05
252
255
268
255.25
270.1
281.3
295
290
275
325
311.3
327
325
328.4
345
349.95
351.6
351

180
188
189.5
194.9
197.9
190
196
201.35
216.95
197.9
200
209.5
196.95
199.95
192
164.95
195
199
208
212.85
216
217.8
218
217
215
216.9
235
250
240
252
255
268
287.95
274.9
287.6
295
295
291.05
325
313
327
330
336.9
349.9
349.95
351.6
362

161.1
175.1
180
190
190
190
190
192
193
186.2
175
193
183.05
183
172
164.95
160.05
172
170
200
205.25
202
206.15
203.25
198
198
216.45
220
223.5
211.6
255
232.1
255.25
235.55
267.8
295
274
262
280.55
300.15
310.35
322.1
324.3
333.45
328
320
351

161.5
183.9
188.5
193
190
190
190
196.7
202.25
193
200
193
195
188.05
180
164.95
164.95
179.5
175
202
215
210.3
210.1
210.25
200
202.1
224.95
225
235
232
255
255
268.9
260
278
295
295
290
289.95
309.05
313.05
326.95
324.3
335
339.75
331
352.5

17000
62100
202300
35800
6900
0
9300
8300
48700
51000
36300
3600
30300
11100
174000
0
126400
3200
45100
23800
32000
6100
4600
10100
228400
18800
11000
13100
46000
52900
0
37900
62500
26100
20700
0
10500
232000
14500
41500
5000
3300
187800
7600
10900
8600
4200

149.18
169.87
174.12
178.27
175.5
175.5
175.5
181.69
186.82
178.27
184.74
178.27
180.12
173.7
166.26
152.36
152.36
165.8
161.65
186.59
198.59
194.25
194.07
194.21
184.74
186.68
207.79
207.83
217.07
214.3
235.54
235.54
248.38
240.16
256.79
272.49
272.49
267.87
267.83
285.47
289.16
302
299.55
309.44
313.83
305.74
325.6

9/16/2008
9/15/2008
9/12/2008
9/11/2008
9/10/2008
9/9/2008
9/8/2008
9/5/2008
9/4/2008
9/3/2008
9/2/2008
9/1/2008
8/29/2008
8/28/2008
8/27/2008
8/26/2008
8/25/2008
8/22/2008
8/21/2008
8/20/2008
8/19/2008
8/18/2008
8/15/2008
8/14/2008
8/13/2008
8/12/2008
8/11/2008
8/8/2008
8/7/2008
8/6/2008
8/5/2008
8/4/2008
8/1/2008
7/31/2008
7/30/2008
7/29/2008
7/28/2008
7/25/2008
7/24/2008
7/23/2008
7/22/2008
7/21/2008
7/18/2008
7/17/2008
7/16/2008
7/15/2008
7/14/2008

364.5
376
399
401
392.5
408.75
410.05
404
411.5
410.15
420
421
416
413
413.75
414
410.05
420
416
413.4
419.8
418
418
405
397.1
403.5
395.5
396
408
383.05
379.75
378
378.15
372
371.05
370
374
351
361
373
368.5
354
350.05
350
359.35
375
375

364.95
376
399.45
415
407.95
409.95
425
415
416
410.15
420
424
434.9
419
415.95
416.5
423.95
420
418
418
419.8
423.9
418
426
410.05
408.85
406.95
407
449.6
402
385.9
382
379
378
377.4
375
374
367.5
375
373
373
369.9
355
357
359.5
375
375

351.5
356
375
386.25
392.5
395.1
402.2
404
411
410.15
410.15
413.5
413.5
413
412
413.4
410.05
411
412
411
413.4
410.05
418
405
397.1
400.1
395.5
393
385.2
379
373.5
373.65
370
370
369.95
365.5
360.45
346.15
356
355.6
354
342.5
345.2
340
335.2
341.4
362

359
362.5
381
389.5
397.1
405
402.2
409.05
415.05
410.15
410.15
418.5
425
415
415.9
413.75
413.4
413.4
413
413.4
414
420
418
418
405.05
400.1
406
401.7
400
402
381.5
379.75
372.5
378
370
370.5
369.1
360.25
356.15
370
355.5
369.9
349
357
345
346
365

8200
28100
6200
56100
3600
2700
4800
5100
142400
0
3400
2500
16100
7200
2600
3200
2900
16600
3600
9300
3900
3000
0
19600
3100
7000
5400
4900
8400
13500
3600
2300
3700
6600
3100
79900
7100
2700
3700
39700
25500
6500
1100
170800
13700
29800
4600

331.61
334.84
351.93
359.78
366.8
374.1
371.51
377.84
383.38
378.85
378.85
386.57
392.57
383.33
384.16
382.18
381.86
381.86
381.49
381.86
382.41
387.95
386.1
386.1
374.14
369.57
375.02
371.05
369.48
371.33
352.39
350.77
344.08
349.16
341.77
342.23
340.94
332.76
328.97
341.77
328.37
341.67
322.37
329.76
318.67
319.6
337.15

7/11/2008
7/10/2008
7/9/2008
7/8/2008
7/7/2008
7/4/2008
7/3/2008
7/2/2008
7/1/2008
6/30/2008
6/27/2008
6/26/2008
6/25/2008
6/24/2008
6/23/2008
6/20/2008
6/19/2008
6/18/2008
6/17/2008
6/16/2008
6/13/2008
6/12/2008
6/11/2008
6/10/2008
6/9/2008
6/6/2008
6/5/2008
6/4/2008
6/3/2008
6/2/2008
5/30/2008
5/29/2008
5/28/2008
5/27/2008
5/26/2008
5/23/2008
5/22/2008
5/21/2008
5/20/2008
5/19/2008
5/16/2008
5/15/2008
5/14/2008
5/13/2008
5/12/2008
5/9/2008
5/8/2008

379
377.95
380
367
351.55
339.95
348
345
374.75
381.25
390.5
407
380.05
405.05
385.2
401
405.1
412
410.35
412
395
385
391
390
399.95
410
425
420
402.5
425
432
430.1
430.1
437.05
432.55
446
452
445.2
460.9
458.8
454.05
435
440
456.9
459
445
446

389.95
380
382
372
378
365
349
355
374.75
392.8
397.95
407
406
410
417
421.95
406
418.95
417.7
415
415
397
400
400
408.9
414
425
420
424
430
432
434.95
435
444.9
444
458.5
454.95
458.9
460.9
458.8
460.8
451.4
447
464.5
479.9
457.25
450

373.5
371.1
369.95
355.05
351.55
322
325.2
305.1
339
361.05
380.25
400
380.05
403.8
385.2
400.25
400
407
410
405.25
389.9
375.2
390
389
380
392.5
404
407
400.1
406
416
415.1
423.05
429
426.5
439.9
448.45
445.2
450
458.8
448.05
428
429
436.1
441
440.4
437.8

375
379.9
370
366
369
357.9
336.6
348
340
376
387
403.25
401.8
405
405
410
400
410.05
417.7
414
410
390
390
390
400
398.65
407
410
422.1
410
417
420
430
429
439
440
453.9
448
458
458.8
458.8
450
430
438
442
447.15
443.05

7500
57000
14200
13000
3500
127100
250300
31100
12800
22200
63300
2000
54900
13100
68400
127800
55100
119100
7800
8500
4400
3100
10000
15800
12100
11100
4400
205100
35100
13200
5800
17900
6600
12300
7400
5800
9900
10800
7000
0
12600
41300
176400
28700
57900
8300
13300

346.39
350.91
341.77
338.07
340.84
330.59
310.92
321.45
314.06
347.31
357.47
372.48
371.14
374.1
374.1
378.71
369.48
378.76
385.83
382.41
378.71
360.24
360.24
360.24
369.48
368.23
375.94
378.71
389.89
378.71
385.18
387.95
397.19
396.26
405.5
406.43
419.26
413.82
423.05
423.79
423.79
415.66
397.19
404.58
408.27
413.03
409.24

5/7/2008
5/6/2008
5/5/2008
5/2/2008
5/1/2008
4/30/2008
4/29/2008
4/28/2008
4/25/2008
4/24/2008
4/23/2008
4/22/2008
4/21/2008
4/18/2008
4/17/2008
4/16/2008
4/15/2008
4/14/2008
4/11/2008
4/10/2008
4/9/2008
4/8/2008
4/7/2008
4/4/2008
4/3/2008
4/2/2008
4/1/2008

443.5
447.8
450
450
440.25
449
432.05
444.85
440
455
469
449
440
429
435.15
435
433
433.25
424
439.95
424
422
410
400.95
374.55
421.9
422.3

454
465
457
470
440.25
451
449
444.85
455
457.95
469.95
465
452.9
429
439
437.8
433.95
433.25
439.9
444
444.9
425
424.7
420
409.95
421.9
429.95

439.95
435.55
435
442.65
440.25
432
432.05
427
425
440
445.65
432
435
429
429
430.1
426
433.25
410
405.15
416.1
412.25
406.25
400.15
374.55
396.1
401.05

450
458
441.8
448
440.25
440.25
449
430
425
440
453
463.9
450
429
429
433.3
433
433.25
433.25
412.5
430
424
423.5
410
406
401.95
405

14800
9400
12000
15100
0
12000
10100
9500
4900
74500
5100
22300
36200
0
7300
5700
53400
0
17400
18200
10500
6100
6500
30600
1500
6000
11700

415.66
423.05
408.09
413.82
406.66
406.66
414.74
397.19
392.57
406.43
418.43
428.5
415.66
396.26
396.26
400.24
399.96
400.19
400.19
381.02
397.19
391.65
391.18
378.71
375.02
371.28
374.1