1.
Date Dividends
11/20/2009 7.349
TMV
Date Open High Low Close Volume Adj Close Return
4/16/2009 61.44 61.99 60.8 61.9 31300 54.97
4/17/2009 62.86 64.92 62.69 64.23 58600 57.04 3.77% 0.71% -4.47%
15.00%
4/20/2009 62.36 62.36 60.54 60.8 27800 53.99 -5.35% -0.73% 6.08%
4/21/2009 59.8 62.55 58.6 62.48 22700 55.48 2.76% 0.26% -3.02%
10.00%
4/22/2009 62.34 65.27 62.34 64.59 31200 57.36 3.39% 0.03% -3.42%
4/23/2009 65.05 65.44 63.86 64.15 43100 56.97 -0.68% 0.16% 0.52%
4/24/2009 5.00%
66 67.58 65.75 66.84 65600 59.36 4.20% 0.70% -4.90%
4/27/2009 65.7 67.83 65.19 65.48 35100 58.15 -2.04% -0.90% 2.94%
Series1
4/28/2009 65.37 70.05 65.04 69.44
0.00% 20600 61.66 6.04% -0.30% -5.74%
4/29/2009 -15.00% -10.00% 67.35 71.38
69.14 75.2 -5.00% 0.00% 5.00% 10.00%63.39
50000 Linear0.49%
(Series1)
15.00% 2.81% -3.30%
4/30/2009 73.34 73.97 71.95 72.53
-5.00%
61200 64.41 1.61% 0.19% -1.80%
5/1/2009 74.58 75.54 73.99 74.2 19100 65.89 2.30% -0.49% -1.81%
5/4/2009 73.67 75 72.15 73.01 72600 64.83 -1.61% 0.32% 1.29%
-10.00%
5/5/2009 73.01 74.44 72 73.34 73200 65.13 0.46% -0.44% -0.02%
5/6/2009 73.89 74.7 72.2 74.1 85800 65.8 1.03% 0.84% -1.86%
5/7/2009 -15.00%
75.1 82.22 75.1 81.12 51900 72.04 9.48% -0.80% -8.68%
5/8/2009 80.55 81.29 79.07 80.5 41000 71.49 -0.76% -0.16% 0.92%
5/11/2009 79.5 79.5 76.22 76.22 40600 67.69 -5.32% 0.75% 4.57%
5/12/2009 77.07 77.89 74.69 75.6 30500 67.13 -0.83% -0.50% 1.32%
5/13/2009 73.7 73.7 72 72.89 124000 64.73 -3.58% 0.64% 2.93%
5/14/2009 73.54 73.81 71.5 71.78 52300 63.74 -1.53% -0.12% 1.65%
5/15/2009 72.46 73.43 72.08 72.61 41200 64.48 1.16% -0.22% -0.94%
5/18/2009 72.8 76.55 72.49 76.55 48100 67.98 5.43% -0.01% -5.42%
5/19/2009 77.19 78.14 76.22 77.01 45500 68.39 0.60% 0.98% -1.58%
5/20/2009 77.35 78.28 74.59 74.96 67100 66.57 -2.66% -0.96% 3.63%
5/21/2009 73.96 83 73.2 81.37 43700 72.26 8.55% 0.25% -8.80%
5/22/2009 83.53 84.52 81 84.37 50600 74.92 3.68% -0.84% -2.84%
5/26/2009 82.25 88.66 82.09 88.66 81000 78.73 5.09% 0.56% -5.65%
5/27/2009 87.34 94.26 87.13 94 96200 83.47 6.02% -0.21% -5.81%
5/28/2009 88.76 94.2 88.02 89.12 152300 79.14 -5.19% 0.99% 4.19%
5/29/2009 89.4 89.4 80.6 80.9 111900 71.84 -9.22% -0.09% 9.31%
6/1/2009 85.84 90.24 85.64 88.96 70900 79 9.97% -0.24% -9.73%
6/2/2009 87.57 89.5 86.06 86.93 46100 77.2 -2.28% 0.48% 1.80%
6/3/2009 86.28 87.09 84.16 84.59 36600 75.12 -2.69% 0.39% 2.30%
6/4/2009 87.45 91.4 86.93 90.09 83100 80 6.50% 0.08% -6.58%
6/5/2009 92.86 93.56 88.93 92.62 92500 82.25 2.81% -0.25% -2.56%
6/8/2009 87.62 93.76 87.62 93.76 41600 83.26 1.23% -0.33% -0.90%
6/9/2009 92.76 94.6 91 92.89 47500 82.49 -0.92% 0.63% 0.29%
6/10/2009 95.53 103.69 94.24 98.4 159700 87.38 5.93% -0.15% -5.78%
6/11/2009 100.08 100.66 93.04 94.38 163800 83.81 -4.09% 0.14% 3.94%
6/12/2009 93.6 93.81 89.65 92.01 76900 81.71 -2.51% -0.07% 2.57%
6/15/2009 89.68 90.36 88 89.12 60600 79.14 -3.15% 0.09% 3.05%
6/16/2009 88.82 89.33 83.98 83.98 76400 74.58 -5.76% 0.11% 5.65%

2.
6/17/2009 83.83 85.92 81.35 85.66 87400 76.07 2.00% 0.13% -2.13%
6/18/2009 88.11 91.25 86.46 89.19 97700 79.2 4.11% -0.31% -3.80%
6/19/2009 90.24 90.66 85.54 85.54 45200 75.96 -4.09% 0.36% 3.73%
6/22/2009 83.58 84.74 81.74 82.88 46400 73.6 -3.11% -0.28% 3.39%
6/23/2009 82.48 84.5 79.14 79.74 108400 70.81 -3.79% 0.16% 3.63%
6/24/2009 79.76 82.95 78.55 82.92 67900 73.63 3.98% -0.23% -3.75%
6/25/2009 81.12 82.73 77.05 77.05 96400 68.42 -7.08% 0.30% 6.77%
6/26/2009 77.29 78 76.25 76.84 45700 68.24 -0.26% -0.31% 0.58%
6/29/2009 75.8 77.1 75.04 76.73 50900 68.14 -0.15% 0.01% 0.14%
6/30/2009 77.72 79.15 75.55 76.88 57300 68.27 0.19% 0.41% -0.60%
7/1/2009 79.3 79.9 77.27 77.72 52800 69.02 1.10% 0.00% -1.10%
7/2/2009 76.97 77.6 76.34 77.26 37200 68.61 -0.59% -0.52% 1.11%
7/6/2009 78.07 79.5 77.53 77.8 39500 69.09 0.70% 0.45% -1.15%
7/7/2009 78.9 79 75.96 76.05 35600 67.53 -2.26% 0.07% 2.19%
7/8/2009 74.99 75.5 70.34 71.35 124900 63.36 -6.18% -0.07% 6.25%
7/9/2009 74.3 76.54 73.44 74.51 81400 66.17 4.43% 0.06% -4.50%
7/10/2009 73.49 74.02 71.54 71.83 59000 63.79 -3.60% -0.18% 3.77%
7/13/2009 71.94 73.56 71 73.3 61100 65.09 2.04% 0.31% -2.35%
7/14/2009 75.39 78.14 74.47 77.33 62400 68.67 5.50% 0.05% -5.55%
7/15/2009 81.09 84.09 80.15 83.67 84900 74.3 8.20% 0.08% -8.28%
7/16/2009 79.95 80.72 78.9 80.41 58000 71.41 -3.89% 0.02% 3.87%
7/17/2009 82.5 84.13 81.46 84.12 78800 74.7 4.61% -0.20% -4.40%
7/20/2009 85.32 85.54 80.6 82.9 98700 73.62 -1.45% 0.19% 1.26%
7/21/2009 83.73 84.08 76.75 77.1 82800 68.47 -7.00% 0.20% 6.79%
7/22/2009 77.66 80.67 77.66 79.65 62800 70.73 3.30% -0.21% -3.09%
7/23/2009 79.11 85.66 79.08 84.5 97400 75.04 6.09% 0.18% -6.27%
7/24/2009 84.39 84.89 83.15 83.27 26400 73.95 -1.45% -0.02% 1.47%
7/27/2009 86.49 87.76 85.74 86.37 59200 76.7 3.72% -0.42% -3.30%
7/28/2009 85.42 86.14 81.74 83.5 80800 74.15 -3.32% 0.33% 2.99%
7/29/2009 80.24 84.3 80 81.92 58400 72.75 -1.89% 0.34% 1.55%
7/30/2009 82.32 83.16 77.97 78.15 113000 69.4 -4.60% -0.30% 4.90%
7/31/2009 76.12 77.62 73.17 73.23 152600 65.03 -6.30% 0.17% 6.13%
8/3/2009 74.79 77.93 74.79 76.99 129700 68.37 5.14% 0.01% -5.14%
8/4/2009 75 80.69 75 78.91 82000 70.07 2.49% 0.02% -2.51%
8/5/2009 81.55 83 77.8 82.93 67600 73.64 5.09% 0.29% -5.38%
8/6/2009 82.73 84 80.05 81.7 67300 72.55 -1.48% 0.04% 1.44%
8/7/2009 84.24 84.98 83.15 84.32 90600 74.88 3.21% 0.12% -3.33%
8/10/2009 84.04 84.33 80.58 80.8 46600 71.75 -4.18% -0.19% 4.37%
8/11/2009 78.45 79.76 77.2 77.59 87800 68.9 -3.97% -0.18% 4.16%
8/12/2009 77.25 81.7 77.25 80.65 72200 71.62 3.95% 0.48% -4.43%
8/13/2009 80.08 81.16 76.44 76.65 89000 68.07 -4.96% -0.57% 5.52%
8/14/2009 76.11 76.11 73.66 75.93 97900 67.43 -0.94% -0.11% 1.05%
8/17/2009 74.35 74.4 72.26 72.4 159500 64.29 -4.66% 0.71% 3.94%
8/18/2009 72.54 74.14 72.23 73.75 39000 65.49 1.87% -0.07% -1.80%
8/19/2009 71.1 72.86 70.62 71.27 101500 63.29 -3.36% 0.23% 3.13%
8/20/2009 70.5 71.72 69.34 69.54 64000 61.75 -2.43% -0.33% 2.76%
8/21/2009 69.86 74.72 69.79 74.56 96700 66.21 7.22% 0.20% -7.42%

3.
8/24/2009 75.33 75.33 70.03 70.03 100600 62.19 -6.07% 0.24% 5.84%
8/25/2009 70 70.93 68.21 68.46 170700 60.79 -2.25% -0.55% 2.80%
8/26/2009 68.25 68.66 67.24 67.54 103900 59.98 -1.33% -0.01% 1.35%
8/27/2009 68.4 68.99 67.09 68.48 45500 60.81 1.38% 0.68% -2.06%
8/28/2009 69.92 70 67.05 67.05 45800 59.54 -2.09% -0.04% 2.13%
8/31/2009 67.71 68.88 66.1 66.69 54900 59.22 -0.54% -0.30% 0.83%
9/1/2009 67.69 69.99 66.11 67 49700 59.5 0.47% 0.56% -1.03%
9/2/2009 66.34 66.86 63.5 64.16 135900 56.98 -4.24% -0.75% 4.99%
9/3/2009 65.72 66.12 64.95 65.63 47000 58.28 2.28% 0.48% -2.76%
9/4/2009 66.54 69.39 66.24 69.24 84300 61.49 5.51% 0.12% -5.63%
9/8/2009 70.69 70.98 68.5 70.7 80500 62.78 2.10% 0.26% -2.36%
9/9/2009 72 73.06 70.91 71.02 84800 63.07 0.46% -0.13% -0.33%
9/10/2009 69.63 70.02 65.3 67 154900 59.5 -5.66% -0.72% 6.38%
9/11/2009 65.36 65.82 63.39 65.61 154700 58.26 -2.08% 0.30% 1.78%
9/14/2009 66.74 67.5 65.57 67.5 51200 59.94 2.88% 0.26% -3.14%
9/15/2009 68.71 68.86 67.29 68.57 57300 60.89 1.58% 0.25% -1.83%
9/16/2009 68.32 70.02 66.92 67.82 108300 60.23 -1.08% 0.14% 0.95%
9/17/2009 67.68 68.35 65.11 65.29 61500 57.98 -3.74% -0.34% 4.07%
9/18/2009 66.16 67.35 65.41 66.94 72600 59.44 2.52% 0.16% -2.68%
9/21/2009 66.38 68.1 65.65 66.87 45800 59.38 -0.10% -0.22% 0.32%
9/22/2009 67.06 67.68 65.78 66.02 35900 58.63 -1.26% 0.31% 0.95%
9/23/2009 66.66 68.04 65.4 65.75 70500 58.39 -0.41% 0.59% -0.18%
9/24/2009 65.56 66.27 64.32 64.89 67600 57.62 -1.32% -0.59% 1.91%
9/25/2009 63.86 65.2 62.29 62.4 107200 55.41 -3.84% -0.07% 3.90%
9/28/2009 61.72 62 60.42 60.58 116400 53.8 -2.91% -0.11% 3.02%
9/29/2009 61.55 61.8 59.87 60.44 39900 53.67 -0.24% 0.29% -0.05%
9/30/2009 60.88 61.5 60.01 60.67 41600 53.88 0.39% -0.15% -0.24%
10/1/2009 59.69 59.8 57.33 58.16 155800 51.65 -4.14% 0.07% 4.07%
10/2/2009 57.16 59.89 56.94 59.5 54300 52.84 2.30% -0.15% -2.15%
10/5/2009 58.71 59.97 58.23 59.68 58900 53 0.30% -0.09% -0.21%
10/6/2009 60.08 61.62 59.87 61.51 83000 54.62 3.06% 0.26% -3.32%
10/7/2009 60.08 60.15 58.74 58.97 139600 52.37 -4.12% 0.27% 3.85%
10/8/2009 57.96 61.96 57.79 61.14 120800 54.29 3.67% -0.17% -3.49%
10/9/2009 62.24 66.42 61.86 65.6 252900 58.25 7.29% -0.01% -7.28%
10/12/2009 66.05 66.05 64.51 64.81 123800 57.55 -1.20% -0.09% 1.29%
10/13/2009 63.72 64.22 63.15 63.83 115800 56.68 -1.51% -0.02% 1.54%
10/14/2009 66.05 67.42 65 67.05 135000 59.54 5.05% 0.03% -5.08%
10/15/2009 68.02 68.5 65.97 67.94 116500 60.33 1.33% 0.43% -1.76%
10/16/2009 66.6 67.55 65.7 65.72 72200 58.36 -3.27% -0.09% 3.35%
10/19/2009 65.61 66.07 64.13 64.13 98500 56.95 -2.42% 0.05% 2.37%
10/20/2009 62.56 63.43 62 63.09 55000 56.03 -1.62% 0.03% 1.58%
10/21/2009 64.38 65.76 64.38 64.53 63300 57.3 2.27% -0.30% -1.97%
10/22/2009 66.05 66.2 65.19 65.38 36000 58.06 1.33% 0.13% -1.46%
10/23/2009 67.35 67.35 66.14 67.21 117100 59.68 2.79% 0.18% -2.97%
10/26/2009 68.08 70.23 68.08 70.01 150500 62.17 4.17% -0.05% -4.12%
10/27/2009 69.24 69.39 66.58 66.64 166600 59.18 -4.81% 0.28% 4.52%
10/28/2009 66.51 66.86 65.04 65.77 167000 58.41 -1.30% -0.31% 1.61%

4.
10/29/2009 67.16 69.28 66.88 68.17 136400 60.54 3.65% 0.08% -3.72%
10/30/2009 66.57 67.14 64.45 64.91 114800 57.64 -4.79% 0.06% 4.73%
11/2/2009 65 66.63 64.77 66.01 107300 58.62 1.70% -0.27% -1.44%
11/3/2009 65.62 68.47 65.31 68.34 157400 60.69 3.53% 0.16% -3.69%
11/4/2009 69.12 71.3 68.25 70.06 172200 62.21 2.50% -0.12% -2.38%
11/5/2009 71.04 71.17 70.05 70.1 132200 62.25 0.06% 0.60% -0.66%
11/6/2009 69.87 71.97 69.55 69.97 111100 62.14 -0.18% -0.40% 0.58%
11/9/2009 69.93 70.38 68.89 69.77 109300 61.96 -0.29% -0.17% 0.46%
11/10/2009 68.77 71.03 67.87 70.38 78300 62.5 0.87% 0.04% -0.91%
11/11/2009 68.95 69.24 67.95 68.59 59800 60.91 -2.54% 1.36% 1.18%
11/12/2009 69.85 71.91 69.27 69.74 82900 61.93 1.67% -1.30% -0.37%
11/13/2009 68.83 69.57 68.13 68.44 54100 60.78 -1.86% 0.28% 1.57%
11/16/2009 66.94 66.99 65.05 65.95 166700 58.57 -3.64% -0.39% 4.03%
11/17/2009 66.15 66.42 64.3 64.96 163200 57.69 -1.50% 0.09% 1.41%
11/18/2009 65.04 66.67 65.04 66.47 119900 59.03 2.32% 0.05% -2.38%
11/19/2009 65.54 66.25 64.25 65.63 93200 58.28 -1.27% 0.78% 0.49%
11/20/2009 58.96 59.6 58.12 58.62 215500 58.62 0.58% -0.64% 0.05%
11/23/2009 59.52 60 58.5 58.74 165900 58.74 0.20% 0.15% -0.35%
11/24/2009 58.64 58.68 57.29 57.61 72400 57.61 -1.92% -0.26% 2.18%
11/25/2009 57.88 58.93 56.43 56.71 207000 56.71 -1.56% 0.31% 1.26%
11/27/2009 56.24 56.7 55.92 55.99 95600 55.99 -1.27% 0.08% 1.19%
11/30/2009 56.47 56.73 55.45 55.49 65100 55.49 -0.89% -0.15% 1.04%
12/1/2009 56.73 57.8 56.5 57.69 76300 57.69 3.96% 0.14% -4.10%
12/2/2009 57.58 58.11 56.23 57.32 96000 57.32 -0.64% -0.19% 0.83%
12/3/2009 59.14 59.47 58.48 59.41 150500 59.41 3.65% 0.14% -3.79%
12/4/2009 61.6 62.33 60.75 61.4 179100 61.4 3.35% 0.31% -3.66%
12/7/2009 61.4 61.86 60.44 61.02 76800 61.02 -0.62% -0.22% 0.83%
12/8/2009 59.78 61.36 59.09 60.65 65000 60.65 -0.61% 0.06% 0.54%
12/9/2009 60.96 62.65 59.85 61.61 87700 61.61 1.58% -0.08% -1.50%
12/10/2009 62.94 64.5 62.61 64.11 139900 64.11 4.06% -0.05% -4.01%
12/11/2009 64.8 65.9 63.65 64.2 114400 64.2 0.14% 0.07% -0.21%
12/14/2009 63.38 63.9 63 63.78 50000 63.78 -0.65% 0.14% 0.51%
12/15/2009 65.31 65.35 64.2 64.87 79100 64.87 1.71% -0.12% -1.59%
12/16/2009 64.38 65.5 63.66 65 82600 65 0.20% 0.35% -0.55%
12/17/2009 63.1 63.81 61.4 61.43 139800 61.43 -5.49% -0.17% 5.66%
12/18/2009 61.63 62.75 60.97 62.68 84000 62.68 2.03% -0.15% -1.88%
12/21/2009 63.89 65.94 63.77 65.87 130100 65.87 5.09% 0.04% -5.13%
12/22/2009 66.75 67.91 66.56 67.11 181700 67.11 1.88% 0.39% -2.27%
12/23/2009 66.39 67.37 65.19 67.05 79400 67.05 -0.09% -0.04% 0.13%
12/24/2009 68.01 69.45 67.76 69.37 95100 69.37 3.46% -0.03% -3.43%
12/28/2009 69.64 70.22 69.3 69.67 158600 69.67 0.43% 0.00% -0.43%
12/29/2009 69.54 69.54 67.9 68.09 164600 68.09 -2.27% 0.19% 2.08%
12/30/2009 67.84 68.09 66.58 66.75 88500 66.75 -1.97% 0.02% 1.94%
12/31/2009 68.26 69.99 67.5 68.25 148600 68.25 2.25% -0.60% -1.65%
1/4/2010 68.02 68.65 67.4 67.98 94400 67.98 -0.40% 0.27% 0.13%
1/5/2010 67.53 67.6 65.83 66.58 92600 66.58 -2.06% 0.03% 2.03%
1/6/2010 67.3 69.74 67.03 69.48 119000 69.48 4.36% -0.18% -4.17%

5.
1/7/2010 69.46 69.5 68.34 69.22 65200 69.22 -0.37% 0.37% 0.00%
1/8/2010 68.6 70.51 68.54 69.51 110000 69.51 0.42% 0.11% -0.53%
1/11/2010 70.15 70.69 69.25 70.44 75700 70.44 1.34% -0.04% -1.29%
1/12/2010 67.17 67.93 66.46 66.68 231300 66.68 -5.34% 0.13% 5.21%
1/13/2010 67.62 69.47 66.83 69.05 90000 69.05 3.55% 0.18% -3.74%
1/14/2010 68.07 69.27 66.09 66.2 129300 66.2 -4.13% 0.05% 4.08%
1/15/2010 64.97 65.22 64.36 65.15 103800 65.15 -1.59% -0.26% 1.85%
1/19/2010 65.82 66.41 64.75 65.42 75700 65.42 0.41% -0.01% -0.41%
1/20/2010 64.27 64.31 63.3 63.55 95600 63.55 -2.86% 0.19% 2.67%
1/21/2010 63.91 63.94 62 62.39 95800 62.39 -1.83% -0.35% 2.17%
1/22/2010 62.79 63.34 62.23 62.73 71600 62.73 0.54% 0.26% -0.81%
1/25/2010 63.82 63.97 62.97 63.72 60000 63.72 1.58% 0.11% -1.69%
1/26/2010 62.65 64.16 62.64 63.73 58800 63.73 0.02% -0.11% 0.09%
1/27/2010 63.39 64.07 62.67 63.56 89800 63.56 -0.27% 0.11% 0.15%
1/28/2010 64.66 64.82 63.57 64.07 91500 64.07 0.80% 0.21% -1.01%
1/29/2010 64.24 64.35 62.1 62.23 83300 62.23 -2.87% -0.01% 2.88%
2/1/2010 62.69 64.2 62.69 64.08 64800 64.08 2.97% -0.23% -2.74%
2/2/2010 63.89 64.22 63.44 63.56 43000 63.56 -0.81% 0.29% 0.53%
2/3/2010 64.66 65.88 64.38 65.87 99700 65.87 3.63% -0.06% -3.57%
2/4/2010 64.29 64.42 62.31 62.37 146500 62.37 -5.31% 0.14% 5.17%
2/5/2010 63.39 63.63 61.13 62.19 152200 62.19 -0.29% -0.11% 0.39%
2/8/2010 62.23 62.7 61.73 61.73 83600 61.73 -0.74% 0.20% 0.54%
2/9/2010 62.41 63.88 61.5 63.79 116400 63.79 3.34% -0.30% -3.04%
2/10/2010 63.39 65.95 62.82 65.61 100800 65.61 2.85% 0.19% -3.04%
2/11/2010 65.84 67.87 65.72 66.73 149100 66.73 1.71% 0.15% -1.85%
2/12/2010 65.59 66.4 65.39 65.82 38700 65.82 -1.36% 0.22% 1.14%
2/16/2010 66.71 66.72 65.1 65.21 45800 65.21 -0.93% 0.06% 0.87%
2/17/2010 66.53 68.08 65.94 67.6 101600 67.6 3.67% -0.47% -3.19%
2/18/2010 67.35 69.6 67.21 68.42 140500 68.42 1.21% 0.47% -1.68%
2/19/2010 67.85 68.6 67.15 67.36 186900 67.36 -1.55% 0.01% 1.54%
2/22/2010 68.03 68.43 67.75 68 72300 68 0.95% -0.19% -0.76%
2/23/2010 67.61 67.66 64.74 64.87 121800 64.87 -4.60% -0.26% 4.86%
2/24/2010 64.67 65.46 64 64.51 85300 64.51 -0.55% 0.30% 0.25%
2/25/2010 63.39 63.86 63.18 63.25 77500 63.25 -1.95% 0.12% 1.84%
2/26/2010 62.71 63.1 61.48 62.48 138600 62.48 -1.22% -0.24% 1.46%
3/1/2010 62.51 63.31 61.97 62.29 62600 62.29 -0.30% 0.30% 0.00%
3/2/2010 63.41 63.66 62.48 62.59 62700 62.59 0.48% 0.01% -0.49%
3/3/2010 63.18 63.79 63.01 63.04 52500 63.04 0.72% 0.21% -0.92%
3/4/2010 63.31 63.48 61.7 62.27 57100 62.27 -1.22% -0.18% 1.40%
3/5/2010 63.48 65.13 63.48 64.92 106200 64.92 4.26% -0.21% -4.05%
3/8/2010 65.51 65.97 65.4 65.78 88600 65.78 1.32% 0.02% -1.34%
3/9/2010 65.36 66.58 65.25 65.67 56300 65.67 -0.17% 0.04% 0.13%
3/10/2010 66.48 67.08 65.93 66.05 70500 66.05 0.58% 0.13% -0.71%
3/11/2010 66.61 66.65 64.84 65.4 68700 65.4 -0.98% 0.17% 0.81%
3/12/2010 65.75 65.75 63.9 64.18 110300 64.18 -1.87% -0.14% 2.00%
3/15/2010 64.31 64.96 64.11 64.28 41300 64.28 0.16% -0.06% -0.10%
3/16/2010 64.17 64.17 62.66 62.78 155900 62.78 -2.33% 0.08% 2.25%

6.
3/17/2010 62.21 62.82 61.99 61.99 174100 61.99 -1.26% 0.14% 1.12%
3/18/2010 61.96 62.94 61.85 62.63 75300 62.63 1.03% -0.17% -0.86%
3/19/2010 63.17 63.19 61.8 62.36 119700 62.36 -0.43% 0.15% 0.28%
3/22/2010 62.21 62.35 61.84 62.07 37200 62.07 -0.47% -0.06% 0.52%
3/23/2010 62.78 63.1 62.4 63.04 40100 63.04 1.56% 0.59% -2.15%
3/24/2010 65.32 67.01 64.52 66.51 305300 66.51 5.50% 0.05% -5.55%
3/25/2010 67.03 68.73 66.67 67.86 180700 67.86 2.03% 0.03% -2.06%
3/26/2010 68.2 68.39 67.01 67.22 86100 67.22 -0.94% -0.07% 1.02%
3/29/2010 67.66 68.7 67.58 68.09 124000 68.09 1.29% 0.15% -1.44%
3/30/2010 68.34 68.87 67.3 67.35 81800 67.35 -1.09% -0.04% 1.12%
3/31/2010 66.67 67.23 65.96 66 122500 66 -2.00% 0.02% 1.99%
4/1/2010 66.98 67.61 66.5 66.7 92500 66.7 1.06% -0.14% -0.92%
4/5/2010 68.85 70.1 68.42 69.83 269400 69.83 4.69% 0.37% -5.07%
4/6/2010 69.08 70.25 68.9 69.54 115100 69.54 -0.42% 0.03% 0.39%
4/7/2010 69.85 70.3 66.29 66.68 149200 66.68 -4.11% -0.08% 4.20%
4/8/2010 66.43 67.34 65.86 66.81 90500 66.81 0.19% -0.13% -0.07%
4/9/2010 67.17 67.54 66.1 66.24 82300 66.24 -0.85% 0.25% 0.60%
4/12/2010 65.75 65.9 64.9 65.03 121200 65.03 -1.83% -0.11% 1.94%
4/13/2010 64.1 64.89 63.86 64.42 112800 64.42 -0.94% -0.11% 1.05%
4/14/2010 64.46 65.94 64.24 65.94 106700 65.94 2.36% 0.17% -2.53%
4/15/2010 66.59 66.8 65 65.63 128900 65.63 -0.47% -0.13% 0.60%
4/16/2010 65.42 65.6 63.86 64.05 220600 64.05 -2.41% 0.16% 2.25%
4/19/2010 64 64.87 63.73 64.61 112400 64.61 0.87% 0.13% -1.00%
4/20/2010 64.11 64.55 63.8 63.85 77400 63.85 -1.18% -0.13% 1.31%
4/21/2010 63.13 63.16 61.99 62.2 338800 62.2 -2.58% 0.01% 2.58%
4/22/2010 61.94 63.04 61.45 62.87 187900 62.87 1.08% 0.02% -1.10%
4/23/2010 63.3 63.87 62.91 63.56 79600 63.56 1.10% 0.11% -1.21%
4/26/2010 62.63 63.8 62.35 63.4 72400 63.4 -0.25% 0.16% 0.10%
4/27/2010 61.9 62.2 59.75 60.38 530600 60.38 -4.76% -0.06% 4.82%
4/28/2010 61.24 62.52 60.69 61.98 269800 61.98 2.65% 0.17% -2.82%
4/29/2010 61.88 62.51 61.01 61.32 88800 61.32 -1.06% -0.26% 1.32%
4/30/2010 61 61.22 59.05 59.1 246100 59.1 -3.62% -0.05% 3.67%
5/3/2010 59.76 60.01 59.22 59.31 104300 59.31 0.36% -0.02% -0.33%
5/4/2010 57.06 57.55 55.83 56.03 337600 56.03 -5.53% -0.07% 5.60%
5/5/2010 54.81 55.97 53.22 55.03 357200 55.03 -1.78% -0.04% 1.83%
5/6/2010 54.74 55.15 46.95 49.92 592200 49.92 -9.29% -1.05% 10.34%
5/7/2010 51.05 51.98 47.46 51.57 514500 51.57 3.31% 1.47% -4.77%
5/10/2010 55.6 55.75 54.27 54.83 329000 54.83 6.32% 0.29% -6.61%
5/11/2010 54.31 55.95 54.15 55.33 206100 55.33 0.91% -0.37% -0.54%
5/12/2010 55.76 56.7 55.44 56.68 124800 56.68 2.44% 0.43% -2.87%
5/13/2010 55.52 57.4 54.88 55.53 211500 55.53 -2.03% -0.39% 2.42%
5/14/2010 53.92 53.97 51.39 52.48 303500 52.48 -5.49% -0.08% 5.57%
5/17/2010 52.63 53.23 51.05 53.09 261500 53.09 1.16% 0.31% -1.48%
5/18/2010 52.36 52.61 50.19 50.5 224700 50.5 -4.88% -0.53% 5.41%
5/19/2010 50.53 50.7 48.87 49.91 215000 49.91 -1.17% -0.04% 1.21%
5/20/2010 47.45 47.99 46.23 46.69 836800 46.69 -6.45% 0.03% 6.42%
5/21/2010 44.65 47.3 44.46 46.47 547200 46.47 -0.47% -0.07% 0.54%

7.
5/24/2010 45.97 47.24 45.85 46.97 139600 46.97 1.08% 0.19% -1.26%
5/25/2010 44.63 46.29 44.2 46 484600 46 -2.07% 0.64% 1.43%
5/26/2010 46.84 47.9 46.5 46.58 387900 46.58 1.26% -0.27% -1.00%
5/27/2010 48.85 50 48.55 49.86 367600 49.86 7.04% 0.36% -7.40%
5/28/2010 49.3 49.91 48.82 49.21 230100 49.21 -1.30% -1.45% 2.75%
6/1/2010 47.95 48.95 47.25 48.12 104800 48.12 -2.21% 1.21% 1.00%
6/2/2010 48.07 49.78 47.63 49.55 322100 49.55 2.97% -0.01% -2.96%
6/3/2010 50.69 50.97 49.66 50.73 301400 50.73 2.38% 0.01% -2.39%
6/4/2010 48.03 48.35 46.33 46.43 294900 46.43 -8.48% -0.06% 8.54%
6/7/2010 47.01 47.27 45.45 45.49 422500 45.49 -2.02% -0.13% 2.16%
6/8/2010 46.26 46.55 45.49 46.21 421900 46.21 1.58% 0.04% -1.63%
6/9/2010 46.8 47.35 46 46.19 544400 46.19 -0.04% 0.02% 0.02%
6/10/2010 47.44 49.05 47.2 48.91 493700 48.91 5.89% 0.06% -5.95%
6/11/2010 47.45 48.18 46.38 46.81 358000 46.81 -4.29% 0.15% 4.15%
6/14/2010 48.69 48.74 47 47.57 281000 47.57 1.62% 0.04% -1.66%
6/15/2010 47.33 48.96 47.16 48.36 469900 48.36 1.66% -0.02% -1.64%
6/16/2010 47.3 48.48 47.2 47.54 267600 47.54 -1.70% -0.02% 1.72%
6/17/2010 47.3 47.34 45.72 46.27 291500 46.27 -2.67% 0.01% 2.66%
6/18/2010 46.12 46.71 45.92 46.48 542900 46.48 0.45% 0.14% -0.60%
6/21/2010 48.3 48.38 46.67 46.88 506400 46.88 0.86% -0.06% -0.80%
6/22/2010 46.54 46.86 45.13 45.18 484000 45.18 -3.63% -0.14% 3.77%
6/23/2010 45.13 45.15 43.69 44.12 580600 44.12 -2.35% 0.32% 2.02%
6/24/2010 44.04 45.41 43.75 45.01 473000 45.01 2.02% -0.15% -1.86%
6/25/2010 45.53 45.69 44.05 44.37 432700 44.37 -1.42% 0.18% 1.24%
6/28/2010 43.62 43.82 43.03 43.08 431100 43.08 -2.91% -0.12% 3.03%
6/29/2010 42.5 42.79 41.42 41.56 638800 41.56 -3.53% 0.03% 3.50%
6/30/2010 41.1 41.83 40.61 40.69 451000 40.69 -2.09% -0.12% 2.21%
7/1/2010 40.48 40.68 39.18 40.49 560200 40.49 -0.49% 0.05% 0.44%
7/2/2010 41.23 41.69 40.67 41.53 549600 41.53 2.57% -0.09% -2.48%
7/6/2010 41.46 41.49 40.27 40.41 362600 40.41 -2.70% 0.29% 2.41%
7/7/2010 40.65 42.02 40.55 41.92 434700 41.92 3.74% -0.04% -3.70%
7/8/2010 42.69 43.04 42.29 42.67 319500 42.67 1.79% 0.13% -1.92%
7/9/2010 43.24 43.59 42.97 43.59 298200 43.59 2.16% -0.13% -2.03%
7/12/2010 43.29 43.7 42.63 43.58 313300 43.58 -0.02% -0.05% 0.07%
7/13/2010 44 44.91 43.91 44.71 463000 44.71 2.59% 0.12% -2.71%
7/14/2010 44.1 44.58 43 43.21 497100 43.21 -3.35% 0.28% 3.08%
7/15/2010 42.7 42.7 41.47 41.84 512300 41.84 -3.17% -0.24% 3.41%
7/16/2010 41.93 42 40.85 41.2 370000 41.2 -1.53% 0.09% 1.44%
7/19/2010 41.5 42.33 41.34 42.08 296300 42.08 2.14% -0.01% -2.12%
7/20/2010 41.45 42.09 41.14 41.9 234900 41.9 -0.43% -0.06% 0.48%
7/21/2010 41.73 41.78 39.32 39.7 453900 39.7 -5.25% -0.10% 5.35%
7/22/2010 40.29 41.18 40.28 41.08 319100 41.08 3.48% 0.12% -3.60%
7/23/2010 41.21 42.55 41 42.44 270800 42.44 3.31% 0.04% -3.35%
7/26/2010 42.58 43.43 42.35 42.56 218800 42.56 0.28% 0.19% -0.47%
7/27/2010 43.66 43.98 43.08 43.89 336400 43.89 3.13% -0.26% -2.87%
7/28/2010 44.12 44.42 43.2 43.47 333800 43.47 -0.96% 0.33% 0.63%
7/29/2010 44.69 44.96 43.46 43.57 325200 43.57 0.23% -0.23% 0.00%

8.
7/30/2010 41.95 42.42 41.35 41.54 512100 41.54 -4.66% -0.03% 4.69%
8/2/2010 42.74 43.36 42.6 43.25 150900 43.25 4.12% 0.09% -4.20%
8/3/2010 42.79 43.07 42.12 42.64 212000 42.64 -1.41% -0.03% 1.44%
8/4/2010 42.36 43.58 42.3 43.58 255800 43.58 2.20% 0.23% -2.43%
8/5/2010 42.51 43.27 42.32 42.96 331400 42.96 -1.42% 0.14% 1.28%
8/6/2010 41.97 42.36 41.36 41.51 238500 41.51 -3.38% -0.07% 3.44%
8/9/2010 42.04 42.16 41.67 41.96 191000 41.96 1.08% -0.09% -0.99%
8/10/2010 41.52 42.34 40.33 41.8 375700 41.8 -0.38% 0.10% 0.28%
8/11/2010 41.29 41.38 39.88 40.04 304100 40.04 -4.21% -0.03% 4.24%
8/12/2010 39.71 40.61 39.25 40.49 229400 40.49 1.12% -0.21% -0.92%
8/13/2010 39.68 39.85 38.72 38.84 756600 38.84 -4.08% 0.04% 4.04%
8/16/2010 36.5 36.75 35.79 35.8 679800 35.8 -7.83% 0.20% 7.63%
8/17/2010 35.83 36.78 35.8 36.56 396800 36.56 2.12% -0.15% -1.97%
8/18/2010 35.64 36.18 34.99 36.16 512100 36.16 -1.09% -0.04% 1.13%
8/19/2010 35.92 36.05 33.94 34.4 755400 34.4 -4.87% 0.05% 4.81%
8/20/2010 34.14 34.76 33.72 34.52 534300 34.52 0.35% 0.14% -0.48%
8/23/2010 34.97 35.34 34.46 34.58 529600 34.58 0.17% 0.00% -0.18%
8/24/2010 33.57 33.9 32.5 32.79 577000 32.79 -5.18% 0.18% 4.99%
8/25/2010 31.82 33.42 31.34 33.1 737500 33.1 0.95% -0.20% -0.74%
8/26/2010 32.93 33.19 32.09 32.14 513500 32.14 -2.90% 0.09% 2.81%
8/27/2010 32.89 35.14 32.29 35.02 711500 35.02 8.96% 0.05% -9.01%
8/30/2010 34.14 34.52 32.99 32.99 564700 32.99 -5.80% -0.41% 6.20%
8/31/2010 32.1 32.66 31.7 31.72 772400 31.72 -3.85% 0.53% 3.32%
9/1/2010 32.98 34.67 32.87 33.88 696600 33.88 6.81% -0.01% -6.80%
9/2/2010 34.73 35.5 34.63 35.03 499200 35.03 3.39% -0.07% -3.33%
9/3/2010 37.35 37.39 36.12 36.42 563100 36.42 3.97% 0.04% -4.01%
9/7/2010 34.75 35.05 33.95 34.07 468700 34.07 -6.45% -0.11% 6.56%
9/8/2010 34.66 35.45 34.54 34.91 480800 34.91 2.47% 0.11% -2.57%
9/9/2010 36.1 37.25 35.73 37.02 650900 37.02 6.04% 0.15% -6.20%
9/10/2010 37.77 38.19 37.23 37.64 513400 37.64 1.67% -0.09% -1.58%
9/13/2010 38.25 38.28 36.73 37.08 621000 37.08 -1.49% 0.15% 1.34%
9/14/2010 36.79 36.86 35.91 35.92 367000 35.92 -3.13% -0.04% 3.17%
9/15/2010 37.07 37.75 36.52 37.55 412500 37.55 4.54% -0.08% -4.46%
9/16/2010 38.5 39.27 38.1 38.51 500700 38.51 2.56% 0.09% -2.64%
9/17/2010 37.8 38.39 37.51 38.05 266200 38.05 -1.19% 0.11% 1.09%
9/20/2010 37.46 37.96 37.08 37.32 372300 37.32 -1.92% -0.01% 1.92%
9/21/2010 36.89 37.28 35.49 35.9 653500 35.9 -3.80% -0.02% 3.82%
9/22/2010 34.86 35.64 34.37 34.87 547900 34.87 -2.87% 0.06% 2.81%
9/23/2010 34.03 35.17 34 34.5 372100 34.5 -1.06% 0.05% 1.01%
9/24/2010 35.47 35.89 35.29 35.88 309600 35.88 4.00% -0.05% -3.95%
9/27/2010 34.85 34.87 33.89 34.02 428600 34.02 -5.18% 0.24% 4.94%
9/28/2010 33.95 33.97 33.05 33.36 430900 33.36 -1.94% -0.16% 2.10%
9/29/2010 33.17 33.94 33.09 33.74 294100 33.74 1.14% 0.01% -1.15%
9/30/2010 33.94 35.17 33.75 33.75 372400 33.75 0.03% 0.09% -0.12%
10/1/2010 34.65 34.89 33.83 34.26 329100 34.26 1.51% 0.21% -1.72%
10/4/2010 34.3 34.49 34 34.04 259200 34.04 -0.64% -0.21% 0.86%
10/5/2010 34.17 34.93 34.1 34.57 314400 34.57 1.56% 0.18% -1.74%

9.
10/6/2010 33.97 34.01 32.8 33.35 705500 33.35 -3.53% -0.18% 3.70%
10/7/2010 33.73 34.15 33.5 34.1 366200 34.1 2.25% 0.17% -2.42%
10/8/2010 33.97 34.56 33.4 34.54 375200 34.54 1.29% -0.15% -1.14%
10/11/2010 34.59 34.81 34.47 34.51 207900 34.51 -0.09% 0.15% -0.06%
10/12/2010 34.4 35.62 34.05 35.53 565100 35.53 2.96% 0.09% -3.05%
10/13/2010 36.46 36.77 35.68 35.76 550000 35.76 0.65% -0.24% -0.40%
10/14/2010 35.52 37.39 35.13 37.35 650700 37.35 4.45% 0.12% -4.56%
10/15/2010 38.33 39.13 37.87 38.6 863600 38.6 3.35% 0.18% -3.53%
10/18/2010 37.65 38.1 37.35 37.65 687500 37.65 -2.46% -0.06% 2.52%
10/19/2010 38.37 38.37 36.64 37.08 579800 37.08 -1.51% -0.04% 1.56%
10/20/2010 37.41 37.59 36.43 36.92 563800 36.92 -0.43% 0.01% 0.42%
10/21/2010 37.06 38.15 36.85 38.04 538100 38.04 3.03% 0.24% -3.28%
10/22/2010 38.41 38.44 37.28 37.39 476700 37.39 -1.71% -0.05% 1.76%
10/25/2010 36.55 37.16 36.4 37.07 616400 37.07 -0.86% -0.20% 1.06%
10/26/2010 37.92 38.82 37.73 38.77 585900 38.77 4.59% 0.16% -4.74%
10/27/2010 39.27 39.77 38.69 39.75 975100 39.75 2.53% 0.00% -2.52%
10/28/2010 39.35 39.84 39.04 39.48 778700 39.48 -0.68% 0.18% 0.50%
10/29/2010 39.08 39.31 38.29 38.4 507400 38.4 -2.74% -0.13% 2.86%
11/1/2010 37.56 39.04 37.54 38.83 348300 38.83 1.12% -0.03% -1.09%
11/2/2010 37.93 37.95 37.18 37.37 419100 37.37 -3.76% 0.03% 3.73%
11/3/2010 36.49 40.13 35.91 39.54 1487500 39.54 5.81% -0.02% -5.79%
11/4/2010 39.27 39.39 38.45 38.7 573400 38.7 -2.12% 0.04% 2.09%
11/5/2010 40.2 40.63 39.7 40.51 806900 40.51 4.68% 0.21% -4.89%
11/8/2010 39.88 40.85 39.48 40.1 528200 40.1 -1.01% -0.12% 1.14%
11/9/2010 40.03 42.83 39.99 42.76 1256700 42.76 6.63% 0.04% -6.67%
11/10/2010 42.6 44.35 42.1 42.56 1747200 42.56 -0.47% 0.13% 0.34%
11/11/2010 42.5 42.87 42.23 42.57 334900 42.57 0.02% 0.00% -0.03%
11/12/2010 42.8 43.28 42.08 43.28 502300 43.28 1.67% 0.00% -1.67%
11/15/2010 43.98 45.95 43.44 45.92 1474700 45.92 6.10% 0.00% -6.10%
11/16/2010 44.42 45.75 42.46 42.65 1107300 42.65 -7.12% 0.05% 7.07%
11/17/2010 43.01 43.61 41.75 43.25 1094000 43.25 1.41% 0.18% -1.58%
11/18/2010 43.19 44.33 42.75 42.79 1135900 42.79 -1.06% -0.01% 1.07%
11/19/2010 42.61 43 42 42 761300 42 -1.85% 0.07% 1.78%
11/22/2010 40.92 42.38 40.63 41.41 935500 41.41 -1.40% 0.15% 1.25%
11/23/2010 40.54 41.07 40.19 40.76 875700 40.76 -1.57% -0.10% 1.67%
11/24/2010 41.61 43.14 41.39 42.92 785300 42.92 5.30% 0.02% -5.32%
11/26/2010 41.63 41.86 41.14 41.21 331500 41.21 -3.98% 0.08% 3.91%
11/29/2010 40.5 41.13 40.05 40.13 945800 40.13 -2.62% -0.03% 2.65%
11/30/2010 38.55 39.83 38.43 39.49 1126400 39.49 -1.59% -0.04% 1.63%
12/1/2010 41.17 42.04 40.62 42 1571800 42 6.36% 0.16% -6.52%
12/2/2010 42.01 42.56 41.25 42.4 720500 42.4 0.95% 0.13% -1.08%
12/3/2010 41.54 43.44 41.49 43.42 1154100 43.42 2.41% -0.22% -2.19%
12/6/2010 42.53 42.8 41.55 41.58 772000 41.58 -4.24% 0.12% 4.12%
12/7/2010 43.52 45.53 43.25 44.24 1681700 44.24 6.40% 0.05% -6.45%
12/8/2010 44.85 47.09 44.75 45.48 1821400 45.48 2.80% -0.14% -2.66%
12/9/2010 45.01 46.25 44.04 44.85 1371400 44.85 -1.39% 0.06% 1.32%
12/10/2010 45.45 45.66 44.64 45.59 701500 45.59 1.65% -0.03% -1.62%

10.
12/13/2010 45.81 46.46 44.34 45.19 2107600 45.19 -0.88% 0.10% 0.78%
12/14/2010 46.71 48.11 45.8 47.03 1689200 47.03 4.07% 2.89% -6.96%
12/15/2010 47.17 49.63 46.95 48.87 2115100 48.87 3.91% -0.09% -3.82%
12/16/2010 48.8 49.5 47.9 47.92 1789500 47.92 -1.94% -0.01% 1.95%
12/17/2010 47.37 47.43 44.46 45.37 1589500 45.37 -5.32% 0.05% 5.27%
12/20/2010 44.54 46.14 43.84 45.36 1144800 45.36 -0.02% 0.11% -0.09%
12/21/2010 45.42 46.35 44.5 44.5 590000 44.5 -1.90% -0.07% 1.97%
12/22/2010 44.91 45.69 44.81 45.37 774300 45.37 1.96% 0.86% -2.81%
12/23/2010 45.32 46.25 45.25 45.8 888200 45.8 0.95% 0.23% -1.17%
12/27/2010 45.95 46.6 44.35 44.4 865400 44.4 -3.06% -0.20% 3.26%
12/28/2010 45.23 47.45 45.09 47.06 1435400 47.06 5.99% -0.09% -5.90%
12/29/2010 46.81 47.23 44.1 44.65 1673300 44.65 -5.12% 0.23% 4.89%
12/30/2010 45.05 45.71 44.47 44.74 761800 44.74 0.20% -0.08% -0.12%
12/31/2010 44.15 44.22 42.48 43.21 971400 43.21 -3.42% 0.28% 3.14%
1/3/2011 44.44 44.78 42.95 44.12 1352000 44.12 2.11% -0.31% -1.80%
1/4/2011 44.18 44.83 43.66 44.01 815400 44.01 -0.25% 0.40% -0.15%
1/5/2011 45.38 47.25 45.16 46.82 1770700 46.82 6.38% 0.10% -6.48%
1/6/2011 46.76 47.33 45.87 46.3 810000 46.3 -1.11% -0.09% 1.20%
1/7/2011 46.81 47.5 45.1 45.59 1513200 45.59 -1.53% -0.06% 1.60%
1/10/2011 45.18 45.76 44.57 44.77 1252800 44.77 -1.80% 0.17% 1.63%
1/11/2011 45.28 46.45 45.14 45.59 818000 45.59 1.83% -0.07% -1.76%
1/12/2011 46.41 46.81 45.77 46.5 897000 46.5 2.00% -0.02% -1.97%
1/13/2011 46.56 46.84 44.82 45.36 912700 45.36 -2.45% 0.09% 2.36%
1/14/2011 44.81 46.3 44.65 46.2 754100 46.2 1.85% -0.01% -1.84%
1/18/2011 47.04 47.82 46.38 46.84 1096200 46.84 1.39% 0.09% -1.47%
1/19/2011 46.84 46.9 45.83 45.87 643700 45.87 -2.07% 0.04% 2.03%
1/20/2011 46.66 48.31 46.5 47.65 1162300 47.65 3.88% -0.14% -3.74%
1/21/2011 47.86 48.15 46.6 46.62 517100 46.62 -2.16% 0.19% 1.97%
1/24/2011 46.05 46.76 45.97 46.53 1182600 46.53 -0.19% 0.07% 0.13%
1/25/2011 45.94 46.83 44.46 45.26 1363800 45.26 -2.73% -0.19% 2.92%
1/26/2011 45.48 47.42 45.42 47.23 1157800 47.23 4.35% 0.05% -4.40%
1/27/2011 47.13 47.74 46.25 46.6 730000 46.6 -1.33% 0.24% 1.10%
1/28/2011 47.52 47.58 45.28 45.89 659000 45.89 -1.52% 0.03% 1.50%
1/31/2011 46.25 47.1 45.76 46.82 532800 46.82 2.03% 0.01% -2.04%
2/1/2011 47.42 48.05 46.98 47.51 884100 47.51 1.47% 0.00% -1.47%
2/2/2011 46.84 48.4 46.71 47.5 1614100 47.5 -0.02% -0.08% 0.10%
2/3/2011 48.35 48.75 47.4 48.7 1001900 48.7 2.53% 0.04% -2.57%
2/4/2011 49.09 50.23 48.82 50.16 2507400 50.16 3.00% -0.10% -2.90%
2/7/2011 50.38 50.57 49.36 49.44 992700 49.44 -1.44% 0.13% 1.30%
2/8/2011 49.34 50.9 48.95 50.72 1219200 50.72 2.59% 0.06% -2.64%
2/9/2011 50.35 51.28 48.68 49.49 1477100 49.49 -2.43% -0.15% 2.58%
2/10/2011 49.95 51.14 49.57 51.13 1377000 51.13 3.31% 0.11% -3.43%
2/11/2011 49.68 50.15 48.81 48.95 1347300 48.95 -4.26% 0.08% 4.18%
2/14/2011 49.16 49.16 48.15 48.83 1209500 48.83 -0.25% -0.09% 0.34%
2/15/2011 48.76 49.05 48.09 48.24 947400 48.24 -1.21% 0.00% 1.21%
2/16/2011 48.24 49.09 47.52 48.59 1123200 48.59 0.73% 0.20% -0.93%
2/17/2011 47.97 48.56 47.74 48.43 1085700 48.43 -0.33% -0.21% 0.54%

11.
2/18/2011 48.93 49.48 48.77 48.81 772300 48.81 0.78% 0.12% -0.90%
2/22/2011 48.14 48.42 46.47 46.67 1678800 46.67 -4.38% 0.11% 4.27%
2/23/2011 46.21 46.75 45.52 46.08 1834200 46.08 -1.26% 0.04% 1.23%
2/24/2011 45.41 45.69 44.8 45.24 896300 45.24 -1.82% 0.04% 1.79%
2/25/2011 45.19 45.35 44.44 44.47 578100 44.47 -1.70% 0.01% 1.69%
2/28/2011 44.41 44.71 44.06 44.25 1135100 44.25 -0.49% 0.03% 0.46%
3/1/2011 45.11 45.13 43.83 43.84 1103500 43.84 -0.93% -0.09% 1.01%
3/2/2011 44.6 45.87 44.41 45.82 1399800 45.82 4.52% 0.13% -4.64%
3/3/2011 46.52 47.34 46.13 47.18 1787700 47.18 2.97% 0.02% -2.99%
3/4/2011 47.15 47.31 45.97 46.04 1345500 46.04 -2.42% -0.01% 2.43%
3/7/2011 47.23 47.48 45.96 46.92 768100 46.92 1.91% -0.02% -1.89%
3/8/2011 47.1 47.78 46.74 47.76 906800 47.76 1.79% 0.07% -1.86%
3/9/2011 47.11 47.49 45.93 46.38 1357600 46.38 -2.89% 0.03% 2.86%
3/10/2011 45.89 46.22 43.99 44.04 2026600 44.04 -5.05% -0.07% 5.11%
3/11/2011 44.07 45.08 44.04 44.75 894400 44.75 1.61% -0.01% -1.60%
3/14/2011 44.86 45.1 44.23 44.87 936800 44.87 0.27% 0.01% -0.28%
3/15/2011 42.94 43.57 42.55 42.88 1832900 42.88 -4.44% -0.11% 4.55%
3/16/2011 42.16 42.53 39.94 41.4 2897200 41.4 -3.45% 0.12% 3.33%
3/17/2011 42.25 42.9 41.78 42.25 1052800 42.25 2.05% 0.24% -2.29%
3/18/2011 42.92 42.99 41.9 41.9 873800 41.9 -0.83% 0.12% 0.71%
3/21/2011 42.38 43.12 42.33 42.66 1100100 42.66 1.81% -0.07% -1.74%
3/22/2011 42.81 42.92 42.17 42.26 816900 42.26 -0.94% -0.11% 1.05%
3/23/2011 41.4 42.65 41.37 42.42 763000 42.42 0.38% -0.02% -0.36%
3/24/2011 42.88 43.31 42.72 43.31 948800 43.31 2.10% 0.23% -2.33%
3/25/2011 42.7 43.88 42.58 43.63 1025900 43.63 0.74% 0.02% -0.76%
3/28/2011 43.77 43.91 42.98 43.45 486500 43.45 -0.41% -0.08% 0.49%
3/29/2011 43.96 44.52 43.22 44.44 738800 44.44 2.28% 0.02% -2.30%
3/30/2011 44.29 44.53 43.44 43.45 709400 43.45 -2.23% 0.00% 2.23%
3/31/2011 42.94 44.42 42.86 43.72 1463600 43.72 0.62% -0.04% -0.58%
4/1/2011 44.03 44.15 42.94 43.09 1031000 43.09 -1.44% -0.10% 1.54%
4/4/2011 43.03 43.14 42.53 42.88 556700 42.88 -0.49% 0.24% 0.24%
4/5/2011 43.11 43.77 42.8 43.39 618400 43.39 1.19% -0.04% -1.15%
4/6/2011 43.64 45.36 43.62 45.35 853200 45.35 4.52% -0.20% -4.32%
4/7/2011 45.37 45.98 45.05 45.62 1243700 45.62 0.60% 0.14% -0.74%
4/8/2011 46.3 46.41 45.71 46.36 912000 46.36 1.62% 0.02% -1.65%
4/11/2011 46.46 46.7 45.83 46.26 821800 46.26 -0.22% 0.05% 0.16%
4/12/2011 45.24 45.32 44.25 44.83 1126900 44.83 -3.09% -0.25% 3.34%
4/13/2011 45.31 45.45 43.93 43.93 1124300 43.93 -2.01% 0.26% 1.74%
4/14/2011 43.85 44.28 43.49 43.94 1338300 43.94 0.02% 0.20% -0.22%
4/15/2011 42.77 43.05 42.15 42.32 1373300 42.32 -3.69% -0.18% 3.87%
4/18/2011 43.06 43.85 41.61 41.9 1413500 41.9 -0.99% 0.15% 0.84%
4/19/2011 41.92 42.06 41.36 41.39 805100 41.39 -1.22% 0.02% 1.19%
4/20/2011 41.62 42.23 41.39 42.17 773200 42.17 1.88% -0.03% -1.86%
4/21/2011 41.88 42.32 41.37 42.28 685100 42.28 0.26% -0.08% -0.18%
4/25/2011 42.2 42.37 41.73 41.76 485700 41.76 -1.23% 0.21% 1.02%
4/26/2011 41.36 41.44 40.51 40.51 1502500 40.51 -2.99% 0.02% 2.98%
4/27/2011 41.03 41.96 40.92 41.77 805600 41.77 3.11% -0.08% -3.03%

12.
4/28/2011 41.33 41.65 40.81 40.85 842200 40.85 -2.20% 0.03% 2.18%
4/29/2011 40.95 41.15 40.4 40.53 625000 40.53 -0.78% -0.03% 0.82%
5/2/2011 40.65 40.85 40.18 40.26 604700 40.26 -0.67% -0.03% 0.69%
5/3/2011 39.82 40.3 39.55 39.56 934400 39.56 -1.74% 0.07% 1.67%
5/4/2011 39.38 39.41 38.87 39 981800 39 -1.42% 0.09% 1.33%
5/5/2011 38.61 38.75 37.74 37.92 1020500 37.92 -2.77% -0.05% 2.82%
5/6/2011 39.08 39.25 37.91 38.44 1190800 38.44 1.37% -0.12% -1.25%
5/9/2011 38.61 38.68 38.24 38.49 311200 38.49 0.13% 0.31% -0.44%
5/10/2011 38.85 39.34 38.62 39.34 485800 39.34 2.21% -0.19% -2.01%
5/11/2011 39.31 39.46 38.34 38.66 742500 38.66 -1.73% 0.21% 1.52%
5/12/2011 38.51 39.78 38.32 39.38 906000 39.38 1.86% -0.09% -1.78%
5/13/2011 38.87 39 37.79 38.33 542500 38.33 -2.67% 0.01% 2.65%
5/16/2011 38.39 38.7 37.46 37.7 739400 37.7 -1.64% -0.12% 1.76%
5/17/2011 37.18 37.23 36.52 36.55 849200 36.55 -3.05% 0.05% 3.00%
5/18/2011 36.88 37.97 36.74 37.94 687300 37.94 3.80% 0.13% -3.94%
5/19/2011 38.94 38.98 37.93 37.93 752400 37.93 -0.03% 0.14% -0.11%
5/20/2011 38.28 38.63 37.83 37.91 729000 37.91 -0.05% 0.08% -0.03%
5/23/2011 37.42 37.59 36.9 37.42 830400 37.42 -1.29% -0.18% 1.48%
5/24/2011 37.55 37.73 36.95 36.98 434100 36.98 -1.18% 0.04% 1.13%
5/25/2011 36.96 37.64 36.8 37.47 519400 37.47 1.33% -0.05% -1.28%
5/26/2011 37.16 37.24 36.47 36.53 716300 36.53 -2.51% -0.03% 2.54%
5/27/2011 36.92 37.2 36.5 36.53 478300 36.53 0.00% 0.18% -0.18%
5/31/2011 36.86 36.98 36.22 36.28 564100 36.28 -0.68% 0.05% 0.63%
6/1/2011 35.64 35.66 34.73 34.84 1409600 34.84 -3.97% -0.20% 4.17%
6/2/2011 36.03 36.79 35.6 36.76 1210900 36.76 5.51% 0.18% -5.69%
6/3/2011 35.88 37.04 35.85 36.17 806800 36.17 -1.61% -0.05% 1.65%
6/6/2011 37.12 37.4 36.55 37 865000 37 2.29% -0.04% -2.26%
6/7/2011 37.4 37.53 36.45 36.45 974900 36.45 -1.49% 0.28% 1.21%
6/8/2011 36.22 36.31 35.55 35.59 1344300 35.59 -2.36% -0.08% 2.44%
6/9/2011 35.29 36.55 35 36.03 1147000 36.03 1.24% -0.07% -1.17%
6/10/2011 35.46 35.55 34.93 35.23 907800 35.23 -2.22% 0.02% 2.20%
6/13/2011 35.61 35.75 35.05 35.73 620700 35.73 1.42% 0.04% -1.46%
6/14/2011 36.71 37.39 36.57 37.36 720800 37.36 4.56% -0.09% -4.48%
6/15/2011 37.12 37.13 35.29 35.3 1317000 35.3 -5.51% 0.15% 5.37%
6/16/2011 35.13 35.41 34.63 34.8 799300 34.8 -1.42% 0.02% 1.40%
6/17/2011 35.36 35.57 35.05 35.32 709400 35.32 1.49% -0.09% -1.40%
6/20/2011 34.85 35.64 34.81 35.2 530400 35.2 -0.34% 0.21% 0.13%
6/21/2011 35.51 35.98 35.17 35.61 651800 35.61 1.16% -0.13% -1.03%
6/22/2011 35.23 35.82 35.12 35.61 514500 35.61 0.00% 0.08% -0.08%
6/23/2011 34.92 35.01 34.37 34.76 834400 34.76 -2.39% 0.01% 2.38%
6/24/2011 34.78 35.18 34.43 35.18 435200 35.18 1.21% -0.09% -1.12%
6/27/2011 35.32 36.72 35.3 36.59 782600 36.59 4.01% 0.04% -4.05%
6/28/2011 36.8 37.68 36.59 37.52 1250400 37.52 2.54% 0.09% -2.64%
6/29/2011 37.43 38.53 37.15 38.25 1343000 38.25 1.95% -0.15% -1.80%
6/30/2011 38.26 39.58 38.18 38.41 1260800 38.41 0.42% 0.23% -0.65%
7/1/2011 38 38.92 37.87 38.63 1171800 38.63 0.57% -0.06% -0.51%
7/5/2011 38.11 38.52 37.95 38.36 745100 38.36 -0.70% -0.15% 0.85%

13.
7/6/2011 37.9 38.34 37.58 37.78 509100 37.78 -1.51% 0.19% 1.33%
7/7/2011 38.37 38.67 37.97 38.07 980800 38.07 0.77% 0.15% -0.92%
7/8/2011 37.09 37.1 36.17 36.45 1000900 36.45 -4.26% -0.10% 4.36%
7/11/2011 35.67 36 34.84 34.86 927400 34.86 -4.36% 0.16% 4.20%
7/12/2011 34.28 35.06 34.26 34.49 1018900 34.49 -1.06% -0.21% 1.27%
7/13/2011 34.92 35.54 34.13 34.2 1337600 34.2 -0.84% 0.02% 0.82%
7/14/2011 35 35.62 34.21 35.6 1118800 35.6 4.09% 0.03% -4.13%

14.
Date Dividends
9/22/2010 0.108
TMF 6/22/2010 0.22
Date Open High Low Close Volume Adj Close 12/22/2009 0.282
4/16/2009 58.52 59.17 57.97 58.14 11400 50.95 1 11/20/2009 4.197
4/17/2009 57.2 57.3 55.21 55.54 30100 48.67 1.007093 9/22/2009 0.317
4/20/2009 57.16 58.91 57.16 58.91 6800 51.63 0.999694 6/23/2009 0.065
4/21/2009 60.41 60.97 57.11 57.13 15600 50.07 1.002311
4/22/2009 57.1 57.1 54.5 55.18 25300 48.36 1.002577
4/23/2009 55.25 55.87 54.47 55.47 36000 48.61 1.004211
4/24/2009 54.47 54.47 52.7 52.75 51400 46.23 1.01125
4/27/2009 54.26 54.3 52.34 54.3 8500 47.59 1.002114
4/28/2009 53.72 53.78 50.55 51.19 6900 44.86 0.999112
4/29/2009 51.4 52.43 48.87 49.5 18200 43.38 1.004042
4/30/2009 48.61 49 47.75 48.61 32900 42.6 1.005939
5/1/2009 47.13 47.79 47 47.73 6300 41.83 1.001008
5/4/2009 47.69 48.35 47.35 48.35 16200 42.37 1.004189
5/5/2009 48.42 48.99 47.38 48.34 21300 42.36 0.999779
5/6/2009 48.29 48.85 47.34 47.43 47900 41.57 1.00814
5/7/2009 45.41 46.34 42.6 43.32 60400 37.96 1.000083
5/8/2009 43.56 44.27 43.17 43.71 19400 38.31 0.998497
5/11/2009 45.34 45.75 44.81 45.71 36600 40.06 1.005961
5/12/2009 45.16 46.53 44.73 46.32 20100 40.59 1.000974
5/13/2009 47.46 48.23 47.32 47.67 52800 41.78 1.007414
5/14/2009 47.13 48.52 47.13 48.46 14300 42.47 1.006184
5/15/2009 48.02 48.2 47.42 48 25700 42.07 1.003979
5/18/2009 47.51 47.56 45.4 45.4 11900 39.79 1.003894
5/19/2009 45.16 45.28 44.4 44.68 6800 39.16 1.013734
5/20/2009 45 46.51 44.45 46.31 13000 40.58 1.003952
5/21/2009 47.3 47.3 42.17 42.23 23600 37.01 1.006463
5/22/2009 41.45 42.07 40.45 41.03 19500 35.96 0.997967
5/26/2009 41.58 41.58 38.72 38.72 18100 33.93 1.003553
5/27/2009 38.44 39 36.22 36.47 28100 31.96 1.001401
5/28/2009 38.41 38.52 36.25 38 111500 33.3 1.011362
5/29/2009 38.27 41.71 38.13 41.53 45200 36.4 1.010501
6/1/2009 39 39 36.77 37.5 43100 32.86 1.008062
6/2/2009 38.29 38.5 37.03 38.17 55600 33.45 1.012931
6/3/2009 39 39.5 37.56 39.05 41900 34.22 1.016905
6/4/2009 37.7 38.01 36 36.48 28700 31.97 1.017707
6/5/2009 35.83 37.1 35.21 35.55 161300 31.15 1.015187
6/8/2009 36.57 36.81 35.09 35.23 42500 30.87 1.011846
6/9/2009 36.07 36.18 34.78 35.33 83800 30.96 1.018254
6/10/2009 34.3 34.83 31.34 33.29 399200 29.17 1.016764
6/11/2009 32.69 35.12 32.54 34.6 190400 30.32 1.01822
6/12/2009 34.94 36.36 34.94 35.49 121600 31.1 1.017539
6/15/2009 36.38 37.07 36.14 36.57 79100 32.05 1.018461
6/16/2009 36.81 38.64 36.59 38.64 76900 33.86 1.019627

15.
6/17/2009 38.64 39.86 37.76 37.82 67800 33.14 1.020938
6/18/2009 36.96 37.36 35.42 36.38 58800 31.88 1.017747
6/19/2009 35.87 37.73 35.8 37.73 41400 33.07 1.021392
6/22/2009 38.77 39.37 38 39.01 78100 34.19 1.018533
6/23/2009 39.03 40.55 38.81 40.36 105900 35.43 1.020203
6/24/2009 40.16 42 38.74 38.85 135200 34.1 1.017871
6/25/2009 39.71 41.5 38.94 41.48 85500 36.41 1.020942
6/26/2009 41.5 42.1 40.93 41.72 31300 36.62 1.01774
6/29/2009 42.11 42.52 38.91 41.77 86500 36.67 1.017842
6/30/2009 40.48 42.12 40.32 41.52 14500 36.45 1.022006
7/1/2009 40.32 41.07 39.98 41.07 50200 36.05 1.021994
7/2/2009 41.3 41.86 41.04 41.52 31800 36.45 1.016725
7/6/2009 40.58 41.15 39.99 41.04 37100 36.03 1.021328
7/7/2009 40.42 41.98 38.68 41.95 58800 36.82 1.021995
7/8/2009 42.48 45.01 42.23 44.56 97500 39.12 1.021263
7/9/2009 42.81 43.07 41.23 42.56 63100 37.36 1.021917
7/10/2009 43.22 44.47 42.87 44.17 41200 38.77 1.020105
7/13/2009 44.24 44.54 43.05 43.13 27200 37.86 1.02326
7/14/2009 41.92 42.64 40.38 40.74 34200 35.76 1.023737
7/15/2009 38.8 39.33 37.36 37.36 55300 32.8 1.024544
7/16/2009 39.04 39.58 38.7 38.81 53400 34.07 1.024725
7/17/2009 37.84 38.32 37.1 37.1 39300 32.57 1.022629
7/20/2009 36.47 38.49 36.33 37.57 94400 32.98 1.024541
7/21/2009 37.15 40.3 37.04 40.12 57200 35.22 1.026625
7/22/2009 39.98 39.98 38.37 38.88 50900 34.13 1.024511
7/23/2009 39.1 39.1 35.9 36.44 38800 31.99 1.02632
7/24/2009 36.58 37.09 36.27 36.98 42000 32.46 1.026149
7/27/2009 35.6 36.02 35.2 35.76 43200 31.39 1.021815
7/28/2009 36.16 37.53 35.68 36.83 55100 32.33 1.025188
7/29/2009 38.08 38.19 36.68 37.4 41900 32.83 1.028689
7/30/2009 37.15 39.23 36.86 39.23 84200 34.44 1.025611
7/31/2009 40.2 41.7 39.57 41.64 60500 36.55 1.027356
8/3/2009 41.46 41.46 38.96 39.49 69800 34.67 1.027434
8/4/2009 40.48 40.48 37.5 38.51 20500 33.8 1.027669
8/5/2009 37.24 39.07 36.43 36.43 73000 31.98 1.030647
8/6/2009 36.44 37.69 35.79 36.95 39400 32.44 1.031077
8/7/2009 35.82 36.3 35.5 35.72 45600 31.36 1.03229
8/10/2009 35.88 37.34 35.7 37.29 25300 32.73 1.030343
8/11/2009 38.42 38.95 38.1 38.83 23000 34.09 1.028457
8/12/2009 38.84 38.85 36.54 37.11 24600 32.58 1.033411
8/13/2009 37.32 39.17 36.94 39.17 42500 34.38 1.02754
8/14/2009 39.26 40.72 39.26 39.57 19700 34.74 1.026441
8/17/2009 40.17 41.25 40.01 41.14 57100 36.11 1.033761
8/18/2009 41.15 41.31 40.18 40.39 15300 35.46 1.033073
8/19/2009 41.84 42.14 40.69 41.66 24600 36.57 1.035439
8/20/2009 42.13 42.81 41.57 42.81 19600 37.58 1.032037
8/21/2009 42.56 43 39.61 39.63 66900 34.79 1.034116

16.
8/24/2009 39.19 41.95 39.18 41.95 44900 36.82 1.036563
8/25/2009 42.1 43.12 41.58 43.12 18100 37.85 1.030901
8/26/2009 43.22 43.71 42.82 43.7 73000 38.36 1.030746
8/27/2009 42.85 43.6 42.52 42.8 11200 37.57 1.037711
8/28/2009 42.2 43.71 42 43.71 12600 38.37 1.037286
8/31/2009 43.5 44.27 42.65 44.07 38900 38.69 1.03421
9/1/2009 43.34 44.77 41.12 43.62 38600 38.29 1.040013
9/2/2009 44.35 46.06 43.97 45.79 150700 40.2 1.032182
9/3/2009 44.79 45.16 44.15 44.53 48100 39.09 1.037133
9/4/2009 43.96 44.1 41.78 42.03 63400 36.89 1.038379
9/8/2009 41.27 42.09 40.95 41.03 22900 36.02 1.041084
9/9/2009 40.14 40.9 39.51 40.9 54200 35.9 1.039743
9/10/2009 41.73 44.37 41.73 43.5 76400 38.19 1.032273
9/11/2009 44.54 45.6 44.06 44.28 45700 38.87 1.035406
9/14/2009 43.42 44.18 42.75 42.89 29400 37.65 1.038046
9/15/2009 42.22 42.81 41.78 42.1 11700 36.96 1.040618
9/16/2009 42.46 43.14 41.41 42.5 35800 37.31 1.042043
9/17/2009 42.88 44.35 42.27 44.23 31100 38.83 1.038518
9/18/2009 43.64 44.04 42.8 43.05 18200 37.79 1.040182
9/21/2009 43.35 43.86 42.42 43.19 14800 37.91 1.037929
9/22/2009 42.51 43.52 42.28 43.28 54100 38.27 1.041182
9/23/2009 42.79 43.69 42.51 43.2 17200 38.2 1.047349
9/24/2009 43.41 44.38 43.41 44.02 21000 38.93 1.041146
9/25/2009 44.85 45.79 43.99 45.74 50300 40.45 1.040428
9/28/2009 46.13 47.26 46 47.12 41100 41.67 1.039278
9/29/2009 46.31 47.53 46 47.1 14400 41.65 1.042288
9/30/2009 46.62 47.41 46.45 46.99 25700 41.55 1.040713
10/1/2009 47.75 49.46 47.68 48.9 54500 43.24 1.041456
10/2/2009 49.9 49.97 47.56 47.85 31500 42.31 1.039861
10/5/2009 48.62 48.62 47.4 47.74 12500 42.22 1.038924
10/6/2009 47.52 47.52 46.1 46.16 14000 40.82 1.041619
10/7/2009 47.35 48.15 47.25 47.94 16900 42.39 1.044465
10/8/2009 48.78 48.97 45.68 46.26 36200 40.91 1.042638
10/9/2009 45.69 45.84 42.26 42.89 72300 37.93 1.042535
10/12/2009 43.17 43.62 42.74 43.45 44800 38.42 1.041596
10/13/2009 43.9 44.45 43.73 44.11 51600 39.01 1.041347
10/14/2009 42.14 43.3 41.56 41.87 76900 37.03 1.041656
10/15/2009 41.17 42.3 40.83 41.14 39800 36.38 1.04612
10/16/2009 42.01 42.59 41.48 42.52 69800 37.6 1.045198
10/19/2009 42.81 43.52 42.27 43.52 28900 38.49 1.04571
10/20/2009 44.04 44.98 44.02 44.22 19400 39.1 1.046031
10/21/2009 43.43 43.43 42.5 43.34 10500 38.33 1.04292
10/22/2009 42.11 42.87 42.06 42.71 16700 37.77 1.044325
10/23/2009 41.47 42.27 41.44 41.44 24500 36.65 1.046153
10/26/2009 40.92 40.92 39.56 39.74 54200 35.14 1.045607
10/27/2009 40.03 41.59 40.03 41.54 31900 36.73 1.048583
10/28/2009 41.85 42.71 41.65 42.2 36200 37.32 1.045383

17.
10/29/2009 41.3 41.42 39.92 40.63 15800 35.93 1.046197
10/30/2009 41.61 42.85 41.3 42.55 17800 37.63 1.046813
11/2/2009 42.5 42.7 41.56 41.94 16200 37.09 1.044037
11/3/2009 42.13 42.17 40.3 40.39 20500 35.72 1.045733
11/4/2009 39.81 40.39 38.54 39.43 25500 34.87 1.044427
11/5/2009 38.89 39.26 38.7 39.17 19200 34.64 1.050644
11/6/2009 39.41 39.47 38.3 39.4 16400 34.84 1.046435
11/9/2009 39.5 39.85 39.14 39.58 14600 35 1.04466
11/10/2009 40.33 40.51 38.85 39.22 28900 34.68 1.045107
11/11/2009 39.91 40.49 39.41 39.68 28100 35.09 1.059339
11/12/2009 39.3 39.7 38 39.53 19400 34.96 1.045524
11/13/2009 39.99 40.3 39.57 40.16 16300 35.51 1.04849
11/16/2009 41.11 42.24 41.02 41.77 38800 36.94 1.044391
11/17/2009 41.6 42.74 41.33 42.36 19400 37.46 1.045381
11/18/2009 42.22 42.22 41.25 41.35 22100 36.57 1.045936
11/19/2009 41.87 42.58 41.4 41.56 26400 36.75 1.054077
11/20/2009 37.27 37.72 36.8 37.38 30500 36.77 1.047354
11/23/2009 36.8 37.41 36.41 37.25 15700 36.64 1.048913
11/24/2009 37.5 38.21 37.4 38.06 45600 37.44 1.046189
11/25/2009 37.9 38.73 37.23 38.54 44200 37.91 1.049399
11/27/2009 38.89 39.04 38.59 39 18600 38.36 1.050266
11/30/2009 38.7 39.42 38.59 39.4 16000 38.76 1.048694
12/1/2009 38.54 38.54 37.75 37.79 23200 37.17 1.050135
12/2/2009 37.84 38.64 37.47 38.1 21600 37.48 1.048112
12/3/2009 36.85 37.23 36.56 36.66 78500 36.06 1.049606
12/4/2009 35.3 35.5 34.82 35.32 18300 34.74 1.05287
12/7/2009 35.35 35.97 35.13 35.61 30300 35.03 1.050597
12/8/2009 36.33 36.68 35.4 35.81 32000 35.22 1.051269
12/9/2009 36.11 36.22 34.79 35.27 24300 34.69 1.050448
12/10/2009 34.64 34.67 33.8 33.85 50300 33.3 1.049914
12/11/2009 33.47 34.08 32.89 33.78 55900 33.23 1.050647
12/14/2009 34.13 34.36 33.88 33.96 23800 33.4 1.052146
12/15/2009 33.22 33.68 33.17 33.42 49000 32.87 1.05086
12/16/2009 33.65 33.93 32.51 33.23 31700 32.69 1.054509
12/17/2009 34.25 35.16 33.9 35.11 43800 34.54 1.052749
12/18/2009 35.13 35.3 34.35 34.45 22800 33.89 1.051139
12/21/2009 33.73 33.83 32.64 32.68 94900 32.15 1.051611
12/22/2009 32.59 32.59 31.24 31.67 108700 31.42 1.055692
12/23/2009 32.1 32.58 31.69 31.71 19000 31.46 1.055292
12/24/2009 31.39 31.44 30.62 30.62 26100 30.38 1.055005
12/28/2009 30.46 30.65 30.28 30.49 48300 30.25 1.054957
12/29/2009 30.58 31.3 30.55 31.12 30200 30.88 1.056911
12/30/2009 31.29 31.89 31.17 31.73 31000 31.48 1.057175
12/31/2009 31.08 31.43 30.23 31.2 47700 30.96 1.050881
1/4/2010 31.06 31.39 30.91 31.24 24100 31 1.053681
1/5/2010 31.51 32.17 31.5 31.88 35300 31.63 1.053967
1/6/2010 31.55 31.64 30.37 30.55 60300 30.31 1.052044

18.
1/7/2010 30.49 30.96 30.41 30.55 23600 30.31 1.055981
1/8/2010 30.86 30.86 30 30.39 32100 30.15 1.057131
1/11/2010 30.28 30.5 29.9 29.99 11500 29.76 1.056662
1/12/2010 31.38 31.65 31.15 31.56 37100 31.31 1.058031
1/13/2010 31.15 31.35 30.29 30.38 20300 30.14 1.059962
1/14/2010 30.86 31.72 30.72 31.62 53400 31.37 1.060455
1/15/2010 32.26 32.62 32.2 32.2 52000 31.95 1.057668
1/19/2010 31.89 32.31 31.65 32.07 38000 31.82 1.057588
1/20/2010 32.59 33.09 32.58 32.93 18800 32.67 1.059568
1/21/2010 32.86 33.72 32.77 33.64 31800 33.38 1.055881
1/22/2010 33.4 33.61 33.02 33.37 29600 33.11 1.058668
1/25/2010 32.75 33.06 32.75 32.81 17600 32.55 1.059866
1/26/2010 33.41 33.41 32.56 32.84 20400 32.58 1.058723
1/27/2010 32.89 33.33 32.6 32.89 26800 32.63 1.059922
1/28/2010 32.26 32.76 32.23 32.55 32600 32.3 1.062137
1/29/2010 32.45 33.57 32.44 33.49 22200 33.23 1.062058
2/1/2010 33.08 33.08 32.5 32.57 22800 32.32 1.059569
2/2/2010 32.59 32.83 32.49 32.75 5000 32.49 1.062594
2/3/2010 32.29 32.29 31.57 31.58 12700 31.33 1.061914
2/4/2010 32.42 33.25 32.26 33.21 41000 32.95 1.063429
2/5/2010 32.69 33.8 32.65 33.34 39900 33.08 1.062303
2/8/2010 33.34 33.55 33.23 33.52 16400 33.26 1.06438
2/9/2010 33.2 33.59 32.39 32.5 47800 32.25 1.061182
2/10/2010 32.6 32.95 31.28 31.52 31800 31.27 1.063152
2/11/2010 31.46 31.49 30.35 30.93 27400 30.69 1.064723
2/12/2010 31.47 31.54 31.14 31.28 10900 31.04 1.0671
2/16/2010 30.9 31.64 30.9 31.56 34300 31.31 1.067708
2/17/2010 31.07 31.22 30.35 30.55 78200 30.31 1.062677
2/18/2010 30.67 30.67 29.56 30.03 57200 29.8 1.067667
2/19/2010 30.36 30.61 30.07 30.5 37200 30.26 1.067727
2/22/2010 30.18 30.41 30.06 30.27 39400 30.03 1.065698
2/23/2010 30.43 31.75 30.39 31.74 29500 31.49 1.062939
2/24/2010 31.68 32.05 31.36 31.82 31100 31.57 1.066138
2/25/2010 32.47 32.47 32.15 32.4 25000 32.15 1.067374
2/26/2010 32.76 33.37 32.58 32.88 32500 32.62 1.064765
3/1/2010 32.53 33.07 32.42 32.88 19700 32.62 1.068003
3/2/2010 32.37 32.72 32.13 32.71 11200 32.46 1.068097
3/3/2010 32.46 32.5 32.13 32.41 5700 32.16 1.07029
3/4/2010 32.43 33.1 32.25 32.87 24600 32.61 1.068387
3/5/2010 32.2 32.27 31.44 31.54 32500 31.29 1.066166
3/8/2010 31.2 31.26 31.08 31.11 11000 30.87 1.066354
3/9/2010 31.25 31.27 30.63 31.15 20100 30.91 1.066755
3/10/2010 30.79 30.95 30.46 30.93 9300 30.69 1.068175
3/11/2010 30.8 31.45 30.63 31.18 15700 30.94 1.069985
3/12/2010 31.11 31.95 31.11 31.81 13800 31.56 1.068504
3/15/2010 31.77 31.79 31.4 31.78 8000 31.53 1.067855
3/16/2010 31.82 32.5 31.82 32.49 19200 32.24 1.068728

19.
3/17/2010 32.77 32.9 32.51 32.86 11700 32.6 1.070242
3/18/2010 32.87 32.89 32.42 32.57 171000 32.32 1.068385
3/19/2010 32.29 32.96 32.23 32.66 5300 32.41 1.070016
3/22/2010 32.77 32.88 32.71 32.84 10100 32.58 1.06938
3/23/2010 32.29 32.47 32.09 32.13 42000 31.88 1.075644
3/24/2010 30.95 31.33 30.04 30.35 60900 30.11 1.076156
3/25/2010 30.1 30.26 29.3 29.72 57500 29.49 1.076472
3/26/2010 29.5 30.04 29.49 30.02 23300 29.79 1.075674
3/29/2010 29.83 29.83 29.33 29.59 50700 29.36 1.077278
3/30/2010 29.54 29.94 29.26 29.92 51900 29.69 1.076878
3/31/2010 30.24 30.54 30 30.52 42500 30.28 1.077064
4/1/2010 30.1 30.38 29.85 30.24 40200 30 1.0756
4/5/2010 29.24 29.33 28.61 28.7 49900 28.48 1.079623
4/6/2010 29.09 29.09 28.62 28.81 41000 28.59 1.079936
4/7/2010 28.75 30.14 28.57 30.02 111900 29.79 1.079024
4/8/2010 30.2 30.44 29.71 30 51000 29.77 1.077644
4/9/2010 29.86 30.23 29.67 30.19 34800 29.95 1.080323
4/12/2010 30.45 30.82 30.38 30.77 37200 30.53 1.079136
4/13/2010 31.22 31.28 30.86 31.09 60100 30.85 1.077947
4/14/2010 31.02 31.14 30.31 30.31 84200 30.07 1.079767
4/15/2010 30.01 30.74 29.95 30.49 73400 30.25 1.07838
4/16/2010 30.6 31.22 30.47 31.17 129500 30.93 1.0801
4/19/2010 31.16 31.29 30.81 30.86 30000 30.62 1.081482
4/20/2010 31.14 31.26 31 31.26 4800 31.02 1.080076
4/21/2010 31.66 32.17 31.64 32.07 25200 31.82 1.080132
4/22/2010 32.26 32.44 31.65 31.72 40800 31.47 1.080378
4/23/2010 31.65 31.65 31.18 31.33 41900 31.09 1.081566
4/26/2010 31.81 31.93 31.21 31.36 16600 31.12 1.083245
4/27/2010 32.17 33.19 32.13 32.88 39400 32.62 1.082631
4/28/2010 32.45 32.55 31.77 31.95 34000 31.7 1.084477
4/29/2010 32.17 32.5 31.78 32.37 30300 32.12 1.081657
4/30/2010 32.55 33.6 32.55 33.56 27300 33.3 1.081079
5/3/2010 33.11 33.5 32.98 33.45 33700 33.19 1.080809
5/4/2010 34.7 35.4 34.53 35.33 54000 35.05 1.080011
5/5/2010 36.16 37.02 35.38 35.97 61100 35.69 1.079566
5/6/2010 38.57 40.32 29 39.69 83300 39.38 1.068196
5/7/2010 38.26 41 37.59 37.79 143400 37.5 1.083885
5/10/2010 34.7 35.69 34.66 35.29 47000 35.02 1.087048
5/11/2010 35.79 35.85 34.61 35.1 35500 34.83 1.083033
5/12/2010 34.84 34.95 34.1 34.1 25500 33.83 1.087703
5/13/2010 34.93 35.24 33.81 34.92 53300 34.65 1.083407
5/14/2010 35.88 37.49 35.88 36.87 41400 36.58 1.082568
5/17/2010 36.67 37.7 36.27 36.32 30900 36.04 1.085966
5/18/2010 37.24 38.46 37.24 38.29 178500 37.99 1.080187
5/19/2010 38.21 39.46 38.08 38.75 31500 38.45 1.079727
5/20/2010 40.49 41.58 40.23 41.24 63400 40.92 1.080026
5/21/2010 42.86 43.1 40.7 41.46 74100 41.14 1.079309

20.
5/24/2010 41.94 41.97 40.71 40.94 43200 40.62 1.081338
5/25/2010 43 43.28 41.47 41.52 61000 41.2 1.088229
5/26/2010 41.11 41.24 40 41.11 61300 40.79 1.085337
5/27/2010 39.1 39.32 38.07 38.07 58900 37.77 1.089268
5/28/2010 38.64 39.17 38.21 39.11 28300 38.81 1.073475
6/1/2010 40.24 40.24 38.85 39.51 17500 39.2 1.086465
6/2/2010 39.74 39.78 38.29 38.34 19000 38.04 1.086328
6/3/2010 37.39 38.22 37.2 37.42 34600 37.13 1.086446
6/4/2010 39.43 40.67 39.21 40.62 71800 40.3 1.085779
6/7/2010 40.2 41.49 40 41.49 43300 41.17 1.084322
6/8/2010 40.71 41.44 40.7 40.82 14600 40.5 1.084806
6/9/2010 40.19 40.98 39.72 40.83 24100 40.51 1.085007
6/10/2010 39.83 39.83 38.23 38.4 25800 38.1 1.085663
6/11/2010 39.67 40.35 39.22 39.99 30200 39.68 1.087255
6/14/2010 38.71 39.36 38.46 39.33 23300 39.02 1.087687
6/15/2010 39.45 39.6 38.26 38.68 14400 38.38 1.087463
6/16/2010 39.5 39.6 38.6 39.35 19000 39.04 1.087202
6/17/2010 39.59 40.84 39.53 40.39 43700 40.08 1.087284
6/18/2010 40.52 40.62 39.99 40.15 45300 39.84 1.08886
6/21/2010 38.65 40.02 38.54 39.83 28200 39.52 1.088235
6/22/2010 39.74 41.1 39.72 41.1 41400 41.01 1.086668
6/23/2010 41.16 42.25 41.16 41.94 62400 41.84 1.09017
6/24/2010 42.19 42.38 40.84 41.15 34300 41.06 1.088502
6/25/2010 40.7 42 40.57 41.66 24700 41.57 1.09046
6/28/2010 42.64 42.93 42.22 42.93 9700 42.83 1.089111
6/29/2010 43.39 44.5 43.27 44.43 42900 44.33 1.089396
6/30/2010 44.89 45.48 44.1 45.41 99400 45.31 1.088117
7/1/2010 45.65 47.03 45.44 45.61 68000 45.51 1.088663
7/2/2010 44.86 45.43 44.24 44.48 79400 44.38 1.087731
7/6/2010 44.52 45.7 44.4 45.55 62400 45.45 1.090841
7/7/2010 45.35 45.4 43.78 43.87 65100 43.77 1.090401
7/8/2010 43.05 43.43 42.71 43.03 28200 42.93 1.091818
7/9/2010 42.42 42.65 42.16 42.16 29700 42.06 1.090404
7/12/2010 42.33 43.08 41.95 42.19 45300 42.09 1.089876
7/13/2010 41.75 41.77 40.84 41.04 70700 40.95 1.091136
7/14/2010 41.65 42.63 41.13 42.31 40400 42.21 1.094169
7/15/2010 42.89 44.03 42.89 43.75 63900 43.65 1.091533
7/16/2010 43.66 44.75 43.58 44.38 40400 44.28 1.092475
7/19/2010 44.08 44.26 43.18 43.44 64200 43.34 1.092333
7/20/2010 44.08 44.42 43.45 43.65 42600 43.55 1.091712
7/21/2010 43.71 46.3 43.71 45.98 59300 45.88 1.090625
7/22/2010 45.18 45.18 44.22 44.33 44000 44.23 1.091937
7/23/2010 44.19 44.36 42.7 42.85 83200 42.75 1.092325
7/26/2010 42.63 42.86 41.85 42.65 41300 42.55 1.094347
7/27/2010 41.51 42 41.3 41.42 33100 41.33 1.091526
7/28/2010 41.13 41.94 40.86 41.68 59400 41.59 1.095104
7/29/2010 40.56 41.74 40.29 41.69 70600 41.59 1.092585

21.
7/30/2010 43.28 43.72 42.81 43.64 50900 43.54 1.092263
8/2/2010 42.35 42.4 41.68 41.81 47300 41.71 1.093208
8/3/2010 42.22 42.78 42.02 42.41 33500 42.31 1.092901
8/4/2010 42.66 42.66 41.37 41.37 24900 41.28 1.095414
8/5/2010 42.36 42.52 41.75 41.91 27000 41.81 1.096934
8/6/2010 42.98 43.56 42.55 43.35 43100 43.25 1.096178
8/9/2010 42.83 43.16 42.77 42.92 11400 42.82 1.095193
8/10/2010 43.28 44.5 42.48 43.04 60300 42.94 1.0963
8/11/2010 43.57 44.99 43.57 44.86 99400 44.76 1.095993
8/12/2010 45.33 45.81 44.27 44.45 49500 44.35 1.093715
8/13/2010 45.25 46.4 45.25 46.25 59200 46.14 1.094141
8/16/2010 49.03 49.85 48.74 49.77 121700 49.66 1.096308
8/17/2010 49.91 49.91 48.47 48.79 71200 48.68 1.094669
8/18/2010 49.95 50.91 49.24 49.34 69600 49.23 1.094278
8/19/2010 49.62 52.3 49.44 51.72 76000 51.6 1.094859
8/20/2010 52.1 52.7 51.15 51.47 111000 51.35 1.096345
8/23/2010 50.88 51.53 50.25 51.38 84500 51.26 1.096361
8/24/2010 52.96 54.48 52.35 53.94 134400 53.82 1.098359
8/25/2010 55.61 56.65 52.99 53.54 301100 53.42 1.096138
8/26/2010 53.75 55.14 53.34 55.05 187600 54.92 1.09715
8/27/2010 53.93 54.77 49.93 50.08 297400 49.97 1.097724
8/30/2010 51.45 53.19 50.81 53.19 95800 53.07 1.093256
8/31/2010 54.64 55.11 53.54 54.96 130200 54.83 1.099086
9/1/2010 53.01 53.05 49.91 51.22 251400 51.1 1.099012
9/2/2010 49.94 50.19 48.8 49.51 106000 49.4 1.09827
9/3/2010 46.18 47.86 46.18 47.53 160700 47.42 1.09871
9/7/2010 49.69 50.75 49.34 50.65 59700 50.53 1.097547
9/8/2010 49.64 49.83 48.59 49.34 78900 49.23 1.098723
9/9/2010 47.63 47.75 46.04 46.29 116400 46.18 1.100386
9/10/2010 45.36 46.04 44.84 45.55 135100 45.45 1.099351
9/13/2010 44.74 46.61 44.74 46.17 136300 46.06 1.100952
9/14/2010 46.63 47.68 46.5 47.63 68300 47.52 1.100497
9/15/2010 46.17 46.84 45.18 45.5 66600 45.4 1.099654
9/16/2010 44.56 44.7 43.4 44.3 111500 44.2 1.100606
9/17/2010 44.95 45.41 44.37 44.78 98800 44.68 1.1018
9/20/2010 45.55 45.85 44.86 45.64 118100 45.54 1.101731
9/21/2010 46.1 47.95 45.03 47.39 187000 47.28 1.101556
9/22/2010 48.67 49.32 47.65 48.61 152100 48.61 1.102174
9/23/2010 49.87 49.87 48.19 49.1 366100 49.1 1.102758
9/24/2010 47.68 47.87 47.13 47.16 59300 47.16 1.102219
9/27/2010 48.47 49.72 48.44 49.49 150700 49.49 1.104901
9/28/2010 49.65 50.94 49.56 50.53 129400 50.53 1.103118
9/29/2010 50.81 50.87 49.61 49.95 122800 49.95 1.103214
9/30/2010 49.65 49.89 47.85 49.89 106300 49.89 1.104213
10/1/2010 48.63 49.75 48.46 49.03 43800 49.03 1.106561
10/4/2010 49.16 49.47 48.86 49.45 123300 49.45 1.104188
10/5/2010 49.2 49.36 48.14 48.59 58500 48.59 1.106199

22.
10/6/2010 49.54 51.18 49.45 50.39 79200 50.39 1.104259
10/7/2010 49.91 50.1 49.17 49.17 56400 49.17 1.106161
10/8/2010 49.48 50.17 48.54 48.61 74900 48.61 1.104486
10/11/2010 48.28 48.66 48.13 48.58 36300 48.58 1.106127
10/12/2010 48.83 49.26 47.09 47.1 84700 47.1 1.107132
10/13/2010 45.88 46.92 45.52 46.91 115100 46.91 1.104431
10/14/2010 47.15 47.65 44.7 44.77 234300 44.77 1.105708
10/15/2010 43.55 44.06 42.65 43.19 149600 43.19 1.107725
10/18/2010 44.3 44.54 43.81 44.28 106700 44.28 1.107032
10/19/2010 43.51 45.43 43.47 44.97 131600 44.97 1.106541
10/20/2010 44.5 45.7 44.31 45.16 228700 45.16 1.106641
10/21/2010 44.87 45.19 43.66 43.68 77600 43.68 1.109337
10/22/2010 43.31 44.54 43.26 44.45 74200 44.45 1.108737
10/25/2010 45.47 45.65 44.77 44.92 77300 44.92 1.106502
10/26/2010 43.88 44.03 42.74 42.79 127800 42.79 1.108227
10/27/2010 42.24 42.87 41.69 41.71 114000 41.71 1.108185
10/28/2010 42.16 42.46 41.67 41.92 92000 41.92 1.110133
10/29/2010 42.38 43.23 42.27 43.12 61600 43.12 1.108723
11/1/2010 44.09 44.09 42.43 42.65 127000 42.65 1.108392
11/2/2010 43.62 44.45 43.62 44.24 69300 44.24 1.108746
11/3/2010 45.3 45.97 41 41.68 341300 41.68 1.108523
11/4/2010 41.92 42.76 41.83 42.55 87800 42.55 1.108934
11/5/2010 40.85 41.38 40.41 40.47 127600 40.47 1.111278
11/8/2010 41.11 41.49 40.17 40.93 53900 40.93 1.109894
11/9/2010 40.97 40.97 38.2 38.2 180400 38.2 1.110299
11/10/2010 38.36 38.69 36.76 38.33 812000 38.33 1.111714
11/11/2010 38.44 38.6 38.1 38.32 166500 38.32 1.111742
11/12/2010 38.08 38.72 37.68 37.68 203100 37.68 1.111768
11/15/2010 37.11 37.5 35.36 35.38 363000 35.38 1.111815
11/16/2010 36.51 38.01 35.57 37.88 120900 37.88 1.112426
11/17/2010 37.55 38.59 37.01 37.28 58400 37.28 1.114396
11/18/2010 37.37 37.72 36.41 37.68 177600 37.68 1.114292
11/19/2010 37.82 38.35 37.6 38.35 130600 38.35 1.115051
11/22/2010 39.39 39.61 38.06 38.83 174700 38.83 1.116758
11/23/2010 39.72 40.03 39.23 39.48 115300 39.48 1.115594
11/24/2010 38.68 38.91 37.2 37.38 116000 37.38 1.115815
11/26/2010 38.54 38.93 38.33 38.84 97600 38.84 1.116689
11/29/2010 39.52 39.96 38.96 39.87 77500 39.87 1.116341
11/30/2010 41.47 41.55 40.18 40.52 322700 40.52 1.115944
12/1/2010 38.74 39.3 37.87 37.88 217000 37.88 1.117722
12/2/2010 37.96 38.58 37.4 37.47 127200 37.47 1.119175
12/3/2010 38.33 38.34 36.59 36.65 175300 36.65 1.116743
12/6/2010 37.36 38.19 37.15 38.16 76400 38.16 1.118057
12/7/2010 36.41 36.61 34.56 35.7 357300 35.7 1.118607
12/8/2010 35.23 35.31 33.45 34.75 332500 34.75 1.117021
12/9/2010 35.06 35.77 34.14 35.21 172600 35.21 1.117708
12/10/2010 34.76 35.36 34.58 34.64 178400 34.64 1.11736

23.
12/13/2010 34.47 35.54 33.9 34.91 166300 34.91 1.118454
12/14/2010 32.78 33.38 31.72 32.48 333300 32.48 1.150767
12/15/2010 32.45 32.56 30.74 31.24 947800 31.24 1.149678
12/16/2010 31.3 31.86 30.84 31.85 451600 31.85 1.149578
12/17/2010 32.21 34.13 32.18 33.53 526500 33.53 1.150114
12/20/2010 34.12 34.64 33 33.5 405900 33.5 1.151397
12/21/2010 33.44 34.16 32.83 34.16 216800 34.16 1.150542
12/22/2010 33.52 33.62 32.95 33.2 149400 33.2 1.160382
12/23/2010 33.28 33.28 32.55 32.81 74300 32.81 1.163016
12/27/2010 32.81 33.93 32.29 33.88 77500 33.88 1.160638
12/28/2010 33.44 33.44 31.53 31.88 331100 31.88 1.159619
12/29/2010 32.01 33.81 31.7 33.44 234800 33.44 1.16226
12/30/2010 33.14 33.57 32.68 33.4 100300 33.4 1.161308
12/31/2010 33.84 35.07 33.77 34.45 169500 34.45 1.164514
1/3/2011 33.37 34.65 33.14 33.83 180500 33.83 1.160947
1/4/2011 33.65 34.06 33.14 33.78 149900 33.78 1.165557
1/5/2011 32.7 32.9 31.29 31.59 313600 31.59 1.166702
1/6/2011 31.66 32.16 31.29 31.97 151400 31.97 1.165625
1/7/2011 31.72 32.77 31.1 32.48 229200 32.48 1.164905
1/10/2011 32.76 33.16 32.33 33.01 100700 33.01 1.166849
1/11/2011 32.64 32.72 31.76 32.43 124300 32.43 1.165979
1/12/2011 31.85 32.27 31.56 31.79 103800 31.79 1.165716
1/13/2011 31.62 32.86 31.5 32.54 172100 32.54 1.166793
1/14/2011 32.94 33.03 31.89 31.94 61000 31.94 1.1667
1/18/2011 31.36 31.76 30.8 31.47 161000 31.47 1.167706
1/19/2011 31.57 32.12 31.5 32.11 101500 32.11 1.168141
1/20/2011 31.57 31.68 30.39 30.91 285800 30.91 1.166466
1/21/2011 30.69 31.52 30.55 31.52 198900 31.52 1.16866
1/24/2011 31.91 31.92 31.42 31.56 130400 31.56 1.169433
1/25/2011 31.95 32.96 31.35 32.48 189000 32.48 1.167262
1/26/2011 32.24 32.25 30.88 31.05 243900 31.05 1.167846
1/27/2011 31.06 31.63 30.65 31.39 236200 31.39 1.170636
1/28/2011 30.78 32.26 30.75 31.86 252900 31.86 1.170944
1/31/2011 31.63 31.94 31.04 31.21 136700 31.21 1.171104
2/1/2011 30.85 31.09 30.42 30.75 201200 30.75 1.171105
2/2/2011 31.18 31.25 30.19 30.78 188400 30.78 1.170209
2/3/2011 30.24 30.8 29.98 29.99 344000 29.99 1.170681
2/4/2011 29.76 29.9 29.05 29.12 365000 29.12 1.169545
2/7/2011 28.96 29.54 28.82 29.5 239600 29.5 1.171071
2/8/2011 29.56 29.75 28.65 28.72 450500 28.72 1.171716
2/9/2011 28.94 29.85 28.43 29.46 280800 29.46 1.169941
2/10/2011 29.17 29.32 28.45 28.45 248900 28.45 1.171281
2/11/2011 29.25 29.7 28.98 29.64 244700 29.64 1.172228
2/14/2011 29.49 30.07 29.49 29.74 169500 29.74 1.171147
2/15/2011 29.72 30.15 29.56 30.1 66400 30.1 1.171121
2/16/2011 30.05 30.5 29.55 29.82 116900 29.82 1.173518
2/17/2011 30.21 30.32 29.85 29.98 113500 29.98 1.171086

24.
2/18/2011 29.61 29.72 29.27 29.71 120300 29.71 1.172444
2/22/2011 30.06 31.08 29.89 30.98 182500 30.98 1.17373
2/23/2011 31.25 31.73 30.91 31.36 273000 31.36 1.174171
2/24/2011 31.86 32.23 31.64 31.92 131000 31.92 1.174608
2/25/2011 31.91 32.48 31.83 32.46 118900 32.46 1.174729
2/28/2011 32.5 32.71 32.28 32.61 78800 32.61 1.175112
3/1/2011 32.01 32.94 31.97 32.94 73900 32.94 1.174109
3/2/2011 32.35 32.47 31.41 31.41 144500 31.41 1.175616
3/3/2011 30.95 31.18 30.36 30.47 120200 30.47 1.175905
3/4/2011 30.5 31.25 30.48 31.21 172700 31.21 1.17576
3/7/2011 30.41 31.23 30.23 30.62 72900 30.62 1.175513
3/8/2011 30.49 30.71 30.05 30.05 93400 30.05 1.176351
3/9/2011 30.45 31.16 30.25 30.91 86500 30.91 1.176675
3/10/2011 31.24 32.49 31.03 32.49 153400 32.49 1.175894
3/11/2011 32.44 32.44 31.73 31.97 95600 31.97 1.175757
3/14/2011 31.88 32.28 31.71 31.88 68400 31.88 1.175914
3/15/2011 33.22 33.5 32.81 33.33 243800 33.33 1.174582
3/16/2011 33.84 35.5 33.54 34.44 489700 34.44 1.176005
3/17/2011 33.71 34.07 33.19 33.65 210500 33.65 1.178836
3/18/2011 33.12 33.94 33.1 33.89 101500 33.89 1.180193
3/21/2011 33.59 33.59 32.99 33.3 128000 33.3 1.179333
3/22/2011 33.22 33.72 33.13 33.65 97800 33.65 1.177996
3/23/2011 34.33 34.38 33.38 33.53 129600 33.53 1.177736
3/24/2011 33.18 33.26 32.75 32.75 101200 32.75 1.180424
3/25/2011 33.25 33.33 32.37 32.5 189500 32.5 1.180713
3/28/2011 32.44 33.06 32.35 32.66 82000 32.66 1.179772
3/29/2011 32.29 32.84 31.89 31.91 86800 31.91 1.179983
3/30/2011 32.06 32.64 31.87 32.62 75400 32.62 1.180015
3/31/2011 33.02 33.07 31.91 32.43 153400 32.43 1.179555
4/1/2011 32.18 32.98 32.14 32.93 164100 32.93 1.178367
4/4/2011 32.95 33.32 32.87 33.01 77800 33.01 1.181247
4/5/2011 32.88 33.05 32.39 32.63 113400 32.63 1.180795
4/6/2011 32.49 32.49 31.18 31.22 88200 31.22 1.178481
4/7/2011 31.15 31.38 30.75 30.99 113200 30.99 1.180147
4/8/2011 30.51 30.9 30.42 30.48 96200 30.48 1.180425
4/11/2011 30.38 30.8 30.22 30.53 66000 30.53 1.181035
4/12/2011 31.2 31.83 31.19 31.55 72500 31.55 1.178085
4/13/2011 31.13 32.1 31.03 32.1 81000 32.1 1.181199
4/14/2011 32.14 32.38 31.85 32.03 85200 32.03 1.183506
4/15/2011 32.92 33.39 32.78 33.27 179900 33.27 1.181322
4/18/2011 32.65 33.8 32.06 33.55 208700 33.55 1.183104
4/19/2011 33.54 33.99 33.45 33.95 42300 33.95 1.183399
4/20/2011 33.81 33.95 33.26 33.32 116300 33.32 1.183058
4/21/2011 33.54 33.9 33.2 33.26 138300 33.26 1.182102
4/25/2011 33.28 33.65 33.16 33.6 61200 33.6 1.184557
4/26/2011 33.95 34.6 33.94 34.6 88400 34.6 1.18476
4/27/2011 34.18 34.28 33.41 33.55 82200 33.55 1.183863

25.
4/28/2011 33.91 34.28 33.63 34.28 187200 34.28 1.184179
4/29/2011 34.17 34.66 34.07 34.56 202000 34.56 1.183783
5/2/2011 34.45 34.84 34.3 34.8 214000 34.8 1.183448
5/3/2011 35.14 35.38 34.75 35.38 184000 35.38 1.184301
5/4/2011 35.55 35.99 35.49 35.85 262000 35.85 1.185333
5/5/2011 36.23 37 36.12 36.86 502300 36.86 1.184763
5/6/2011 35.72 36.85 35.6 36.4 260600 36.4 1.183302
5/9/2011 36.19 36.5 36.12 36.24 67000 36.24 1.186964
5/10/2011 35.94 36.14 35.49 35.51 120100 35.51 1.184661
5/11/2011 35.54 36.35 35.35 36.05 116700 36.05 1.187123
5/12/2011 36.23 36.39 35.04 35.41 110000 35.41 1.186089
5/13/2011 35.86 36.81 35.75 36.35 121200 36.35 1.186228
5/16/2011 36.3 37.16 36 36.99 128600 36.99 1.18484
5/17/2011 37.48 38.1 37.4 38.1 115300 38.1 1.185427
5/18/2011 37.75 37.86 36.57 36.6 153300 36.6 1.187016
5/19/2011 35.6 36.56 35.6 36.56 138500 36.56 1.188626
5/20/2011 36.27 36.65 35.9 36.55 166600 36.55 1.189578
5/23/2011 37.04 37.58 36.92 37.09 132000 37.09 1.187378
5/24/2011 36.97 37.51 36.75 37.51 133200 37.51 1.187894
5/25/2011 37.56 37.66 36.85 37.03 144200 37.03 1.187355
5/26/2011 37.37 38 37.26 37.97 153100 37.97 1.187001
5/27/2011 37.56 37.95 37.23 37.9 171600 37.9 1.18919
5/31/2011 37.6 38.22 37.47 38.14 166700 38.14 1.189798
6/1/2011 38.83 39.8 38.83 39.73 256100 39.73 1.187421
6/2/2011 38.27 38.8 37.44 37.47 358300 37.47 1.189529
6/3/2011 38.37 38.37 37.2 38.09 186400 38.09 1.188938
6/6/2011 37.05 37.66 36.74 37.23 171100 37.23 1.188499
6/7/2011 36.83 37.68 36.66 37.68 214300 37.68 1.191801
6/8/2011 37.97 38.66 37.89 38.6 342900 38.6 1.190821
6/9/2011 38.97 39.26 37.62 38.15 305400 38.15 1.189981
6/10/2011 38.76 39.33 38.66 38.99 176100 38.99 1.190202
6/13/2011 38.51 39.14 38.4 38.42 183700 38.42 1.19071
6/14/2011 37.35 37.51 36.6 36.7 181100 36.7 1.189696
6/15/2011 36.89 38.71 36.89 38.67 373900 38.67 1.191434
6/16/2011 38.91 39.4 38.54 39.21 115100 39.21 1.191672
6/17/2011 38.61 38.92 38.34 38.66 174300 38.66 1.190581
6/20/2011 39.17 39.18 38.3 38.71 79400 38.71 1.193086
6/21/2011 38.41 38.8 37.89 38.31 76400 38.31 1.191518
6/22/2011 38.71 38.81 38.08 38.28 57500 38.28 1.192451
6/23/2011 39.06 39.63 39 39.19 140200 39.19 1.192567
6/24/2011 39.18 39.56 38.75 38.75 76900 38.75 1.191547
6/27/2011 38.58 38.58 37.01 37.18 84600 37.18 1.192067
6/28/2011 36.95 37.14 36.06 36.2 263700 36.2 1.193189
6/29/2011 36.29 36.58 35.23 35.55 250200 35.55 1.191399
6/30/2011 35.49 35.53 34.29 35.32 190200 35.32 1.194123
7/1/2011 35.74 35.8 34.86 35.14 171500 35.14 1.19337
7/5/2011 35.61 35.74 35.25 35.44 143200 35.44 1.191522

26.
7/6/2011 35.8 36.07 35.4 35.91 108300 35.91 1.193736
7/7/2011 35.34 35.71 35.05 35.58 242200 35.58 1.195543
7/8/2011 36.5 37.38 36.5 37.13 145800 37.13 1.194335
7/11/2011 37.91 38.73 37.59 38.69 124200 38.69 1.196254
7/12/2011 39.41 39.41 38.5 39.18 210000 39.18 1.193801
7/13/2011 38.66 39.53 37.95 39.5 394400 39.5 1.194088
7/14/2011 38.55 39.14 37.82 37.87 468300 37.87 1.194482 26.93 0.01

27.
TMV
Date Open High Low Close Volume Adj Close Return
4/16/2009 61.44 64.92 60.8 64.23 44900 64.23
4/20/2009 62.36 67.58 58.6 15.00%66.84 38000 66.84 4.06% 0.95%
4/27/2009 65.7 75.54 65.04 74.2 37200 74.2 11.01% -1.49%
5/4/2009 73.67 82.22 72 10.00%
80.5 64900 80.5 8.49% -0.08%
5/11/2009 79.5 79.5 71.5 72.61 57700 72.61 -9.80% -0.01%
5/18/2009 72.8 84.52 72.49 5.00%
84.37 51000 84.37 16.20% -1.67%
5/26/2009 82.25 94.26 80.6 80.9 110300 80.9 -4.11% 2.89%
6/1/2009 85.84 93.56 84.16 0.00%
92.62 65800 92.62 14.49% Series1
-0.06%
6/8/2009 87.62 -20.00%-15.00% 87.62
103.69 -10.00%-5.00% 0.00% 5.00% 10.00%15.00%20.00%
92.01 97900 92.01 -0.66% Linear (Series1)
0.82%
6/15/2009 89.68 91.25 81.35 -5.00%85.54 73400 85.54 -7.03% 0.70%
6/22/2009 83.58 84.74 76.25 76.84 72900 76.84 -10.17% -0.56%
-10.00%
6/29/2009 75.8 79.9 75.04 77.26 49500 77.26 0.55% -0.08%
7/6/2009 78.07 79.5 70.34 71.83 68000 71.83 -7.03% 0.66%
-15.00%
7/13/2009 71.94 84.13 71 84.12 69000 84.12 17.11% -1.12%
7/20/2009 85.32 85.66 76.75 83.27 73600 83.27 -1.01% 1.35%
-20.00%
7/27/2009 86.49 87.76 73.17 73.23 92800 73.23 -12.06% -0.54%
8/3/2009 74.79 84.98 74.79 84.32 87400 84.32 15.14% -0.94%
8/10/2009 84.04 84.33 73.66 75.93 78700 75.93 -9.95% -0.83%
8/17/2009 74.35 74.72 69.34 74.56 92100 74.56 -1.80% 1.66%
8/24/2009 75.33 75.33 67.05 67.05 93300 67.05 -10.07% -0.22%
8/31/2009 67.71 69.99 63.5 69.24 74300 69.24 3.27% 0.59%
9/8/2009 70.69 73.06 63.39 65.61 118700 65.61 -5.24% -0.12%
9/14/2009 66.74 70.02 65.11 66.94 70100 66.94 2.03% 0.75%
9/21/2009 66.38 68.1 62.29 62.4 65400 62.4 -6.78% -0.26%
9/28/2009 61.72 62 56.94 59.5 81600 59.5 -4.65% 0.05%
10/5/2009 58.71 66.42 57.79 65.6 131000 65.6 10.25% 0.10%
10/12/2009 66.05 68.5 63.15 65.72 112600 65.72 0.18% 0.69%
10/19/2009 65.61 67.35 62 67.21 73900 67.21 2.27% 0.26%
10/26/2009 68.08 70.23 64.45 64.91 147000 64.91 -3.42% 0.75%
11/2/2009 65 71.97 64.77 69.97 136000 69.97 7.80% -0.38%
11/9/2009 69.93 71.91 67.87 68.44 76800 68.44 -2.19% 0.26%
11/16/2009 66.94 66.99 58.12 58.62 151700 58.62 -14.35% 10.80%
11/23/2009 59.52 60 55.92 55.99 135200 55.99 -4.49% 0.16%
11/30/2009 56.47 62.33 55.45 61.4 113400 61.4 9.66% -0.23%
12/7/2009 61.4 65.9 59.09 64.2 96700 64.2 4.56% -0.21%
12/14/2009 63.38 65.5 60.97 62.68 87100 62.68 -2.37% 0.38%
12/21/2009 63.89 69.45 63.77 69.37 121500 69.37 10.67% -0.32%
12/28/2009 69.64 70.22 66.58 68.25 140000 68.25 -1.61% -0.29%
1/4/2010 68.02 70.51 65.83 69.51 96200 69.51 1.85% 0.77%
1/11/2010 70.15 70.69 64.36 65.15 126000 65.15 -6.27% 0.30%
1/19/2010 65.82 66.41 62 62.73 84600 62.73 -3.71% 0.08%

28.
1/25/2010 63.82 64.82 62.1 62.23 76600 62.23 -0.80% 0.43%
2/1/2010 62.69 65.88 61.13 62.19 101200 62.19 -0.06% 0.52%
2/8/2010 62.23 67.87 61.5 65.82 97700 65.82 5.84% 0.33%
2/16/2010 66.71 69.6 65.1 67.36 118700 67.36 2.34% 0.17%
2/22/2010 68.03 68.43 61.48 62.48 99100 62.48 -7.24% -0.55%
3/1/2010 62.51 65.13 61.7 64.92 68200 64.92 3.91% 0.17%
3/8/2010 65.51 67.08 63.9 64.18 78800 64.18 -1.14% 0.28%
3/15/2010 64.31 64.96 61.8 62.36 113200 62.36 -2.84% 0.14%
3/22/2010 62.21 68.73 61.84 67.22 129800 67.22 7.79% 0.29%
3/29/2010 67.66 68.87 65.96 66.7 105200 66.7 -0.77% 0.07%
4/5/2010 68.85 70.3 65.86 66.24 141300 66.24 -0.69% 0.86%
4/12/2010 65.75 66.8 63.86 64.05 138000 64.05 -3.31% 0.03%
4/19/2010 64 64.87 61.45 63.56 159200 63.56 -0.77% 0.25%
4/26/2010 62.63 63.8 59.05 59.1 241500 59.1 -7.02% -0.09%
5/3/2010 59.76 60.01 46.95 51.57 381100 51.57 -12.74% 0.13%
5/10/2010 55.6 57.4 51.39 52.48 234900 52.48 1.76% 0.69%
5/17/2010 52.63 53.23 44.46 46.47 417000 46.47 -11.45% -1.01%
5/24/2010 45.97 50 44.2 49.21 321900 49.21 5.90% -0.23%
6/1/2010 47.95 50.97 46.33 46.43 255800 46.43 -5.65% 1.81%
6/7/2010 47.01 49.05 45.45 46.81 448100 46.81 0.82% 0.72%
6/14/2010 48.69 48.96 45.72 46.48 370500 46.48 -0.70% 0.30%
6/21/2010 48.3 48.38 43.69 44.37 495300 44.37 -4.54% 0.20%
6/28/2010 43.62 43.82 39.18 41.53 526100 41.53 -6.40% -0.36%
7/6/2010 41.46 43.59 40.27 43.59 353700 43.59 4.96% 0.27%
7/12/2010 43.29 44.91 40.85 41.2 431100 41.2 -5.48% 0.20%
7/19/2010 41.5 42.55 39.32 42.44 315000 42.44 3.01% 0.45%
7/26/2010 42.58 44.96 41.35 41.54 345200 41.54 -2.12% 0.27%
8/2/2010 42.74 43.58 41.36 41.51 237700 41.51 -0.07% 0.74%
8/9/2010 42.04 42.34 38.72 38.84 371300 38.84 -6.43% -0.25%
8/16/2010 36.5 36.78 33.72 34.52 575600 34.52 -11.12% -0.17%
8/23/2010 34.97 35.34 31.34 35.02 613800 35.02 1.45% 1.24%
8/30/2010 34.14 37.39 31.7 36.42 619200 36.42 4.00% 1.11%
9/7/2010 34.75 38.19 33.95 37.64 528400 37.64 3.35% 0.80%
9/13/2010 38.25 39.27 35.91 38.05 433400 38.05 1.09% 0.60%
9/20/2010 37.46 37.96 34 35.88 451000 35.88 -5.70% 0.15%
9/27/2010 34.85 35.17 33.05 34.26 371000 34.26 -4.52% 0.55%
10/4/2010 34.3 34.93 32.8 34.54 404100 34.54 0.82% 0.04%
10/11/2010 34.59 39.13 34.05 38.6 567400 38.6 11.75% -0.60%
10/18/2010 37.65 38.44 36.43 37.39 569100 37.39 -3.13% 0.22%
10/25/2010 36.55 39.84 36.4 38.4 692700 38.4 2.70% 0.29%
11/1/2010 37.56 40.63 35.91 40.51 727000 40.51 5.49% 0.65%
11/8/2010 39.88 44.35 39.48 43.28 873800 43.28 6.84% 0.06%
11/15/2010 43.98 45.95 41.75 42 1114600 42 -2.96% 1.18%
11/22/2010 40.92 43.14 40.19 41.21 732000 41.21 -1.88% 0.60%
11/29/2010 40.5 43.44 38.43 43.42 1103700 43.42 5.36% 0.28%
12/6/2010 42.53 47.09 41.55 45.59 1269600 45.59 5.00% 0.49%
12/13/2010 45.81 49.63 44.34 45.37 1858100 45.37 -0.48% 3.69%

29.
12/20/2010 44.54 46.35 43.84 45.8 849300 45.8 0.95% 1.20%
12/27/2010 45.95 47.45 42.48 43.21 1141400 43.21 -5.66% 0.66%
1/3/2011 44.44 47.5 42.95 45.59 1252200 45.59 5.51% 0.21%
1/10/2011 45.18 46.84 44.57 46.2 926900 46.2 1.34% 0.32%
1/18/2011 47.04 48.31 45.83 46.62 854800 46.62 0.91% 0.41%
1/24/2011 46.05 47.74 44.46 45.89 1018600 45.89 -1.57% 0.49%
1/31/2011 46.25 50.23 45.76 50.16 1308000 50.16 9.30% -0.70%
2/7/2011 50.38 51.28 48.68 48.95 1282600 48.95 -2.41% 0.63%
2/14/2011 49.16 49.48 47.52 48.81 1027600 48.81 -0.29% 0.05%
2/22/2011 48.14 48.42 44.44 44.47 1246800 44.47 -8.89% -0.36%
2/28/2011 44.41 47.34 43.83 46.04 1354300 46.04 3.53% 0.32%
3/7/2011 47.23 47.78 43.99 44.75 1190700 44.75 -2.80% 0.37%
3/14/2011 44.86 45.1 39.94 41.9 1518700 41.9 -6.37% 0.36%
3/21/2011 42.38 43.88 41.37 43.63 930900 43.63 4.13% -0.03%
3/28/2011 43.77 44.53 42.86 43.09 885800 43.09 -1.24% -0.09%
4/4/2011 43.03 46.41 42.53 46.36 836800 46.36 7.59% -0.15%
4/11/2011 46.46 46.7 42.15 42.32 1156900 42.32 -8.71% -0.44%
4/18/2011 43.06 43.85 41.36 42.28 919200 42.28 -0.09% 0.12%
4/25/2011 42.2 42.37 40.4 40.53 852200 40.53 -4.14% 0.23%
5/2/2011 40.65 40.85 37.74 38.44 946400 38.44 -5.16% -0.17%
5/9/2011 38.61 39.78 37.79 38.33 597600 38.33 -0.29% 0.42%
5/16/2011 38.39 38.98 36.52 37.91 751400 37.91 -1.10% 0.55%
5/23/2011 37.42 37.73 36.47 36.53 595700 36.53 -3.64% -0.05%
5/31/2011 36.86 37.04 34.73 36.17 997800 36.17 -0.99% 0.48%
6/6/2011 37.12 37.53 34.93 35.23 1047800 35.23 -2.60% 0.24%
6/13/2011 35.61 37.39 34.63 35.32 833400 35.32 0.26% 0.59%
6/20/2011 34.85 35.98 34.37 35.18 593200 35.18 -0.40% 0.16%
6/27/2011 35.32 39.58 35.3 38.63 1161700 38.63 9.81% -0.49%
7/5/2011 38.11 38.67 36.17 36.45 808900 36.45 -5.64% -0.02%
7/11/2011 35.67 36 34.13 35.6 1100600 35.6 -2.33% 0.34%