12/30/2011,69.29,1257.6

12/29/2011,69.3,1263.02

12/28/2011,69.2,1249.64

12/27/2011,70.6,1265.43

12/23/2011,72.62,1265.33

12/22/2011,73.84,1254

12/21/2011,70.97,1243.72

12/20/2011,71.4,1241.3

12/19/2011,67.15,1205.35

12/16/2011,69.82,1219.66

12/15/2011,69.72,1215.75

12/14/2011,71.04,1211.82

12/13/2011,72.11,1225.73

12/12/2011,75.26,1236.47

12/9/2011,70.89,1255.19

12/8/2011,69.42,1234.35

12/7/2011,71.96,1261.01

12/6/2011,68.14,1258.47

12/5/2011,70.12,1257.08

12/2/2011,66.37,1244.28

12/1/2011,67.17,1244.58

11/30/2011,64.53,1246.96

11/29/2011,67.57,1195.19

11/28/2011,69.95,1192.55

11/25/2011,63.86,1158.67

11/23/2011,68.5,1161.79

11/22/2011,70.45,1188.04

11/21/2011,74.47,1192.98

11/18/2011,78.06,1215.65

11/17/2011,76.46,1216.13

11/16/2011,81.18,1236.91

11/15/2011,86.28,1257.81

11/14/2011,85.72,1251.78

11/11/2011,87.75,1263.85

11/10/2011,85.12,1239.7

11/9/2011,88.05,1229.1

11/8/2011,90.47,1275.92

11/7/2011,90.83,1261.12

11/4/2011,90.02,1253.23

11/3/2011,92.29,1261.15

11/2/2011,83.39,1237.9

11/1/2011,80.09,1218.28

10/31/2011,82.08,1253.3

10/28/2011,84.14,1285.09

10/27/2011,80.86,1284.59

10/26/2011,79.4,1242

10/25/2011,77.37,1229.05

10/24/2011,118.84,1254.19

10/21/2011,117.04,1238.25

10/20/2011,111.48,1215.39

10/19/2011,109.42,1209.88

10/18/2011,111.74,1225.38

10/17/2011,117.33,1200.86

10/14/2011,116.04,1224.58

10/13/2011,117.01,1203.66

10/12/2011,113.62,1207.25

10/11/2011,108.66,1195.54

10/10/2011,111.62,1194.89

10/7/2011,117.21,1155.46

10/6/2011,123.24,1164.97

10/5/2011,119.76,1144.03

10/4/2011,114.9,1123.95

10/3/2011,113.25,1099.23

9/30/2011,113.27,1131.42

9/29/2011,113.19,1160.4

9/28/2011,127.14,1151.06

9/27/2011,127.49,1175.38

9/26/2011,132.22,1162.95

9/23/2011,129.36,1136.43

9/22/2011,128.53,1129.56

9/21/2011,128.5,1166.76

9/20/2011,130.03,1202.09

9/19/2011,143.75,1204.09

9/16/2011,155.19,1216.01

9/15/2011,169.25,1209.11

9/14/2011,208.71,1188.68

9/13/2011,208.75,1172.87

9/12/2011,210.05,1162.27

9/9/2011,203.97,1154.23

9/8/2011,211.2,1185.9

9/7/2011,216,1198.62

9/6/2011,218.77,1165.24

9/2/2011,213.11,1173.97

9/1/2011,233.27,1204.42

8/31/2011,235.01,1218.89

8/30/2011,236.28,1212.92

8/29/2011,225.04,1210.08

8/26/2011,221.89,1176.8

8/25/2011,215.83,1159.27

8/24/2011,216.03,1177.6

8/23/2011,219.54,1162.35

8/22/2011,205.21,1123.82

8/19/2011,205.21,1123.53

8/18/2011,217.48,1140.65

8/17/2011,232.24,1193.89

8/16/2011,239.04,1192.76

8/15/2011,246.28,1204.49

8/12/2011,244,1178.81

8/11/2011,243.13,1172.64

8/10/2011,232.42,1120.76

8/9/2011,237.8,1172.53

8/8/2011,226.64,1119.46

8/5/2011,241.11,1199.38

8/4/2011,245.77,1200.07

8/3/2011,260,1260.34

8/2/2011,257.2,1254.05

8/1/2011,263.38,1286.94

7/29/2011,265.99,1292.28

7/28/2011,266.62,1300.67

7/27/2011,269.42,1304.89

7/26/2011,266.91,1331.94

7/25/2011,281.53,1337.43

7/22/2011,276.58,1345.02

7/21/2011,275.81,1343.8

7/20/2011,281.4,1325.84

7/19/2011,287.29,1326.73

7/18/2011,279,1305.44

7/15/2011,286.93,1316.14

7/14/2011,286.62,1308.87

7/13/2011,298.73,1317.72

7/12/2011,291.27,1313.64

7/11/2011,290.74,1319.49

7/8/2011,295.14,1343.8

7/7/2011,292.42,1353.22

7/6/2011,290.96,1339.22

7/5/2011,289.63,1337.88

7/1/2011,267.99,1339.67

6/30/2011,262.69,1320.64

6/29/2011,264.94,1307.41

6/28/2011,265.09,1296.67

6/27/2011,260.12,1280.1

6/24/2011,256.96,1268.45

6/23/2011,255.72,1283.5

6/22/2011,248.66,1287.14

6/21/2011,253.65,1295.52

6/20/2011,245.63,1278.36

6/17/2011,245.67,1271.5

6/16/2011,249.3,1267.64

6/15/2011,257.12,1265.42

6/14/2011,261.13,1287.87

6/13/2011,257.22,1271.83

6/10/2011,258.62,1270.98

6/9/2011,262.57,1289

6/8/2011,262.26,1279.56

6/7/2011,263.69,1284.94

6/6/2011,262.59,1286.17

6/3/2011,273.7,1300.16

6/2/2011,271.7,1312.94

6/1/2011,267.26,1314.55

5/31/2011,270.8,1345.2

5/27/2011,264.51,1331.1

5/26/2011,263.75,1325.69

5/25/2011,259.47,1320.47

5/24/2011,247.6,1316.28

5/23/2011,247.83,1317.37

5/20/2011,245.9,1333.27

5/19/2011,242.73,1343.6

5/18/2011,242.54,1340.68

5/17/2011,236.94,1328.98

5/16/2011,237.09,1329.47

5/13/2011,246.52,1337.77

5/12/2011,245.77,1348.65

5/11/2011,240.67,1342.08

5/10/2011,237.63,1357.16

5/9/2011,236.41,1346.29

5/6/2011,229.47,1340.2

5/5/2011,230.31,1335.1

5/4/2011,229.19,1347.32

5/3/2011,231.24,1356.62

5/2/2011,237.19,1361.22

4/29/2011,232.67,1363.61

4/28/2011,234.37,1360.48

4/27/2011,235.96,1355.66

4/26/2011,228.91,1347.24

4/25/2011,251.67,1335.25

4/21/2011,252.22,1337.38

4/20/2011,244.43,1330.36

4/19/2011,241.55,1312.62

4/18/2011,233.33,1305.14

4/15/2011,235.49,1319.68

4/14/2011,236.73,1314.52

4/13/2011,238.75,1314.41

4/12/2011,233.92,1314.16

4/11/2011,228.16,1324.46

4/8/2011,234.86,1328.17

4/7/2011,233.96,1333.51

4/6/2011,239.97,1335.54

4/5/2011,244.23,1332.63

4/4/2011,244.72,1332.87

4/1/2011,242.09,1332.41

3/31/2011,237.78,1325.83

3/30/2011,237.95,1328.26

3/29/2011,237.38,1319.44

3/28/2011,237.32,1310.19

3/25/2011,230.01,1313.8

3/24/2011,229.13,1309.66

3/23/2011,229.06,1297.54

3/22/2011,221.39,1293.77

3/21/2011,212.84,1298.38

3/18/2011,209.4,1279.21

3/17/2011,213.9,1273.72

3/16/2011,213.84,1256.88

3/15/2011,217.11,1281.87

3/14/2011,201.2,1296.39

3/11/2011,204.54,1304.28

3/10/2011,200.02,1295.11

3/9/2011,192.99,1320.02

3/8/2011,195.45,1321.82

3/7/2011,207.4,1310.13

3/4/2011,210.72,1321.15

3/3/2011,203.37,1330.97

3/2/2011,204.23,1308.44

3/1/2011,204.63,1306.33

2/28/2011,206.67,1327.22

2/25/2011,212.44,1319.88

2/24/2011,215.18,1306.1

2/23/2011,211.2,1307.4

2/22/2011,221.6,1315.44

2/18/2011,235.51,1343.01

2/17/2011,235.63,1340.43

2/16/2011,237.72,1336.32

2/15/2011,240.79,1328.01

2/14/2011,247.55,1332.32

2/11/2011,231.07,1329.15

2/10/2011,223.2,1321.87

2/9/2011,222.29,1320.88

2/8/2011,217.63,1324.57

2/7/2011,218.02,1319.05

2/4/2011,220.07,1310.87

2/3/2011,211.49,1307.1

2/2/2011,211.26,1304.03

2/1/2011,212.9,1307.59

1/31/2011,214.08,1286.12

1/28/2011,217.98,1276.34

1/27/2011,210.87,1299.54

1/26/2011,183.03,1296.63

1/25/2011,186.74,1291.18

1/24/2011,183.96,1290.84

1/21/2011,182.09,1283.35

1/20/2011,185,1280.26

1/19/2011,190.87,1281.92

1/18/2011,193.68,1295.02

1/14/2011,191.48,1293.24

1/13/2011,191.49,1283.76

1/12/2011,188.9,1285.96

1/11/2011,186.65,1274.48

1/10/2011,187.88,1269.75

1/7/2011,179.3,1271.5

1/6/2011,177.99,1273.85

1/5/2011,179.73,1276.56

1/4/2011,181.37,1270.2

1/3/2011,178.41,1271.87