Prices

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

Open
9,450.00
8,850.00
8,650.00
8,500.00
8,500.00
8,600.00
8,700.00
8,650.00
8,700.00
8,550.00
8,700.00
8,400.00
8,150.00
8,150.00
8,150.00
8,100.00
8,100.00
8,000.00
7,950.00
7,850.00
7,800.00
7,900.00
7,850.00
7,800.00
7,800.00
7,600.00
7,900.00
8,000.00
7,900.00
7,850.00
7,800.00
7,650.00
7,450.00
7,400.00
7,400.00
7,500.00
7,400.00
7,350.00
7,200.00
7,050.00
6,950.00
6,950.00
6,950.00

High
9,450.00
8,850.00
8,650.00
8,500.00
8,650.00
8,650.00
8,700.00
8,800.00
8,800.00
8,800.00
8,750.00
8,400.00
8,200.00
8,200.00
8,250.00
8,100.00
8,150.00
8,150.00
7,950.00
7,850.00
7,900.00
7,900.00
7,850.00
7,800.00
7,850.00
7,900.00
8,000.00
8,000.00
7,950.00
7,850.00
7,800.00
7,650.00
7,550.00
7,500.00
7,550.00
7,500.00
7,500.00
7,400.00
7,200.00
7,100.00
6,950.00
6,950.00
7,100.00

Low
8,900.00
8,600.00
8,550.00
8,500.00
8,450.00
8,500.00
8,550.00
8,650.00
8,550.00
8,550.00
8,450.00
8,150.00
8,100.00
8,100.00
8,050.00
8,100.00
7,950.00
7,900.00
7,800.00
7,700.00
7,700.00
7,750.00
7,750.00
7,800.00
7,700.00
7,600.00
7,850.00
7,850.00
7,800.00
7,750.00
7,600.00
7,450.00
7,400.00
7,350.00
7,350.00
7,400.00
7,350.00
7,200.00
7,050.00
7,000.00
6,950.00
6,950.00
6,900.00

Close
9,450.00
8,850.00
8,650.00
8,500.00
8,500.00
8,600.00
8,700.00
8,650.00
8,700.00
8,550.00
8,700.00
8,400.00
8,150.00
8,150.00
8,150.00
8,100.00
8,100.00
8,000.00
7,950.00
7,850.00
7,800.00
7,900.00
7,850.00
7,800.00
7,800.00
7,600.00
7,900.00
8,000.00
7,900.00
7,850.00
7,800.00
7,650.00
7,450.00
7,400.00
7,400.00
7,500.00
7,400.00
7,350.00
7,200.00
7,050.00
6,950.00
6,950.00
6,950.00

Volume
39,487,000
24,629,000
17,773,000
0
18,574,000
15,430,500
20,771,500
12,852,000
19,275,000
13,936,500
40,577,500
30,957,000
11,072,500
14,340,500
36,980,500
0
35,076,000
59,637,500
30,325,000
22,917,500
21,657,500
20,407,500
20,997,000
0
22,267,500
22,783,500
21,465,000
35,328,500
27,226,500
43,726,000
43,113,500
54,200,000
58,407,500
46,533,500
35,418,000
46,889,500
55,139,500
60,425,000
26,361,000
12,757,000
0
0
26,385,000

Dec 27, 2012

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

6,950.00
6,950.00
6,950.00
6,950.00
6,950.00
6,900.00
6,950.00
6,900.00
7,000.00
7,000.00
7,200.00
7,200.00
7,050.00
7,050.00
7,050.00
7,150.00
7,100.00
7,100.00
7,050.00
7,050.00
7,200.00
7,150.00
7,150.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,200.00
7,250.00
7,250.00
7,200.00
7,200.00
7,250.00
7,250.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,400.00
7,650.00
7,500.00
7,550.00
7,550.00

7,000.00
7,000.00
6,950.00
6,950.00
7,000.00
6,950.00
6,950.00
7,050.00
7,000.00
7,150.00
7,250.00
7,200.00
7,100.00
7,100.00
7,150.00
7,200.00
7,100.00
7,150.00
7,100.00
7,200.00
7,200.00
7,300.00
7,300.00
7,250.00
7,150.00
7,150.00
7,200.00
7,300.00
7,300.00
7,250.00
7,250.00
7,200.00
7,300.00
7,250.00
7,250.00
7,250.00
7,150.00
7,200.00
7,300.00
7,350.00
7,650.00
7,650.00
7,600.00
7,550.00
7,600.00

6,900.00
6,850.00
6,950.00
6,950.00
6,850.00
6,800.00
6,800.00
6,850.00
6,900.00
6,950.00
7,100.00
7,000.00
7,000.00
6,950.00
7,000.00
7,050.00
6,950.00
7,000.00
6,900.00
7,000.00
7,100.00
7,100.00
7,150.00
7,100.00
7,050.00
7,050.00
7,100.00
7,150.00
7,200.00
7,250.00
7,150.00
7,100.00
7,150.00
7,150.00
7,100.00
7,050.00
7,000.00
7,000.00
7,150.00
7,150.00
7,350.00
7,450.00
7,450.00
7,550.00
7,500.00

6,950.00
6,950.00
6,950.00
6,950.00
6,950.00
6,900.00
6,950.00
6,900.00
7,000.00
7,000.00
7,200.00
7,200.00
7,050.00
7,050.00
7,050.00
7,150.00
7,100.00
7,100.00
7,050.00
7,050.00
7,200.00
7,150.00
7,150.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,200.00
7,250.00
7,250.00
7,200.00
7,200.00
7,250.00
7,250.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,400.00
7,650.00
7,500.00
7,550.00
7,550.00

17,560,500
11,967,500
0
0
19,228,500
21,528,500
27,875,000
36,177,500
18,128,500
26,132,000
13,668,500
31,120,000
19,687,000
16,677,500
16,697,000
22,946,000
27,758,500
29,353,500
29,866,500
33,380,500
23,702,500
41,103,000
25,605,000
26,869,000
17,310,000
23,569,000
18,491,500
17,514,000
36,429,500
0
20,938,500
18,263,500
27,681,000
19,296,000
22,585,000
44,589,000
30,294,500
57,691,000
37,862,500
97,360,500
70,402,500
28,583,000
29,761,500
0
11,592,000

Oct 24, 2012

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

7,500.00
7,650.00
7,700.00
7,750.00
7,800.00
7,700.00
7,550.00
7,650.00
7,500.00
7,500.00
7,600.00
7,700.00
7,400.00
7,400.00
7,450.00
7,500.00
7,450.00
7,400.00
7,450.00
7,450.00
7,350.00
7,350.00
7,250.00
7,250.00
7,200.00
7,200.00
7,200.00
7,300.00
7,400.00
7,300.00
7,400.00
7,400.00
7,350.00
7,350.00
7,250.00
7,100.00
7,050.00
7,100.00
6,950.00
6,850.00
7,100.00
7,300.00
7,300.00
7,300.00
7,300.00

7,650.00
7,750.00
7,750.00
7,850.00
7,850.00
7,750.00
7,650.00
7,700.00
7,600.00
7,550.00
7,650.00
7,700.00
7,500.00
7,500.00
7,500.00
7,500.00
7,450.00
7,500.00
7,500.00
7,450.00
7,350.00
7,350.00
7,300.00
7,300.00
7,200.00
7,300.00
7,300.00
7,450.00
7,450.00
7,400.00
7,450.00
7,400.00
7,400.00
7,400.00
7,300.00
7,100.00
7,150.00
7,100.00
7,000.00
7,000.00
7,350.00
7,350.00
7,350.00
7,350.00
7,550.00

7,500.00
7,550.00
7,600.00
7,700.00
7,700.00
7,600.00
7,500.00
7,500.00
7,500.00
7,400.00
7,500.00
7,400.00
7,300.00
7,350.00
7,350.00
7,400.00
7,350.00
7,350.00
7,400.00
7,350.00
7,250.00
7,200.00
7,150.00
7,200.00
7,100.00
7,100.00
7,150.00
7,250.00
7,300.00
7,250.00
7,300.00
7,300.00
7,250.00
7,300.00
7,050.00
6,950.00
7,050.00
6,900.00
6,650.00
6,750.00
7,050.00
7,250.00
7,250.00
7,200.00
7,200.00

7,500.00
7,650.00
7,700.00
7,750.00
7,800.00
7,700.00
7,550.00
7,650.00
7,500.00
7,500.00
7,600.00
7,700.00
7,400.00
7,400.00
7,450.00
7,500.00
7,450.00
7,400.00
7,450.00
7,450.00
7,350.00
7,350.00
7,250.00
7,250.00
7,200.00
7,200.00
7,200.00
7,300.00
7,400.00
7,300.00
7,400.00
7,400.00
7,350.00
7,350.00
7,250.00
7,100.00
7,050.00
7,100.00
6,950.00
6,850.00
7,100.00
7,300.00
7,300.00
7,300.00
7,300.00

26,197,000
15,049,500
17,895,000
19,562,500
46,991,500
36,231,500
20,453,000
26,360,500
15,923,500
19,711,500
25,201,500
42,026,000
22,988,500
12,849,000
18,594,000
7,643,000
14,519,000
24,101,000
26,102,000
19,067,500
26,173,500
18,510,000
26,524,500
24,601,000
12,820,000
46,005,500
14,918,000
17,218,000
31,036,000
10,647,500
19,147,500
14,948,000
25,659,500
34,889,500
52,458,500
33,444,000
25,320,000
30,908,500
54,098,000
35,109,000
23,072,000
24,089,000
3,263,500
27,496,500
42,437,000

Aug 22, 2012

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

7,150.00
7,150.00
7,150.00
7,150.00
7,150.00
7,100.00
7,100.00
7,150.00
7,200.00
7,050.00
6,950.00
6,800.00
6,900.00
7,000.00
6,900.00
6,950.00
7,000.00
6,800.00
6,700.00
6,350.00
6,350.00
6,350.00
6,400.00
6,550.00
6,650.00
6,600.00
6,550.00
6,600.00
6,550.00
6,550.00
6,700.00
6,700.00
6,650.00
6,700.00
6,650.00
6,550.00
6,550.00
6,350.00
6,200.00
6,200.00
6,050.00
6,050.00
6,000.00
5,950.00
6,050.00

7,150.00
7,150.00
7,150.00
7,150.00
7,200.00
7,150.00
7,200.00
7,250.00
7,200.00
7,100.00
6,950.00
6,950.00
7,100.00
7,000.00
7,000.00
7,000.00
7,050.00
6,850.00
6,750.00
6,450.00
6,400.00
6,500.00
6,500.00
6,700.00
6,700.00
6,700.00
6,650.00
6,700.00
6,600.00
6,700.00
6,750.00
6,700.00
6,700.00
6,800.00
6,650.00
6,650.00
6,550.00
6,400.00
6,350.00
6,350.00
6,300.00
6,050.00
6,150.00
6,000.00
6,100.00

7,150.00
7,150.00
7,150.00
7,150.00
7,050.00
7,050.00
7,050.00
7,150.00
7,050.00
6,950.00
6,800.00
6,800.00
6,850.00
6,850.00
6,900.00
6,850.00
6,900.00
6,750.00
6,450.00
6,350.00
6,300.00
6,250.00
6,350.00
6,550.00
6,600.00
6,600.00
6,550.00
6,550.00
6,500.00
6,500.00
6,650.00
6,650.00
6,600.00
6,650.00
6,500.00
6,500.00
6,400.00
6,300.00
6,200.00
6,200.00
6,000.00
6,000.00
6,000.00
5,900.00
6,000.00

7,150.00
7,150.00
7,150.00
7,150.00
7,150.00
7,100.00
7,100.00
7,150.00
7,200.00
7,050.00
6,950.00
6,800.00
6,900.00
7,000.00
6,900.00
6,950.00
7,000.00
6,800.00
6,700.00
6,350.00
6,350.00
6,350.00
6,400.00
6,550.00
6,650.00
6,600.00
6,550.00
6,600.00
6,550.00
6,550.00
6,700.00
6,700.00
6,650.00
6,700.00
6,650.00
6,550.00
6,550.00
6,350.00
6,350.00
6,200.00
6,200.00
6,050.00
6,050.00
5,950.00
6,050.00

0
0
0
0
26,685,000
9,419,000
16,248,000
27,525,500
48,268,000
58,244,500
32,970,000
15,119,000
32,441,500
25,209,000
26,939,000
28,680,500
82,152,500
49,080,500
63,965,000
10,719,500
6,712,000
24,544,000
13,631,500
25,103,500
15,582,000
23,164,500
11,089,000
17,902,000
8,021,500
30,302,500
22,220,500
19,095,000
27,831,500
58,868,000
29,084,000
37,399,500
51,663,000
23,885,000
26,998,000
25,145,000
82,442,000
14,590,000
39,160,500
19,842,500
22,108,000

Jun 20, 2012

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

6,100.00
5,950.00
6,000.00
5,950.00
5,950.00
6,050.00
6,050.00
6,150.00
5,900.00
5,900.00
5,950.00
5,350.00
5,250.00
5,500.00
5,650.00
5,900.00
5,850.00
5,800.00
5,800.00
5,950.00
5,950.00
5,950.00
5,850.00
6,000.00
6,000.00
6,000.00
6,200.00
6,150.00
6,450.00
6,450.00
6,500.00
6,600.00
6,500.00
6,550.00
6,550.00
6,500.00
6,650.00
6,650.00
6,700.00

6,100.00
6,050.00
6,100.00
6,000.00
6,000.00
6,150.00
6,100.00
6,150.00
5,900.00
6,200.00
5,950.00
5,400.00
5,300.00
5,650.00
5,800.00
5,950.00
5,950.00
5,850.00
5,950.00
5,950.00
5,950.00
6,000.00
5,900.00
6,000.00
6,000.00
6,100.00
6,250.00
6,450.00
6,450.00
6,600.00
6,550.00
6,600.00
6,500.00
6,550.00
6,550.00
6,650.00
6,700.00
6,650.00
6,950.00

6,950.00
6,900.00
6,900.00
7,000.00
6,950.00

7,000.00
6,900.00
7,050.00
7,050.00
7,000.00

5,950.00 6,100.00
28,062,500
5,900.00 5,950.00
11,182,000
6,000.00 6,000.00
22,533,500
5,850.00 5,950.00
23,345,000
5,850.00 5,950.00
34,561,000
6,000.00 6,050.00
25,460,500
5,950.00 6,050.00
23,768,000
6,000.00 6,150.00
50,115,500
5,800.00 5,900.00
12,520,500
5,850.00 5,900.00
67,932,500
5,450.00 5,950.00
92,603,000
5,300.00 5,350.00
47,437,000
5,150.00 5,250.00
55,115,500
5,450.00 5,500.00
53,551,000
5,600.00 5,650.00
73,855,000
5,800.00 5,900.00
25,260,500
5,750.00 5,850.00
22,534,000
5,750.00 5,800.00
33,059,500
5,700.00 5,800.00
56,534,000
5,850.00 5,950.00
24,051,000
5,800.00 5,950.00
43,046,000
5,850.00 5,950.00
71,425,000
5,650.00 5,850.00
109,566,000
6,000.00 6,000.00
0
6,000.00 6,000.00
0
5,850.00 6,000.00
93,206,500
6,100.00 6,200.00
47,246,500
6,100.00 6,150.00
52,929,500
6,350.00 6,450.00
31,394,000
6,450.00 6,450.00
29,062,000
6,450.00 6,500.00
32,490,000
6,450.00 6,600.00
47,746,000
6,350.00 6,500.00
36,864,000
6,450.00 6,550.00
48,641,000
6,450.00 6,550.00
69,325,000
6,450.00 6,500.00
102,623,500
6,550.00 6,650.00
68,385,000
6,450.00 6,650.00
113,122,000
6,650.00 6,700.00
82,800,000
103.939003 Dividend
6,850.00 6,950.00
53,006,000
6,800.00 6,900.00
33,135,000
6,850.00 6,900.00
34,325,500
6,950.00 7,000.00
17,089,000
6,900.00 6,950.00
7,759,000

Apr 19, 2012

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

6,950.00
6,950.00
7,000.00
7,050.00
7,000.00
7,000.00
6,900.00
6,900.00
6,900.00
7,000.00
7,000.00
7,000.00
7,050.00
7,050.00
6,950.00
7,000.00
6,900.00
6,800.00
6,750.00
6,800.00
6,800.00
6,750.00
6,700.00
6,800.00
6,800.00
6,800.00
6,800.00
6,750.00
6,650.00
6,450.00
6,400.00
6,450.00
6,600.00
6,650.00
6,650.00
6,700.00
6,900.00
6,650.00
6,650.00
6,800.00
6,850.00
6,950.00
6,900.00
6,800.00
6,800.00

6,950.00
7,000.00
7,050.00
7,050.00
7,000.00
7,000.00
6,900.00
6,900.00
6,900.00
7,000.00
7,000.00
7,100.00
7,050.00
7,100.00
7,050.00
7,000.00
6,900.00
6,850.00
6,850.00
6,800.00
6,850.00
6,750.00
6,750.00
6,800.00
6,800.00
6,850.00
6,850.00
6,800.00
6,650.00
6,550.00
6,550.00
6,600.00
6,600.00
6,650.00
6,750.00
6,900.00
6,950.00
6,750.00
6,800.00
6,900.00
6,950.00
7,000.00
6,950.00
6,850.00
6,850.00

6,900.00
6,850.00
6,950.00
6,950.00
6,900.00
6,850.00
6,800.00
6,800.00
6,850.00
7,000.00
6,900.00
6,950.00
7,050.00
7,000.00
6,900.00
6,850.00
6,750.00
6,750.00
6,700.00
6,800.00
6,750.00
6,650.00
6,600.00
6,700.00
6,700.00
6,750.00
6,700.00
6,650.00
6,500.00
6,450.00
6,400.00
6,400.00
6,500.00
6,550.00
6,550.00
6,600.00
6,650.00
6,650.00
6,550.00
6,600.00
6,850.00
6,900.00
6,750.00
6,750.00
6,700.00

6,950.00
6,950.00
7,000.00
7,050.00
7,000.00
7,000.00
6,900.00
6,900.00
6,900.00
7,000.00
7,000.00
7,000.00
7,050.00
7,050.00
6,950.00
7,000.00
6,900.00
6,800.00
6,750.00
6,800.00
6,800.00
6,750.00
6,700.00
6,800.00
6,800.00
6,800.00
6,800.00
6,750.00
6,650.00
6,450.00
6,400.00
6,450.00
6,600.00
6,650.00
6,650.00
6,700.00
6,900.00
6,650.00
6,650.00
6,800.00
6,850.00
6,950.00
6,900.00
6,800.00
6,800.00

5,815,000
23,643,500
25,394,000
18,022,000
15,739,000
20,926,500
22,526,000
27,138,500
5,779,000
0
21,820,500
22,691,500
0
25,978,500
31,773,000
40,356,500
30,394,000
31,688,500
24,609,000
0
29,310,000
16,868,000
31,146,500
14,580,000
19,305,500
25,443,000
61,274,500
77,655,500
37,880,000
53,868,000
52,795,500
74,316,500
40,636,500
18,365,500
71,268,500
51,601,500
54,226,500
32,674,000
38,928,500
65,495,000
17,170,500
21,305,500
27,251,500
13,799,500
17,667,500

Feb 16, 2012

Feb 15, 2012
Feb 14, 2012
Feb 13, 2012
Feb 10, 2012
Feb 9, 2012
Feb 8, 2012
Feb 7, 2012
Feb 6, 2012
Feb 3, 2012
Feb 2, 2012
Feb 1, 2012
Jan 31, 2012
Jan 30, 2012
Jan 27, 2012
Jan 26, 2012
Jan 25, 2012
Jan 24, 2012
Jan 23, 2012
Jan 20, 2012
Jan 19, 2012
Jan 18, 2012
Jan 17, 2012
Jan 16, 2012
Jan 13, 2012
Jan 12, 2012
Jan 11, 2012
Jan 10, 2012
Jan 9, 2012
Jan 6, 2012
Jan 5, 2012
Jan 4, 2012
Jan 3, 2012
Jan 2, 2012

6,750.00
6,650.00
6,700.00
6,850.00
6,650.00
6,950.00
7,150.00
6,850.00
7,000.00
7,150.00
7,100.00
7,050.00
6,850.00
6,900.00
7,000.00
7,000.00
6,950.00
7,000.00
7,050.00
7,050.00
7,150.00
7,050.00
6,950.00
6,800.00
6,900.00
6,900.00
7,000.00
7,050.00
7,000.00
6,900.00
6,950.00
6,950.00
6,900.00
6,800.00

6,800.00
6,750.00
6,850.00
6,850.00
6,950.00
7,150.00
7,200.00
7,000.00
7,250.00
7,250.00
7,150.00
7,100.00
7,000.00
7,000.00
7,050.00
7,000.00
7,000.00
7,100.00
7,050.00
7,150.00
7,200.00
7,050.00
6,950.00
6,900.00
6,900.00
7,000.00
7,150.00
7,100.00
7,000.00
7,000.00
7,000.00
6,950.00
6,950.00
6,850.00

6,550.00
6,600.00
6,650.00
6,550.00
6,550.00
6,900.00
6,950.00
6,850.00
6,900.00
7,100.00
7,000.00
6,900.00
6,750.00
6,850.00
6,900.00
6,900.00
6,900.00
6,950.00
7,050.00
7,000.00
7,050.00
6,850.00
6,800.00
6,750.00
6,900.00
6,850.00
7,000.00
6,950.00
6,850.00
6,850.00
6,850.00
6,850.00
6,800.00
6,750.00

6,750.00
6,650.00
6,700.00
6,850.00
6,650.00
6,950.00
7,150.00
6,850.00
7,000.00
7,150.00
7,100.00
7,050.00
6,850.00
6,900.00
7,000.00
7,000.00
6,950.00
7,000.00
7,050.00
7,050.00
7,150.00
7,050.00
6,950.00
6,800.00
6,900.00
6,900.00
7,000.00
7,050.00
7,000.00
6,900.00
6,950.00
6,950.00
6,900.00
6,800.00

23,188,500
25,578,500
23,009,500
31,534,500
89,213,000
33,787,500
42,850,500
30,664,000
31,347,500
29,662,000
32,691,500
33,722,500
40,650,500
24,080,500
25,790,000
12,946,000
13,621,000
12,457,500
0
19,341,000
43,664,000
38,857,000
24,888,500
33,306,500
0
26,433,500
32,087,000
19,504,500
23,277,500
21,029,000
26,867,500
30,236,000
16,396,000
3,167,000

Adj Close*
9,450.00
8,850.00
8,650.00
8,500.00
8,500.00
8,600.00
8,700.00
8,650.00
8,700.00
8,550.00
8,700.00
8,400.00
8,150.00
8,150.00
8,150.00
8,100.00
8,100.00
8,000.00
7,950.00
7,850.00
7,800.00
7,900.00
7,850.00
7,800.00
7,800.00
7,600.00
7,900.00
8,000.00
7,900.00
7,850.00
7,800.00
7,650.00
7,450.00
7,400.00
7,400.00
7,500.00
7,400.00
7,350.00
7,200.00
7,050.00
6,950.00
6,950.00
6,950.00

6,950.00
6,950.00
6,950.00
6,950.00
6,950.00
6,900.00
6,950.00
6,900.00
7,000.00
7,000.00
7,200.00
7,200.00
7,050.00
7,050.00
7,050.00
7,150.00
7,100.00
7,100.00
7,050.00
7,050.00
7,200.00
7,150.00
7,150.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,200.00
7,250.00
7,250.00
7,200.00
7,200.00
7,250.00
7,250.00
7,250.00
7,050.00
7,100.00
7,150.00
7,200.00
7,400.00
7,650.00
7,500.00
7,550.00
7,550.00

7,500.00
7,650.00
7,700.00
7,750.00
7,800.00
7,700.00
7,550.00
7,650.00
7,500.00
7,500.00
7,600.00
7,700.00
7,400.00
7,400.00
7,450.00
7,500.00
7,450.00
7,400.00
7,450.00
7,450.00
7,350.00
7,350.00
7,250.00
7,250.00
7,200.00
7,200.00
7,200.00
7,300.00
7,400.00
7,300.00
7,400.00
7,400.00
7,350.00
7,350.00
7,250.00
7,100.00
7,050.00
7,100.00
6,950.00
6,850.00
7,100.00
7,300.00
7,300.00
7,300.00
7,300.00

7,150.00
7,150.00
7,150.00
7,150.00
7,150.00
7,100.00
7,100.00
7,150.00
7,200.00
7,050.00
6,950.00
6,800.00
6,900.00
7,000.00
6,900.00
6,950.00
7,000.00
6,800.00
6,700.00
6,350.00
6,350.00
6,350.00
6,400.00
6,550.00
6,650.00
6,600.00
6,550.00
6,600.00
6,550.00
6,550.00
6,700.00
6,700.00
6,650.00
6,700.00
6,650.00
6,550.00
6,550.00
6,350.00
6,350.00
6,200.00
6,200.00
6,050.00
6,050.00
5,950.00
6,050.00

6,100.00
5,950.00
6,000.00
5,950.00
5,950.00
6,050.00
6,050.00
6,150.00
5,900.00
5,900.00
5,950.00
5,350.00
5,250.00
5,500.00
5,650.00
5,900.00
5,850.00
5,800.00
5,800.00
5,950.00
5,950.00
5,950.00
5,850.00
6,000.00
6,000.00
6,000.00
6,200.00
6,150.00
6,450.00
6,450.00
6,500.00
6,600.00
6,500.00
6,550.00
6,550.00
6,500.00
6,650.00
6,650.00
6,700.00
6,846.06
6,796.81
6,796.81
6,895.31
6,846.06

6,846.06
6,846.06
6,895.31
6,944.57
6,895.31
6,895.31
6,796.81
6,796.81
6,796.81
6,895.31
6,895.31
6,895.31
6,944.57
6,944.57
6,846.06
6,895.31
6,796.81
6,698.30
6,649.05
6,698.30
6,698.30
6,649.05
6,599.80
6,698.30
6,698.30
6,698.30
6,698.30
6,649.05
6,550.55
6,353.54
6,304.29
6,353.54
6,501.30
6,550.55
6,550.55
6,599.80
6,796.81
6,550.55
6,550.55
6,698.30
6,747.56
6,846.06
6,796.81
6,698.30
6,698.30

6,649.05
6,550.55
6,599.80
6,747.56
6,550.55
6,846.06
7,043.07
6,747.56
6,895.31
7,043.07
6,993.82
6,944.57
6,747.56
6,796.81
6,895.31
6,895.31
6,846.06
6,895.31
6,944.57
6,944.57
7,043.07
6,944.57
6,846.06
6,698.30
6,796.81
6,796.81
6,895.31
6,944.57
6,895.31
6,796.81
6,846.06
6,846.06
6,796.81
6,698.30