Date Open High Low Close Volume Adj Close10/31/2013 19200.00 19650.00 18550.00 18600.00 1842000 18600.0010/30/2013 20350.00 20800.00 19600.00 19600.00 1203500 19600.0010/29/2013 20800.00 21100.00 20150.00 20250.00 630000 20250.0010/28/2013 20750.00 20900.00 20550.00 20600.00 184000 20600.0010/25/2013 20400.00 21150.00 20400.00 20650.00 537500 20650.0010/24/2013 21200.00 21200.00 20800.00 20900.00 435500 20900.0010/23/2013 21050.00 21300.00 20800.00 21100.00 1330500 21100.0010/22/2013 21000.00 21050.00 20550.00 21000.00 372000 21000.0010/18/2013 20900.00 20900.00 20100.00 20750.00 663500 20750.0010/17/2013 21100.00 21150.00 20800.00 20950.00 230500 20950.0010/16/2013 21100.00 21100.00 20600.00 21050.00 983000 21050.0010/15/2013 21100.00 21100.00 21100.00 21100.00 0 21100.0010/14/2013 21100.00 21100.00 21100.00 21100.00 0 21100.0010/11/2013 20600.00 21300.00 20600.00 21100.00 1510000 21100.0010/10/2013 20200.00 20850.00 20100.00 20750.00 2065500 20750.00

10/9/2013 19550.00 20100.00 19250.00 20100.00 1927000 20100.0010/8/2013 18650.00 19700.00 18650.00 19600.00 1963000 19600.0010/7/2013 18700.00 19000.00 18500.00 18700.00 429000 18700.0010/4/2013 19300.00 19300.00 18550.00 18550.00 495500 18550.0010/3/2013 19500.00 19500.00 19350.00 19400.00 337000 19400.0010/2/2013 18500.00 19600.00 18500.00 19400.00 519500 19264.0010/1/2013 19300.00 19500.00 19100.00 19300.00 229500 19164.709/30/2013 19200.00 19500.00 19050.00 19500.00 393000 19363.309/27/2013 19650.00 19950.00 19400.00 19450.00 971500 19313.659/26/2013 19500.00 19800.00 19350.00 19800.00 416000 19661.209/25/2013 18350.00 19600.00 18350.00 19600.00 799000 19462.609/24/2013 19500.00 19550.00 19050.00 19050.00 497500 18916.459/23/2013 20500.00 20500.00 19050.00 19350.00 1153000 19214.359/20/2013 20700.00 20700.00 19150.00 19150.00 1188000 19015.759/19/2013 20800.00 21750.00 20450.00 20450.00 2254000 20306.649/18/2013 20300.00 20850.00 20000.00 20550.00 1774000 20405.949/17/2013 19750.00 20400.00 19650.00 20300.00 875000 20157.699/16/2013 19700.00 20200.00 19450.00 19750.00 1510000 19611.559/13/2013 21200.00 21250.00 20000.00 20100.00 995000 19959.099/12/2013 21400.00 21650.00 21200.00 21600.00 592500 21448.589/11/2013 21500.00 21750.00 21000.00 21700.00 1968000 21547.889/10/2013 21400.00 21750.00 20600.00 21750.00 2432500 21597.53

9/9/2013 21000.00 21650.00 20900.00 21600.00 1844500 21448.589/6/2013 20600.00 21000.00 19850.00 21000.00 1882000 20852.789/4/2013 20700.00 21000.00 20250.00 20600.00 1894500 20455.599/3/2013 20250.00 20750.00 20200.00 20650.00 6848000 20505.249/2/2013 19750.00 20200.00 19000.00 20100.00 1442500 19959.09

8/30/2013 18800.00 19800.00 18500.00 19750.00 5389500 19611.558/29/2013 17900.00 19400.00 17900.00 18400.00 3877500 18271.018/28/2013 18150.00 18200.00 17900.00 18050.00 1462500 17923.468/27/2013 18000.00 18650.00 17800.00 18250.00 2521000 18122.068/26/2013 16300.00 18800.00 16300.00 18300.00 4068000 18171.71

8/23/2013 16000.00 16350.00 15700.00 16000.00 1487000 15887.848/22/2013 14000.00 16100.00 13800.00 15850.00 3400000 15738.898/21/2013 13500.00 14650.00 13500.00 14450.00 1034500 14348.708/20/2013 14000.00 14000.00 13100.00 13300.00 1364500 13206.768/19/2013 14600.00 14650.00 14000.00 14100.00 855500 14001.168/16/2013 14600.00 14750.00 14550.00 14600.00 416000 14497.658/15/2013 14750.00 14800.00 14600.00 14800.00 282500 14696.258/14/2013 14800.00 14850.00 14650.00 14850.00 844000 14745.908/13/2013 14600.00 15250.00 14500.00 14600.00 2530000 14497.658/12/2013 15200.00 15300.00 14500.00 14600.00 1803500 14497.65

8/9/2013 15200.00 15200.00 15200.00 15200.00 0 15093.448/8/2013 15200.00 15200.00 15200.00 15200.00 0 15093.448/7/2013 15200.00 15200.00 15200.00 15200.00 0 15093.448/6/2013 15200.00 15200.00 15200.00 15200.00 0 15093.448/5/2013 15200.00 15200.00 15200.00 15200.00 0 15093.448/2/2013 15600.00 15600.00 15100.00 15200.00 1048500 15093.448/1/2013 15800.00 16000.00 15350.00 15350.00 1077500 15242.39

7/31/2013 16100.00 16100.00 15550.00 15550.00 589500 15440.997/30/2013 15750.00 15900.00 15550.00 15850.00 746500 15738.897/29/2013 16100.00 16100.00 15750.00 15850.00 769000 15738.897/26/2013 15900.00 16100.00 15500.00 16000.00 1562500 15887.847/25/2013 16750.00 16950.00 15900.00 16000.00 2191500 15887.847/24/2013 17300.00 17450.00 16750.00 16750.00 765000 16632.587/23/2013 17250.00 17650.00 17050.00 17350.00 1229500 17228.377/22/2013 17400.00 17600.00 17150.00 17200.00 601500 17079.427/19/2013 17500.00 17750.00 17500.00 17500.00 404500 17377.327/18/2013 17050.00 17500.00 17050.00 17500.00 768000 17377.327/17/2013 17100.00 17300.00 16850.00 17100.00 916500 16980.127/16/2013 17850.00 17850.00 17200.00 17300.00 815000 17178.727/15/2013 18000.00 18000.00 17600.00 17850.00 948000 17724.877/12/2013 18100.00 18200.00 17650.00 18150.00 329500 18022.767/11/2013 17650.00 18250.00 17650.00 18000.00 1198500 17873.817/10/2013 17400.00 17900.00 17200.00 17500.00 655500 17377.32

7/9/2013 17350.00 17850.00 17350.00 17450.00 651500 17327.677/8/2013 18000.00 18200.00 17450.00 17450.00 311500 17327.677/5/2013 17400.00 19000.00 17400.00 18000.00 734500 17873.817/4/2013 18100.00 18500.00 17350.00 17350.00 769500 17228.377/3/2013 18900.00 19100.00 18100.00 18100.00 892000 17973.117/2/2013 19900.00 19900.00 19100.00 19200.00 838000 19065.407/1/2013 19600.00 19650.00 18700.00 19600.00 215000 19462.60

6/28/2013 19700.00 19700.00 18750.00 19700.00 1227000 19561.906/27/2013 19200.00 19800.00 19200.00 19200.00 787000 19065.406/26/2013 19300.00 19800.00 19150.00 19300.00 1338500 19164.706/25/2013 19050.00 19250.00 18050.00 19050.00 714500 18916.456/24/2013 18250.00 19050.00 18250.00 18250.00 335500 18122.066/21/2013 18700.00 19000.00 18150.00 18700.00 3731500 18568.916/20/2013 19000.00 19600.00 18800.00 19000.00 4485500 18866.806/19/2013 19750.00 20200.00 19550.00 19750.00 859500 19611.55

6/18/2013 20200.00 20350.00 19500.00 20200.00 1912500 20058.396/17/2013 19650.00 20000.00 19600.00 19650.00 962000 19512.256/14/2013 20000.00 20800.00 19700.00 20000.00 1408000 19859.796/13/2013 20600.00 21000.00 19300.00 20600.00 2541000 20455.596/12/2013 20950.00 20950.00 19300.00 20950.00 4646000 20803.136/11/2013 19450.00 19550.00 18600.00 19450.00 4475500 19313.656/10/2013 19150.00 19300.00 18600.00 19150.00 1306500 19015.75

6/7/2013 18550.00 18950.00 18450.00 18550.00 1668000 18419.966/6/2013 19300.00 19300.00 19300.00 19300.00 0 19164.706/5/2013 19300.00 19300.00 17800.00 19300.00 3062000 19164.706/4/2013 18600.00 18850.00 18250.00 18600.00 1535500 18469.616/3/2013 18350.00 19150.00 18100.00 18350.00 1138500 18221.36

5/31/2013 19500.00 19500.00 18300.00 19500.00 5302000 19363.305/30/2013 18850.00 19000.00 18750.00 18850.00 1133000 18717.865/29/2013 19050.00 19150.00 18650.00 19050.00 1726500 18916.455/28/2013 18950.00 19050.00 18300.00 18950.00 3840500 18817.165/27/2013 18300.00 18550.00 17950.00 18300.00 1127000 18171.715/24/2013 18150.00 18550.00 18100.00 18150.00 1739500 18022.765/23/2013 18200.00 18500.00 17950.00 18200.00 2191000 18072.415/22/2013 18350.00 18500.00 17700.00 18350.00 2457500 18221.365/21/2013 17700.00 17700.00 17450.00 17700.00 848500 17575.925/20/2013 17450.00 17550.00 17100.00 17450.00 1471500 17327.675/17/2013 17200.00 17300.00 16950.00 17200.00 672000 17079.425/16/2013 17000.00 17100.00 16900.00 17000.00 715000 16880.835/15/2013 17300.00 17500.00 17150.00 17300.00 1414000 16794.685/14/2013 17300.00 17500.00 17200.00 17300.00 1112500 16794.685/13/2013 17400.00 17450.00 17150.00 17400.00 1292000 16891.765/10/2013 17150.00 17500.00 17150.00 17150.00 2723500 16649.06

5/9/2013 17300.00 17300.00 17300.00 17300.00 0 16794.685/8/2013 17300.00 17600.00 17150.00 17300.00 1428000 16794.685/7/2013 17650.00 18050.00 17600.00 17650.00 713500 17134.465/6/2013 17900.00 17900.00 17450.00 17900.00 602500 17377.165/3/2013 17650.00 17750.00 17400.00 17650.00 446500 17134.465/2/2013 17550.00 17700.00 17350.00 17550.00 852500 17037.385/1/2013 17500.00 17600.00 17250.00 17500.00 368000 16988.84

4/30/2013 17700.00 17700.00 17350.00 17700.00 560500 17183.004/29/2013 17450.00 17600.00 17400.00 17450.00 346500 16940.304/26/2013 17400.00 17700.00 17300.00 17400.00 762000 16891.764/25/2013 17500.00 17600.00 17300.00 17500.00 1168000 16988.844/24/2013 17600.00 17950.00 17300.00 17600.00 2068500 17085.924/23/2013 18700.00 18700.00 18700.00 18700.00 0 18153.794/22/2013 18700.00 18700.00 18500.00 18700.00 1455500 18153.794/19/2013 18600.00 18600.00 18100.00 18600.00 1204500 18056.714/18/2013 18250.00 18350.00 18100.00 18250.00 579500 17716.934/17/2013 18150.00 18400.00 18100.00 18150.00 1529500 17619.864/16/2013 18250.00 18400.00 18100.00 18250.00 632000 17716.934/15/2013 18550.00 18550.00 18250.00 18550.00 538500 18008.174/12/2013 18600.00 18600.00 18200.00 18600.00 1103000 18056.71

4/11/2013 18300.00 18300.00 18100.00 18300.00 608500 17765.474/10/2013 18200.00 18350.00 18050.00 18200.00 631000 17668.39

4/9/2013 18150.00 18250.00 18050.00 18150.00 801500 17619.864/8/2013 18200.00 18450.00 18100.00 18200.00 454000 17668.394/5/2013 18450.00 18500.00 18300.00 18450.00 224000 17911.094/4/2013 18400.00 18500.00 18250.00 18400.00 197500 17862.554/3/2013 18300.00 18450.00 18250.00 18300.00 304500 17765.474/2/2013 18300.00 18450.00 18250.00 18300.00 304500 17765.474/1/2013 18350.00 18650.00 18300.00 18350.00 429500 17814.01

3/29/2013 18500.00 18500.00 18500.00 18500.00 0 17959.633/28/2013 18500.00 18550.00 18150.00 18500.00 1065000 17959.633/27/2013 18500.00 18500.00 18450.00 18500.00 1681500 17959.633/26/2013 18500.00 18500.00 18300.00 18500.00 1697500 17959.633/25/2013 18500.00 18500.00 18050.00 18500.00 1651500 17959.633/22/2013 18050.00 18450.00 18000.00 18050.00 1339000 17522.783/21/2013 18250.00 18450.00 18200.00 18250.00 1117000 17716.933/20/2013 18350.00 18500.00 18200.00 18350.00 1186500 17814.013/19/2013 18500.00 18500.00 18150.00 18500.00 1534000 17959.633/18/2013 18250.00 18250.00 17850.00 18250.00 662500 17716.933/15/2013 17950.00 18300.00 17850.00 17950.00 8426500 17425.703/14/2013 18050.00 18800.00 18050.00 18050.00 4017000 17522.783/13/2013 18600.00 18850.00 18300.00 18600.00 2449000 18056.713/12/2013 18850.00 18850.00 18850.00 18850.00 0 18299.413/11/2013 18700.00 18750.00 18550.00 18700.00 930500 18153.79

3/8/2013 18850.00 19200.00 18800.00 18850.00 1890500 18299.413/7/2013 19000.00 19000.00 18850.00 19000.00 1014000 18445.033/6/2013 18900.00 18900.00 18750.00 18900.00 1202000 18347.953/5/2013 18600.00 18950.00 18600.00 18600.00 743500 18056.713/4/2013 18500.00 18500.00 18500.00 18500.00 0 17959.633/1/2013 18500.00 18650.00 18450.00 18500.00 1190000 17959.63

2/28/2013 18450.00 18600.00 18400.00 18450.00 1332000 17911.092/27/2013 18300.00 18550.00 18250.00 18300.00 840500 17765.472/26/2013 18300.00 18350.00 18250.00 18300.00 1314000 17765.472/25/2013 18450.00 18500.00 18300.00 18450.00 1694000 17911.092/22/2013 18350.00 18700.00 18350.00 18350.00 1627500 17814.012/21/2013 18850.00 18850.00 18550.00 18850.00 1351500 18299.412/20/2013 18900.00 18950.00 18550.00 18900.00 1390500 18347.952/19/2013 18500.00 19000.00 18500.00 18500.00 1637500 17959.632/18/2013 18900.00 19150.00 18800.00 18900.00 857000 18347.952/15/2013 19100.00 19150.00 19000.00 19100.00 855500 18542.112/14/2013 19000.00 19150.00 18900.00 19000.00 3024500 18445.032/13/2013 18900.00 18900.00 18850.00 18900.00 750000 18347.952/12/2013 18900.00 19000.00 18800.00 18900.00 1041000 18347.952/11/2013 18850.00 18900.00 18800.00 18850.00 561000 18299.41

2/8/2013 18900.00 18950.00 18850.00 18900.00 1425000 18347.952/7/2013 18900.00 19050.00 18900.00 18900.00 675000 18347.952/6/2013 19000.00 19050.00 18900.00 19000.00 2325000 18445.032/5/2013 19100.00 19150.00 18950.00 19100.00 390500 18542.11

2/4/2013 19150.00 19300.00 19100.00 19150.00 3103500 18590.652/1/2013 19150.00 19250.00 19000.00 19150.00 3054500 18590.65

1/31/2013 18850.00 19000.00 18750.00 18850.00 976500 18299.411/30/2013 18950.00 19200.00 18800.00 18950.00 831000 18396.491/29/2013 19000.00 19250.00 19000.00 19000.00 606500 18445.031/28/2013 19250.00 19300.00 19000.00 19250.00 565000 18687.731/25/2013 19350.00 19350.00 19100.00 19350.00 912000 18784.801/24/2013 19250.00 19250.00 19250.00 19250.00 0 18687.731/23/2013 19250.00 19250.00 19100.00 19250.00 706500 18687.731/22/2013 19150.00 19150.00 19150.00 19150.00 0 18590.651/21/2013 19150.00 19200.00 19100.00 19150.00 535000 18590.651/18/2013 19250.00 19250.00 19100.00 19250.00 850500 18687.731/17/2013 19100.00 19350.00 18950.00 19100.00 1463000 18542.111/16/2013 19350.00 19950.00 19150.00 19350.00 1459000 18784.801/15/2013 19950.00 19950.00 19600.00 19950.00 323500 19367.281/14/2013 19800.00 19900.00 19550.00 19800.00 457500 19221.661/11/2013 19550.00 19750.00 19550.00 19550.00 407500 18978.961/10/2013 19550.00 20300.00 19400.00 19550.00 603000 18978.96

1/9/2013 20200.00 20450.00 20050.00 20200.00 928000 19609.981/8/2013 20450.00 20700.00 20250.00 20450.00 724500 19852.671/7/2013 20650.00 20850.00 20200.00 20650.00 857000 20046.831/4/2013 20600.00 20650.00 20050.00 20600.00 1321000 19998.291/3/2013 20700.00 20850.00 20150.00 20700.00 2057500 20095.371/2/2013 20050.00 20200.00 19700.00 20050.00 1617500 19464.361/1/2013 19100.00 19100.00 19100.00 19100.00 0 18542.11

12/31/2012 19100.00 19100.00 19100.00 19100.00 0 18542.1112/28/2012 19700.00 19750.00 18850.00 19700.00 3015500 19124.5812/27/2012 19100.00 19150.00 18200.00 19100.00 1499000 18542.1112/26/2012 18400.00 18550.00 18250.00 18400.00 202500 17862.5512/25/2012 18100.00 18100.00 18100.00 18100.00 0 17571.3212/24/2012 18100.00 18100.00 18100.00 18100.00 0 17571.3212/21/2012 18100.00 18600.00 18050.00 18100.00 827000 17571.3212/20/2012 18250.00 18450.00 18200.00 18250.00 1038500 17716.9312/19/2012 18550.00 18700.00 18050.00 18550.00 1853500 18008.1712/18/2012 18050.00 18650.00 18000.00 18050.00 3042000 17522.7812/17/2012 18700.00 19000.00 18550.00 18700.00 603000 18153.7912/14/2012 18850.00 19000.00 18750.00 18850.00 260000 18299.4112/13/2012 19200.00 19300.00 18700.00 19200.00 1690500 18639.1912/12/2012 19300.00 19450.00 18850.00 19300.00 1210500 18736.2612/11/2012 18850.00 19000.00 18500.00 18850.00 814000 18299.4112/10/2012 18700.00 18700.00 18450.00 18700.00 1065500 18153.79

12/7/2012 18550.00 18700.00 18200.00 18550.00 622500 18008.1712/6/2012 18600.00 19000.00 18450.00 18600.00 401500 18056.7112/5/2012 19000.00 19000.00 18450.00 19000.00 1001500 18445.0312/4/2012 18350.00 18450.00 18000.00 18350.00 1535500 17814.0112/3/2012 17900.00 18050.00 17800.00 17900.00 845000 17377.16

11/30/2012 18000.00 18550.00 17950.00 18000.00 2018000 17474.2411/29/2012 18600.00 19100.00 18550.00 18600.00 1344000 18056.71

11/28/2012 18550.00 19000.00 18200.00 18550.00 1745000 18008.1711/27/2012 19000.00 19500.00 19000.00 19000.00 1267000 18445.0311/26/2012 19600.00 19900.00 19600.00 19600.00 406000 19027.5011/23/2012 19750.00 20000.00 19700.00 19750.00 712500 19173.1211/22/2012 19950.00 20250.00 19900.00 19950.00 158500 19367.2811/21/2012 20000.00 20500.00 19950.00 20000.00 458000 19415.8211/20/2012 20300.00 20500.00 20300.00 20300.00 314000 19707.0611/19/2012 20300.00 20700.00 20150.00 20300.00 544000 19707.0611/15/2012 20700.00 20700.00 20700.00 20700.00 0 20095.3711/14/2012 20700.00 20800.00 20400.00 20700.00 397000 20095.3711/13/2012 20650.00 20750.00 20500.00 20650.00 406000 20046.8311/12/2012 20550.00 20900.00 20550.00 20550.00 332000 19949.75

11/9/2012 20700.00 20950.00 20600.00 20700.00 349500 20095.3711/8/2012 21000.00 21000.00 20600.00 21000.00 589000 20386.6111/7/2012 20900.00 21300.00 20750.00 20900.00 1035500 20289.5311/6/2012 21000.00 21300.00 20750.00 21000.00 699500 20386.6111/5/2012 20950.00 21000.00 20750.00 20950.00 355500 20338.0711/2/2012 20900.00 21050.00 20750.00 20900.00 285500 20289.5311/1/2012 20800.00 20900.00 20600.00 20800.00 623500 20192.45

10/31/2012 20950.00 21050.00 20700.00 20950.00 538500 20338.0710/30/2012 20900.00 20900.00 20650.00 20900.00 630500 20289.5310/29/2012 20650.00 20750.00 20650.00 20650.00 816500 20046.8310/26/2012 20900.00 20900.00 20900.00 20900.00 0 20289.5310/25/2012 20900.00 20900.00 20600.00 20900.00 382500 20289.5310/24/2012 20700.00 20800.00 20600.00 20700.00 323000 20095.3710/23/2012 20800.00 20900.00 20550.00 20800.00 452000 20192.4510/22/2012 20600.00 20700.00 20450.00 20600.00 432000 19998.2910/19/2012 20700.00 20800.00 20500.00 20700.00 290000 20095.3710/18/2012 20850.00 20850.00 20700.00 20850.00 471000 20240.9910/17/2012 20700.00 21100.00 20600.00 20700.00 504500 20095.3710/16/2012 21050.00 21300.00 21050.00 21050.00 546500 20245.3610/15/2012 21150.00 21200.00 20900.00 21150.00 201500 20341.5410/12/2012 21150.00 21200.00 20800.00 21150.00 653500 20341.5410/11/2012 20600.00 20750.00 20550.00 20600.00 359000 19812.5610/10/2012 20750.00 20800.00 20200.00 20750.00 459500 19956.83

10/9/2012 20400.00 20850.00 20400.00 20400.00 705500 19620.2110/8/2012 20600.00 21200.00 20500.00 20600.00 820500 19812.5610/5/2012 21200.00 21250.00 21000.00 21200.00 386500 20389.6310/4/2012 20950.00 21400.00 20900.00 20950.00 677000 20149.1810/3/2012 20950.00 21800.00 20650.00 20950.00 4943500 20149.1810/2/2012 22050.00 22100.00 21950.00 22050.00 990000 21207.1310/1/2012 22100.00 22100.00 21900.00 22100.00 1273500 21255.229/28/2012 21950.00 22350.00 21950.00 21950.00 744500 21110.969/27/2012 22200.00 22350.00 21800.00 22200.00 2402000 21351.409/26/2012 21750.00 22000.00 21200.00 21750.00 588000 20918.609/25/2012 21450.00 21850.00 21300.00 21450.00 1380500 20630.079/24/2012 21450.00 21700.00 21450.00 21450.00 916500 20630.079/21/2012 21700.00 22200.00 21400.00 21700.00 2388500 20870.51

9/20/2012 22100.00 22300.00 22100.00 22100.00 544000 21255.229/19/2012 22400.00 22600.00 22000.00 22400.00 1470500 21543.759/18/2012 22300.00 22700.00 22200.00 22300.00 1986500 21447.589/17/2012 22750.00 23300.00 22200.00 22750.00 1607500 21880.389/14/2012 23000.00 23400.00 22000.00 23000.00 4048000 22120.829/13/2012 21650.00 21800.00 20850.00 21650.00 3402000 20822.429/12/2012 20650.00 20700.00 20000.00 20650.00 2181500 19860.659/11/2012 19850.00 19950.00 19800.00 19850.00 513000 19091.239/10/2012 19950.00 20050.00 19750.00 19950.00 794000 19187.41

9/7/2012 19900.00 20050.00 19700.00 19900.00 1813000 19139.329/6/2012 19600.00 20300.00 19350.00 19600.00 3567500 18850.799/5/2012 20200.00 21500.00 20100.00 20200.00 1579000 19427.859/4/2012 21500.00 21950.00 21500.00 21500.00 432500 20678.169/3/2012 21600.00 22100.00 21300.00 21600.00 490000 20774.33

8/31/2012 22300.00 22350.00 21250.00 22300.00 677000 21447.588/30/2012 21500.00 21800.00 21350.00 21500.00 583000 20678.168/29/2012 21700.00 21850.00 21700.00 21700.00 315000 20870.518/28/2012 21800.00 22050.00 21700.00 21800.00 479000 20966.698/27/2012 21900.00 22000.00 21800.00 21900.00 55000 21062.878/24/2012 21750.00 21950.00 21700.00 21750.00 465000 20918.608/23/2012 22000.00 22150.00 21700.00 22000.00 1207500 21159.048/22/2012 21900.00 21900.00 21900.00 21900.00 0 21062.878/21/2012 21900.00 21900.00 21900.00 21900.00 0 21062.878/20/2012 21900.00 21900.00 21900.00 21900.00 0 21062.878/17/2012 21900.00 21900.00 21900.00 21900.00 0 21062.878/16/2012 21900.00 22100.00 21800.00 21900.00 385000 21062.878/15/2012 22000.00 22300.00 21950.00 22000.00 314500 21159.048/14/2012 22250.00 22450.00 22000.00 22250.00 300000 21399.498/13/2012 22200.00 22400.00 22100.00 22200.00 329000 21351.408/10/2012 22100.00 22600.00 22100.00 22100.00 921500 21255.22

8/9/2012 22600.00 22700.00 22300.00 22600.00 192500 21736.118/8/2012 22600.00 22700.00 22400.00 22600.00 657000 21736.118/7/2012 22300.00 22800.00 22150.00 22300.00 330500 21447.588/6/2012 22700.00 22950.00 22650.00 22700.00 777500 21832.298/3/2012 22350.00 22750.00 22100.00 22350.00 588500 21495.678/2/2012 22750.00 22750.00 22000.00 22750.00 284500 21880.388/1/2012 23000.00 23300.00 22600.00 23000.00 756500 22120.82

7/31/2012 23000.00 23000.00 22250.00 23000.00 991500 22120.827/30/2012 22600.00 23000.00 22300.00 22600.00 427000 21736.117/27/2012 22900.00 22950.00 22450.00 22900.00 363500 22024.647/26/2012 22200.00 22400.00 22000.00 22200.00 292000 21351.407/25/2012 21900.00 22300.00 21700.00 21900.00 479000 21062.877/24/2012 22150.00 23150.00 22150.00 22150.00 941500 21303.317/23/2012 23000.00 23200.00 22550.00 23000.00 249000 22120.827/20/2012 23000.00 23650.00 22500.00 23000.00 589500 22120.827/19/2012 23450.00 23850.00 23250.00 23450.00 614000 22553.627/18/2012 23750.00 24000.00 23350.00 23750.00 1279000 22842.157/17/2012 23750.00 23800.00 23500.00 23750.00 1449500 22842.15

7/16/2012 23550.00 23600.00 23300.00 23550.00 898500 22649.807/13/2012 23300.00 23550.00 22800.00 23300.00 1685500 22409.357/12/2012 22700.00 22750.00 22550.00 22700.00 1329500 21832.297/11/2012 22700.00 22750.00 22100.00 22700.00 1063500 21832.297/10/2012 22100.00 22150.00 21750.00 22100.00 243000 21255.22

7/9/2012 21750.00 22050.00 21600.00 21750.00 249000 20918.607/6/2012 22100.00 22450.00 22000.00 22100.00 373500 21255.227/5/2012 22200.00 22400.00 21600.00 22200.00 402500 21351.407/4/2012 22300.00 22450.00 21200.00 22300.00 2711000 21447.587/3/2012 21100.00 21250.00 20350.00 21100.00 2145000 20293.457/2/2012 20300.00 20400.00 20100.00 20300.00 533500 19524.03

6/29/2012 20150.00 20550.00 20050.00 20050.00 1246000 19283.586/28/2012 20400.00 20600.00 20150.00 20150.00 637500 19379.766/27/2012 20000.00 20450.00 19650.00 20400.00 1654500 19620.216/26/2012 19900.00 20050.00 19650.00 20000.00 990500 19235.506/25/2012 20050.00 20050.00 19600.00 19600.00 1456500 18850.796/22/2012 20250.00 20800.00 20150.00 20250.00 1542500 19475.946/21/2012 21200.00 21300.00 21050.00 21200.00 276500 20389.636/20/2012 21300.00 21400.00 20700.00 21300.00 705000 20485.806/19/2012 20700.00 20900.00 20350.00 20700.00 873000 19908.746/18/2012 20250.00 21550.00 20200.00 20250.00 2028000 19475.946/15/2012 21050.00 22000.00 21000.00 21050.00 3240000 20245.366/14/2012 21200.00 21500.00 21000.00 21200.00 1194000 20389.636/13/2012 21350.00 21750.00 21050.00 21350.00 593500 20533.896/12/2012 21750.00 21750.00 21450.00 21750.00 656000 20918.606/11/2012 21800.00 21850.00 21400.00 21800.00 565500 20966.69

6/8/2012 21850.00 21850.00 20950.00 21850.00 1125500 21014.786/7/2012 21400.00 21750.00 21250.00 21400.00 859000 20581.986/6/2012 21550.00 21550.00 20750.00 21550.00 1622500 20726.256/5/2012 20000.00 20350.00 19250.00 20000.00 858000 19235.506/4/2012 19200.00 19800.00 19150.00 19200.00 785000 18466.086/1/2012 20400.00 20400.00 19700.00 20400.00 1449500 19620.21

5/31/2012 20450.00 20450.00 19800.00 20450.00 815500 19668.295/30/2012 20450.00 20500.00 19550.00 20450.00 656000 19668.295/29/2012 20000.00 20100.00 19150.00 20000.00 508000 19235.505/28/2012 19600.00 19800.00 18500.00 19600.00 587500 18850.795/25/2012 19000.00 19450.00 18700.00 19000.00 410500 18273.725/24/2012 19200.00 19250.00 18000.00 19200.00 1274000 18466.085/23/2012 18350.00 18750.00 18150.00 18350.00 1862000 17648.575/22/2012 19000.00 19000.00 18450.00 19000.00 2069000 18273.725/21/2012 18100.00 19000.00 18000.00 18100.00 1602500 17408.125/18/2012 18900.00 18900.00 18900.00 18900.00 0 18177.545/17/2012 18900.00 18900.00 18900.00 18900.00 0 18177.545/16/2012 18900.00 19550.00 18800.00 18900.00 613000 18177.545/15/2012 19600.00 20400.00 19550.00 19600.00 1319000 18850.795/14/2012 20300.00 20800.00 20250.00 20300.00 224500 19524.035/11/2012 20800.00 21450.00 20550.00 20800.00 1010000 20004.925/10/2012 21600.00 21600.00 20700.00 21600.00 823500 20774.33

5/9/2012 20950.00 21200.00 20900.00 20950.00 1139000 20149.185/8/2012 21500.00 21650.00 21300.00 21500.00 854500 20109.995/7/2012 21150.00 21500.00 21100.00 21150.00 1674500 19782.625/4/2012 21650.00 21700.00 21600.00 21650.00 483000 20250.295/3/2012 21600.00 21600.00 21350.00 21600.00 518500 20203.525/2/2012 21350.00 21700.00 21150.00 21350.00 2098500 19969.695/1/2012 21200.00 21600.00 21100.00 21200.00 1648500 19829.38

4/30/2012 21400.00 21550.00 21250.00 21400.00 620500 20016.454/27/2012 21300.00 21500.00 21250.00 21300.00 421500 19922.924/26/2012 21250.00 22100.00 21200.00 21250.00 1702000 19876.154/25/2012 21900.00 22250.00 21000.00 21900.00 3815000 20484.134/24/2012 22200.00 23300.00 22100.00 22200.00 1960000 20764.734/23/2012 23100.00 23200.00 22750.00 23100.00 1068000 21606.554/20/2012 23150.00 23200.00 23000.00 23150.00 366500 21653.314/19/2012 23100.00 23300.00 23100.00 23100.00 568500 21606.554/18/2012 23200.00 23300.00 23050.00 23200.00 614500 21700.084/17/2012 23200.00 23300.00 22950.00 23200.00 286000 21700.084/16/2012 23050.00 23050.00 22800.00 23050.00 627000 21559.784/13/2012 23000.00 23100.00 22850.00 23000.00 1349000 21513.014/12/2012 22850.00 23000.00 22550.00 22850.00 1634500 21372.714/11/2012 22900.00 22950.00 22500.00 22900.00 791500 21419.484/10/2012 22900.00 22900.00 22750.00 22900.00 285000 21419.48

4/9/2012 22900.00 22900.00 22300.00 22900.00 395500 21419.484/6/2012 22900.00 22900.00 22900.00 22900.00 0 21419.484/5/2012 22900.00 22900.00 22100.00 22900.00 1098000 21419.484/4/2012 22800.00 23500.00 22800.00 22800.00 1060000 21325.944/3/2012 23400.00 23400.00 23400.00 23400.00 0 21887.154/2/2012 23400.00 23750.00 23250.00 23400.00 1665500 21887.15

3/30/2012 23350.00 23350.00 22950.00 23350.00 3526000 21840.383/29/2012 23100.00 23300.00 22100.00 23100.00 4400500 21606.553/28/2012 22450.00 22500.00 21200.00 22450.00 3129000 20998.573/27/2012 21300.00 21400.00 21100.00 21300.00 693500 19922.923/26/2012 21050.00 21700.00 20950.00 21050.00 1018000 19689.083/23/2012 21500.00 21500.00 21500.00 21500.00 0 20109.993/22/2012 21500.00 21600.00 21150.00 21500.00 1185000 20109.993/21/2012 21100.00 21450.00 21100.00 21100.00 852000 19735.853/20/2012 21350.00 21600.00 21300.00 21350.00 621000 19969.693/19/2012 21350.00 21650.00 21200.00 21350.00 756000 19969.693/16/2012 21350.00 22500.00 21250.00 21350.00 2492000 19969.693/15/2012 22200.00 23000.00 22100.00 22200.00 1222500 20764.733/14/2012 22800.00 22950.00 22600.00 22800.00 775500 21325.943/13/2012 22700.00 22800.00 22550.00 22700.00 594000 21232.413/12/2012 22200.00 22200.00 18500.00 22200.00 440500 20764.73

3/9/2012 22600.00 22700.00 22500.00 22600.00 457500 21138.873/8/2012 22350.00 22400.00 22200.00 22350.00 343500 20905.043/7/2012 22050.00 22400.00 22050.00 22050.00 746000 20624.433/6/2012 22350.00 22450.00 21950.00 22350.00 375000 20905.043/5/2012 22300.00 22600.00 22100.00 22300.00 173000 20858.27

3/2/2012 22600.00 22600.00 22450.00 22600.00 968500 21138.873/1/2012 22150.00 22450.00 21900.00 22150.00 612000 20717.97

2/29/2012 22300.00 22300.00 22050.00 22300.00 1268000 20858.272/28/2012 21900.00 22350.00 21350.00 21900.00 744500 20484.132/27/2012 21300.00 21450.00 20850.00 21300.00 778000 19922.922/24/2012 21450.00 21900.00 21300.00 21450.00 1189500 20063.222/23/2012 22050.00 22200.00 21950.00 22050.00 422500 20624.432/22/2012 22200.00 22400.00 22050.00 22200.00 404000 20764.732/21/2012 22350.00 22400.00 22200.00 22350.00 665000 20905.042/20/2012 22250.00 22900.00 22250.00 22250.00 551500 20811.502/17/2012 22700.00 22750.00 22200.00 22700.00 1366000 21232.412/16/2012 22050.00 22400.00 22000.00 22050.00 807500 20624.432/15/2012 22550.00 22650.00 22200.00 22550.00 288000 21092.102/14/2012 22500.00 22800.00 22300.00 22500.00 966500 21045.342/13/2012 22300.00 23000.00 22000.00 22300.00 849500 20858.272/10/2012 22850.00 22850.00 22500.00 22850.00 621500 21372.71

2/9/2012 22700.00 22750.00 22400.00 22700.00 1633500 21232.412/8/2012 22400.00 22400.00 22200.00 22400.00 1223500 20951.802/7/2012 22200.00 22250.00 22000.00 22200.00 996500 20764.732/6/2012 21950.00 22100.00 21400.00 21950.00 1369000 20530.902/3/2012 21500.00 21700.00 20950.00 21500.00 2654500 20109.992/2/2012 21150.00 21150.00 20600.00 21150.00 3006000 19782.622/1/2012 20350.00 20900.00 20300.00 20350.00 2695500 19034.34

1/31/2012 20600.00 21350.00 20550.00 20600.00 1173500 19268.181/30/2012 21100.00 21400.00 20900.00 21100.00 541000 19735.851/27/2012 21550.00 21650.00 21400.00 21550.00 583000 20156.761/26/2012 21500.00 21600.00 21200.00 21500.00 1151500 20109.991/25/2012 21200.00 22000.00 21200.00 21200.00 1304500 19829.381/24/2012 21700.00 22500.00 21650.00 21700.00 822000 20297.061/23/2012 22100.00 22100.00 22100.00 22100.00 0 20671.201/20/2012 22100.00 22350.00 21850.00 22100.00 782500 20671.201/19/2012 22000.00 22500.00 21950.00 22000.00 1223000 20577.661/18/2012 22300.00 22350.00 22150.00 22300.00 1069000 20858.271/17/2012 22300.00 22400.00 22200.00 22300.00 575500 20858.271/16/2012 22250.00 22350.00 22150.00 22250.00 354500 20811.501/13/2012 22250.00 22250.00 22250.00 22250.00 0 20811.501/12/2012 22250.00 22300.00 21950.00 22250.00 1718000 20811.501/11/2012 21750.00 21950.00 21700.00 21750.00 706000 20343.831/10/2012 21650.00 21700.00 21400.00 21650.00 659500 20250.29

1/9/2012 21700.00 21700.00 21300.00 21700.00 756000 20297.061/6/2012 21750.00 21900.00 21500.00 21750.00 156500 20343.831/5/2012 21600.00 22050.00 21600.00 21600.00 792000 20203.521/4/2012 21950.00 22100.00 21650.00 21950.00 794500 20530.901/3/2012 21800.00 21900.00 21500.00 21800.00 269000 20390.591/2/2012 21750.00 21800.00 21500.00 21750.00 66500 20343.83

12/30/2011 21700.00 21700.00 21500.00 21700.00 356500 20297.0612/29/2011 21600.00 21600.00 21150.00 21600.00 402500 20203.5212/28/2011 21500.00 21550.00 21250.00 21500.00 353500 20109.99

12/27/2011 21500.00 21500.00 21150.00 21500.00 235500 20109.9912/26/2011 21250.00 21250.00 21250.00 21250.00 0 19876.1512/23/2011 21250.00 21450.00 21100.00 21250.00 382500 19876.1512/22/2011 21100.00 21350.00 21050.00 21100.00 489000 19735.8512/21/2011 21150.00 21300.00 20750.00 21150.00 547000 19782.6212/20/2011 20750.00 20950.00 20700.00 20750.00 253500 19408.4812/19/2011 20600.00 20600.00 20600.00 20600.00 0 19268.1812/16/2011 20600.00 21250.00 20550.00 20600.00 1009500 19268.1812/15/2011 21000.00 21100.00 20500.00 21000.00 533500 19642.3112/14/2011 20750.00 20850.00 20700.00 20750.00 399500 19408.4812/13/2011 20900.00 21550.00 20900.00 20900.00 884000 19548.7812/12/2011 21800.00 22200.00 21700.00 21800.00 213500 20390.59

12/9/2011 21800.00 22100.00 21600.00 21800.00 401500 20390.5912/8/2011 22050.00 22500.00 22000.00 22050.00 417000 20624.4312/7/2011 22450.00 22500.00 22100.00 22450.00 373500 20998.5712/6/2011 22250.00 22400.00 21900.00 22250.00 375000 20811.5012/5/2011 22000.00 22650.00 22000.00 22000.00 208500 20577.6612/2/2011 22250.00 22800.00 22200.00 22250.00 304500 20811.5012/1/2011 22400.00 22400.00 22400.00 22400.00 0 20951.80

11/30/2011 22400.00 22400.00 21950.00 22400.00 970500 20951.8011/29/2011 21800.00 21900.00 21000.00 21800.00 745500 20390.5911/28/2011 20900.00 21100.00 20800.00 20900.00 198500 19548.7811/25/2011 20600.00 21000.00 20500.00 20600.00 327000 19268.1811/24/2011 20800.00 21100.00 20600.00 20800.00 731500 19455.2511/23/2011 21150.00 22050.00 21100.00 21150.00 325000 19782.6211/22/2011 22150.00 22150.00 21500.00 22150.00 218000 20717.9711/21/2011 21550.00 22600.00 21550.00 21550.00 410500 20156.7611/18/2011 22750.00 22950.00 22400.00 22750.00 783000 21279.1711/17/2011 22750.00 22950.00 22300.00 22750.00 1470500 21279.1711/16/2011 22500.00 22750.00 22300.00 22500.00 567500 21045.3411/15/2011 22600.00 22800.00 21950.00 22600.00 1982500 21138.8711/14/2011 21950.00 22000.00 21750.00 21950.00 384500 20530.9011/11/2011 21500.00 21600.00 21450.00 21500.00 151500 20109.9911/10/2011 21300.00 21700.00 21050.00 21300.00 459500 19922.92

11/9/2011 21950.00 22000.00 21650.00 21950.00 623500 20530.9011/8/2011 21250.00 21750.00 21200.00 21250.00 238500 19876.1511/7/2011 21500.00 21600.00 21000.00 21500.00 137000 20109.9911/4/2011 21350.00 21750.00 21150.00 21350.00 460000 19969.6911/3/2011 21150.00 21750.00 20400.00 21150.00 743500 19782.6211/2/2011 21000.00 21250.00 20500.00 21000.00 454000 19642.3111/1/2011 21100.00 21550.00 20850.00 21100.00 401000 19735.85

10/31/2011 21450.00 21800.00 21250.00 21450.00 399500 20063.2210/28/2011 21000.00 22200.00 21000.00 21000.00 942000 19642.3110/27/2011 21450.00 21500.00 20350.00 21450.00 741000 20063.2210/26/2011 20400.00 20450.00 20000.00 20400.00 219000 19081.1110/25/2011 20200.00 20500.00 19600.00 20200.00 963500 18894.0410/24/2011 19850.00 19900.00 19500.00 19850.00 978500 18328.1510/21/2011 19250.00 19350.00 19050.00 19250.00 347000 17774.15

10/20/2011 19050.00 19550.00 18950.00 19050.00 923500 17589.4810/19/2011 19600.00 19650.00 19300.00 19600.00 757000 18097.3210/18/2011 19000.00 19000.00 18500.00 19000.00 1290000 17543.3210/17/2011 19550.00 19600.00 18950.00 19550.00 1224500 18051.1510/14/2011 18800.00 19150.00 18600.00 18800.00 1633500 17358.6510/13/2011 18700.00 18850.00 18450.00 18700.00 2581500 17266.3210/12/2011 18100.00 18100.00 17000.00 18100.00 3321500 16712.3210/11/2011 17000.00 17350.00 16900.00 17000.00 1714000 15696.6510/10/2011 16700.00 17450.00 16600.00 16700.00 1656000 15419.65

10/7/2011 17100.00 18400.00 17100.00 17100.00 1010000 15788.9910/6/2011 17650.00 17700.00 17100.00 17650.00 733000 16296.8210/5/2011 16950.00 17250.00 16550.00 16950.00 984000 15650.4910/4/2011 17000.00 17750.00 17000.00 17000.00 622000 15696.6510/3/2011 17300.00 18800.00 17300.00 17300.00 1834500 15973.659/30/2011 19300.00 19600.00 18750.00 19300.00 1672000 17820.329/29/2011 19300.00 19500.00 19150.00 19300.00 828000 17820.329/28/2011 19350.00 19600.00 19150.00 19350.00 1028500 17866.489/27/2011 19400.00 19700.00 19050.00 19400.00 1585000 17912.659/26/2011 18800.00 20750.00 18100.00 18800.00 1729000 17358.659/23/2011 20750.00 20800.00 19800.00 20750.00 756000 19159.159/22/2011 20950.00 21100.00 20100.00 20950.00 970000 19343.829/21/2011 21850.00 21900.00 21650.00 21850.00 375500 20174.829/20/2011 21850.00 22000.00 21650.00 21850.00 899500 20174.829/19/2011 22000.00 22200.00 21800.00 22000.00 208000 20313.329/16/2011 22400.00 22400.00 21500.00 22400.00 1408500 20682.659/15/2011 21800.00 22050.00 21400.00 21800.00 1000000 20128.659/14/2011 21800.00 22200.00 21550.00 21800.00 769500 20128.659/13/2011 21750.00 22250.00 21600.00 21750.00 408000 20082.489/12/2011 21550.00 22400.00 21550.00 21550.00 430000 19897.82

9/9/2011 22300.00 22500.00 22200.00 22300.00 492000 20590.329/8/2011 22200.00 22850.00 22150.00 22200.00 547000 20497.989/7/2011 22500.00 22500.00 22050.00 22500.00 578000 20774.989/6/2011 22150.00 22150.00 21450.00 22150.00 256000 20451.829/5/2011 21850.00 22000.00 21150.00 21850.00 659500 20174.82

8/26/2011 21500.00 21900.00 21500.00 21500.00 298000 19851.658/25/2011 21750.00 21850.00 21650.00 21750.00 605500 20082.488/24/2011 21550.00 21700.00 21400.00 21550.00 254000 19897.828/23/2011 21550.00 21600.00 21200.00 21550.00 1232000 19897.828/22/2011 21600.00 21750.00 21100.00 21600.00 857000 19943.988/19/2011 21600.00 21700.00 21400.00 21600.00 1958000 19943.988/18/2011 22350.00 22350.00 21650.00 22350.00 782500 20636.488/16/2011 21700.00 22000.00 21700.00 21700.00 710000 20036.328/15/2011 21850.00 22000.00 21500.00 21850.00 649500 20174.828/12/2011 21350.00 21800.00 21000.00 21350.00 1493500 19713.158/11/2011 21400.00 21550.00 21000.00 21400.00 1395000 19759.328/10/2011 21200.00 22150.00 20950.00 21200.00 1841500 19574.65

8/9/2011 21200.00 21950.00 19000.00 21200.00 2399000 19574.658/8/2011 22300.00 22400.00 20400.00 22300.00 985500 20590.32

8/5/2011 21650.00 22450.00 21600.00 21650.00 2544000 19990.158/4/2011 23200.00 23250.00 22700.00 23200.00 1123000 21421.318/3/2011 22900.00 23200.00 22800.00 22900.00 903000 21144.318/2/2011 23200.00 23500.00 23200.00 23200.00 329500 21421.318/1/2011 23500.00 23700.00 23300.00 23500.00 605000 21698.31

7/29/2011 23500.00 23700.00 23050.00 23500.00 785500 21698.317/28/2011 23500.00 23700.00 23500.00 23500.00 603500 21698.317/27/2011 23700.00 23800.00 23450.00 23700.00 2300500 21882.987/26/2011 23450.00 23550.00 23000.00 23450.00 919000 21652.157/25/2011 23350.00 23400.00 23000.00 23350.00 877000 21559.817/22/2011 23200.00 23250.00 23050.00 23200.00 645500 21421.317/21/2011 23050.00 23300.00 23050.00 23050.00 783000 21282.817/20/2011 23000.00 23100.00 22900.00 23000.00 509000 21236.657/19/2011 22800.00 22900.00 22700.00 22800.00 494500 21051.987/18/2011 22950.00 22950.00 22850.00 22950.00 901000 21190.487/15/2011 22950.00 23100.00 22800.00 22950.00 856000 21190.487/14/2011 22800.00 23050.00 22750.00 22800.00 1288500 21051.987/13/2011 23100.00 23150.00 22900.00 23100.00 409000 21328.987/12/2011 22900.00 22950.00 22750.00 22900.00 939000 21144.317/11/2011 23000.00 23350.00 22850.00 23000.00 1335500 21236.65

7/8/2011 23050.00 23300.00 23050.00 23050.00 714500 21282.817/7/2011 23000.00 23400.00 22900.00 23000.00 762500 21236.657/6/2011 23100.00 23450.00 23000.00 23100.00 919500 21328.987/5/2011 23250.00 23400.00 22800.00 23250.00 344000 21467.487/1/2011 23250.00 23600.00 23250.00 23250.00 690500 21467.48

6/30/2011 23500.00 23750.00 23050.00 23500.00 1479500 21698.316/28/2011 22950.00 23150.00 22950.00 22950.00 336500 21190.486/27/2011 22950.00 23000.00 22900.00 22950.00 179500 21190.486/24/2011 23000.00 23150.00 22800.00 23000.00 1028000 21236.656/23/2011 23150.00 23150.00 22900.00 23150.00 746000 21375.156/22/2011 23150.00 23500.00 23100.00 23150.00 442500 21375.156/21/2011 23300.00 23300.00 22850.00 23300.00 577000 21513.656/20/2011 23000.00 23150.00 22800.00 23000.00 449500 21236.656/17/2011 22850.00 22900.00 22600.00 22850.00 1255000 21098.156/16/2011 22700.00 22900.00 22700.00 22700.00 610000 20959.656/15/2011 23050.00 23250.00 22950.00 23050.00 288500 21282.816/14/2011 23050.00 23050.00 22700.00 23050.00 691500 21282.816/13/2011 22700.00 22800.00 22550.00 22700.00 535000 20959.656/10/2011 22800.00 23200.00 22500.00 22800.00 1346000 21051.98

6/9/2011 23000.00 23350.00 23000.00 23000.00 429000 21236.656/8/2011 23400.00 23450.00 23200.00 23400.00 407500 21605.986/7/2011 23500.00 23600.00 23250.00 23500.00 647500 21698.316/6/2011 23600.00 23850.00 23450.00 23600.00 307000 21790.656/3/2011 23850.00 23950.00 23600.00 23850.00 1179500 22021.486/1/2011 23650.00 23900.00 23450.00 23650.00 1052000 21836.81

5/31/2011 23600.00 23650.00 23150.00 23600.00 1376500 21790.655/30/2011 23100.00 23300.00 23050.00 23100.00 391500 21328.985/27/2011 23200.00 23250.00 23000.00 23200.00 829500 21421.31

5/26/2011 23050.00 23250.00 22850.00 23050.00 510000 21282.815/25/2011 22750.00 23400.00 22750.00 22750.00 968000 21005.815/24/2011 23350.00 23400.00 23050.00 23350.00 913500 21559.815/23/2011 23150.00 23600.00 22400.00 23150.00 1585000 21375.155/20/2011 24000.00 24150.00 23900.00 24000.00 2621500 21657.695/19/2011 23850.00 23900.00 23800.00 23850.00 1563500 21522.335/18/2011 23600.00 23950.00 23550.00 23600.00 1166000 21296.735/16/2011 23600.00 23750.00 23450.00 23600.00 597500 21296.735/13/2011 23650.00 23800.00 23500.00 23650.00 953500 21341.855/12/2011 23500.00 23950.00 23500.00 23500.00 664000 21206.495/11/2011 24050.00 24050.00 23850.00 24050.00 1110500 21702.815/10/2011 23800.00 24200.00 23750.00 23800.00 1833500 21477.21

5/9/2011 23750.00 23900.00 23500.00 23750.00 987500 21432.095/6/2011 23400.00 23600.00 23300.00 23400.00 1588500 21116.255/5/2011 23650.00 23750.00 23500.00 23650.00 850000 21341.855/4/2011 23800.00 23900.00 23600.00 23800.00 1331500 21477.215/3/2011 23950.00 24100.00 23850.00 23950.00 2117500 21612.575/2/2011 24000.00 24000.00 23200.00 24000.00 4041000 21657.69

4/29/2011 23150.00 23150.00 22950.00 23150.00 1455000 20890.644/28/2011 23150.00 23250.00 23000.00 23150.00 2292000 20890.644/27/2011 23000.00 23250.00 22950.00 23000.00 1306500 20755.284/26/2011 22950.00 22950.00 22700.00 22950.00 1887500 20710.164/25/2011 22850.00 23150.00 22800.00 22850.00 664000 20619.924/21/2011 22950.00 23100.00 22850.00 22950.00 631000 20710.164/20/2011 22950.00 23050.00 22650.00 22950.00 2052500 20710.164/19/2011 22550.00 22750.00 22500.00 22550.00 404000 20349.204/18/2011 22850.00 22900.00 22550.00 22850.00 599500 20619.924/15/2011 22800.00 22900.00 22500.00 22800.00 320000 20574.804/14/2011 22550.00 22850.00 22550.00 22550.00 436500 20349.204/13/2011 22750.00 22850.00 22350.00 22750.00 996500 20529.684/12/2011 22500.00 22700.00 22500.00 22500.00 1235500 20304.084/11/2011 22800.00 23150.00 22500.00 22800.00 2190000 20574.80

4/8/2011 22500.00 22850.00 22500.00 22500.00 1249500 20304.084/7/2011 22800.00 22850.00 22600.00 22800.00 652500 20574.804/6/2011 22650.00 22850.00 22400.00 22650.00 1717500 20439.444/5/2011 22650.00 22750.00 22350.00 22650.00 586500 20439.444/4/2011 22500.00 22900.00 22500.00 22500.00 661500 20304.084/1/2011 22900.00 22900.00 22700.00 22900.00 1325500 20665.04

3/31/2011 22700.00 23000.00 22350.00 22700.00 1063000 20484.563/30/2011 22900.00 23000.00 22800.00 22900.00 853500 20665.043/29/2011 22850.00 23000.00 22750.00 22850.00 996500 20619.923/28/2011 22850.00 22900.00 22350.00 22850.00 1253000 20619.923/25/2011 22400.00 22850.00 22250.00 22400.00 1825000 20213.843/24/2011 22550.00 22700.00 22350.00 22550.00 1441500 20349.203/22/2011 22000.00 22200.00 21800.00 22000.00 608000 19852.883/21/2011 22000.00 22200.00 21600.00 22000.00 625500 19852.883/18/2011 22100.00 22100.00 21800.00 22100.00 1003500 19943.123/17/2011 21750.00 21900.00 21600.00 21750.00 701000 19627.28

3/16/2011 21900.00 22000.00 21550.00 21900.00 1765500 19762.643/15/2011 21700.00 22200.00 21600.00 21700.00 1644000 19582.163/14/2011 22200.00 22450.00 21850.00 22200.00 633000 20033.363/11/2011 22050.00 22500.00 21950.00 22050.00 1874500 19898.003/10/2011 22700.00 23200.00 22350.00 22700.00 1212500 20484.56

3/9/2011 23300.00 23400.00 22800.00 23300.00 1299000 21026.013/8/2011 23050.00 23250.00 22750.00 23050.00 870500 20800.403/7/2011 23000.00 23000.00 22600.00 23000.00 1417000 20755.283/4/2011 22600.00 22650.00 22400.00 22600.00 1291000 20394.323/3/2011 22100.00 22350.00 22050.00 22100.00 685000 19943.123/2/2011 22050.00 22150.00 21800.00 22050.00 925000 19898.003/1/2011 22250.00 22250.00 21850.00 22250.00 733500 20078.48

2/28/2011 21850.00 21950.00 21450.00 21850.00 1660500 19717.522/25/2011 21450.00 22000.00 21400.00 21450.00 1035500 19356.562/24/2011 21700.00 22200.00 21450.00 21700.00 1777000 19582.162/23/2011 22200.00 22900.00 22000.00 22200.00 1478500 20033.362/22/2011 22250.00 22350.00 21750.00 22250.00 1378000 20078.482/21/2011 22050.00 22300.00 21850.00 22050.00 748000 19898.002/18/2011 22050.00 22650.00 22000.00 22050.00 1425500 19898.002/17/2011 21750.00 22750.00 21750.00 21750.00 1590500 19627.282/16/2011 22300.00 22900.00 22300.00 22300.00 908500 20123.602/14/2011 23000.00 23150.00 22450.00 23000.00 1973500 20755.282/11/2011 22250.00 22250.00 21400.00 22250.00 1417500 20078.482/10/2011 21700.00 21700.00 21100.00 21700.00 1850500 19582.16

2/9/2011 21650.00 22300.00 21650.00 21650.00 1546500 19537.042/8/2011 22200.00 22850.00 22150.00 22200.00 1207000 20033.362/7/2011 22750.00 23250.00 22600.00 22750.00 377500 20529.682/4/2011 22750.00 23000.00 22600.00 22750.00 727000 20529.682/2/2011 22850.00 23000.00 22700.00 22850.00 1569000 20619.922/1/2011 22450.00 22650.00 21700.00 22450.00 1671000 20258.96

1/31/2011 21700.00 21850.00 21000.00 21700.00 1593000 19582.161/28/2011 21750.00 22200.00 21550.00 21750.00 1578500 19627.281/27/2011 22250.00 22900.00 22250.00 22250.00 1870000 20078.481/26/2011 22350.00 23150.00 22250.00 22350.00 3489500 20168.721/25/2011 22850.00 22950.00 21250.00 22850.00 2319000 20619.921/24/2011 21250.00 22700.00 21250.00 21250.00 2353000 19176.081/21/2011 22300.00 23000.00 21900.00 22300.00 3283500 20123.601/20/2011 23450.00 24350.00 22850.00 23450.00 2043500 21161.371/19/2011 24500.00 25000.00 24300.00 24500.00 1809500 22108.891/18/2011 24900.00 25450.00 24600.00 24900.00 965500 22469.851/17/2011 25200.00 25450.00 24700.00 25200.00 398000 22740.571/14/2011 25500.00 26000.00 25300.00 25500.00 737000 23011.291/13/2011 25800.00 26050.00 25250.00 25800.00 2299500 23282.011/12/2011 24950.00 24950.00 24000.00 24950.00 1070000 22514.971/11/2011 23850.00 24950.00 23500.00 23850.00 1836000 21522.331/10/2011 24500.00 24900.00 24050.00 24500.00 2946500 22108.89

1/7/2011 25000.00 25950.00 24850.00 25000.00 1305500 22560.091/6/2011 25950.00 26600.00 25650.00 25950.00 1515500 23417.37

1/5/2011 25950.00 26400.00 25900.00 25950.00 1582000 23417.371/4/2011 26450.00 27000.00 26300.00 26450.00 933000 23868.581/3/2011 26800.00 27000.00 26400.00 26800.00 1683500 24184.42

12/30/2010 26200.00 26250.00 25050.00 26200.00 2717000 23642.9812/29/2010 25200.00 25300.00 24700.00 25200.00 1055000 22740.5712/28/2010 25000.00 25350.00 24850.00 25000.00 1862500 22560.0912/27/2010 24850.00 25000.00 24450.00 24850.00 1214500 22424.7312/24/2010 24350.00 24350.00 24350.00 24350.00 0 21973.5312/23/2010 24350.00 24750.00 23950.00 24350.00 617000 21973.5312/22/2010 24400.00 25100.00 24400.00 24400.00 773500 22018.6512/21/2010 24850.00 25000.00 23850.00 24850.00 1526500 22424.7312/20/2010 23650.00 23800.00 23200.00 23650.00 827000 21341.8512/17/2010 23100.00 24200.00 23100.00 23100.00 2815500 20845.5212/16/2010 24050.00 25000.00 24000.00 24050.00 2307500 21702.8112/15/2010 25250.00 26200.00 24300.00 25250.00 3093000 22785.6912/14/2010 26200.00 26900.00 25900.00 26200.00 1578500 23642.9812/13/2010 26700.00 26850.00 26300.00 26700.00 801500 24094.1812/10/2010 26750.00 27100.00 26550.00 26750.00 665000 24139.30

12/9/2010 27100.00 27650.00 26900.00 27100.00 997000 24455.1412/8/2010 26850.00 27200.00 26200.00 26850.00 2788000 24229.5412/7/2010 26350.00 26350.00 26350.00 26350.00 0 23778.3412/6/2010 26350.00 26450.00 25650.00 26350.00 2023000 23778.3412/3/2010 25400.00 25950.00 25150.00 25400.00 1155500 22921.0512/2/2010 25100.00 25750.00 25100.00 25100.00 2836500 22650.3312/1/2010 24800.00 25050.00 24150.00 24800.00 1882000 22379.61

11/30/2010 24150.00 24800.00 23850.00 24150.00 2975500 21793.0511/29/2010 23950.00 24500.00 23650.00 23950.00 1729000 21612.5711/26/2010 24100.00 24600.00 24000.00 24100.00 598500 21747.9311/25/2010 24600.00 24700.00 24500.00 24600.00 1284500 22199.1311/24/2010 24300.00 24750.00 24100.00 24300.00 1674500 21928.4111/23/2010 25050.00 25800.00 24450.00 25050.00 1615000 22605.2111/22/2010 25900.00 25900.00 24750.00 25900.00 1479000 23372.2511/19/2010 24600.00 24600.00 24100.00 24600.00 1384000 22199.1311/18/2010 23950.00 24750.00 23800.00 23950.00 3434500 21612.5711/17/2010 25000.00 25000.00 25000.00 25000.00 0 22560.0911/16/2010 25000.00 25900.00 24850.00 25000.00 1309500 22560.0911/15/2010 25050.00 26000.00 25050.00 25050.00 1219500 22605.2111/12/2010 26100.00 26750.00 25100.00 26100.00 862500 23552.7411/11/2010 26800.00 27100.00 26500.00 26800.00 2061000 24184.4211/10/2010 26800.00 26900.00 26300.00 26800.00 1808500 24184.42

11/9/2010 26000.00 26200.00 25950.00 26000.00 2185000 23462.4911/8/2010 26200.00 26600.00 25850.00 26200.00 1277000 23642.9811/5/2010 25950.00 26350.00 25950.00 25950.00 1262000 23417.3711/4/2010 25650.00 25750.00 24800.00 25650.00 1544000 23146.6511/3/2010 24850.00 25500.00 24850.00 24850.00 604500 22424.7311/2/2010 25400.00 25700.00 24850.00 25400.00 1011500 22921.0511/1/2010 25050.00 25400.00 24800.00 25050.00 439000 22605.21

10/29/2010 24900.00 25700.00 24750.00 24900.00 609500 22469.85

10/28/2010 25450.00 25650.00 25250.00 25450.00 879000 22966.1710/27/2010 25800.00 25850.00 25000.00 25800.00 1600500 23282.0110/26/2010 26000.00 26050.00 25600.00 26000.00 3101000 23316.7610/25/2010 25800.00 26050.00 24300.00 25800.00 4911500 23137.4010/22/2010 24300.00 24400.00 24200.00 24300.00 825500 21792.2010/21/2010 24200.00 24550.00 24150.00 24200.00 1362500 21702.5210/20/2010 24200.00 24200.00 23400.00 24200.00 1167000 21702.5210/19/2010 23800.00 23950.00 23350.00 23800.00 770500 21343.8010/18/2010 23350.00 23700.00 23000.00 23350.00 481500 20940.2410/15/2010 23800.00 24150.00 23750.00 23800.00 732500 21343.8010/14/2010 24150.00 24550.00 23550.00 24150.00 1188500 21657.6810/13/2010 24350.00 24400.00 23600.00 24350.00 2661000 21837.0410/12/2010 23600.00 23950.00 22700.00 23600.00 8370500 21164.4410/11/2010 22600.00 22600.00 21500.00 22600.00 5932000 20267.64

10/8/2010 21100.00 21700.00 21100.00 21100.00 892500 18922.4510/7/2010 21400.00 21450.00 20950.00 21400.00 1061000 19191.4910/6/2010 21250.00 21550.00 21000.00 21250.00 1867000 19056.9710/5/2010 20950.00 20950.00 20750.00 20950.00 415000 18787.9310/4/2010 20900.00 21400.00 20750.00 20900.00 1122000 18743.0910/1/2010 21200.00 21200.00 20650.00 21200.00 1889000 19012.139/30/2010 20700.00 21350.00 20400.00 20700.00 3755500 18563.739/29/2010 21350.00 22400.00 21100.00 21350.00 1630500 19146.659/28/2010 21700.00 22500.00 21550.00 21700.00 2516000 19460.529/27/2010 22350.00 22500.00 22000.00 22350.00 3065000 20043.449/24/2010 21900.00 21950.00 21650.00 21900.00 1874500 19639.889/23/2010 21650.00 21950.00 21400.00 21650.00 2258000 19415.689/22/2010 21250.00 21800.00 20850.00 21250.00 5421500 19056.979/21/2010 20850.00 21000.00 20700.00 20850.00 724500 18698.259/20/2010 20700.00 20950.00 20600.00 20700.00 1121000 18563.739/17/2010 20650.00 21000.00 20500.00 20650.00 1809500 18518.899/16/2010 20700.00 21000.00 20500.00 20700.00 880500 18563.739/15/2010 20700.00 21200.00 20700.00 20950.00 1536500 18787.939/14/2010 20700.00 20700.00 20700.00 20700.00 0 18563.739/13/2010 20700.00 20700.00 20700.00 20700.00 0 18563.739/10/2010 20700.00 20700.00 20700.00 20700.00 0 18563.73

9/9/2010 20700.00 20700.00 20700.00 20700.00 0 18563.739/8/2010 20700.00 20700.00 20700.00 20700.00 0 18563.739/7/2010 20700.00 20950.00 20450.00 20700.00 1724500 18563.739/6/2010 20600.00 20600.00 20250.00 20600.00 1638000 18474.059/3/2010 20150.00 20150.00 19950.00 20150.00 363000 18070.499/2/2010 20100.00 20350.00 19800.00 20100.00 572000 18025.659/1/2010 20100.00 20100.00 19650.00 20100.00 489500 18025.65

8/31/2010 19650.00 19850.00 19650.00 19650.00 787000 17622.098/30/2010 19850.00 20300.00 19850.00 19850.00 598000 17801.458/27/2010 19950.00 20300.00 19900.00 19950.00 884500 17891.138/26/2010 20300.00 20450.00 20000.00 20300.00 1042500 18205.018/25/2010 20200.00 20400.00 19700.00 20200.00 2006500 18115.338/24/2010 20100.00 20600.00 20000.00 20100.00 2471500 18025.65

8/23/2010 20000.00 20000.00 19350.00 20000.00 1237000 17935.978/20/2010 19850.00 20050.00 19800.00 19850.00 794500 17801.458/19/2010 20000.00 20250.00 19800.00 20000.00 801000 17935.978/18/2010 19800.00 20150.00 19750.00 19800.00 1678000 17756.618/17/2010 20100.00 20100.00 20100.00 20100.00 0 18025.658/16/2010 20100.00 20400.00 19900.00 20100.00 1281000 18025.658/13/2010 20450.00 20450.00 19900.00 20450.00 1620000 18339.538/12/2010 20050.00 20400.00 19800.00 20050.00 2883500 17980.818/11/2010 20550.00 21100.00 20400.00 20550.00 1962000 18429.218/10/2010 21100.00 21700.00 21050.00 21100.00 1862000 18922.45

8/9/2010 21450.00 21700.00 21200.00 21450.00 2587000 19236.338/6/2010 21200.00 21450.00 20700.00 21200.00 5338500 19012.138/5/2010 20850.00 20900.00 19400.00 20850.00 5497000 18698.258/4/2010 19200.00 19400.00 18900.00 19200.00 1422500 17218.538/3/2010 18950.00 19650.00 18900.00 18950.00 1954500 16994.338/2/2010 19400.00 19750.00 19350.00 19400.00 1680500 17397.89

7/30/2010 19500.00 19850.00 19200.00 19500.00 1750500 17487.577/29/2010 19450.00 20000.00 19250.00 19450.00 3211000 17442.737/28/2010 19750.00 20550.00 19700.00 19750.00 3690500 17711.777/27/2010 20500.00 21300.00 20450.00 20500.00 1721000 18384.377/26/2010 20650.00 21400.00 20600.00 20650.00 1474500 18518.897/23/2010 21250.00 21350.00 20400.00 21250.00 5047500 19056.977/22/2010 20200.00 20400.00 20000.00 20200.00 1105000 18115.337/21/2010 20250.00 20500.00 20000.00 20250.00 2352000 18160.177/20/2010 20250.00 20250.00 19100.00 20250.00 6448500 18160.177/19/2010 19000.00 19050.00 18550.00 19000.00 1466500 17039.177/16/2010 18750.00 18900.00 18550.00 18750.00 3835000 16814.977/15/2010 18550.00 18750.00 18500.00 18550.00 932500 16635.617/14/2010 18600.00 19050.00 18550.00 18600.00 2228000 16680.457/13/2010 18800.00 18950.00 18700.00 18800.00 1224000 16859.817/12/2010 18600.00 18850.00 18600.00 18700.00 716000 16770.13

7/9/2010 18600.00 18850.00 18500.00 18600.00 1557000 16680.457/8/2010 18650.00 19450.00 18600.00 18650.00 1696000 16725.297/7/2010 19050.00 19150.00 18900.00 19050.00 1766500 17084.017/6/2010 19050.00 19050.00 18200.00 19050.00 2212500 17084.017/5/2010 18200.00 18400.00 18100.00 18200.00 2423500 16321.737/2/2010 18200.00 19050.00 18000.00 18200.00 3208500 16321.737/1/2010 18500.00 19350.00 18500.00 18500.00 2248500 16590.77

6/30/2010 19350.00 19700.00 19200.00 19350.00 2567500 17353.056/29/2010 20000.00 20550.00 19650.00 20000.00 995500 17935.976/28/2010 20500.00 20700.00 20400.00 20500.00 358500 18384.376/25/2010 20550.00 20550.00 20200.00 20550.00 387000 18429.216/24/2010 20350.00 20600.00 20350.00 20350.00 406500 18249.856/23/2010 20450.00 20650.00 20000.00 20450.00 1246000 18339.536/22/2010 20350.00 20550.00 20300.00 20350.00 690000 18249.856/21/2010 20300.00 20650.00 20200.00 20300.00 1098000 18205.016/18/2010 20200.00 20950.00 20100.00 20200.00 1395500 18115.336/17/2010 20800.00 20850.00 20550.00 20800.00 589500 18653.41

6/16/2010 20650.00 20850.00 20550.00 20650.00 1035000 18518.896/15/2010 20550.00 20800.00 20500.00 20550.00 1484000 18429.216/14/2010 20500.00 20550.00 20100.00 20500.00 600500 18384.376/11/2010 20000.00 20450.00 20000.00 20000.00 590500 17935.976/10/2010 19950.00 20500.00 19850.00 19950.00 853000 17891.13

6/9/2010 20300.00 20900.00 20100.00 20300.00 871000 18205.016/8/2010 21000.00 21300.00 20800.00 21000.00 1274000 18478.316/7/2010 20800.00 20850.00 20100.00 20800.00 2046000 18302.326/4/2010 21500.00 21550.00 19500.00 21500.00 3518500 18918.276/3/2010 19700.00 19750.00 19250.00 19700.00 1376000 17334.416/2/2010 19000.00 19400.00 18800.00 19000.00 875500 16718.476/1/2010 19000.00 19900.00 19000.00 19000.00 1390500 16718.47

5/31/2010 19850.00 20000.00 19400.00 19850.00 1155000 17466.405/28/2010 19200.00 19200.00 19200.00 19200.00 0 16894.455/27/2010 19200.00 19600.00 17650.00 19200.00 2122000 16894.455/26/2010 19150.00 19150.00 17500.00 19150.00 2089000 16850.465/25/2010 17100.00 18000.00 17050.00 17100.00 1675000 15046.625/24/2010 18300.00 18800.00 18200.00 18300.00 1203500 16102.525/21/2010 18250.00 18650.00 17400.00 18250.00 3061000 16058.535/20/2010 18900.00 19900.00 18700.00 18900.00 2211500 16630.485/19/2010 19700.00 20200.00 19700.00 19700.00 1453500 17334.415/18/2010 20300.00 20450.00 20100.00 20300.00 761500 17862.365/17/2010 20150.00 20900.00 20050.00 20150.00 1423500 17730.375/14/2010 21100.00 21500.00 21050.00 21100.00 552000 18566.305/13/2010 21700.00 21700.00 21700.00 21700.00 0 19094.255/12/2010 21700.00 21700.00 21250.00 21700.00 398500 19094.255/11/2010 21400.00 21800.00 20900.00 21400.00 2557000 18830.275/10/2010 20500.00 21100.00 20500.00 20800.00 1465500 18302.32

5/7/2010 20200.00 20500.00 19700.00 20200.00 1681500 17774.375/6/2010 20950.00 20950.00 19800.00 20950.00 2054500 18434.315/5/2010 20700.00 21600.00 20650.00 20700.00 2229000 18214.335/4/2010 21650.00 22000.00 21600.00 21650.00 1727500 19050.255/3/2010 21800.00 22500.00 21600.00 21800.00 1971000 19182.24

4/30/2010 22200.00 22500.00 22150.00 22200.00 2476000 19534.214/29/2010 22200.00 22900.00 22050.00 22200.00 3057500 19534.214/28/2010 22650.00 23100.00 22600.00 22650.00 6341000 19930.174/27/2010 23250.00 23800.00 23250.00 23250.00 1486000 20458.124/26/2010 23800.00 24000.00 23700.00 23800.00 563000 20942.084/23/2010 23650.00 23850.00 23600.00 23650.00 610500 20810.094/22/2010 23950.00 24100.00 23400.00 23950.00 706000 21074.074/21/2010 23500.00 23850.00 23500.00 23500.00 1247500 20678.104/20/2010 23500.00 23600.00 23300.00 23500.00 1636000 20678.104/19/2010 23200.00 23550.00 23200.00 23200.00 1352000 20414.134/16/2010 23850.00 24250.00 23800.00 23850.00 1185500 20986.084/15/2010 24200.00 24600.00 24200.00 24200.00 583000 21294.054/14/2010 24350.00 24650.00 24350.00 24350.00 618500 21426.044/13/2010 24400.00 24750.00 24250.00 24400.00 727500 21470.034/12/2010 24750.00 24800.00 24400.00 24750.00 608500 21778.00

4/9/2010 24200.00 24600.00 24200.00 24200.00 551500 21294.054/8/2010 24500.00 24800.00 24150.00 24500.00 1906000 21558.024/7/2010 24650.00 24850.00 24600.00 24650.00 1972000 21690.014/6/2010 24400.00 24900.00 24300.00 24400.00 1317500 21470.034/5/2010 24600.00 25000.00 24500.00 24600.00 1650500 21646.024/2/2010 24800.00 24800.00 24800.00 24800.00 0 21822.004/1/2010 24800.00 24950.00 24600.00 24800.00 1389000 21822.00

3/31/2010 24600.00 24600.00 24050.00 24600.00 1745500 21646.023/30/2010 24300.00 24600.00 24200.00 24300.00 1148500 21382.043/29/2010 24200.00 24500.00 24000.00 24200.00 1289500 21294.053/26/2010 24400.00 24650.00 24300.00 24400.00 881000 21470.033/25/2010 24250.00 24500.00 24200.00 24250.00 1050000 21338.043/24/2010 24200.00 24500.00 24050.00 24200.00 1044500 21294.053/23/2010 24150.00 24550.00 24150.00 24150.00 869000 21250.053/22/2010 24400.00 24700.00 24350.00 24400.00 686500 21470.033/19/2010 24850.00 25050.00 24650.00 24850.00 1088000 21866.003/18/2010 24850.00 25250.00 24750.00 24850.00 656000 21866.003/17/2010 25000.00 25450.00 24250.00 25000.00 1533000 21997.983/16/2010 24400.00 24400.00 24400.00 24400.00 0 21470.033/15/2010 24400.00 24700.00 24400.00 24400.00 878000 21470.033/12/2010 24650.00 24750.00 24400.00 24650.00 455000 21690.013/11/2010 24400.00 25000.00 24350.00 24400.00 879500 21470.033/10/2010 24950.00 25650.00 24900.00 24950.00 1433500 21953.99

3/9/2010 25350.00 25350.00 24300.00 25350.00 2376000 22305.963/8/2010 24400.00 24400.00 23800.00 24400.00 348500 21470.033/5/2010 23700.00 23950.00 23700.00 23700.00 554000 20854.093/4/2010 23900.00 24200.00 23900.00 23900.00 463500 21030.073/3/2010 24050.00 24100.00 23850.00 24050.00 491500 21162.063/2/2010 23850.00 24050.00 23700.00 23850.00 385000 20986.083/1/2010 23900.00 24100.00 23850.00 23900.00 301500 21030.07

2/26/2010 24200.00 24200.00 24200.00 24200.00 0 21294.052/25/2010 24200.00 24550.00 23900.00 24200.00 558500 21294.052/24/2010 24500.00 24550.00 24150.00 24500.00 668500 21558.022/23/2010 24700.00 24900.00 24350.00 24700.00 1220000 21734.012/22/2010 24400.00 24450.00 24300.00 24400.00 514500 21470.032/19/2010 24200.00 24200.00 23850.00 24200.00 230000 21294.052/18/2010 24250.00 24550.00 24250.00 24250.00 702500 21338.042/17/2010 24350.00 24450.00 23950.00 24350.00 961500 21426.042/16/2010 23900.00 24000.00 23500.00 23900.00 163500 21030.072/15/2010 23700.00 23900.00 23450.00 23700.00 186500 20854.092/12/2010 24000.00 24100.00 23750.00 24000.00 532500 21118.062/11/2010 23700.00 23750.00 23050.00 23700.00 1433000 20854.092/10/2010 22950.00 23650.00 22950.00 22950.00 747000 20194.15

2/9/2010 23200.00 23400.00 22800.00 23200.00 1081500 20414.132/8/2010 23100.00 23450.00 22850.00 23100.00 1036000 20326.142/5/2010 23450.00 23800.00 23350.00 23450.00 2168500 20634.112/4/2010 23400.00 24100.00 23350.00 23850.00 2008500 20986.082/3/2010 23000.00 23350.00 23000.00 23300.00 1349500 20502.12

2/2/2010 23400.00 23450.00 22800.00 22800.00 894000 20062.162/1/2010 23750.00 23750.00 22900.00 23050.00 1890500 20282.14

1/29/2010 24150.00 24150.00 23800.00 23850.00 1622000 20986.081/28/2010 24250.00 24500.00 24200.00 24300.00 400500 21382.041/27/2010 24000.00 24250.00 23800.00 24250.00 1356000 21338.041/26/2010 24000.00 24300.00 24000.00 24250.00 742500 21338.041/25/2010 24200.00 24300.00 23900.00 24250.00 587000 21338.041/22/2010 24050.00 24550.00 24000.00 24500.00 434500 21558.021/21/2010 24500.00 24850.00 24450.00 24750.00 336000 21778.001/20/2010 24900.00 24900.00 24400.00 24500.00 674000 21558.021/19/2010 24800.00 24950.00 24550.00 24650.00 506500 21690.011/18/2010 24700.00 24850.00 24600.00 24700.00 369000 21734.011/15/2010 24750.00 25300.00 24700.00 24700.00 652500 21734.011/14/2010 24950.00 25150.00 24750.00 24750.00 439500 21778.001/13/2010 25100.00 25100.00 24450.00 24600.00 853500 21646.021/12/2010 25000.00 25150.00 24750.00 25100.00 452000 22085.981/11/2010 25400.00 25550.00 24850.00 24950.00 768500 21953.99

1/8/2010 25000.00 25400.00 24950.00 25250.00 904500 22217.961/7/2010 24200.00 25100.00 24200.00 25050.00 2317000 22041.981/6/2010 24300.00 24400.00 24050.00 24100.00 1020000 21206.061/5/2010 23950.00 24250.00 23750.00 24200.00 1678500 21294.051/4/2010 22550.00 23850.00 22550.00 23850.00 959500 20986.08

12/31/2009 22750.00 22750.00 22750.00 22750.00 0 20018.1712/30/2009 22900.00 23100.00 22500.00 22750.00 553000 20018.1712/29/2009 23150.00 23250.00 22800.00 22850.00 314500 20106.1612/28/2009 22300.00 23000.00 22300.00 22950.00 301500 20194.1512/23/2009 22300.00 22650.00 22200.00 22200.00 760500 19534.2112/22/2009 22700.00 23000.00 22200.00 22200.00 416000 19534.2112/21/2009 23300.00 23550.00 22500.00 22700.00 806500 19974.1712/18/2009 23600.00 23600.00 23600.00 23600.00 0 20766.1012/17/2009 24000.00 24350.00 23600.00 23600.00 654000 20766.1012/16/2009 23900.00 24050.00 23700.00 23950.00 747000 21074.0712/15/2009 23700.00 23900.00 23550.00 23900.00 478500 21030.0712/14/2009 24000.00 24000.00 23750.00 23900.00 614000 21030.0712/11/2009 23400.00 23900.00 23400.00 23900.00 192000 21030.0712/10/2009 23900.00 23900.00 23450.00 23700.00 573500 20854.09

12/9/2009 23800.00 24100.00 23350.00 23800.00 595500 20942.0812/8/2009 24000.00 24200.00 23400.00 23850.00 682000 20986.0812/7/2009 24200.00 24300.00 24000.00 24000.00 1565500 21118.0612/4/2009 23850.00 24100.00 23750.00 24000.00 1090000 21118.0612/3/2009 23550.00 23950.00 23550.00 23850.00 872000 20986.0812/2/2009 23200.00 23950.00 23200.00 23750.00 2443000 20898.0812/1/2009 22400.00 23000.00 22350.00 22950.00 830000 20194.15

11/30/2009 22150.00 22850.00 22000.00 22300.00 1129000 19622.2011/27/2009 22200.00 22200.00 22200.00 22200.00 0 19534.2111/26/2009 23450.00 23450.00 22150.00 22200.00 1537000 19534.2111/25/2009 23400.00 23600.00 23200.00 23500.00 1615000 20678.1011/24/2009 22800.00 23400.00 22800.00 23400.00 3119500 20590.11

11/23/2009 22650.00 22950.00 22600.00 22750.00 905500 20018.1711/20/2009 22650.00 22700.00 22350.00 22650.00 450000 19930.1711/19/2009 22650.00 23100.00 22500.00 22650.00 825000 19930.1711/18/2009 22600.00 23000.00 22500.00 22800.00 677500 20062.1611/17/2009 22900.00 23050.00 22500.00 22650.00 975000 19930.1711/16/2009 22400.00 22900.00 22300.00 22900.00 2248000 20150.1511/13/2009 21900.00 22400.00 21600.00 22150.00 581000 19490.2111/12/2009 22200.00 22200.00 21900.00 22000.00 256500 19358.2311/11/2009 22200.00 22350.00 21900.00 22200.00 591500 19534.2111/10/2009 22350.00 22550.00 22200.00 22200.00 1463000 19534.21

11/9/2009 22000.00 22350.00 21850.00 22200.00 754500 19534.2111/6/2009 21700.00 21850.00 21550.00 21850.00 412000 19226.2411/5/2009 21400.00 21550.00 21400.00 21500.00 245000 18918.2711/4/2009 21400.00 21550.00 21200.00 21500.00 731500 18918.2711/3/2009 21450.00 21900.00 21100.00 21400.00 1037500 18830.2711/2/2009 20650.00 21500.00 20400.00 21450.00 1137500 18874.27

10/30/2009 22500.00 22600.00 21600.00 21650.00 1518500 19050.2510/29/2009 21300.00 22100.00 20350.00 22000.00 1914000 19358.2310/28/2009 21700.00 21700.00 21400.00 21600.00 1098500 19006.2610/27/2009 21850.00 21950.00 21600.00 21700.00 865000 19094.2510/26/2009 22050.00 22050.00 21850.00 22000.00 244500 19358.2310/23/2009 21900.00 22150.00 21600.00 22000.00 1149000 19358.2310/22/2009 22450.00 22500.00 21150.00 21750.00 2249000 19138.2510/21/2009 22100.00 22500.00 22050.00 22450.00 823000 19754.1910/20/2009 22800.00 22800.00 22300.00 22500.00 502500 19798.1910/19/2009 22350.00 22650.00 22150.00 22600.00 858500 19886.1810/16/2009 22700.00 22750.00 22200.00 22500.00 820500 19798.1910/15/2009 23000.00 23400.00 22500.00 22600.00 3233500 19886.1810/14/2009 22000.00 22750.00 22000.00 22700.00 4463000 19974.1710/13/2009 21350.00 22000.00 21350.00 21850.00 2972000 19226.2410/12/2009 21100.00 21450.00 21100.00 21150.00 902500 18610.29

10/9/2009 21150.00 21350.00 20850.00 21100.00 330000 18566.3010/8/2009 21350.00 21450.00 21000.00 21150.00 507500 18610.2910/7/2009 21300.00 21600.00 21100.00 21350.00 2602500 18786.2810/6/2009 20950.00 21200.00 20800.00 21000.00 1938000 18478.3110/5/2009 20600.00 20850.00 20550.00 20750.00 1377000 18258.3310/2/2009 20700.00 21000.00 20500.00 20950.00 1073000 18434.3110/1/2009 21050.00 21200.00 20800.00 20900.00 2281500 18390.319/30/2009 20850.00 21450.00 20750.00 21050.00 2117000 18522.309/29/2009 21000.00 21000.00 20750.00 20850.00 420000 18346.329/28/2009 21000.00 21000.00 20650.00 20650.00 306000 18170.339/25/2009 20500.00 21150.00 20450.00 21100.00 646000 18566.309/24/2009 21100.00 21250.00 20600.00 20850.00 1905500 18346.329/23/2009 20950.00 20950.00 20950.00 20950.00 0 18434.319/22/2009 20950.00 20950.00 20950.00 20950.00 0 18434.319/21/2009 20950.00 20950.00 20950.00 20950.00 0 18434.319/18/2009 20950.00 20950.00 20950.00 20950.00 0 18434.319/17/2009 21350.00 21500.00 20950.00 20950.00 2092000 18434.31

9/16/2009 20550.00 21200.00 20550.00 20950.00 2257000 18434.319/15/2009 20500.00 20650.00 20450.00 20450.00 1378000 17994.359/14/2009 20600.00 20600.00 20150.00 20450.00 2374000 17994.359/11/2009 21200.00 21300.00 20900.00 20900.00 1035000 18390.319/10/2009 21450.00 21450.00 20900.00 21200.00 2579500 18654.29

9/9/2009 21650.00 21700.00 21250.00 21250.00 1096500 18698.299/8/2009 21100.00 21550.00 20750.00 21550.00 1807000 18962.269/7/2009 20950.00 21200.00 20550.00 21000.00 755000 18478.319/4/2009 20700.00 21100.00 20700.00 20900.00 735500 18390.319/3/2009 20450.00 21100.00 20100.00 20700.00 1158500 18214.339/2/2009 20700.00 20700.00 20200.00 20300.00 1857000 17862.369/1/2009 21450.00 21500.00 21000.00 21200.00 1551500 18654.29

8/31/2009 21700.00 21700.00 21250.00 21500.00 867000 18918.278/28/2009 21900.00 21900.00 21400.00 21600.00 680000 19006.268/27/2009 21900.00 21900.00 21300.00 21650.00 1007500 19050.258/26/2009 21750.00 22200.00 21750.00 22100.00 416000 19446.228/25/2009 22000.00 22350.00 21750.00 22100.00 927500 19446.228/24/2009 22000.00 22350.00 21650.00 22100.00 1899000 19446.228/21/2009 21100.00 21450.00 20900.00 21100.00 1175000 18566.308/20/2009 21850.00 21950.00 21100.00 21200.00 1608000 18654.298/19/2009 22400.00 22800.00 21050.00 21150.00 2967500 18610.298/18/2009 22000.00 22300.00 19650.00 22300.00 2752500 19622.208/17/2009 23000.00 23000.00 23000.00 23000.00 0 20238.158/14/2009 23000.00 23150.00 22200.00 23000.00 1698000 20238.158/13/2009 22200.00 24150.00 22200.00 22450.00 5289500 19754.198/12/2009 22100.00 22400.00 21100.00 21900.00 2122500 19270.238/11/2009 21050.00 22400.00 21050.00 22150.00 4049500 19490.218/10/2009 19600.00 21100.00 19500.00 21100.00 4898000 18566.30

8/7/2009 19100.00 19350.00 19100.00 19300.00 833000 16982.448/6/2009 19100.00 19450.00 18700.00 19300.00 1712000 16982.448/5/2009 19150.00 19400.00 18850.00 18950.00 1838000 16674.478/4/2009 19250.00 19650.00 19100.00 19150.00 2253500 16850.468/3/2009 19600.00 19650.00 19000.00 19150.00 1043500 16850.46

7/31/2009 19350.00 19500.00 19100.00 19300.00 2581500 16982.447/30/2009 18750.00 19150.00 18750.00 19100.00 2541500 16806.467/29/2009 18250.00 19050.00 18100.00 18750.00 7321000 16498.497/28/2009 17900.00 18400.00 17850.00 18350.00 2353000 16146.527/27/2009 18100.00 18200.00 17750.00 17900.00 1139500 15750.567/24/2009 18100.00 18200.00 17850.00 17900.00 2353500 15750.567/23/2009 18050.00 18150.00 17700.00 17900.00 1290000 15750.567/22/2009 18600.00 18600.00 17850.00 18000.00 2887000 15838.557/21/2009 16900.00 18550.00 16900.00 18450.00 8757500 16234.517/20/2009 16550.00 16550.00 16550.00 16550.00 0 14562.677/17/2009 16200.00 16550.00 16100.00 16550.00 3384000 14562.677/16/2009 17050.00 17200.00 16550.00 16600.00 3514000 14606.667/15/2009 16500.00 17050.00 16200.00 16800.00 4078000 14782.657/14/2009 16200.00 16450.00 16050.00 16300.00 1571000 14342.697/13/2009 16650.00 16650.00 15700.00 16000.00 1886500 14078.71

7/10/2009 16850.00 17250.00 16500.00 16650.00 1397500 14650.667/9/2009 17300.00 17500.00 16750.00 16850.00 2129500 14826.647/8/2009 17200.00 17200.00 17200.00 17200.00 0 15134.617/7/2009 17100.00 17350.00 17050.00 17200.00 636000 15134.617/6/2009 17450.00 17450.00 16900.00 17100.00 801000 15046.627/3/2009 17350.00 17450.00 17000.00 17450.00 208000 15354.597/2/2009 17600.00 17750.00 17250.00 17450.00 491000 15354.597/1/2009 16900.00 17500.00 16900.00 17500.00 547000 15398.59

6/30/2009 17400.00 17500.00 16850.00 16850.00 1160500 14826.646/29/2009 17500.00 17500.00 17000.00 17100.00 577000 15046.626/26/2009 17900.00 18100.00 17500.00 17500.00 1245500 15398.596/25/2009 18000.00 18100.00 17600.00 17800.00 3203500 15662.566/24/2009 17500.00 18250.00 17250.00 17800.00 1518000 15662.566/23/2009 16100.00 17500.00 15300.00 17500.00 3557000 15398.596/22/2009 16800.00 16900.00 16400.00 16600.00 863000 14606.666/19/2009 16850.00 17000.00 15950.00 16700.00 2670500 14694.656/18/2009 17850.00 17900.00 16300.00 16700.00 2168000 14694.656/17/2009 17700.00 18050.00 17700.00 17850.00 1576500 15706.566/16/2009 18250.00 18250.00 17850.00 17900.00 1008000 15750.566/15/2009 18500.00 18550.00 18300.00 18450.00 897500 16234.516/12/2009 18800.00 18950.00 18500.00 18600.00 1515500 16366.506/11/2009 18750.00 18850.00 18550.00 18700.00 991500 16454.496/10/2009 18900.00 19100.00 18650.00 18650.00 1615500 16410.50

6/9/2009 19100.00 19200.00 18550.00 18700.00 1554500 16454.496/8/2009 19250.00 19500.00 18800.00 18900.00 2181500 16630.486/5/2009 18800.00 19400.00 18700.00 19250.00 2972000 16938.456/4/2009 18650.00 18900.00 18300.00 18650.00 1984000 16410.506/3/2009 18750.00 19050.00 18550.00 18700.00 2517500 16454.496/2/2009 18800.00 19400.00 18350.00 18500.00 4885000 16278.516/1/2009 18100.00 18700.00 18000.00 18500.00 2960500 16278.51

5/29/2009 17900.00 18100.00 17600.00 17800.00 2798000 15662.565/28/2009 17600.00 17950.00 17400.00 17750.00 1696500 15618.575/27/2009 18200.00 18250.00 17500.00 17650.00 1994000 15530.585/26/2009 18750.00 18750.00 17650.00 17800.00 937500 15662.565/25/2009 18400.00 18650.00 18400.00 18650.00 516500 16410.505/22/2009 18800.00 18800.00 18300.00 18550.00 941000 16322.505/21/2009 18950.00 18950.00 18950.00 18950.00 0 16674.475/20/2009 19000.00 19250.00 18800.00 18950.00 1893000 16674.475/19/2009 19000.00 19000.00 18350.00 18900.00 2301000 16630.485/18/2009 17350.00 18500.00 17050.00 18100.00 1255000 15926.545/15/2009 17500.00 18250.00 17400.00 17800.00 1664500 15662.565/14/2009 18350.00 18400.00 16800.00 16900.00 1396000 14870.645/13/2009 18350.00 18900.00 18300.00 18450.00 1330000 16234.515/12/2009 18600.00 18700.00 18300.00 18400.00 1394500 16190.525/11/2009 19300.00 19500.00 18650.00 18700.00 1737500 16454.49

5/8/2009 19500.00 19500.00 18800.00 19150.00 2328500 16850.465/7/2009 18500.00 19500.00 18400.00 19500.00 2642500 17158.435/6/2009 18000.00 18500.00 18000.00 18300.00 1311000 16102.52

5/5/2009 18600.00 18750.00 17950.00 18000.00 2017500 15838.555/4/2009 17500.00 18550.00 17500.00 18100.00 3357500 15926.545/1/2009 15800.00 17350.00 15800.00 17200.00 6618500 15134.61

4/30/2009 15600.00 16150.00 15300.00 15800.00 4305500 13902.734/29/2009 15500.00 15500.00 15150.00 15450.00 1855000 13594.754/28/2009 15700.00 15700.00 14950.00 15500.00 2509500 13638.754/27/2009 15900.00 16000.00 15400.00 15700.00 1696500 13814.734/24/2009 15250.00 16050.00 15000.00 15850.00 3298500 13946.724/23/2009 14750.00 15200.00 14600.00 15050.00 589500 13242.794/22/2009 15000.00 15400.00 14750.00 14750.00 717000 12978.814/21/2009 14700.00 15250.00 14600.00 14950.00 795000 13154.794/20/2009 15100.00 15250.00 14950.00 15050.00 931500 13242.794/17/2009 15400.00 15500.00 15000.00 15050.00 2024000 13242.794/16/2009 15500.00 15750.00 15200.00 15200.00 2230500 13374.774/15/2009 14950.00 15500.00 14950.00 15250.00 2070500 13418.774/14/2009 15300.00 15500.00 14800.00 14950.00 2816000 13154.794/13/2009 15000.00 15600.00 15000.00 15350.00 2444000 13506.764/10/2009 14500.00 14500.00 14500.00 14500.00 0 12758.83

4/9/2009 14500.00 14500.00 14500.00 14500.00 0 12758.834/8/2009 15350.00 15400.00 14100.00 14500.00 3379000 12758.834/7/2009 15700.00 15850.00 14950.00 15400.00 823500 13550.764/6/2009 16000.00 16300.00 15800.00 15850.00 753000 13946.724/3/2009 15600.00 15950.00 15300.00 15550.00 1122500 13682.754/2/2009 14750.00 15600.00 14750.00 15400.00 1827500 13550.764/1/2009 14200.00 14750.00 14200.00 14550.00 2084500 12802.83

3/31/2009 13850.00 14500.00 13850.00 14100.00 1340000 12406.863/30/2009 14200.00 14700.00 13050.00 13850.00 1844000 12186.883/27/2009 13700.00 14700.00 13600.00 14250.00 2960000 12538.853/26/2009 13500.00 13500.00 13500.00 13500.00 0 11878.913/25/2009 13500.00 13900.00 13500.00 13500.00 1788000 11878.913/24/2009 13200.00 13900.00 13100.00 13700.00 2658500 12054.903/23/2009 12700.00 13000.00 12600.00 12900.00 1168000 11350.963/20/2009 12600.00 12850.00 12350.00 12350.00 2094000 10867.003/19/2009 12600.00 12850.00 12450.00 12450.00 1580500 10955.003/18/2009 12250.00 12600.00 12250.00 12500.00 1758000 10998.993/17/2009 12500.00 12600.00 12100.00 12200.00 1136500 10735.023/16/2009 12950.00 13000.00 12300.00 12350.00 1780500 10867.003/13/2009 12600.00 12950.00 12600.00 12900.00 2401500 11350.963/12/2009 12550.00 12600.00 12350.00 12500.00 2123000 10998.993/11/2009 12500.00 12700.00 12400.00 12550.00 2513000 11042.993/10/2009 12100.00 12350.00 11850.00 12250.00 1468500 10779.01

3/9/2009 11850.00 11850.00 11850.00 11850.00 0 10427.043/6/2009 12600.00 12650.00 11800.00 11850.00 3103500 10427.043/5/2009 12800.00 12900.00 12700.00 12700.00 410000 11174.983/4/2009 12600.00 12800.00 12600.00 12800.00 310000 11262.973/3/2009 12750.00 12900.00 12600.00 12700.00 1535500 11174.983/2/2009 12750.00 13150.00 12700.00 12850.00 1513000 11306.96

2/27/2009 12950.00 13100.00 12600.00 12850.00 1102000 11306.96

2/26/2009 13100.00 13300.00 12650.00 12900.00 2529500 11350.962/25/2009 12400.00 13050.00 12400.00 13000.00 2666000 11438.952/24/2009 12300.00 12350.00 12100.00 12300.00 500000 10823.012/23/2009 12100.00 12400.00 12100.00 12300.00 449500 10823.012/20/2009 12200.00 12200.00 12050.00 12100.00 1368500 10647.022/19/2009 12300.00 12300.00 12050.00 12100.00 466000 10647.022/18/2009 12100.00 12350.00 11950.00 12200.00 271500 10735.022/17/2009 12150.00 12250.00 12100.00 12200.00 834000 10735.022/16/2009 12350.00 12450.00 12100.00 12150.00 394500 10691.022/13/2009 12200.00 12350.00 12150.00 12300.00 1405500 10823.012/12/2009 12550.00 12550.00 11950.00 12100.00 1420000 10647.022/11/2009 12200.00 12800.00 11950.00 12550.00 1535500 11042.992/10/2009 12800.00 13100.00 12250.00 12300.00 1561500 10823.01

2/9/2009 12300.00 13050.00 12300.00 12800.00 4149000 11262.972/6/2009 10950.00 12100.00 10950.00 12100.00 4074500 10647.022/5/2009 10800.00 10900.00 10800.00 10800.00 428000 9503.132/4/2009 10800.00 10950.00 10650.00 10800.00 1249000 9503.132/3/2009 10850.00 10950.00 10550.00 10700.00 1340500 9415.142/2/2009 10950.00 11050.00 10800.00 10850.00 356500 9547.12

1/30/2009 11000.00 11050.00 10850.00 10900.00 544500 9591.121/29/2009 11250.00 11350.00 11000.00 11000.00 743500 9679.111/28/2009 11200.00 11300.00 10950.00 11050.00 724500 9723.111/27/2009 10800.00 11300.00 10800.00 11200.00 808000 9855.101/26/2009 10750.00 10750.00 10750.00 10750.00 0 9459.131/23/2009 11000.00 11100.00 10750.00 10750.00 825500 9459.131/22/2009 11500.00 11500.00 10900.00 11100.00 1442000 9767.101/21/2009 11000.00 11350.00 10900.00 11300.00 841500 9943.091/20/2009 11100.00 11300.00 10800.00 11250.00 345500 9899.091/19/2009 11300.00 11450.00 11000.00 11250.00 1086500 9899.091/16/2009 10850.00 11400.00 10850.00 11000.00 1567000 9679.111/15/2009 11100.00 11150.00 10700.00 10750.00 1544500 9459.131/14/2009 11050.00 11700.00 11050.00 11300.00 2976500 9943.091/13/2009 11700.00 11700.00 11000.00 11050.00 1126000 9723.111/12/2009 11800.00 12250.00 11500.00 11700.00 1712500 10295.06

1/9/2009 10850.00 12200.00 10850.00 11850.00 2242500 10427.041/8/2009 11750.00 11750.00 10850.00 10850.00 2980500 9547.121/7/2009 12500.00 13400.00 11700.00 11700.00 2544500 10295.061/6/2009 12000.00 12600.00 12000.00 12300.00 2205000 10823.011/5/2009 10300.00 11750.00 10250.00 11750.00 2753500 10339.051/2/2009 9800.00 9800.00 9800.00 9800.00 0 8623.211/1/2009 9800.00 9800.00 9800.00 9800.00 0 8623.21

12/31/2008 9800.00 9800.00 9800.00 9800.00 0 8623.2112/30/2008 9900.00 10050.00 9800.00 9800.00 635000 8623.2112/29/2008 9800.00 9800.00 9800.00 9800.00 0 8623.2112/26/2008 9850.00 9900.00 9750.00 9800.00 36500 8623.2112/25/2008 9850.00 9850.00 9850.00 9850.00 0 8667.2112/24/2008 9850.00 10100.00 9850.00 9850.00 434500 8667.2112/23/2008 9500.00 10250.00 9450.00 9900.00 1338000 8711.20

12/22/2008 9700.00 9800.00 9550.00 9800.00 588000 8623.2112/19/2008 9800.00 9900.00 9650.00 9700.00 1834000 8535.2212/18/2008 9850.00 9900.00 9600.00 9850.00 1038000 8667.2112/17/2008 9900.00 10000.00 9750.00 9850.00 2494500 8667.2112/16/2008 10050.00 10050.00 9600.00 9700.00 2763500 8535.2212/15/2008 9500.00 10100.00 9500.00 10050.00 2926000 8843.1912/12/2008 9800.00 10300.00 9000.00 9100.00 2978000 8007.2712/11/2008 9300.00 10000.00 9200.00 9800.00 5622000 8623.2112/10/2008 8400.00 9350.00 8400.00 9200.00 5285000 8095.26

12/9/2008 8100.00 8400.00 8100.00 8250.00 3229500 7259.3312/8/2008 7900.00 7900.00 7900.00 7900.00 0 6951.3612/5/2008 7950.00 8000.00 7800.00 7900.00 585000 6951.3612/4/2008 8250.00 8250.00 7850.00 8050.00 1125500 7083.3512/3/2008 8200.00 8400.00 7950.00 8050.00 2961000 7083.3512/2/2008 7700.00 8100.00 7500.00 7900.00 726000 6951.3612/1/2008 8450.00 8900.00 8150.00 8150.00 1842000 7171.34

11/28/2008 7500.00 8700.00 7350.00 8450.00 3977500 7435.3211/27/2008 7500.00 7600.00 7150.00 7350.00 1763500 6467.4111/26/2008 6800.00 7150.00 6800.00 7100.00 1008000 6247.4311/25/2008 6900.00 7150.00 6650.00 6650.00 1247000 5851.4611/24/2008 6650.00 6700.00 6450.00 6550.00 427000 5763.4711/21/2008 6250.00 6650.00 5900.00 6550.00 2579000 5763.4711/20/2008 6400.00 6550.00 6150.00 6450.00 1310500 5675.4811/19/2008 6600.00 6800.00 6500.00 6700.00 1281500 5895.4611/18/2008 6750.00 6800.00 6350.00 6600.00 2002500 5807.4711/17/2008 7100.00 7200.00 6800.00 6850.00 1216500 6027.4511/14/2008 8000.00 8100.00 6900.00 7100.00 3961500 6247.4311/13/2008 7600.00 7900.00 7350.00 7500.00 1211000 6599.4011/12/2008 8100.00 8100.00 7800.00 7950.00 588000 6995.3611/11/2008 8000.00 8400.00 7950.00 8100.00 1023000 7127.3511/10/2008 8850.00 8900.00 7800.00 8200.00 2221500 7215.34

11/7/2008 7800.00 8700.00 7500.00 8550.00 2495000 7523.3111/6/2008 7500.00 8050.00 7450.00 8000.00 2817000 7039.3511/5/2008 8400.00 9000.00 8150.00 8250.00 7278000 7259.3311/4/2008 7450.00 8700.00 7300.00 8050.00 7562500 7083.3511/3/2008 6400.00 7250.00 6400.00 7250.00 1791000 6379.42

10/31/2008 5250.00 6150.00 5250.00 6050.00 5947500 5323.5110/30/2008 4900.00 5150.00 4900.00 5150.00 1846500 4531.5810/29/2008 4850.00 5000.00 4600.00 4700.00 3892000 4135.6210/28/2008 4600.00 5100.00 4600.00 4600.00 4844500 4047.6310/27/2008 5400.00 5400.00 5100.00 5100.00 889000 4487.5910/24/2008 5800.00 5800.00 5650.00 5650.00 1033000 4971.5410/23/2008 6250.00 6300.00 6100.00 6250.00 4777500 5499.5010/22/2008 7100.00 7250.00 6700.00 6750.00 9473500 5939.4610/21/2008 8100.00 8100.00 7350.00 7400.00 6443500 6511.4010/20/2008 7400.00 8100.00 6850.00 7650.00 4499500 6731.3810/17/2008 8700.00 8700.00 7600.00 7600.00 2540000 6687.3910/16/2008 8400.00 8550.00 8400.00 8400.00 1675500 7391.32

10/15/2008 9600.00 10000.00 8950.00 9300.00 2998000 8183.2510/14/2008 9200.00 9550.00 9200.00 9550.00 2295000 8403.2310/13/2008 8400.00 8400.00 8400.00 8400.00 0 7391.3210/10/2008 8400.00 8400.00 8400.00 8400.00 0 7391.32

10/9/2008 8400.00 8400.00 8400.00 8400.00 0 7391.3210/8/2008 9600.00 9600.00 8400.00 8400.00 1463000 7391.3210/7/2008 9500.00 10300.00 9000.00 9900.00 5414500 8711.2010/6/2008 12000.00 12000.00 9700.00 10000.00 2986000 8799.1910/3/2008 12950.00 12950.00 12950.00 12950.00 0 11394.9610/2/2008 12950.00 12950.00 12950.00 12950.00 0 11394.9610/1/2008 12950.00 12950.00 12950.00 12950.00 0 11394.969/30/2008 12950.00 12950.00 12950.00 12950.00 0 11394.969/29/2008 13200.00 13200.00 12900.00 12950.00 848500 11394.969/26/2008 13800.00 13800.00 13150.00 13250.00 920500 11658.939/25/2008 14300.00 14300.00 13700.00 13800.00 1068500 12142.899/24/2008 14800.00 14800.00 14100.00 14350.00 1817500 12626.849/23/2008 14700.00 15000.00 14450.00 14700.00 3612000 12934.819/22/2008 14800.00 15000.00 14300.00 14500.00 4041000 12758.839/19/2008 13500.00 14600.00 13500.00 14000.00 6330500 12318.879/18/2008 11400.00 13250.00 11000.00 12900.00 7258000 11350.969/17/2008 12500.00 12650.00 11600.00 12000.00 8267500 10559.039/16/2008 11000.00 12200.00 10000.00 12150.00 3772500 10691.029/15/2008 12750.00 12750.00 12000.00 12200.00 2679500 10735.029/12/2008 12800.00 13000.00 12100.00 12750.00 3582500 11218.979/11/2008 12800.00 13400.00 12750.00 12800.00 3064500 11262.979/10/2008 13950.00 13950.00 12900.00 12900.00 5854000 11350.96

9/9/2008 15950.00 15950.00 13950.00 14250.00 7857000 12538.859/8/2008 16550.00 16700.00 15900.00 15950.00 2836500 14034.719/5/2008 16000.00 16450.00 15950.00 16100.00 3588000 14166.709/4/2008 16200.00 16900.00 15900.00 16800.00 3963500 14782.659/3/2008 17600.00 17600.00 16650.00 16650.00 2551000 14650.669/2/2008 17900.00 18050.00 17600.00 17800.00 1617500 15662.569/1/2008 18100.00 18450.00 17950.00 18200.00 1549000 16014.53

8/29/2008 17800.00 18100.00 17800.00 17950.00 1044500 15794.558/28/2008 17900.00 18300.00 17900.00 18100.00 3162500 15926.548/27/2008 17800.00 17900.00 17500.00 17550.00 1538500 15442.588/26/2008 17950.00 18150.00 17600.00 17650.00 1387500 15530.588/25/2008 17650.00 18200.00 17500.00 18050.00 2507000 15882.548/22/2008 17600.00 18600.00 17550.00 18200.00 8309000 16014.538/21/2008 16650.00 17250.00 16650.00 17000.00 4728500 14958.638/20/2008 16500.00 16600.00 16200.00 16300.00 2216500 14342.698/19/2008 16200.00 16850.00 15900.00 15950.00 4287500 14034.718/18/2008 16600.00 16600.00 16600.00 16600.00 0 14606.668/15/2008 17400.00 17400.00 16400.00 16600.00 6925000 14606.668/14/2008 16450.00 17700.00 16300.00 17700.00 8039000 15574.578/13/2008 16000.00 16400.00 15700.00 16000.00 5090000 14078.718/12/2008 17500.00 17500.00 15900.00 16100.00 5829000 14166.708/11/2008 18500.00 18500.00 17450.00 17600.00 4856500 15486.58

8/8/2008 19000.00 19300.00 18350.00 18500.00 5085000 16278.518/7/2008 19200.00 19600.00 18600.00 18900.00 6440500 16630.488/6/2008 20200.00 20200.00 19200.00 19200.00 4900500 16894.458/5/2008 20700.00 20700.00 20000.00 20200.00 1937000 17774.378/4/2008 21000.00 21300.00 20800.00 21050.00 1400500 18522.308/1/2008 21700.00 21700.00 21200.00 21250.00 1927000 18698.29

7/31/2008 21400.00 21950.00 21400.00 21900.00 2852000 19270.237/30/2008 21200.00 21200.00 21200.00 21200.00 0 18654.297/29/2008 21400.00 21800.00 21100.00 21200.00 2918500 18654.297/28/2008 22000.00 22200.00 21400.00 21850.00 4144000 19226.247/25/2008 20000.00 21800.00 19700.00 21750.00 6297000 19138.257/24/2008 20000.00 20300.00 19100.00 20200.00 8065000 17774.377/23/2008 22000.00 22050.00 20350.00 20400.00 8207500 17950.357/22/2008 22100.00 22200.00 21600.00 21900.00 2622000 19270.237/21/2008 21400.00 22150.00 21200.00 22100.00 5895500 19446.227/18/2008 23850.00 23850.00 21200.00 21300.00 6251500 18742.287/17/2008 25600.00 25800.00 23800.00 23900.00 3450000 21030.077/16/2008 25750.00 26050.00 25300.00 25300.00 502500 22261.967/15/2008 26000.00 26300.00 25600.00 25750.00 1324500 22657.927/14/2008 27100.00 27200.00 26200.00 26350.00 754500 23185.877/11/2008 27000.00 27400.00 27000.00 27100.00 778500 23845.817/10/2008 26500.00 27000.00 25900.00 26900.00 860000 23669.83

7/9/2008 26550.00 27450.00 26500.00 26600.00 2237500 23405.857/8/2008 27500.00 27500.00 26450.00 26550.00 2061000 23361.867/7/2008 28000.00 28150.00 27100.00 27500.00 1184500 24197.787/4/2008 28450.00 28700.00 27700.00 28000.00 1607000 24637.747/3/2008 29300.00 29450.00 28300.00 28450.00 2859000 25033.717/2/2008 29500.00 30300.00 29300.00 29500.00 1423000 25957.627/1/2008 29650.00 29650.00 29250.00 29400.00 799500 25869.63

6/30/2008 28900.00 29800.00 28900.00 29550.00 6088000 26001.626/27/2008 28000.00 28800.00 27700.00 28800.00 1361000 25341.686/26/2008 28200.00 28600.00 28100.00 28200.00 3666500 24813.736/25/2008 29500.00 29500.00 27850.00 27900.00 3649500 24549.756/24/2008 30500.00 31050.00 29750.00 29750.00 2067000 26177.606/23/2008 29500.00 30600.00 29300.00 30250.00 4819500 26617.566/20/2008 28100.00 29700.00 28050.00 29700.00 5652500 26133.606/19/2008 26350.00 28200.00 26300.00 28050.00 6248500 24681.746/18/2008 26800.00 26800.00 26150.00 26350.00 481000 23185.876/17/2008 26800.00 26900.00 26400.00 26600.00 1929500 23405.856/16/2008 27650.00 27750.00 27100.00 27450.00 1389000 24153.796/13/2008 27100.00 27650.00 27100.00 27300.00 4802000 24021.806/12/2008 25150.00 27150.00 25050.00 26950.00 4970500 23713.836/11/2008 24900.00 25650.00 24900.00 25350.00 1750000 22305.966/10/2008 25700.00 26000.00 24700.00 24850.00 2127000 21866.00

6/9/2008 23900.00 25600.00 23800.00 25600.00 2180000 22525.946/6/2008 24800.00 24950.00 24450.00 24450.00 1834500 21514.036/5/2008 24300.00 24750.00 24000.00 24350.00 2508500 21426.046/4/2008 25500.00 25600.00 24550.00 24700.00 1830000 21734.01

6/3/2008 25700.00 26000.00 24750.00 25050.00 1877000 22041.986/2/2008 26050.00 26500.00 25600.00 25700.00 1409500 22613.93

5/30/2008 26900.00 26900.00 26200.00 26450.00 1569500 23273.875/29/2008 26700.00 26750.00 26250.00 26700.00 1430500 23493.855/28/2008 26200.00 26600.00 26000.00 26150.00 796500 23009.895/27/2008 26200.00 26800.00 26050.00 26050.00 1700000 22921.905/26/2008 26400.00 26700.00 25850.00 25850.00 1660000 22745.925/23/2008 27100.00 27300.00 26300.00 26400.00 2397000 23229.875/22/2008 25900.00 26750.00 25900.00 26700.00 1511500 23493.855/21/2008 26650.00 27050.00 26100.00 26350.00 2430500 23185.875/20/2008 26900.00 26900.00 26900.00 26900.00 0 23669.835/19/2008 26000.00 27000.00 26000.00 26900.00 5147000 23669.835/16/2008 25350.00 25900.00 25350.00 25800.00 1801500 22701.925/15/2008 25800.00 26000.00 25050.00 25250.00 2089500 22217.965/14/2008 25450.00 25500.00 25000.00 25500.00 2182500 22437.945/13/2008 24500.00 25050.00 24500.00 24900.00 2749500 21909.995/12/2008 24450.00 24850.00 24300.00 24500.00 853500 21558.02

5/9/2008 24600.00 24950.00 24350.00 24450.00 2343500 21514.035/8/2008 24400.00 24650.00 24200.00 24450.00 1592000 21514.035/7/2008 24350.00 24750.00 24050.00 24700.00 5694000 21734.015/6/2008 24100.00 24150.00 23700.00 24000.00 2102500 21118.065/5/2008 23800.00 24050.00 23600.00 23900.00 1917000 21030.075/2/2008 24000.00 24250.00 23350.00 23600.00 1912000 20766.105/1/2008 23700.00 23700.00 23700.00 23700.00 0 20854.09

4/30/2008 24100.00 24300.00 23450.00 23700.00 2947000 20854.094/29/2008 24000.00 24700.00 23900.00 24300.00 2601000 21382.044/28/2008 23500.00 23900.00 22600.00 23900.00 3683000 21030.074/25/2008 24200.00 24300.00 23100.00 23200.00 1615500 20414.134/24/2008 25400.00 25650.00 23800.00 23800.00 3544500 20942.084/23/2008 25000.00 25500.00 24700.00 25100.00 1789500 22085.984/22/2008 25100.00 25100.00 24200.00 24900.00 1220000 21909.994/21/2008 26000.00 26700.00 25100.00 25100.00 1070500 22085.984/18/2008 25700.00 26650.00 25500.00 25550.00 1433500 22481.944/17/2008 26800.00 26900.00 25750.00 25750.00 2862500 22657.924/16/2008 26500.00 26750.00 26250.00 26400.00 2074500 23229.874/15/2008 26200.00 26800.00 26000.00 26300.00 2609500 23141.884/14/2008 24600.00 26000.00 24150.00 25950.00 2935000 22833.914/11/2008 25200.00 26150.00 25200.00 25600.00 3946500 22525.944/10/2008 22500.00 24850.00 22100.00 24800.00 4644000 21822.00

4/9/2008 23700.00 23950.00 22400.00 23000.00 2319000 20238.154/8/2008 23300.00 24150.00 22600.00 23500.00 3336500 20678.104/7/2008 21400.00 23000.00 21150.00 23000.00 3288000 20238.154/4/2008 20900.00 21750.00 20900.00 21200.00 3810500 18654.294/3/2008 23000.00 23100.00 20300.00 20750.00 7738000 18258.334/2/2008 24500.00 24800.00 22600.00 22800.00 3079000 20062.164/1/2008 26300.00 26300.00 23600.00 23950.00 4572500 21074.07

3/31/2008 26700.00 26700.00 25550.00 25850.00 1893500 22745.923/28/2008 26900.00 27200.00 26600.00 26750.00 1709000 23537.84

3/27/2008 26500.00 26700.00 25700.00 26700.00 2797000 23493.853/26/2008 27100.00 27350.00 26550.00 26600.00 1938500 23405.853/25/2008 26000.00 27200.00 25950.00 26950.00 4631000 23713.833/24/2008 25000.00 25600.00 24650.00 25550.00 6531500 22481.943/21/2008 25000.00 25000.00 25000.00 25000.00 0 21997.983/20/2008 25000.00 25000.00 25000.00 25000.00 0 21997.983/19/2008 25200.00 25500.00 24500.00 25000.00 8424500 21997.983/18/2008 23600.00 24300.00 22650.00 24300.00 5865500 21382.043/17/2008 23400.00 24300.00 22500.00 23100.00 4070000 20326.143/14/2008 26500.00 26650.00 24500.00 24600.00 5207000 21646.023/13/2008 28250.00 28250.00 25950.00 26000.00 6327000 22877.903/12/2008 29700.00 30000.00 28400.00 28600.00 4668000 25165.693/11/2008 29400.00 29400.00 27700.00 28600.00 6339500 25165.693/10/2008 30650.00 31250.00 29200.00 29450.00 7680000 25913.62

3/7/2008 32250.00 32250.00 32250.00 32250.00 0 28377.403/6/2008 32800.00 33000.00 32200.00 32250.00 2023500 28377.403/5/2008 32250.00 32950.00 32100.00 32150.00 3266000 28289.413/4/2008 33000.00 33500.00 31650.00 32250.00 2570000 28377.403/3/2008 30500.00 32900.00 30250.00 32100.00 3799000 28245.41

2/29/2008 31500.00 31950.00 31500.00 31600.00 2491500 27805.452/28/2008 32500.00 32800.00 31650.00 31950.00 3027000 28113.422/27/2008 33350.00 33650.00 32000.00 32350.00 2913500 28465.392/26/2008 34200.00 35300.00 33200.00 33250.00 3195500 29257.322/25/2008 32700.00 34000.00 32550.00 34000.00 2572500 29917.262/22/2008 31850.00 32450.00 31800.00 32400.00 1468500 28509.392/21/2008 32000.00 32300.00 31700.00 31850.00 1418500 28025.432/20/2008 31700.00 32250.00 31600.00 31800.00 2341500 27981.442/19/2008 31500.00 32000.00 31400.00 31700.00 2985500 27893.442/18/2008 30500.00 31350.00 30500.00 30800.00 2706500 27101.522/15/2008 29700.00 30350.00 29700.00 30200.00 1777500 26573.562/14/2008 29550.00 29800.00 29200.00 29600.00 1738000 26045.612/13/2008 30200.00 30200.00 28700.00 28850.00 1928500 25385.672/12/2008 30100.00 30600.00 29750.00 29800.00 924500 26221.602/11/2008 30050.00 30350.00 29300.00 29500.00 1251500 25957.62

2/8/2008 30500.00 30500.00 30500.00 30500.00 0 26837.542/7/2008 30500.00 30500.00 30500.00 30500.00 0 26837.542/6/2008 30500.00 30700.00 30000.00 30500.00 1026500 26837.542/5/2008 32300.00 32400.00 31100.00 31200.00 1926000 27453.482/4/2008 32500.00 33000.00 32400.00 32500.00 1020500 28597.382/1/2008 30500.00 32750.00 30500.00 32050.00 3261500 28201.42

1/31/2008 30450.00 30550.00 29900.00 30200.00 738000 26573.561/30/2008 30600.00 30750.00 29900.00 30450.00 1837000 26793.541/29/2008 29300.00 30650.00 29300.00 30050.00 2144000 26441.581/28/2008 29050.00 29400.00 28800.00 28850.00 687500 25385.671/25/2008 29750.00 30200.00 29750.00 29900.00 992500 26309.591/24/2008 30000.00 30500.00 28700.00 28950.00 2239000 25473.671/23/2008 28700.00 30100.00 27600.00 29650.00 3406000 26089.611/22/2008 27500.00 27950.00 24000.00 27000.00 5697000 23757.82

1/21/2008 29900.00 30650.00 29100.00 29400.00 1402500 25869.631/18/2008 29600.00 31500.00 29200.00 30550.00 3970500 26881.541/17/2008 30750.00 31500.00 29600.00 31350.00 4837000 27585.471/16/2008 32000.00 32000.00 29700.00 30350.00 5664500 26705.551/15/2008 33300.00 34800.00 31800.00 33150.00 2033000 29169.331/14/2008 32950.00 34500.00 32400.00 33000.00 2930000 29037.341/11/2008 32950.00 32950.00 32950.00 32950.00 0 28993.341/10/2008 32950.00 32950.00 32950.00 32950.00 0 28993.34

1/9/2008 29700.00 33250.00 29700.00 32950.00 4081000 28993.341/8/2008 29700.00 30600.00 29700.00 29700.00 1601500 26133.601/7/2008 29500.00 30200.00 29500.00 29650.00 1776000 26089.611/4/2008 29400.00 30200.00 29300.00 30100.00 1404000 26485.571/3/2008 28200.00 29650.00 28000.00 29650.00 1815000 26089.611/2/2008 28100.00 28350.00 27750.00 28350.00 716000 24945.711/1/2008 28000.00 28000.00 28000.00 28000.00 0 24637.74

12/31/2007 28000.00 28000.00 28000.00 28000.00 0 24637.7412/28/2007 27600.00 28600.00 27350.00 28000.00 976500 24637.7412/27/2007 26500.00 28000.00 26500.00 27650.00 2173500 24329.7712/26/2007 25050.00 26300.00 25050.00 26250.00 1313000 23097.8812/25/2007 24450.00 24450.00 24450.00 24450.00 0 21514.0312/24/2007 24450.00 24450.00 24450.00 24450.00 0 21514.0312/21/2007 24450.00 24450.00 24450.00 24450.00 0 21514.0312/20/2007 24450.00 24450.00 24450.00 24450.00 0 21514.0312/19/2007 24600.00 25000.00 24250.00 24450.00 784500 21514.0312/18/2007 24250.00 24500.00 24000.00 24050.00 890500 21162.0612/17/2007 25300.00 25300.00 24250.00 24350.00 1584000 21426.0412/14/2007 25800.00 25850.00 25500.00 25550.00 661500 22481.9412/13/2007 25800.00 26200.00 25800.00 25800.00 1970500 22701.9212/12/2007 25800.00 26050.00 25750.00 25800.00 563000 22701.9212/11/2007 26100.00 26300.00 25800.00 25850.00 329500 22745.9212/10/2007 25500.00 26600.00 25500.00 25800.00 3105000 22701.92

12/7/2007 26400.00 26500.00 25450.00 25500.00 939500 22437.9412/6/2007 26400.00 26750.00 25900.00 26250.00 748500 23097.8812/5/2007 27250.00 27300.00 26200.00 26350.00 1419000 23185.8712/4/2007 27500.00 27500.00 26700.00 27100.00 475000 23845.8112/3/2007 25800.00 27300.00 25750.00 27000.00 2442000 23757.82

11/30/2007 24000.00 26000.00 24000.00 25450.00 3494000 22393.9511/29/2007 24100.00 24300.00 23900.00 23900.00 1313000 21030.0711/28/2007 24150.00 24200.00 23500.00 23800.00 763000 20942.0811/27/2007 23400.00 24300.00 23000.00 24050.00 2001000 21162.0611/26/2007 22500.00 23500.00 22500.00 23500.00 1262000 20678.1011/23/2007 21700.00 22600.00 21700.00 21950.00 652500 19314.2311/22/2007 21200.00 21700.00 21050.00 21200.00 350500 18654.2911/21/2007 21500.00 22000.00 21000.00 21200.00 879500 18654.2911/20/2007 22500.00 22500.00 21300.00 21500.00 1987500 18918.2711/19/2007 22950.00 22950.00 22600.00 22700.00 356500 19974.1711/16/2007 22600.00 23300.00 22600.00 22750.00 1066000 20018.1711/15/2007 23050.00 23150.00 22700.00 22800.00 992500 20062.16

11/14/2007 23200.00 23300.00 22800.00 23000.00 2347500 20238.1511/13/2007 23500.00 23500.00 22800.00 22900.00 1300500 20150.1511/12/2007 23500.00 23750.00 23350.00 23550.00 1312000 20722.10

11/9/2007 23700.00 23900.00 23200.00 23600.00 3808000 20766.1011/8/2007 23500.00 23750.00 22950.00 23750.00 1864500 20898.0811/7/2007 23000.00 24350.00 23000.00 23800.00 3115500 20942.0811/6/2007 22700.00 22700.00 22300.00 22700.00 1273000 19974.1711/5/2007 23000.00 23500.00 22600.00 22700.00 792000 19974.1711/2/2007 22900.00 23100.00 22500.00 22950.00 1500500 20194.1511/1/2007 23000.00 24000.00 23000.00 23250.00 2884500 20458.12

10/31/2007 22850.00 22850.00 22000.00 22500.00 1828500 19798.1910/30/2007 24000.00 25000.00 22850.00 22900.00 1069000 20150.1510/29/2007 23000.00 24000.00 23000.00 23650.00 1295500 20810.0910/26/2007 20500.00 23600.00 20500.00 22100.00 5338500 19446.2210/25/2007 19100.00 20200.00 19100.00 20100.00 2461500 17686.3810/24/2007 19400.00 19500.00 18950.00 18950.00 2348500 16674.4710/23/2007 18300.00 19300.00 18300.00 19050.00 1728000 16762.4610/22/2007 18000.00 18400.00 17800.00 18150.00 955500 15970.5410/19/2007 19400.00 19400.00 18550.00 18700.00 517000 16454.4910/18/2007 19800.00 19900.00 19400.00 19400.00 296000 17070.4410/17/2007 19000.00 19700.00 19000.00 19700.00 1601000 17334.4110/16/2007 19000.00 19000.00 19000.00 19000.00 0 16718.4710/15/2007 19000.00 19000.00 19000.00 19000.00 0 16718.4710/12/2007 19000.00 19000.00 19000.00 19000.00 0 16718.4710/11/2007 18950.00 19100.00 18750.00 19000.00 1230000 16718.4710/10/2007 18250.00 19500.00 18250.00 18950.00 2411500 16674.47

10/9/2007 18000.00 18400.00 18000.00 18150.00 1178500 15970.5410/8/2007 18000.00 18150.00 17900.00 18000.00 689000 15838.5510/5/2007 18300.00 18300.00 17850.00 17850.00 670000 15706.5610/4/2007 17850.00 18250.00 17850.00 18250.00 2789000 16058.5310/3/2007 18000.00 18500.00 17850.00 18250.00 2335000 16058.5310/2/2007 17050.00 18100.00 17000.00 17950.00 4318500 15794.5510/1/2007 16900.00 17050.00 16750.00 17050.00 490000 15002.629/28/2007 16750.00 17100.00 16700.00 16800.00 1356500 14782.659/27/2007 16900.00 17200.00 16550.00 16700.00 2343000 14694.659/26/2007 16700.00 16900.00 16650.00 16700.00 771000 14694.659/25/2007 17150.00 17150.00 16600.00 16700.00 3642000 14694.659/24/2007 17500.00 17500.00 16950.00 17250.00 935000 15178.619/21/2007 15800.00 17600.00 15700.00 17500.00 5368000 15398.599/20/2007 16100.00 16100.00 15700.00 15800.00 1719000 13902.739/19/2007 15900.00 16100.00 15800.00 16050.00 2463000 14122.719/18/2007 15550.00 15700.00 15450.00 15700.00 1371000 13814.739/17/2007 15600.00 15700.00 15450.00 15550.00 548000 13682.759/14/2007 15250.00 15700.00 15150.00 15550.00 5569500 13682.759/13/2007 15100.00 15150.00 15050.00 15100.00 439000 13286.789/12/2007 15050.00 15050.00 14850.00 14950.00 320000 13154.799/11/2007 14900.00 15200.00 14900.00 15150.00 1751000 13330.789/10/2007 14500.00 14850.00 14500.00 14800.00 441000 13022.81

9/7/2007 14950.00 15100.00 14950.00 15050.00 457000 13242.799/6/2007 14600.00 15100.00 14600.00 15050.00 1556500 13242.799/5/2007 14600.00 14700.00 14550.00 14700.00 428500 12934.819/4/2007 14400.00 14600.00 14400.00 14600.00 1174000 12846.829/3/2007 14300.00 14500.00 14300.00 14350.00 513000 12626.84

8/31/2007 14500.00 14500.00 14300.00 14300.00 645500 12582.858/30/2007 14150.00 14450.00 14150.00 14400.00 2479000 12670.848/29/2007 13800.00 14150.00 13750.00 14050.00 1182500 12362.878/28/2007 14200.00 14250.00 14200.00 14250.00 1774000 12538.858/27/2007 14050.00 14300.00 14050.00 14250.00 2125500 12538.858/24/2007 13500.00 13900.00 13500.00 13900.00 743000 12230.888/23/2007 13650.00 13800.00 13500.00 13600.00 1915000 11966.908/22/2007 13250.00 13400.00 13050.00 13400.00 1294000 11790.928/21/2007 13450.00 13550.00 13000.00 13050.00 1083500 11482.958/20/2007 13000.00 14000.00 13000.00 13450.00 2329000 11834.928/17/2007 12250.00 12250.00 12250.00 12250.00 0 10779.018/16/2007 12500.00 12750.00 11900.00 12250.00 3786500 10779.018/15/2007 14100.00 14150.00 13000.00 13300.00 2663000 11702.938/14/2007 14750.00 14750.00 14400.00 14500.00 328000 12758.838/13/2007 14550.00 14550.00 14550.00 14550.00 0 12802.838/10/2007 14300.00 14600.00 14100.00 14550.00 1088500 12802.83

8/9/2007 14800.00 14950.00 14600.00 14700.00 1148000 12934.818/8/2007 14200.00 14600.00 14200.00 14600.00 879000 12846.828/7/2007 14850.00 15000.00 14000.00 14100.00 3686500 12406.868/6/2007 14950.00 14950.00 14500.00 14700.00 846000 12934.818/3/2007 15300.00 15350.00 14900.00 15100.00 439500 13286.788/2/2007 14900.00 15200.00 14600.00 15000.00 1485000 13198.798/1/2007 15000.00 15500.00 14700.00 14800.00 3840000 13022.81

7/31/2007 14600.00 15500.00 14600.00 15350.00 4397000 13506.767/30/2007 14800.00 14900.00 14500.00 14600.00 3355500 12846.827/27/2007 14900.00 15050.00 14800.00 14900.00 2169000 13110.807/26/2007 15400.00 15400.00 15200.00 15250.00 939000 13418.777/25/2007 15350.00 15650.00 15300.00 15350.00 2317000 13506.767/24/2007 15500.00 15700.00 15350.00 15500.00 1883000 13638.757/23/2007 14950.00 15550.00 14950.00 15450.00 2839000 13594.757/20/2007 15100.00 15150.00 14950.00 14950.00 1718500 13154.797/19/2007 14950.00 15100.00 14850.00 14900.00 2179000 13110.807/18/2007 15050.00 15200.00 14950.00 14950.00 2469000 13154.797/17/2007 14900.00 15200.00 14900.00 15050.00 2672500 13242.797/16/2007 14900.00 15000.00 14800.00 14800.00 1655000 13022.817/13/2007 15050.00 15200.00 14850.00 14900.00 1708000 13110.807/12/2007 14850.00 15250.00 14800.00 14850.00 5352500 13066.807/11/2007 14150.00 14800.00 14100.00 14650.00 5713000 12890.827/10/2007 14150.00 14200.00 14050.00 14200.00 1843000 12494.85

7/9/2007 14000.00 14250.00 14000.00 14100.00 3149500 12406.867/6/2007 13900.00 14050.00 13900.00 13950.00 2296500 12274.877/5/2007 13900.00 13900.00 13750.00 13850.00 360000 12186.887/4/2007 14200.00 14200.00 13650.00 13850.00 2978000 12186.88

7/3/2007 13950.00 14200.00 13950.00 14100.00 3217000 12406.867/2/2007 13800.00 13900.00 13750.00 13900.00 704500 12230.88

6/29/2007 13600.00 13850.00 13600.00 13750.00 2093500 12098.896/28/2007 13700.00 13750.00 13400.00 13450.00 2819000 11834.926/27/2007 13800.00 13900.00 13600.00 13700.00 2828000 12054.906/26/2007 14150.00 14250.00 13850.00 13900.00 1237000 12230.886/25/2007 14050.00 14150.00 14050.00 14100.00 236500 12406.866/22/2007 14250.00 14450.00 14150.00 14200.00 3869500 12494.856/21/2007 14450.00 14450.00 14100.00 14250.00 3883000 12538.856/20/2007 13600.00 14450.00 13600.00 14450.00 10124500 12714.836/19/2007 13600.00 13750.00 13450.00 13600.00 3756500 11966.906/18/2007 13900.00 14150.00 13550.00 13600.00 5885500 11966.906/15/2007 14250.00 14500.00 13700.00 13800.00 6773000 12142.896/14/2007 14900.00 14950.00 14000.00 14100.00 5230000 12406.866/13/2007 14900.00 14950.00 14800.00 14800.00 582500 13022.816/12/2007 15300.00 15450.00 14900.00 14900.00 1340000 13110.806/11/2007 15500.00 15550.00 15200.00 15300.00 2164500 13462.77

6/8/2007 15000.00 15500.00 15000.00 15350.00 2008500 13506.766/7/2007 15200.00 15600.00 15000.00 15300.00 826000 13462.776/6/2007 15600.00 15650.00 15050.00 15250.00 1419000 13418.776/5/2007 15750.00 15750.00 15400.00 15650.00 2103000 13770.746/4/2007 15100.00 15850.00 15100.00 15750.00 2897000 13858.736/1/2007 15100.00 15100.00 15100.00 15100.00 0 13286.78

5/31/2007 15100.00 15250.00 15000.00 15100.00 997500 13286.785/30/2007 14700.00 15050.00 14650.00 15000.00 1363000 13198.795/29/2007 14700.00 14900.00 14600.00 14600.00 384000 12846.825/28/2007 14900.00 14950.00 14550.00 14550.00 917500 12802.835/25/2007 14500.00 14950.00 14350.00 14450.00 2089000 12714.835/24/2007 14900.00 15100.00 14500.00 14500.00 1500500 12758.835/23/2007 14500.00 15100.00 14500.00 14850.00 1945500 13066.805/22/2007 14350.00 14650.00 14350.00 14400.00 2217000 12670.845/21/2007 14750.00 14750.00 14300.00 14350.00 2996500 12626.845/18/2007 14700.00 14700.00 14700.00 14700.00 0 12934.815/17/2007 14700.00 14700.00 14700.00 14700.00 0 12934.815/16/2007 14800.00 14850.00 14700.00 14700.00 786000 12934.815/15/2007 14900.00 14900.00 14800.00 14850.00 703500 13066.805/14/2007 15000.00 15000.00 14800.00 14900.00 332500 13110.805/11/2007 14950.00 14950.00 14750.00 14800.00 639000 13022.815/10/2007 15050.00 15050.00 14800.00 15000.00 2068000 13198.79

5/9/2007 14850.00 15000.00 14750.00 14850.00 767000 13066.805/8/2007 15000.00 15000.00 14750.00 14850.00 1166500 13066.805/7/2007 15450.00 15450.00 14900.00 15050.00 1405500 13242.795/4/2007 15600.00 15600.00 15450.00 15450.00 1516500 13594.755/3/2007 15950.00 15950.00 15600.00 15600.00 933000 13726.745/2/2007 16000.00 16000.00 15600.00 15950.00 1299000 14034.715/1/2007 15700.00 15900.00 15650.00 15900.00 52000 13990.72

4/30/2007 15700.00 16050.00 15600.00 15750.00 1929000 13858.734/27/2007 16100.00 16100.00 15400.00 15600.00 615500 13726.74

4/26/2007 15150.00 16200.00 15150.00 16200.00 2728000 14254.694/25/2007 14700.00 15150.00 14600.00 15100.00 2221500 13286.784/24/2007 14650.00 14700.00 14500.00 14550.00 766500 12802.834/23/2007 14400.00 14850.00 14300.00 14700.00 2661000 12934.814/20/2007 14100.00 14250.00 13900.00 14100.00 2960000 12406.864/19/2007 14450.00 14450.00 13950.00 14050.00 2900000 12362.874/18/2007 14650.00 14700.00 14500.00 14600.00 840500 12846.824/17/2007 14600.00 14750.00 14550.00 14750.00 2152000 12978.814/16/2007 14400.00 14750.00 14250.00 14450.00 2005000 12714.834/13/2007 14250.00 14250.00 14150.00 14200.00 335000 12494.854/12/2007 13850.00 14250.00 13750.00 14250.00 1359000 12538.854/11/2007 14250.00 14250.00 13800.00 13800.00 1757000 12142.894/10/2007 13950.00 14500.00 13950.00 14250.00 2013500 12538.85

4/9/2007 13700.00 14050.00 13700.00 13950.00 1297500 12274.874/6/2007 13650.00 13650.00 13650.00 13650.00 0 12010.904/5/2007 13750.00 13850.00 13450.00 13650.00 981500 12010.904/4/2007 13700.00 14100.00 13700.00 13750.00 5161500 12098.894/3/2007 13050.00 13600.00 13050.00 13550.00 3211000 11922.914/2/2007 12750.00 13000.00 12650.00 13000.00 4103500 11438.95

3/30/2007 12550.00 12600.00 12500.00 12600.00 1197000 11086.983/29/2007 12300.00 12550.00 12300.00 12550.00 1887500 11042.993/28/2007 12700.00 12750.00 12450.00 12450.00 1544000 10955.003/27/2007 12750.00 12800.00 12550.00 12700.00 2089500 11174.983/26/2007 12250.00 12700.00 12250.00 12700.00 5874500 11174.983/23/2007 12200.00 12200.00 12100.00 12150.00 1199000 10691.023/22/2007 12250.00 12250.00 12050.00 12150.00 2041500 10691.023/21/2007 12000.00 12050.00 11900.00 12050.00 1263500 10603.033/20/2007 12200.00 12200.00 11850.00 11900.00 1718000 10471.043/19/2007 12200.00 12200.00 12200.00 12200.00 0 10735.023/16/2007 12250.00 12250.00 12150.00 12200.00 519500 10735.023/15/2007 12400.00 12450.00 12250.00 12300.00 335000 10823.013/14/2007 12150.00 12350.00 12150.00 12250.00 1283000 10779.013/13/2007 12600.00 12650.00 12400.00 12500.00 586500 10998.993/12/2007 12500.00 12550.00 12400.00 12500.00 1137500 10998.99

3/9/2007 12550.00 12550.00 12150.00 12250.00 1302500 10779.013/8/2007 12400.00 12550.00 12400.00 12450.00 827500 10955.003/7/2007 12100.00 12450.00 12100.00 12300.00 2070500 10823.013/6/2007 12100.00 12300.00 11850.00 12100.00 1460500 10647.023/5/2007 12500.00 12650.00 12050.00 12050.00 1740500 10603.033/2/2007 12600.00 12600.00 12450.00 12600.00 806500 11086.983/1/2007 12600.00 12800.00 12550.00 12600.00 1313000 11086.98

2/28/2007 12200.00 12550.00 12150.00 12550.00 3889500 11042.992/27/2007 13400.00 13500.00 12800.00 12900.00 1193500 11350.962/26/2007 13300.00 13350.00 13200.00 13250.00 140500 11658.932/23/2007 13500.00 13500.00 13350.00 13400.00 302000 11790.922/22/2007 13300.00 13800.00 13300.00 13550.00 1492500 11922.912/21/2007 13400.00 13600.00 13200.00 13350.00 670500 11746.922/20/2007 13350.00 13400.00 13050.00 13400.00 294500 11790.92

2/19/2007 13500.00 13500.00 13250.00 13350.00 231000 11746.922/16/2007 13600.00 13650.00 13300.00 13400.00 1033000 11790.922/15/2007 12800.00 13650.00 12800.00 13350.00 3253000 11746.922/14/2007 12750.00 12850.00 12400.00 12700.00 1262500 11174.982/13/2007 12600.00 12600.00 12450.00 12550.00 1023500 11042.992/12/2007 13000.00 13000.00 12550.00 12700.00 926000 11174.98

2/9/2007 12900.00 13000.00 12850.00 13000.00 290000 11438.952/8/2007 12850.00 13000.00 12750.00 12900.00 217000 11350.962/7/2007 12800.00 13050.00 12800.00 12900.00 600000 11350.962/6/2007 12950.00 12950.00 12600.00 12850.00 532000 11306.962/5/2007 12850.00 13100.00 12850.00 12900.00 2092500 11350.962/2/2007 12800.00 12950.00 12600.00 12800.00 1199000 11262.972/1/2007 13150.00 13150.00 12400.00 12800.00 3801500 11262.97

1/31/2007 13500.00 13500.00 13050.00 13200.00 649000 11614.941/30/2007 13550.00 13700.00 13450.00 13500.00 1001500 11878.911/29/2007 13550.00 13550.00 13500.00 13500.00 1244000 11878.911/26/2007 12750.00 13100.00 12750.00 12950.00 2132000 11394.961/25/2007 14000.00 14000.00 12950.00 13100.00 1719000 11526.941/24/2007 14100.00 14200.00 13950.00 13950.00 656500 12274.871/23/2007 14200.00 14200.00 13850.00 14100.00 1624000 12406.861/22/2007 14000.00 14500.00 14000.00 14400.00 2076500 12670.841/19/2007 14000.00 14250.00 13900.00 13900.00 764000 12230.881/18/2007 13600.00 14200.00 13600.00 14200.00 1564500 12494.851/17/2007 13450.00 14350.00 13300.00 13600.00 4404000 11966.901/16/2007 12800.00 13600.00 12800.00 13400.00 2857500 11790.921/15/2007 12100.00 12700.00 12100.00 12700.00 3552000 11174.981/12/2007 11850.00 12050.00 11550.00 12050.00 1793000 10603.031/11/2007 11500.00 11950.00 11400.00 11750.00 1227500 10339.051/10/2007 11800.00 11800.00 11450.00 11500.00 3319500 10119.07

1/9/2007 12250.00 12300.00 11700.00 11800.00 2381000 10383.051/8/2007 12450.00 12550.00 12200.00 12250.00 635500 10779.011/5/2007 12700.00 12700.00 12400.00 12450.00 733500 10955.001/4/2007 13000.00 13000.00 12800.00 12850.00 632000 11306.961/3/2007 13000.00 13400.00 12950.00 13000.00 758500 11438.951/2/2007 13000.00 13000.00 12700.00 12800.00 146500 11262.971/1/2007 12600.00 12600.00 12600.00 12600.00 0 11086.98