Fiduciary/Claymore Energy Infrastructure Fund

Price History

Export to Excel

Date	Market Price	NAV	Premium/Discount	Daily Volume	Average 30-Day Volume
12/27/2004	$100.00	N/A	N/A	7,200	7,200
12/28/2004	$100.35	N/A	N/A	4,760	5,980
12/29/2004	$100.00	N/A	N/A	4,960	5,640
12/30/2004	$100.30	$95.35	5.19%	7,620	6,135
12/31/2004	$100.05	$95.35	4.93%	6,940	6,296
1/3/2005	$100.45	N/A	N/A	4,060	5,923
1/4/2005	$100.65	N/A	N/A	2,240	5,397
1/5/2005	$101.00	N/A	N/A	5,180	5,370
1/6/2005	$100.90	$95.35	5.82%	11,180	6,015
1/7/2005	$100.50	N/A	N/A	2,960	5,710
1/10/2005	$100.50	N/A	N/A	2,840	5,449
1/11/2005	$100.40	N/A	N/A	2,800	5,228
1/12/2005	$100.90	N/A	N/A	4,580	5,178
1/13/2005	$101.20	$96.35	5.03%	6,160	5,248
1/14/2005	$100.80	N/A	N/A	3,120	5,106
1/18/2005	$100.90	N/A	N/A	7,400	5,250
1/19/2005	$102.20	N/A	N/A	6,640	5,331
1/20/2005	$102.50	$97.10	5.56%	8,320	5,497
1/21/2005	$102.00	N/A	N/A	4,120	5,425
1/24/2005	$99.75	N/A	N/A	63,720	8,340
1/25/2005	$99.70	N/A	N/A	4,940	8,178
1/26/2005	$99.95	N/A	N/A	19,580	8,696
1/27/2005	$99.60	$98.00	1.63%	12,400	8,857
1/28/2005	$99.75	N/A	N/A	5,960	8,736
1/31/2005	$99.85	$98.75	1.11%	5,980	8,626
2/1/2005	$99.95	N/A	N/A	7,040	8,565
2/2/2005	$99.85	N/A	N/A	6,480	8,488
2/3/2005	$99.95	$99.30	0.65%	6,920	8,432
2/4/2005	$100.45	N/A	N/A	7,360	8,395
2/7/2005	$100.25	N/A	N/A	7,060	8,350
2/8/2005	$100.25	N/A	N/A	6,520	8,328
2/9/2005	$101.25	N/A	N/A	7,260	8,411
2/10/2005	$100.80	$98.60	2.23%	8,880	8,542
2/11/2005	$101.00	N/A	N/A	12,000	8,688
2/14/2005	$100.25	N/A	N/A	13,060	8,892
2/15/2005	$101.25	N/A	N/A	7,280	8,999
2/16/2005	$101.15	N/A	N/A	5,860	9,120
2/17/2005	$100.95	$99.20	1.76%	8,300	9,224
2/18/2005	$99.80	N/A	N/A	7,240	9,092
2/22/2005	$99.80	N/A	N/A	9,840	9,322
2/23/2005	$99.90	N/A	N/A	7,840	9,488
2/24/2005	$99.85	$99.05	0.81%	6,800	9,622
2/25/2005	$100.20	N/A	N/A	11,900	9,866
2/28/2005	$99.55	$99.50	0.05%	3,460	9,776
3/1/2005	$100.00	N/A	N/A	6,400	9,885
3/2/2005	$100.10	N/A	N/A	5,500	9,822
3/3/2005	$99.85	$100.10	-0.25%	9,240	9,908
3/4/2005	$100.50	N/A	N/A	6,400	9,844
3/7/2005	$100.90	N/A	N/A	6,220	9,914
3/8/2005	$100.30	N/A	N/A	8,580	8,076
3/9/2005	$101.25	N/A	N/A	9,240	8,220
3/10/2005	$99.80	$99.25	0.55%	10,300	7,910
3/11/2005	$99.85	N/A	N/A	7,500	7,747
3/14/2005	$100.05	N/A	N/A	4,460	7,697
3/15/2005	$100.15	N/A	N/A	6,540	7,716
3/16/2005	$100.40	N/A	N/A	5,040	7,649
3/17/2005	$100.35	$99.40	0.96%	10,920	7,797
3/18/2005	$101.25	N/A	N/A	4,760	7,725
3/21/2005	$99.85	N/A	N/A	8,060	7,748
3/22/2005	$100.10	N/A	N/A	4,120	7,650
3/23/2005	$99.00	N/A	N/A	6,860	7,662
3/24/2005	$98.50	$97.15	1.39%	7,620	7,674
3/28/2005	$95.70	N/A	N/A	7,600	7,631
3/29/2005	$97.45	N/A	N/A	3,460	7,346
3/30/2005	$96.50	N/A	N/A	4,560	7,063
3/31/2005	$99.00	$98.05	0.97%	4,320	6,964
4/1/2005	$97.00	N/A	N/A	5,820	6,963
4/4/2005	$97.25	N/A	N/A	8,800	6,980
4/5/2005	$100.00	N/A	N/A	5,900	6,935
4/6/2005	$100.05	N/A	N/A	4,680	6,763
4/7/2005	$100.75	$98.20	2.60%	14,400	6,982
4/8/2005	$101.60	N/A	N/A	7,940	7,020
4/11/2005	$101.60	N/A	N/A	10,220	6,964
4/12/2005	$100.35	N/A	N/A	8,040	7,116
4/13/2005	$98.70	N/A	N/A	6,120	7,107
4/14/2005	$97.25	$95.40	1.94%	4,820	7,084
4/15/2005	$98.10	N/A	N/A	6,060	6,978
4/18/2005	$99.20	N/A	N/A	8,160	7,037
4/19/2005	$99.40	N/A	N/A	7,480	7,079
4/20/2005	$99.25	N/A	N/A	4,680	6,949
4/21/2005	$97.75	$98.00	-0.26%	6,100	6,844
4/22/2005	$98.25	N/A	N/A	5,600	6,688
4/25/2005	$99.50	N/A	N/A	14,940	6,936
4/26/2005	$99.70	N/A	N/A	12,440	7,202
4/27/2005	$99.90	N/A	N/A	12,560	7,402
4/28/2005	$99.50	$97.60	1.95%	3,320	7,345
4/29/2005	$99.65	$98.15	1.53%	2,740	7,072
5/2/2005	$99.70	N/A	N/A	6,160	7,119
5/3/2005	$99.50	N/A	N/A	5,920	7,048
5/4/2005	$99.95	N/A	N/A	7,400	7,157
5/5/2005	$99.30	$98.10	1.22%	3,440	7,043
5/6/2005	$98.95	N/A	N/A	5,600	6,976
5/9/2005	$98.25	N/A	N/A	7,880	6,985
5/10/2005	$98.75	N/A	N/A	6,700	7,093
5/11/2005	$99.05	N/A	N/A	7,180	7,180
5/12/2005	$99.20	$97.65	1.59%	6,100	7,240
5/13/2005	$98.50	N/A	N/A	7,060	7,281
5/16/2005	$98.00	N/A	N/A	8,200	7,261
5/17/2005	$95.95	N/A	N/A	10,520	7,415
5/18/2005	$96.75	N/A	N/A	7,860	7,521
5/19/2005	$95.10	$97.95	-2.91%	10,480	7,390
5/20/2005	$95.50	N/A	N/A	11,920	7,523
5/23/2005	$96.20	N/A	N/A	7,800	7,442
5/24/2005	$94.10	N/A	N/A	12,000	7,574
5/25/2005	$94.25	N/A	N/A	14,440	7,852
5/26/2005	$96.40	$98.50	-2.13%	9,840	8,019
5/27/2005	$96.00	N/A	N/A	4,060	7,952
5/31/2005	$96.50	$98.70	-2.23%	6,280	7,890
6/1/2005	$98.50	N/A	N/A	7,220	7,881
6/2/2005	$98.75	$99.85	-1.10%	2,180	7,798
6/3/2005	$97.30	N/A	N/A	8,580	7,880
6/6/2005	$99.35	N/A	N/A	6,800	7,920
6/7/2005	$98.25	N/A	N/A	6,120	7,626
6/8/2005	$99.00	N/A	N/A	8,020	7,479
6/9/2005	$98.85	$100.25	-1.40%	6,200	7,267
6/10/2005	$98.50	N/A	N/A	4,660	7,312
6/13/2005	$99.85	N/A	N/A	5,660	7,409
6/14/2005	$99.40	N/A	N/A	7,920	7,468
6/15/2005	$99.95	N/A	N/A	8,760	7,562
6/16/2005	$99.25	$101.50	-2.22%	7,740	7,574
6/17/2005	$99.90	N/A	N/A	6,720	7,683
6/20/2005	$99.25	N/A	N/A	5,020	7,664
6/21/2005	$99.65	N/A	N/A	8,120	7,672
6/22/2005	$99.95	N/A	N/A	7,520	7,699
6/23/2005	$99.60	$101.40	-1.78%	12,660	7,882
6/24/2005	$99.00	N/A	N/A	7,220	7,919
6/27/2005	$98.10	N/A	N/A	15,400	8,197
6/28/2005	$98.50	N/A	N/A	6,860	8,152
6/29/2005	$99.70	N/A	N/A	10,740	8,160
6/30/2005	$98.85	$101.90	-2.99%	3,920	8,028
7/1/2005	$98.85	N/A	N/A	8,540	7,964
7/5/2005	$99.75	N/A	N/A	6,160	7,772
7/6/2005	$99.95	N/A	N/A	6,000	7,712
7/7/2005	$99.60	$103.40	-3.68%	5,880	7,508
7/8/2005	$100.10	N/A	N/A	11,260	7,402
7/11/2005	$99.95	N/A	N/A	7,260	7,316
7/12/2005	$100.50	N/A	N/A	10,180	7,520
7/13/2005	$99.75	N/A	N/A	14,080	7,780
7/14/2005	$99.55	$102.80	-3.16%	8,800	7,832
7/15/2005	$99.70	N/A	N/A	12,120	8,164
7/18/2005	$100.35	N/A	N/A	14,520	8,362
7/19/2005	$100.35	N/A	N/A	14,660	8,624
7/20/2005	$100.15	N/A	N/A	9,660	8,742
7/21/2005	$99.80	$103.95	-3.99%	10,200	8,814
7/22/2005	$100.40	N/A	N/A	11,400	8,988
7/25/2005	$101.25	N/A	N/A	18,320	9,443
7/26/2005	$100.75	N/A	N/A	16,940	9,819
7/27/2005	$101.50	N/A	N/A	14,080	10,024
7/28/2005	$102.55	$105.75	-3.03%	13,660	10,188
7/29/2005	$102.60	$106.25	-3.44%	13,360	10,375
8/1/2005	$104.25	N/A	N/A	13,580	10,604
8/2/2005	$105.55	N/A	N/A	20,680	11,126
8/3/2005	$106.45	N/A	N/A	15,220	11,362
8/4/2005	$106.35	$108.20	-1.71%	15,440	11,626
8/5/2005	$106.05	N/A	N/A	9,220	11,512
8/8/2005	$105.45	N/A	N/A	17,760	11,863
8/9/2005	$105.25	N/A	N/A	19,080	11,986
8/10/2005	$104.35	N/A	N/A	13,580	12,210
8/11/2005	$104.60	$105.45	-0.81%	7,940	12,116
8/12/2005	$104.60	N/A	N/A	10,460	12,334
8/15/2005	$104.20	N/A	N/A	10,800	12,410
8/16/2005	$104.15	N/A	N/A	11,820	12,598
8/17/2005	$102.50	N/A	N/A	12,880	12,828
8/18/2005	$100.50	$102.30	-1.76%	12,740	13,056
8/19/2005	$102.10	N/A	N/A	9,020	12,982
8/22/2005	$101.50	N/A	N/A	9,000	13,040
8/23/2005	$101.65	N/A	N/A	7,800	12,960
8/24/2005	$101.20	N/A	N/A	9,660	12,813
8/25/2005	$100.50	$104.60	-3.92%	8,080	12,789
8/26/2005	$102.25	N/A	N/A	10,260	12,727
8/29/2005	$101.95	N/A	N/A	12,440	12,658
8/30/2005	$102.50	N/A	N/A	10,340	12,514
8/31/2005	$103.55	$105.05	-1.43%	11,020	12,559
9/1/2005	$103.85	$105.70	-1.75%	5,600	12,406
9/2/2005	$103.75	N/A	N/A	8,060	12,294
9/6/2005	$103.30	N/A	N/A	3,800	11,810
9/7/2005	$103.35	N/A	N/A	6,380	11,458
9/8/2005	$102.80	$105.65	-2.70%	7,860	11,251
9/9/2005	$104.10	N/A	N/A	9,600	11,116
9/12/2005	$104.00	N/A	N/A	8,180	10,943
9/13/2005	$103.40	N/A	N/A	6,920	10,721
9/14/2005	$102.60	N/A	N/A	9,800	10,358
9/15/2005	$102.05	$105.25	-3.04%	9,960	10,183
9/16/2005	$101.90	N/A	N/A	8,500	9,952
9/19/2005	$102.15	N/A	N/A	8,520	9,928
9/20/2005	$102.15	N/A	N/A	9,820	9,664
9/21/2005	$102.50	N/A	N/A	11,460	9,410
9/22/2005	$100.70	$104.90	-4.00%	13,580	9,410
9/23/2005	$100.10	N/A	N/A	14,740	9,636
9/26/2005	$101.00	N/A	N/A	16,340	9,832
9/27/2005	$100.60	N/A	N/A	9,340	9,784
9/28/2005	$101.70	N/A	N/A	9,500	9,706
9/29/2005	$101.15	$106.50	-5.02%	8,340	9,555
9/30/2005	$102.25	$106.55	-4.04%	7,280	9,373
10/3/2005	$102.05	N/A	N/A	9,640	9,394
10/4/2005	$101.95	N/A	N/A	5,080	9,263
10/5/2005	$101.45	N/A	N/A	6,840	9,231
10/6/2005	$100.75	$103.60	-2.75%	7,300	9,152
10/7/2005	$101.65	N/A	N/A	3,960	9,015
10/10/2005	$100.60	N/A	N/A	6,480	8,889
10/11/2005	$101.75	N/A	N/A	5,700	8,664
10/12/2005	$99.00	N/A	N/A	8,260	8,595
10/13/2005	$96.50	$98.90	-2.43%	8,600	8,514
10/14/2005	$96.40	N/A	N/A	5,160	8,500
10/17/2005	$96.65	N/A	N/A	5,580	8,417
10/18/2005	$95.50	N/A	N/A	4,420	8,438
10/19/2005	$94.50	N/A	N/A	10,360	8,570
10/20/2005	$91.75	$100.15	-8.39%	18,860	8,937
10/21/2005	$94.90	N/A	N/A	7,660	8,872
10/24/2005	$93.65	N/A	N/A	8,760	8,892
10/25/2005	$94.55	N/A	N/A	7,680	8,917
10/26/2005	$93.50	N/A	N/A	9,100	8,894
10/27/2005	$93.10	$101.00	-7.82%	5,000	8,728
10/28/2005	$95.75	N/A	N/A	4,580	8,598
10/31/2005	$95.15	$102.75	-7.40%	4,660	8,469
11/1/2005	$94.30	N/A	N/A	7,420	8,389
11/2/2005	$97.00	N/A	N/A	7,640	8,262
11/3/2005	$98.00	$102.40	-4.30%	4,120	7,946
11/4/2005	$99.10	N/A	N/A	2,380	7,534
11/7/2005	$99.60	N/A	N/A	10,100	7,326
11/8/2005	$98.70	N/A	N/A	9,920	7,346
11/9/2005	$96.50	N/A	N/A	9,140	7,334
11/10/2005	$94.90	$100.75	-5.81%	9,760	7,381
11/11/2005	$93.90	N/A	N/A	7,320	7,382
11/14/2005	$92.75	N/A	N/A	9,540	7,379
11/15/2005	$90.50	N/A	N/A	22,020	7,944
11/16/2005	$92.40	N/A	N/A	12,540	8,134
11/17/2005	$94.00	$99.65	-5.67%	9,220	8,198
11/18/2005	$93.25	N/A	N/A	7,900	8,329
11/21/2005	$91.75	N/A	N/A	10,800	8,473
11/22/2005	$90.60	N/A	N/A	12,140	8,688
11/23/2005	$91.75	$99.55	-7.84%	6,000	8,612
11/25/2005	$92.00	N/A	N/A	1,860	8,388
11/28/2005	$93.00	N/A	N/A	15,620	8,736
11/29/2005	$90.35	N/A	N/A	12,460	8,966
11/30/2005	$89.95	$98.90	-9.05%	15,660	9,340
12/1/2005	$89.05	$98.80	-9.87%	10,660	9,350
12/2/2005	$89.00	N/A	N/A	14,660	9,210
12/5/2005	$90.00	N/A	N/A	15,960	9,487
12/6/2005	$89.55	N/A	N/A	15,300	9,705
12/7/2005	$88.75	N/A	N/A	14,560	9,934
12/8/2005	$88.95	$99.45	-10.56%	16,040	10,166
12/9/2005	$88.20	N/A	N/A	20,560	10,684
12/12/2005	$88.25	N/A	N/A	18,360	11,144
12/13/2005	$88.45	N/A	N/A	15,560	11,507
12/14/2005	$89.40	N/A	N/A	27,400	12,173
12/15/2005	$88.75	$99.50	-10.80%	29,160	12,890
12/16/2005	$89.35	N/A	N/A	24,520	13,570
12/19/2005	$88.60	N/A	N/A	24,620	14,312
12/20/2005	$88.20	N/A	N/A	20,820	14,669
12/21/2005	$88.85	N/A	N/A	15,080	14,841
12/22/2005	$88.25	$97.90	-9.86%	32,680	15,626
12/23/2005	$88.05	N/A	N/A	21,420	16,014
12/27/2005	$87.00	N/A	N/A	34,860	16,932
12/28/2005	$87.05	N/A	N/A	29,060	17,583
12/29/2005	$86.25	$97.75	-11.76%	53,200	18,622
12/30/2005	$86.45	$98.15	-11.92%	41,480	19,587
1/3/2006	$90.00	N/A	N/A	12,220	19,687
1/4/2006	$93.05	N/A	N/A	12,860	19,852
1/5/2006	$93.60	$100.05	-6.45%	8,880	19,788
1/6/2006	$94.75	N/A	N/A	9,240	19,692
1/9/2006	$95.00	N/A	N/A	4,380	19,638
1/10/2006	$95.55	N/A	N/A	7,640	19,830
1/11/2006	$94.75	N/A	N/A	7,900	19,573
1/12/2006	$93.25	$99.05	-5.86%	5,420	19,338
1/13/2006	$93.25	N/A	N/A	4,860	18,978
1/17/2006	$93.25	N/A	N/A	9,920	18,954
1/18/2006	$93.05	N/A	N/A	6,660	18,687
1/19/2006	$93.45	$100.45	-6.97%	9,960	18,487
1/20/2006	$94.50	N/A	N/A	5,080	18,146
1/23/2006	$94.00	N/A	N/A	7,560	17,913
1/24/2006	$94.25	N/A	N/A	7,820	17,639
1/25/2006	$93.10	N/A	N/A	9,920	17,284
1/26/2006	$92.95	$100.75	-7.74%	7,400	16,919
1/27/2006	$94.65	N/A	N/A	9,000	16,700
1/30/2006	$94.55	N/A	N/A	9,720	16,111
1/31/2006	$95.45	$101.65	-6.10%	11,480	15,522
2/1/2006	$95.40	N/A	N/A	6,720	14,928
2/2/2006	$95.90	$101.45	-5.47%	12,080	14,510
2/3/2006	$95.75	N/A	N/A	10,980	14,182
2/6/2006	$95.40	N/A	N/A	6,960	13,912
2/7/2006	$94.25	N/A	N/A	4,380	12,968
2/8/2006	$93.85	N/A	N/A	7,400	12,501
2/9/2006	$93.75	$100.30	-6.53%	6,800	11,566
2/10/2006	$93.40	N/A	N/A	8,340	10,875
2/13/2006	$94.50	N/A	N/A	6,060	9,304
2/14/2006	$94.25	N/A	N/A	6,660	8,143
2/15/2006	$94.25	N/A	N/A	6,180	7,942
2/16/2006	$95.75	$100.65	-4.87%	8,380	7,792
2/17/2006	$95.45	N/A	N/A	6,240	7,704
2/21/2006	$95.50	N/A	N/A	12,380	7,809
2/22/2006	$95.50	N/A	N/A	4,500	7,813
2/23/2006	$95.00	$101.15	-6.08%	4,020	7,692
2/24/2006	$95.75	N/A	N/A	6,300	7,639
2/27/2006	$95.85	N/A	N/A	6,160	7,664
2/28/2006	$94.00	$100.75	-6.70%	11,100	7,872
3/1/2006	$94.70	N/A	N/A	10,360	7,886
3/2/2006	$93.85	$100.80	-6.89%	5,760	7,856
3/3/2006	$93.95	N/A	N/A	8,180	7,797
3/6/2006	$92.90	N/A	N/A	7,080	7,864
3/7/2006	$92.90	N/A	N/A	4,180	7,751
3/8/2006	$92.25	N/A	N/A	5,560	7,676
3/9/2006	$92.90	$99.95	-7.05%	4,160	7,484
3/10/2006	$93.40	N/A	N/A	4,640	7,392
3/13/2006	$93.90	N/A	N/A	3,360	7,204
3/14/2006	$94.35	N/A	N/A	4,880	7,042
3/15/2006	$93.80	N/A	N/A	7,000	6,893
3/16/2006	$94.40	$101.95	-7.41%	4,820	6,830
3/17/2006	$93.95	N/A	N/A	5,980	6,626
3/20/2006	$93.70	N/A	N/A	5,300	6,437
3/21/2006	$93.25	N/A	N/A	5,900	6,402
3/22/2006	$92.75	N/A	N/A	7,360	6,501
3/23/2006	$93.00	$101.55	-8.42%	8,960	6,553
3/24/2006	$93.60	N/A	N/A	7,700	6,583
3/27/2006	$92.85	N/A	N/A	9,920	6,636
3/28/2006	$93.05	N/A	N/A	6,760	6,659
3/29/2006	$92.95	N/A	N/A	6,780	6,663
3/30/2006	$92.05	$102.10	-9.84%	10,960	6,822
3/31/2006	$93.00	$102.30	-9.09%	5,980	6,742
4/3/2006	$92.90	N/A	N/A	3,360	6,646
4/4/2006	$94.35	N/A	N/A	8,160	6,506
4/5/2006	$94.80	N/A	N/A	5,020	6,523
4/6/2006	$94.70	$101.80	-6.97%	6,200	6,596
4/7/2006	$93.25	N/A	N/A	6,300	6,596
4/10/2006	$94.75	N/A	N/A	5,580	6,576
4/11/2006	$93.50	N/A	N/A	6,080	6,409
4/12/2006	$92.65	N/A	N/A	5,920	6,261
4/13/2006	$92.45	$99.55	-7.13%	6,920	6,300
4/17/2006	$91.75	N/A	N/A	7,120	6,264
4/18/2006	$91.60	N/A	N/A	8,020	6,296
4/19/2006	$91.95	N/A	N/A	6,300	6,366
4/20/2006	$91.95	$100.80	-8.78%	4,380	6,327
4/21/2006	$92.25	N/A	N/A	6,140	6,393
4/24/2006	$92.00	N/A	N/A	5,560	6,424
4/25/2006	$92.60	N/A	N/A	9,100	6,615
4/26/2006	$92.10	N/A	N/A	6,880	6,682
4/27/2006	$91.65	$101.95	-10.10%	10,460	6,797
4/28/2006	$91.90	$102.05	-9.95%	9,100	6,940
5/1/2006	$92.15	N/A	N/A	6,860	6,969
5/2/2006	$91.75	N/A	N/A	10,120	7,130
5/3/2006	$91.80	N/A	N/A	12,180	7,339
5/4/2006	$92.20	$103.55	-10.96%	7,880	7,356
5/5/2006	$93.50	N/A	N/A	8,920	7,355
5/8/2006	$93.15	N/A	N/A	9,460	7,414
5/9/2006	$92.50	N/A	N/A	13,020	7,517
5/10/2006	$92.90	N/A	N/A	9,640	7,613
5/11/2006	$92.65	$103.60	-10.57%	11,320	7,764
5/12/2006	$93.25	N/A	N/A	5,140	7,570
5/15/2006	$92.35	N/A	N/A	7,180	7,610
5/16/2006	$92.25	N/A	N/A	10,840	7,860
5/17/2006	$91.20	N/A	N/A	11,400	7,968
5/18/2006	$91.05	$101.55	-10.34%	10,280	8,143
5/19/2006	$91.30	N/A	N/A	6,260	8,145
5/22/2006	$90.75	N/A	N/A	8,240	8,210
5/23/2006	$90.45	N/A	N/A	5,860	8,219
5/24/2006	$90.75	N/A	N/A	11,580	8,402
5/25/2006	$90.75	$100.65	-9.84%	7,020	8,439
5/26/2006	$90.80	N/A	N/A	4,860	8,370
5/30/2006	$91.60	N/A	N/A	10,440	8,481
5/31/2006	$91.55	$103.30	-11.37%	6,300	8,424
6/1/2006	$92.50	$103.55	-10.67%	7,800	8,474
6/2/2006	$93.65	N/A	N/A	4,020	8,462
6/5/2006	$93.55	N/A	N/A	5,780	8,450
6/6/2006	$92.95	N/A	N/A	9,120	8,568
6/7/2006	$92.70	N/A	N/A	4,880	8,428
6/8/2006	$91.55	$102.30	-10.51%	6,140	8,403
6/9/2006	$91.50	N/A	N/A	5,240	8,229
6/12/2006	$90.95	N/A	N/A	4,500	8,076
6/13/2006	$89.30	N/A	N/A	6,740	8,072
6/14/2006	$89.50	N/A	N/A	16,200	8,274
6/15/2006	$90.00	$101.10	-10.98%	5,080	8,038
6/16/2006	$92.15	N/A	N/A	12,700	8,198
6/19/2006	$91.30	N/A	N/A	7,620	8,155
6/20/2006	$91.05	N/A	N/A	6,760	8,065
6/21/2006	$91.40	N/A	N/A	11,000	7,998
6/22/2006	$91.25	$101.70	-10.28%	8,820	7,970
6/23/2006	$90.50	N/A	N/A	20,600	8,280
6/26/2006	$90.80	N/A	N/A	12,400	8,522
6/27/2006	$91.40	N/A	N/A	15,620	8,803
6/28/2006	$91.75	N/A	N/A	8,680	8,731
6/29/2006	$91.10	$102.10	-10.77%	12,900	8,781
6/30/2006	$90.85	$102.40	-11.28%	6,080	8,641
7/3/2006	$91.40	N/A	N/A	1,960	8,498
7/5/2006	$91.70	N/A	N/A	7,260	8,465
7/6/2006	$92.40	$102.65	-9.99%	5,300	8,446
7/7/2006	$92.65	N/A	N/A	3,640	8,182
7/10/2006	$92.55	N/A	N/A	4,560	8,100
7/11/2006	$92.95	N/A	N/A	11,480	8,320
7/12/2006	$91.45	N/A	N/A	11,340	8,350
7/13/2006	$91.20	$100.80	-9.52%	11,920	8,538
7/14/2006	$91.55	N/A	N/A	7,260	8,520
7/17/2006	$91.30	N/A	N/A	4,920	8,550
7/18/2006	$91.75	N/A	N/A	5,140	8,528
7/19/2006	$91.45	N/A	N/A	6,700	8,448
7/20/2006	$91.50	$101.40	-9.76%	3,820	8,412
7/21/2006	$91.00	N/A	N/A	9,380	8,520
7/24/2006	$91.25	N/A	N/A	11,740	8,737
7/25/2006	$91.95	N/A	N/A	6,340	8,798
7/26/2006	$92.75	N/A	N/A	9,260	8,882
7/27/2006	$92.65	$102.60	-9.70%	8,020	8,610
7/28/2006	$93.60	N/A	N/A	6,080	8,643
7/31/2006	$94.50	$103.45	-8.65%	8,700	8,510
8/1/2006	$95.30	N/A	N/A	6,760	8,481
8/2/2006	$95.95	N/A	N/A	9,140	8,560
8/3/2006	$96.50	$105.10	-8.18%	12,340	8,605
8/4/2006	$96.95	N/A	N/A	8,100	8,581
8/7/2006	$96.50	N/A	N/A	7,240	8,136
8/8/2006	$95.05	N/A	N/A	7,340	7,967
8/9/2006	$94.85	N/A	N/A	4,840	7,608
8/10/2006	$95.10	$104.35	-8.86%	4,380	7,464
8/11/2006	$95.75	N/A	N/A	2,700	7,124
8/14/2006	$96.50	N/A	N/A	8,700	7,212
8/15/2006	$97.00	N/A	N/A	5,980	7,346
8/16/2006	$96.00	N/A	N/A	6,780	7,330
8/17/2006	$96.40	$104.70	-7.93%	6,620	7,374
8/18/2006	$97.20	N/A	N/A	5,080	7,422
8/21/2006	$97.40	N/A	N/A	6,420	7,484
8/22/2006	$97.20	N/A	N/A	4,080	7,237
8/23/2006	$96.90	N/A	N/A	8,920	7,156
8/24/2006	$97.55	$105.40	-7.45%	7,160	6,998
8/25/2006	$97.25	N/A	N/A	6,540	6,974
8/28/2006	$96.75	N/A	N/A	8,320	7,087
8/29/2006	$96.90	N/A	N/A	5,820	7,110
8/30/2006	$97.25	N/A	N/A	9,200	7,193
8/31/2006	$97.05	$105.95	-8.40%	8,580	7,352
9/1/2006	$98.00	N/A	N/A	6,860	7,268
9/5/2006	$96.55	N/A	N/A	15,140	7,381
9/6/2006	$96.15	N/A	N/A	6,960	7,402
9/7/2006	$96.35	$104.75	-8.02%	26,220	7,967
9/8/2006	$95.90	N/A	N/A	11,380	8,079
9/11/2006	$96.80	N/A	N/A	15,620	8,397
9/12/2006	$96.10	N/A	N/A	6,720	8,331
9/13/2006	$97.55	N/A	N/A	14,300	8,582
9/14/2006	$97.40	$104.30	-6.62%	4,540	8,429
9/15/2006	$96.90	N/A	N/A	5,000	8,184
9/18/2006	$97.20	N/A	N/A	6,740	8,139
9/19/2006	$96.50	N/A	N/A	6,760	8,123
9/20/2006	$96.15	N/A	N/A	7,540	8,130
9/21/2006	$96.25	$103.60	-7.09%	6,680	8,191
9/22/2006	$97.00	N/A	N/A	4,200	8,185
9/25/2006	$95.40	N/A	N/A	7,340	8,340
9/26/2006	$96.10	N/A	N/A	8,520	8,334
9/27/2006	$96.15	N/A	N/A	6,720	8,358
9/28/2006	$95.25	$104.55	-8.90%	16,640	8,687
9/29/2006	$97.00	$104.80	-7.44%	8,140	8,738
10/2/2006	$97.40	N/A	N/A	4,020	8,702
10/3/2006	$96.35	N/A	N/A	5,760	8,680
10/4/2006	$95.55	N/A	N/A	4,700	8,701
10/5/2006	$97.35	$104.90	-7.20%	8,000	8,670
10/6/2006	$97.40	N/A	N/A	4,200	8,572
10/9/2006	$97.60	N/A	N/A	4,700	8,510
10/10/2006	$97.95	N/A	N/A	5,000	8,400
10/11/2006	$96.25	N/A	N/A	7,760	8,464
10/12/2006	$96.65	$103.90	-6.98%	4,340	8,302
10/13/2006	$95.20	N/A	N/A	6,280	8,226
10/16/2006	$95.40	N/A	N/A	3,840	8,125
10/17/2006	$95.70	N/A	N/A	6,720	7,844
10/18/2006	$96.60	N/A	N/A	6,600	7,832
10/19/2006	$97.65	$106.50	-8.31%	7,980	7,224
10/20/2006	$98.15	N/A	N/A	5,900	7,042
10/23/2006	$97.75	N/A	N/A	3,880	6,650
10/24/2006	$97.50	N/A	N/A	5,200	6,600
10/25/2006	$97.45	N/A	N/A	7,040	6,358
10/26/2006	$98.75	$108.00	-8.56%	6,360	6,418
10/27/2006	$99.65	N/A	N/A	9,880	6,581
10/30/2006	$98.35	N/A	N/A	18,940	6,988
10/31/2006	$99.05	$108.30	-8.54%	11,660	7,151
11/1/2006	$100.05	N/A	N/A	18,700	7,523
11/2/2006	$100.10	$108.20	-7.49%	14,380	7,780
11/3/2006	$100.45	N/A	N/A	9,380	7,952
11/6/2006	$100.75	N/A	N/A	19,700	8,364
11/7/2006	$99.70	N/A	N/A	15,860	8,609
11/8/2006	$100.55	N/A	N/A	9,600	8,705
11/9/2006	$101.55	$110.20	-7.85%	11,240	8,525
11/10/2006	$101.75	N/A	N/A	12,040	8,655
11/13/2006	$102.15	N/A	N/A	13,880	8,984
11/14/2006	$102.60	N/A	N/A	15,380	9,304
11/15/2006	$102.40	N/A	N/A	11,580	9,534
11/16/2006	$100.40	$111.05	-9.59%	19,860	9,929
11/17/2006	$106.25	N/A	N/A	93,960	12,921
11/20/2006	$110.80	N/A	N/A	68,620	15,052
11/21/2006	$109.50	N/A	N/A	31,400	15,932
11/22/2006	$110.45	$111.95	-1.34%	24,240	16,481
11/24/2006	$110.10	N/A	N/A	10,120	16,674
11/27/2006	$107.90	N/A	N/A	20,680	17,154
11/28/2006	$107.05	N/A	N/A	30,300	18,036
11/29/2006	$109.30	N/A	N/A	18,240	18,420
11/30/2006	$109.35	$112.45	-2.76%	22,240	18,941
12/1/2006	$111.50	N/A	N/A	16,320	19,219
12/4/2006	$112.10	N/A	N/A	27,260	19,931
12/5/2006	$111.80	N/A	N/A	28,040	20,736
12/6/2006	$116.75	N/A	N/A	35,540	21,748
12/7/2006	$114.55	$113.15	1.24%	36,320	22,724
12/8/2006	$115.25	N/A	N/A	21,780	23,238
12/11/2006	$116.45	N/A	N/A	18,740	23,533
12/12/2006	$116.00	N/A	N/A	18,780	23,528
12/13/2006	$114.50	N/A	N/A	18,000	23,739
12/14/2006	$113.80	$113.65	0.13%	15,560	23,634
12/15/2006	$113.80	N/A	N/A	15,780	23,681
12/18/2006	$110.00	N/A	N/A	52,240	25,110
12/19/2006	$109.50	N/A	N/A	35,440	25,634
12/20/2006	$111.10	N/A	N/A	15,240	25,614
12/21/2006	$110.60	$112.60	-1.78%	16,420	25,841
12/22/2006	$110.15	N/A	N/A	15,300	25,976
12/26/2006	$110.60	N/A	N/A	6,500	25,792
12/27/2006	$111.90	N/A	N/A	10,900	25,692
12/28/2006	$113.95	$113.50	0.40%	13,080	25,616
12/29/2006	$113.50	$113.25	0.22%	8,660	25,518
1/3/2007	$111.00	N/A	N/A	17,420	25,437
1/4/2007	$112.05	$112.50	-0.40%	8,900	22,602
1/5/2007	$111.55	N/A	N/A	22,100	21,051
1/8/2007	$113.05	N/A	N/A	12,620	20,425
1/9/2007	$113.95	N/A	N/A	17,500	20,200
1/10/2007	$109.55	N/A	N/A	18,600	20,483
1/11/2007	$109.75	$110.75	-0.90%	14,220	20,268
1/12/2007	$108.35	N/A	N/A	22,480	20,007
1/16/2007	$106.40	N/A	N/A	29,480	20,382
1/17/2007	$109.05	N/A	N/A	17,680	20,230
1/18/2007	$109.85	$111.85	-1.79%	16,420	20,233
1/19/2007	$110.00	N/A	N/A	13,480	19,774
1/22/2007	$108.95	N/A	N/A	13,540	19,290
1/23/2007	$108.00	N/A	N/A	17,620	18,693
1/24/2007	$110.70	N/A	N/A	13,760	17,941
1/25/2007	$108.45	$114.20	-5.04%	14,760	17,707
1/26/2007	$109.65	N/A	N/A	10,100	17,419
1/29/2007	$110.30	N/A	N/A	10,160	17,132
1/30/2007	$113.90	N/A	N/A	9,940	16,863
1/31/2007	$115.25	$116.55	-1.12%	18,080	16,947
2/1/2007	$117.25	$116.95	0.26%	19,800	17,081
2/2/2007	$117.25	N/A	N/A	14,940	15,838
2/5/2007	$116.05	N/A	N/A	16,020	15,190
2/6/2007	$115.00	N/A	N/A	12,500	15,099
2/7/2007	$112.15	N/A	N/A	12,560	14,970
2/8/2007	$112.90	$118.35	-4.60%	9,540	14,778
2/9/2007	$113.70	N/A	N/A	9,080	14,864
2/12/2007	$113.75	N/A	N/A	9,340	14,812
2/13/2007	$113.45	N/A	N/A	9,077	14,679
2/14/2007	$114.10	N/A	N/A	8,170	14,662
2/15/2007	$116.50	$118.50	-1.69%	7,860	14,344
2/16/2007	$115.10	N/A	N/A	7,220	14,288
2/20/2007	$114.45	N/A	N/A	10,760	13,910
2/21/2007	$116.75	N/A	N/A	11,020	13,856
2/22/2007	$119.05	$119.35	-0.25%	14,340	13,751
2/23/2007	$116.75	N/A	N/A	10,340	13,476
2/26/2007	$116.70	N/A	N/A	8,080	13,271
2/27/2007	$116.50	N/A	N/A	8,420	12,802
2/28/2007	$117.30	$119.45	-1.80%	16,760	12,378
3/1/2007	$116.50	$120.20	-3.08%	13,260	12,231
3/2/2007	$117.10	N/A	N/A	15,740	12,208
3/5/2007	$117.60	N/A	N/A	9,500	12,076
3/6/2007	$117.85	N/A	N/A	9,480	11,940
3/7/2007	$116.15	N/A	N/A	36,720	12,577
3/8/2007	$117.00	$120.25	-2.70%	7,620	12,372
3/9/2007	$117.35	N/A	N/A	10,920	12,244
3/12/2007	$117.20	N/A	N/A	10,820	12,268
3/13/2007	$117.50	N/A	N/A	6,460	12,145
3/14/2007	$117.25	N/A	N/A	8,400	12,094
3/15/2007	$118.10	$121.90	-3.12%	8,380	11,770
3/16/2007	$118.25	N/A	N/A	6,180	11,316
3/19/2007	$118.60	N/A	N/A	10,380	11,164
3/20/2007	$120.60	N/A	N/A	16,900	11,194
3/21/2007	$121.20	N/A	N/A	14,800	11,270
3/22/2007	$122.65	$124.05	-1.13%	10,100	11,188
3/23/2007	$124.30	N/A	N/A	8,620	11,158
3/26/2007	$123.75	N/A	N/A	10,700	11,212
3/27/2007	$121.60	N/A	N/A	11,340	11,278
3/28/2007	$120.55	N/A	N/A	10,420	11,323
3/29/2007	$119.50	$124.90	-4.32%	16,340	11,596
3/30/2007	$121.65	$124.75	-2.48%	11,220	11,708
4/2/2007	$122.75	N/A	N/A	7,740	11,725
4/3/2007	$123.45	N/A	N/A	3,900	11,496
4/4/2007	$122.50	N/A	N/A	6,940	11,360
4/5/2007	$124.55	$126.55	-1.58%	14,180	11,355
4/9/2007	$125.05	N/A	N/A	14,180	11,483
4/10/2007	$125.50	N/A	N/A	9,660	11,536
4/11/2007	$123.50	N/A	N/A	12,460	11,670
4/12/2007	$122.50	$125.40	-2.31%	12,240	11,520
4/13/2007	$123.45	N/A	N/A	8,520	11,362
4/16/2007	$122.60	N/A	N/A	14,600	11,324
4/17/2007	$123.25	N/A	N/A	10,940	11,372
4/18/2007	$124.80	N/A	N/A	11,740	11,447
4/19/2007	$124.15	$127.50	-2.63%	10,300	10,566
4/20/2007	$123.40	N/A	N/A	13,760	10,771
4/23/2007	$124.75	N/A	N/A	10,780	10,766
4/24/2007	$124.00	N/A	N/A	9,880	10,735
4/25/2007	$123.70	N/A	N/A	9,600	10,840
4/26/2007	$123.95	$130.80	-5.24%	10,820	10,920
4/27/2007	$124.40	N/A	N/A	6,560	10,860
4/30/2007	$124.60	$130.35	-4.41%	6,380	10,866
5/1/2007	$124.85	N/A	N/A	12,320	10,931
5/2/2007	$125.70	N/A	N/A	9,140	10,672
5/3/2007	$126.55	$129.80	-2.50%	8,440	10,460
5/4/2007	$127.00	N/A	N/A	6,540	10,342
5/7/2007	$126.20	N/A	N/A	8,720	10,345
5/8/2007	$126.75	N/A	N/A	10,440	10,336
5/9/2007	$127.95	N/A	N/A	6,660	10,180
5/10/2007	$127.00	$132.65	-4.26%	9,080	10,136
5/11/2007	$129.10	N/A	N/A	9,320	9,902
5/14/2007	$128.95	N/A	N/A	5,440	9,709
5/15/2007	$128.55	N/A	N/A	8,160	9,723
5/16/2007	$125.50	N/A	N/A	21,620	10,314
5/17/2007	$123.75	$130.90	-5.46%	12,680	10,505
5/18/2007	$123.65	N/A	N/A	7,700	10,289
5/21/2007	$124.15	N/A	N/A	7,260	10,058
5/22/2007	$126.45	N/A	N/A	10,500	10,086
5/23/2007	$126.55	N/A	N/A	7,760	9,930
5/24/2007	$120.95	$128.70	-6.02%	18,000	10,122
5/25/2007	$119.45	N/A	N/A	12,900	10,268
5/29/2007	$121.95	N/A	N/A	7,760	10,040
5/30/2007	$123.00	N/A	N/A	12,800	10,102
5/31/2007	$125.00	$131.35	-4.83%	13,260	10,152
6/1/2007	$125.75	N/A	N/A	13,780	10,268
6/4/2007	$127.70	N/A	N/A	7,660	10,065
6/5/2007	$127.75	N/A	N/A	4,000	9,839
6/6/2007	$125.60	N/A	N/A	7,940	9,774
6/7/2007	$122.50	$129.55	-5.44%	11,160	9,826
6/8/2007	$122.10	N/A	N/A	11,100	9,836
6/11/2007	$122.25	N/A	N/A	7,400	9,864
6/12/2007	$120.05	N/A	N/A	12,000	10,051
6/13/2007	$120.90	N/A	N/A	7,240	9,882
6/14/2007	$123.75	$129.95	-4.77%	10,720	9,934
6/15/2007	$127.20	N/A	N/A	14,240	10,128
6/18/2007	$125.75	N/A	N/A	9,780	10,236
6/19/2007	$124.90	N/A	N/A	8,600	10,232
6/20/2007	$123.95	N/A	N/A	6,120	10,088
6/21/2007	$124.30	$131.45	-5.44%	5,560	10,051
6/22/2007	$124.55	N/A	N/A	3,360	9,860
6/25/2007	$124.15	N/A	N/A	6,520	9,767
6/26/2007	$124.05	N/A	N/A	3,780	9,712
6/27/2007	$122.80	N/A	N/A	10,840	9,801
6/28/2007	$123.65	$131.60	-6.04%	8,340	9,358
6/29/2007	$121.80	$132.40	-8.01%	8,760	9,228
7/2/2007	$123.00	N/A	N/A	8,060	9,240
7/3/2007	$123.35	N/A	N/A	6,900	9,228
7/5/2007	$124.50	$133.85	-6.99%	6,120	9,082
7/6/2007	$124.75	N/A	N/A	4,960	8,988
7/9/2007	$126.60	N/A	N/A	5,600	8,575
7/10/2007	$126.05	N/A	N/A	4,460	8,294
7/11/2007	$125.45	N/A	N/A	4,520	8,186
7/12/2007	$127.05	$133.85	-5.08%	5,980	7,958
7/13/2007	$125.00	N/A	N/A	6,260	7,725
7/16/2007	$124.20	N/A	N/A	6,140	7,470
7/17/2007	$123.50	N/A	N/A	6,460	7,430
7/18/2007	$122.95	N/A	N/A	6,980	7,530
7/19/2007	$123.90	$134.75	-8.05%	5,360	7,444
7/20/2007	$122.55	N/A	N/A	8,040	7,340
7/23/2007	$123.90	N/A	N/A	7,780	7,229
7/24/2007	$121.75	N/A	N/A	5,980	7,182
7/25/2007	$121.65	N/A	N/A	12,080	7,184
7/26/2007	$117.40	$131.00	-10.38%	31,740	8,001
7/27/2007	$116.40	N/A	N/A	16,420	8,191
7/30/2007	$115.90	N/A	N/A	12,680	8,139
7/31/2007	$117.30	$129.50	-9.42%	14,380	8,292
8/1/2007	$115.10	N/A	N/A	35,100	9,176
8/2/2007	$110.00	$124.35	-11.54%	35,680	10,161
8/3/2007	$109.80	N/A	N/A	19,380	10,622
8/6/2007	$105.50	N/A	N/A	54,060	12,312
8/7/2007	$112.25	N/A	N/A	32,140	13,166
8/8/2007	$115.00	N/A	N/A	18,240	13,648
8/9/2007	$112.05	$119.15	-5.96%	13,760	13,745
8/10/2007	$109.65	N/A	N/A	17,860	14,062
8/13/2007	$111.30	N/A	N/A	8,360	14,049
8/14/2007	$109.15	N/A	N/A	8,160	14,052
8/15/2007	$106.85	N/A	N/A	13,060	14,258
8/16/2007	$101.75	$115.00	-11.52%	26,960	14,952
8/17/2007	$106.25	N/A	N/A	13,260	15,229
8/20/2007	$107.50	N/A	N/A	9,680	15,365
8/21/2007	$108.75	N/A	N/A	7,600	15,470
8/22/2007	$110.75	N/A	N/A	12,280	15,728
8/23/2007	$112.15	$120.65	-7.05%	11,700	15,919
8/24/2007	$114.95	N/A	N/A	16,000	16,244
8/27/2007	$113.90	N/A	N/A	11,600	16,426
8/28/2007	$111.50	N/A	N/A	4,700	16,367
8/29/2007	$112.65	N/A	N/A	8,980	16,434
8/30/2007	$112.00	$119.35	-6.16%	12,960	16,687
8/31/2007	$115.30	$120.15	-4.04%	6,540	16,637
9/4/2007	$116.05	N/A	N/A	5,160	16,550
9/5/2007	$117.50	N/A	N/A	12,660	16,772
9/6/2007	$117.50	$120.70	-2.65%	14,360	16,848
9/7/2007	$114.90	N/A	N/A	12,200	16,197
9/10/2007	$112.50	N/A	N/A	5,220	15,824
9/11/2007	$112.30	N/A	N/A	4,180	15,540
9/12/2007	$111.40	N/A	N/A	5,440	15,242
9/13/2007	$112.55	$117.55	-4.25%	5,980	14,272
9/14/2007	$113.70	N/A	N/A	8,040	13,350
9/17/2007	$112.85	N/A	N/A	9,760	13,030
9/18/2007	$115.20	N/A	N/A	9,060	11,530
9/19/2007	$115.95	N/A	N/A	6,200	10,665
9/20/2007	$113.20	$119.65	-5.39%	7,100	10,294
9/21/2007	$113.40	N/A	N/A	11,800	10,228
9/24/2007	$115.30	N/A	N/A	8,380	9,912
9/25/2007	$115.75	N/A	N/A	10,180	9,973
9/26/2007	$114.75	N/A	N/A	8,320	9,978
9/27/2007	$113.50	$115.40	-1.65%	7,200	9,783
9/28/2007	$114.30	$115.60	-1.12%	9,280	9,194
10/1/2007	$113.00	N/A	N/A	8,540	9,036
10/2/2007	$112.25	N/A	N/A	7,960	8,979
10/3/2007	$109.50	N/A	N/A	11,360	9,104
10/4/2007	$110.50	$114.20	-3.24%	8,380	8,974
10/5/2007	$112.50	N/A	N/A	8,580	8,870
10/8/2007	$113.85	N/A	N/A	7,480	8,586
10/9/2007	$116.15	N/A	N/A	8,480	8,482
10/10/2007	$118.00	N/A	N/A	11,040	8,694
10/11/2007	$116.25	$117.80	-1.32%	13,500	8,844
10/12/2007	$115.80	N/A	N/A	6,520	8,630
10/15/2007	$116.00	N/A	N/A	5,960	8,610
10/16/2007	$115.30	N/A	N/A	4,140	8,576
10/17/2007	$114.70	N/A	N/A	4,520	8,305
10/18/2007	$114.00	$118.00	-3.39%	6,840	8,054
10/19/2007	$111.75	N/A	N/A	4,980	7,814
10/22/2007	$111.50	N/A	N/A	3,700	7,763
10/23/2007	$112.25	N/A	N/A	9,340	7,935
10/24/2007	$111.50	N/A	N/A	9,460	8,069
10/25/2007	$112.15	$118.00	-4.96%	8,200	8,143
10/26/2007	$114.40	N/A	N/A	13,200	8,315
10/29/2007	$118.25	N/A	N/A	25,400	8,836
10/30/2007	$118.70	N/A	N/A	16,180	9,074
10/31/2007	$119.20	$120.20	-0.83%	10,100	9,204
11/1/2007	$118.70	$119.75	-0.88%	13,400	9,414
11/2/2007	$118.40	N/A	N/A	8,320	9,298
11/5/2007	$119.20	N/A	N/A	9,666	9,340
11/6/2007	$118.80	N/A	N/A	7,500	9,251
11/7/2007	$118.95	N/A	N/A	6,140	9,178
11/8/2007	$118.00	$116.50	1.29%	9,420	9,252
11/9/2007	$117.90	N/A	N/A	10,680	9,299
11/12/2007	$113.75	N/A	N/A	15,760	9,540
11/13/2007	$114.40	N/A	N/A	11,000	9,641
11/14/2007	$115.00	N/A	N/A	6,220	9,470
11/15/2007	$114.50	$114.60	-0.09%	6,560	9,409
11/16/2007	$112.50	N/A	N/A	6,160	9,328
11/19/2007	$108.50	N/A	N/A	11,820	9,473
11/20/2007	$106.55	N/A	N/A	15,180	9,696
11/21/2007	$104.25	$112.15	-7.04%	16,660	9,884
11/23/2007	$104.55	N/A	N/A	6,720	9,658
11/26/2007	$105.25	N/A	N/A	9,340	9,752
11/27/2007	$104.75	N/A	N/A	6,397	9,766
11/28/2007	$113.60	N/A	N/A	24,780	10,454
11/29/2007	$113.40	$113.75	-0.31%	4,320	10,448
11/30/2007	$113.30	$115.55	-1.95%	8,620	10,507
12/3/2007	$113.00	N/A	N/A	2,800	10,434
12/4/2007	$111.75	N/A	N/A	5,280	10,487
12/5/2007	$110.00	N/A	N/A	8,640	10,464
12/6/2007	$112.20	$112.90	-0.62%	7,180	10,388
12/7/2007	$110.80	N/A	N/A	6,860	10,343
12/10/2007	$109.95	N/A	N/A	6,760	10,128
12/11/2007	$108.95	N/A	N/A	6,060	9,484
12/12/2007	$107.90	N/A	N/A	8,920	9,242
12/13/2007	$106.50	$112.20	-5.08%	11,500	9,288
12/14/2007	$107.90	N/A	N/A	7,980	9,108
12/17/2007	$105.95	N/A	N/A	15,280	9,340
12/18/2007	$105.40	N/A	N/A	6,420	9,231
12/19/2007	$104.45	N/A	N/A	13,040	9,416
12/20/2007	$102.95	$110.70	-7.00%	14,100	9,681
12/21/2007	$103.95	N/A	N/A	18,000	9,967
12/24/2007	$101.65	N/A	N/A	13,920	10,075
12/26/2007	$101.00	N/A	N/A	17,640	10,138
12/27/2007	$100.90	$115.85	-12.90%	20,440	10,453
12/28/2007	$104.00	N/A	N/A	17,640	10,833
12/31/2007	$104.40	$115.55	-9.65%	26,138	11,486
1/2/2008	$107.30	N/A	N/A	6,760	11,506
1/3/2008	$111.85	$115.85	-3.45%	8,992	11,412
1/4/2008	$111.75	N/A	N/A	9,360	11,218
1/7/2008	$110.85	N/A	N/A	10,860	11,024
1/8/2008	$109.00	N/A	N/A	5,900	10,997
1/9/2008	$111.25	N/A	N/A	11,636	11,074
1/10/2008	$112.10	$114.30	-1.92%	6,840	11,088
1/11/2008	$110.90	N/A	N/A	7,913	10,526
1/14/2008	$108.75	N/A	N/A	8,200	10,655
1/15/2008	$109.60	N/A	N/A	10,148	10,706
1/16/2008	$110.55	N/A	N/A	9,760	10,938
1/17/2008	$110.55	$109.95	0.55%	7,800	11,022
1/18/2008	$106.25	N/A	N/A	25,134	11,572
1/22/2008	$98.75	N/A	N/A	37,088	12,569
1/23/2008	$98.00	N/A	N/A	25,760	13,199
1/24/2008	$101.30	$108.00	-6.20%	11,800	13,367
1/25/2008	$105.15	N/A	N/A	10,880	13,528
1/28/2008	$107.25	N/A	N/A	7,120	13,468
1/29/2008	$106.55	N/A	N/A	7,460	13,333
1/30/2008	$110.00	N/A	N/A	8,580	13,353
1/31/2008	$109.95	$110.50	-0.50%	9,611	13,164
2/1/2008	$112.50	N/A	N/A	9,380	13,263
2/4/2008	$113.25	N/A	N/A	6,040	13,030
2/5/2008	$111.15	N/A	N/A	4,520	12,710
2/6/2008	$109.55	N/A	N/A	6,360	12,322
2/7/2008	$107.95	$110.15	-2.00%	9,660	12,180
2/8/2008	$108.55	N/A	N/A	5,360	11,771
2/11/2008	$109.20	N/A	N/A	7,100	11,326
2/12/2008	$108.45	N/A	N/A	7,000	10,972
2/13/2008	$109.70	N/A	N/A	12,460	10,516
2/14/2008	$105.85	$109.85	-3.64%	7,632	10,545
2/15/2008	$103.95	N/A	N/A	10,440	10,593
2/19/2008	$105.05	N/A	N/A	7,600	10,534
2/20/2008	$106.10	N/A	N/A	5,840	10,367
2/21/2008	$106.80	$108.85	-1.88%	8,400	10,450
2/22/2008	$107.40	N/A	N/A	3,830	10,190
2/25/2008	$107.20	N/A	N/A	7,420	10,209
2/26/2008	$108.55	N/A	N/A	9,346	10,257
2/27/2008	$111.25	N/A	N/A	10,300	10,327
2/28/2008	$110.95	$110.95	0.00%	4,286	10,132
2/29/2008	$110.45	$109.95	0.45%	6,920	10,037
3/3/2008	$110.30	N/A	N/A	3,640	9,898
3/4/2008	$110.65	N/A	N/A	6,560	9,279
3/5/2008	$110.45	N/A	N/A	5,520	8,227
3/6/2008	$109.00	$107.85	1.07%	14,657	7,857
3/7/2008	$106.75	N/A	N/A	7,040	7,698
3/10/2008	$103.50	N/A	N/A	6,140	7,540
3/11/2008	$104.10	N/A	N/A	7,804	7,563
3/12/2008	$104.65	N/A	N/A	5,545	7,499
3/13/2008	$103.65	$104.00	-0.34%	4,332	7,358
3/14/2008	$101.70	N/A	N/A	8,580	7,323
3/17/2008	$99.00	N/A	N/A	9,543	7,329
3/18/2008	$102.70	N/A	N/A	13,036	7,562
3/19/2008	$102.50	N/A	N/A	10,144	7,749
3/20/2008	$103.00	$99.15	3.88%	7,700	7,794
3/24/2008	$104.45	N/A	N/A	12,460	7,887
3/25/2008	$104.60	N/A	N/A	6,185	7,915
3/26/2008	$105.10	N/A	N/A	4,220	7,819
3/27/2008	$104.50	$102.70	1.75%	4,760	7,744
3/28/2008	$104.55	N/A	N/A	3,620	7,450
3/31/2008	$104.80	$102.85	1.90%	3,280	7,304
4/1/2008	$106.20	N/A	N/A	4,704	7,113
4/2/2008	$110.20	$105.20	4.75%	10,104	7,197
4/3/2008	$109.45	$105.65	3.60%	5,020	7,169
4/4/2008	$110.80	N/A	N/A	3,140	6,994
4/7/2008	$111.65	N/A	N/A	6,680	7,089
4/8/2008	$111.20	N/A	N/A	5,754	7,034
4/9/2008	$109.50	N/A	N/A	6,460	6,937
4/10/2008	$111.00	$106.65	4.08%	5,220	6,768
4/11/2008	$108.75	N/A	N/A	14,280	7,101
4/14/2008	$105.75	N/A	N/A	10,514	7,221
4/15/2008	$107.15	N/A	N/A	7,837	7,361
4/16/2008	$107.35	N/A	N/A	14,509	7,626
4/17/2008	$106.15	$105.90	0.24%	10,507	7,792
4/18/2008	$106.00	N/A	N/A	9,747	7,628
4/21/2008	$106.25	N/A	N/A	10,060	7,729
4/22/2008	$105.95	N/A	N/A	6,854	7,753
4/23/2008	$106.20	N/A	N/A	7,689	7,749
4/24/2008	$106.70	$106.80	-0.09%	13,009	7,998
4/25/2008	$108.70	N/A	N/A	11,834	8,248
4/28/2008	$108.25	N/A	N/A	8,415	8,242
4/29/2008	$106.30	N/A	N/A	28,643	8,879
4/30/2008	$107.85	$108.00	-0.14%	22,085	9,181
5/1/2008	$110.50	$107.70	2.60%	15,559	9,361
5/2/2008	$114.50	N/A	N/A	9,207	9,411
5/5/2008	$111.00	N/A	N/A	8,316	9,273
5/6/2008	$109.55	N/A	N/A	10,709	9,424
5/7/2008	$110.85	N/A	N/A	6,672	9,506
5/8/2008	$111.05	$109.80	1.14%	6,968	9,579
5/9/2008	$110.90	N/A	N/A	6,951	9,690
5/12/2008	$113.20	N/A	N/A	4,998	9,748
5/13/2008	$111.60	N/A	N/A	7,229	9,832
5/14/2008	$112.70	N/A	N/A	5,268	9,671
5/15/2008	$112.10	$109.50	2.37%	6,241	9,711
5/16/2008	$111.30	N/A	N/A	7,158	9,845
5/19/2008	$113.00	N/A	N/A	5,168	9,795
5/20/2008	$113.20	N/A	N/A	11,112	9,973
5/21/2008	$111.90	N/A	N/A	5,844	9,953
5/22/2008	$111.35	$109.40	1.78%	4,787	9,939
5/23/2008	$112.00	N/A	N/A	3,628	9,583
5/27/2008	$112.35	N/A	N/A	7,492	9,483
5/28/2008	$112.95	N/A	N/A	8,382	9,501
5/29/2008	$112.60	$108.65	3.64%	6,192	9,224
5/30/2008	$113.50	$109.50	3.65%	7,919	9,137
6/2/2008	$114.20	N/A	N/A	7,081	9,049
6/3/2008	$113.25	N/A	N/A	6,395	8,926
6/4/2008	$113.40	N/A	N/A	4,966	8,863
6/5/2008	$116.00	$109.95	5.50%	18,767	9,233
6/6/2008	$116.30	N/A	N/A	11,699	9,189
6/9/2008	$114.45	N/A	N/A	6,215	9,002
6/10/2008	$113.40	N/A	N/A	6,545	8,939
6/11/2008	$113.60	N/A	N/A	7,621	8,239
6/12/2008	$114.75	$108.05	6.20%	8,918	7,800
6/13/2008	$115.00	N/A	N/A	8,208	7,555
6/16/2008	$113.05	N/A	N/A	11,069	7,617
6/17/2008	$111.30	N/A	N/A	12,128	7,744
6/18/2008	$110.75	N/A	N/A	13,107	7,824
6/19/2008	$112.50	$107.05	5.09%	9,852	7,930
6/20/2008	$111.75	N/A	N/A	7,849	7,959
6/23/2008	$110.10	N/A	N/A	6,739	7,952
6/24/2008	$107.50	N/A	N/A	12,186	8,192
6/25/2008	$107.10	N/A	N/A	6,375	8,163
6/26/2008	$104.65	$105.15	-0.48%	9,968	8,320
6/27/2008	$103.20	N/A	N/A	6,333	8,323
6/30/2008	$103.35	$103.55	-0.19%	9,251	8,393
7/1/2008	$101.30	N/A	N/A	8,345	8,499
7/2/2008	$103.00	N/A	N/A	4,328	8,272
7/3/2008	$103.00	$101.60	1.38%	4,980	8,244
7/7/2008	$105.50	N/A	N/A	23,038	8,852
7/8/2008	$101.60	N/A	N/A	11,997	9,131
7/9/2008	$102.55	N/A	N/A	6,164	9,087
7/10/2008	$103.65	$101.10	2.52%	10,365	9,153
7/11/2008	$100.35	N/A	N/A	5,159	9,118
7/14/2008	$98.55	N/A	N/A	10,598	9,208
7/15/2008	$95.70	N/A	N/A	31,812	10,032
7/16/2008	$94.40	N/A	N/A	10,171	10,158
7/17/2008	$96.25	$94.40	1.96%	10,091	10,329
7/18/2008	$97.90	N/A	N/A	9,682	10,026
7/21/2008	$99.75	N/A	N/A	6,509	9,853
7/22/2008	$102.15	N/A	N/A	6,636	9,867
7/23/2008	$101.60	N/A	N/A	7,714	9,906
7/24/2008	$101.50	$94.95	6.90%	10,682	10,008
7/25/2008	$99.25	N/A	N/A	5,431	9,892
7/28/2008	$102.10	N/A	N/A	10,062	9,954
7/29/2008	$100.75	N/A	N/A	6,361	9,797
7/30/2008	$103.95	N/A	N/A	5,363	9,571
7/31/2008	$105.00	$98.95	6.11%	7,982	9,400
8/1/2008	$106.30	N/A	N/A	5,341	9,250
8/4/2008	$105.00	N/A	N/A	12,671	9,411
8/5/2008	$102.70	N/A	N/A	11,814	9,580
8/6/2008	$100.20	N/A	N/A	8,049	9,442
8/7/2008	$101.65	$95.70	6.22%	7,243	9,471
8/8/2008	$103.40	N/A	N/A	5,983	9,338
8/11/2008	$102.55	N/A	N/A	5,772	9,319
8/12/2008	$100.10	N/A	N/A	7,601	9,264
8/13/2008	$99.70	N/A	N/A	11,736	9,377
8/14/2008	$99.40	$97.20	2.26%	6,580	9,452
8/15/2008	$98.15	N/A	N/A	8,702	9,576
8/18/2008	$100.00	N/A	N/A	10,652	9,164
8/19/2008	$104.80	N/A	N/A	16,289	9,307
8/20/2008	$106.75	N/A	N/A	7,821	9,362
8/21/2008	$104.05	$97.85	6.34%	8,200	9,290
8/22/2008	$103.10	N/A	N/A	7,357	9,363
8/25/2008	$103.50	N/A	N/A	6,836	9,238
8/26/2008	$103.55	N/A	N/A	3,243	8,285
8/27/2008	$106.75	N/A	N/A	10,685	8,302
8/28/2008	$107.05	$99.35	7.75%	7,418	8,213
8/29/2008	$105.70	$99.15	6.61%	5,334	8,068
9/2/2008	$104.45	N/A	N/A	7,788	8,111
9/3/2008	$104.15	N/A	N/A	4,726	8,047
9/4/2008	$102.60	$96.40	6.43%	10,385	8,136
9/5/2008	$101.20	N/A	N/A	8,111	8,051
9/8/2008	$100.05	N/A	N/A	8,719	8,160
9/9/2008	$98.80	N/A	N/A	7,239	8,066
9/10/2008	$99.00	N/A	N/A	7,640	8,109
9/11/2008	$98.25	$88.75	10.70%	10,588	8,283
9/12/2008	$98.00	N/A	N/A	11,853	8,412
9/15/2008	$93.35	N/A	N/A	13,727	8,692
9/16/2008	$87.70	N/A	N/A	22,023	9,003
9/17/2008	$79.50	N/A	N/A	34,942	9,774
9/18/2008	$80.35	$79.95	0.50%	26,556	10,391
9/19/2008	$90.60	N/A	N/A	11,106	10,520
9/22/2008	$90.15	N/A	N/A	10,462	10,669
9/23/2008	$90.05	N/A	N/A	9,246	10,785
9/24/2008	$89.30	N/A	N/A	5,996	10,732
9/25/2008	$91.25	$87.00	4.89%	14,146	10,812
9/26/2008	$90.25	N/A	N/A	10,125	10,930
9/29/2008	$86.40	N/A	N/A	9,945	10,971
9/30/2008	$92.65	$81.75	13.33%	11,466	10,999
10/1/2008	$92.50	N/A	N/A	6,828	10,683
10/2/2008	$87.50	$79.05	10.69%	7,110	10,660
10/3/2008	$89.25	N/A	N/A	7,768	10,645
10/6/2008	$76.00	N/A	N/A	24,671	11,222
10/7/2008	$75.55	N/A	N/A	19,526	11,645
10/8/2008	$74.45	N/A	N/A	66,513	13,754
10/9/2008	$66.35	$52.50	26.38%	23,610	14,185
10/10/2008	$54.15	N/A	N/A	62,313	16,015
10/13/2008	$72.25	N/A	N/A	38,888	17,133
10/14/2008	$70.00	N/A	N/A	25,452	17,722
10/15/2008	$63.10	N/A	N/A	16,291	18,108
10/16/2008	$60.45	$63.30	-4.50%	33,449	18,876
10/17/2008	$65.80	N/A	N/A	15,732	19,131
10/20/2008	$74.90	N/A	N/A	20,454	19,522
10/21/2008	$79.15	N/A	N/A	24,323	20,091
10/22/2008	$75.00	N/A	N/A	22,901	20,600
10/23/2008	$76.00	$71.65	6.07%	12,521	20,664
10/24/2008	$84.50	N/A	N/A	39,227	21,577
10/27/2008	$79.25	N/A	N/A	11,652	21,508
10/28/2008	$83.60	N/A	N/A	10,538	21,125
10/29/2008	$83.70	N/A	N/A	9,980	20,293
10/30/2008	$81.25	$74.20	9.50%	10,288	19,750
10/31/2008	$81.20	$74.50	8.99%	19,494	20,030
11/3/2008	$77.75	N/A	N/A	14,069	20,150
11/4/2008	$75.75	N/A	N/A	22,368	20,588
11/5/2008	$72.70	N/A	N/A	14,868	20,883
11/6/2008	$74.50	$69.10	7.81%	18,988	21,045
11/7/2008	$73.25	N/A	N/A	12,005	21,107
11/10/2008	$70.80	N/A	N/A	16,810	21,336
11/11/2008	$71.05	N/A	N/A	13,031	21,388
11/12/2008	$63.15	N/A	N/A	12,955	21,593
11/13/2008	$65.60	$63.05	4.04%	16,830	21,917
11/14/2008	$62.50	N/A	N/A	13,392	22,104
11/17/2008	$62.80	N/A	N/A	9,815	21,609
11/18/2008	$60.00	N/A	N/A	12,193	21,365
11/19/2008	$54.75	N/A	N/A	16,700	19,704
11/20/2008	$50.75	$53.85	-5.76%	21,426	19,631
11/21/2008	$47.50	N/A	N/A	41,211	18,928
11/24/2008	$55.00	N/A	N/A	40,757	18,990
11/25/2008	$58.25	N/A	N/A	34,185	19,281
11/26/2008	$58.00	$59.05	-1.78%	23,640	19,526
11/28/2008	$57.10	$60.45	-5.54%	2,707	18,502
12/1/2008	$56.50	N/A	N/A	5,871	18,173
12/2/2008	$54.25	N/A	N/A	17,925	18,089
12/3/2008	$56.45	N/A	N/A	13,006	17,711
12/4/2008	$53.45	$56.85	-5.98%	15,187	17,454
12/5/2008	$58.20	N/A	N/A	31,081	18,073
12/8/2008	$58.90	N/A	N/A	17,746	17,357
12/9/2008	$60.00	N/A	N/A	16,446	17,517
12/10/2008	$62.50	N/A	N/A	16,148	17,704
12/11/2008	$60.25	$59.20	1.77%	21,863	18,100
12/12/2008	$59.40	N/A	N/A	12,870	18,186
12/15/2008	$66.10	N/A	N/A	34,244	18,677
12/16/2008	$65.60	N/A	N/A	20,389	18,888
12/17/2008	$64.45	N/A	N/A	17,517	18,726
12/18/2008	$62.60	$57.00	9.82%	11,412	18,611
12/19/2008	$65.00	N/A	N/A	12,149	18,383
12/22/2008	$63.00	N/A	N/A	10,536	18,334
12/23/2008	$55.00	N/A	N/A	31,928	18,838
12/24/2008	$55.75	$54.60	2.11%	9,154	18,709
12/26/2008	$59.50	N/A	N/A	17,926	18,875
12/29/2008	$57.95	N/A	N/A	30,490	19,330
12/30/2008	$62.90	N/A	N/A	33,934	20,015
12/31/2008	$62.10	$57.35	8.28%	26,136	20,559
1/2/2009	$67.00	N/A	N/A	5,660	20,341
1/5/2009	$71.50	N/A	N/A	14,001	20,251
1/6/2009	$72.50	N/A	N/A	24,024	20,338
1/7/2009	$67.05	N/A	N/A	26,663	19,853
1/8/2009	$68.35	$67.80	0.81%	11,503	18,878
1/9/2009	$73.70	N/A	N/A	9,831	18,066
1/12/2009	$73.25	N/A	N/A	12,572	17,697
1/13/2009	$69.50	N/A	N/A	11,800	18,000
1/14/2009	$66.10	N/A	N/A	9,304	18,114
1/15/2009	$66.35	$58.00	14.40%	11,684	17,906
1/16/2009	$69.50	N/A	N/A	7,486	17,722
1/20/2009	$65.75	N/A	N/A	4,830	17,377
1/21/2009	$64.80	N/A	N/A	14,382	16,820
1/22/2009	$60.35	$58.35	3.43%	15,326	16,740
1/23/2009	$60.30	N/A	N/A	13,240	16,633
1/26/2009	$63.90	N/A	N/A	12,388	16,508
1/27/2009	$67.95	N/A	N/A	20,247	16,454
1/28/2009	$72.50	N/A	N/A	17,936	16,623
1/29/2009	$70.65	$61.55	14.78%	10,703	15,838
1/30/2009	$70.70	$61.10	15.71%	8,352	15,437
2/2/2009	$64.45	N/A	N/A	25,636	15,707
2/3/2009	$62.45	N/A	N/A	23,280	16,103
2/4/2009	$62.20	N/A	N/A	23,384	16,477
2/5/2009	$64.20	$61.55	4.31%	7,505	16,376
2/6/2009	$70.60	N/A	N/A	15,455	15,827
2/9/2009	$72.95	N/A	N/A	9,755	15,847
2/10/2009	$69.50	N/A	N/A	13,115	15,687
2/11/2009	$69.60	N/A	N/A	9,349	14,982
2/12/2009	$71.40	$62.25	14.70%	9,736	14,176
2/13/2009	$72.35	N/A	N/A	7,826	13,565
2/17/2009	$69.00	N/A	N/A	19,622	14,031
2/18/2009	$68.05	N/A	N/A	25,719	14,421
2/19/2009	$63.00	$59.45	5.97%	12,419	14,034
2/20/2009	$60.40	N/A	N/A	10,434	13,493
2/23/2009	$61.45	N/A	N/A	9,718	13,434
2/24/2009	$64.35	N/A	N/A	26,251	13,981
2/25/2009	$63.65	N/A	N/A	14,344	14,040
2/26/2009	$63.05	$58.00	8.71%	11,726	14,038
2/27/2009	$62.30	$58.45	6.59%	10,928	14,092
3/2/2009	$53.70	N/A	N/A	29,279	14,679
3/3/2009	$55.35	N/A	N/A	24,712	15,253
3/4/2009	$61.95	N/A	N/A	24,658	15,914
3/5/2009	$55.25	$53.95	2.41%	17,990	16,034
3/6/2009	$55.50	N/A	N/A	19,861	16,185
3/9/2009	$57.55	N/A	N/A	20,674	16,433
3/10/2009	$60.95	N/A	N/A	16,294	16,563
3/11/2009	$63.70	N/A	N/A	23,789	16,681
3/12/2009	$62.55	$57.20	9.35%	20,480	16,766
3/13/2009	$62.45	N/A	N/A	11,246	16,784
3/16/2009	$64.95	N/A	N/A	20,074	17,175
3/17/2009	$66.75	N/A	N/A	22,031	17,055
3/18/2009	$65.60	N/A	N/A	7,343	16,523
3/19/2009	$67.50	$58.90	14.60%	15,555	16,262
3/20/2009	$66.40	N/A	N/A	12,689	16,435
3/23/2009	$67.45	N/A	N/A	8,798	16,213
3/24/2009	$67.00	N/A	N/A	12,109	16,292
3/25/2009	$71.90	N/A	N/A	14,775	16,347
3/26/2009	$73.70	$59.50	23.87%	13,561	16,488
3/27/2009	$70.20	N/A	N/A	9,210	16,470
3/30/2009	$65.65	N/A	N/A	9,402	16,523
3/31/2009	$67.05	$58.20	15.21%	7,663	16,124
4/1/2009	$68.10	N/A	N/A	5,982	15,466
4/2/2009	$67.00	$59.45	12.70%	13,943	15,517
4/3/2009	$70.25	N/A	N/A	18,219	15,776
4/6/2009	$68.55	N/A	N/A	8,122	15,723
4/7/2009	$69.55	N/A	N/A	10,307	15,192
4/8/2009	$71.20	N/A	N/A	14,822	15,208
4/9/2009	$72.75	$60.30	20.65%	6,208	15,024
4/13/2009	$68.75	N/A	N/A	13,562	15,111
4/14/2009	$70.25	N/A	N/A	16,556	14,687
4/15/2009	$72.25	N/A	N/A	20,725	14,554
4/16/2009	$70.60	$59.35	18.96%	10,239	14,074
4/17/2009	$70.00	N/A	N/A	10,824	13,835
4/20/2009	$68.80	N/A	N/A	13,217	13,613
4/21/2009	$66.55	N/A	N/A	6,957	13,156
4/22/2009	$66.75	N/A	N/A	11,517	12,997
4/23/2009	$66.10	$59.70	10.72%	20,924	12,902
4/24/2009	$66.20	N/A	N/A	29,626	13,206
4/27/2009	$69.35	N/A	N/A	11,190	13,205
4/28/2009	$68.15	N/A	N/A	14,383	13,015
4/29/2009	$66.35	N/A	N/A	12,300	12,690
4/30/2009	$64.75	$61.50	5.28%	24,100	13,249
5/1/2009	$67.60	N/A	N/A	8,904	13,027
5/4/2009	$65.45	N/A	N/A	18,887	13,234
5/5/2009	$67.05	N/A	N/A	11,172	13,313
5/6/2009	$68.85	N/A	N/A	20,160	13,581
5/7/2009	$69.20	$62.55	10.63%	12,937	13,520
5/8/2009	$69.85	N/A	N/A	13,109	13,505
5/11/2009	$69.25	N/A	N/A	9,843	13,526
5/12/2009	$70.30	N/A	N/A	12,572	13,632
5/13/2009	$65.55	N/A	N/A	10,561	13,728
5/14/2009	$67.25	$62.00	8.47%	8,949	13,827
5/15/2009	$68.15	N/A	N/A	9,870	13,692
5/18/2009	$69.25	N/A	N/A	9,205	13,391
5/19/2009	$68.55	N/A	N/A	15,559	13,639
5/20/2009	$66.80	N/A	N/A	12,267	13,704
5/21/2009	$67.00	$63.40	5.68%	9,767	13,536
5/22/2009	$70.15	N/A	N/A	8,892	13,625
5/26/2009	$70.60	N/A	N/A	10,707	13,530
5/27/2009	$70.10	N/A	N/A	27,253	13,887
5/28/2009	$72.80	$64.65	12.61%	10,979	13,562
5/29/2009	$74.05	$65.70	12.71%	13,026	13,655
6/1/2009	$72.15	N/A	N/A	15,804	13,821
6/2/2009	$75.65	N/A	N/A	10,776	13,739
6/3/2009	$76.00	N/A	N/A	10,663	13,863
6/4/2009	$77.75	$66.90	16.22%	10,149	13,817
6/5/2009	$78.40	N/A	N/A	4,234	13,261
6/8/2009	$76.55	N/A	N/A	10,168	12,612
6/9/2009	$76.20	N/A	N/A	8,888	12,536
6/10/2009	$74.60	N/A	N/A	10,880	12,419
6/11/2009	$74.45	$66.70	11.62%	11,639	12,397
6/12/2009	$74.35	N/A	N/A	10,939	11,958
6/15/2009	$72.00	N/A	N/A	6,252	11,870
6/16/2009	$69.75	N/A	N/A	12,444	11,655
6/17/2009	$72.65	N/A	N/A	10,659	11,638
6/18/2009	$75.00	$64.00	17.19%	10,315	11,310
6/19/2009	$75.85	N/A	N/A	10,162	11,217
6/22/2009	$70.05	N/A	N/A	11,055	11,149
6/23/2009	$69.40	N/A	N/A	12,299	11,231
6/24/2009	$72.50	N/A	N/A	13,132	11,249
6/25/2009	$72.35	$64.00	13.05%	5,223	11,071
6/26/2009	$74.00	N/A	N/A	10,004	11,107
6/29/2009	$75.25	N/A	N/A	6,379	10,990
6/30/2009	$76.10	$65.10	16.90%	8,675	10,972
7/1/2009	$71.25	N/A	N/A	17,557	11,039
7/2/2009	$71.75	$64.95	10.47%	6,937	10,861
7/6/2009	$71.70	N/A	N/A	8,625	10,823
7/7/2009	$70.20	N/A	N/A	8,732	10,818
7/8/2009	$70.25	N/A	N/A	9,658	10,783
7/9/2009	$73.50	$65.10	12.90%	20,416	10,555
7/10/2009	$76.60	N/A	N/A	14,581	10,675
7/13/2009	$77.00	N/A	N/A	17,013	10,808
7/14/2009	$78.20	N/A	N/A	8,366	10,560
7/15/2009	$80.10	N/A	N/A	13,517	10,652
7/16/2009	$83.75	$66.65	25.66%	15,778	10,822
7/17/2009	$80.55	N/A	N/A	9,756	10,809
7/20/2009	$81.50	N/A	N/A	17,610	11,255
7/21/2009	$81.70	N/A	N/A	16,786	11,475
7/22/2009	$83.30	N/A	N/A	17,746	11,771
7/23/2009	$81.10	$68.00	19.26%	39,224	12,715
7/24/2009	$80.40	N/A	N/A	15,372	12,840
7/27/2009	$81.40	N/A	N/A	14,310	12,952
7/28/2009	$79.75	N/A	N/A	13,937	13,208
7/29/2009	$79.25	N/A	N/A	13,803	13,254
7/30/2009	$79.25	$69.50	14.03%	7,547	13,150
7/31/2009	$78.00	$70.10	11.27%	15,549	13,324
8/3/2009	$79.25	N/A	N/A	15,010	13,486
8/4/2009	$78.60	N/A	N/A	7,391	13,364
8/5/2009	$79.10	N/A	N/A	11,131	13,325
8/6/2009	$77.25	$69.10	11.79%	10,222	13,228
8/7/2009	$78.40	N/A	N/A	14,667	13,543
8/10/2009	$79.80	N/A	N/A	9,668	13,532
8/11/2009	$78.50	N/A	N/A	16,054	13,854
8/12/2009	$80.75	N/A	N/A	10,212	13,905
8/13/2009	$81.25	$68.40	18.79%	9,478	13,636
8/14/2009	$82.00	N/A	N/A	18,263	14,014
8/17/2009	$77.05	N/A	N/A	14,657	14,215
8/18/2009	$79.10	N/A	N/A	12,153	14,329
8/19/2009	$80.00	N/A	N/A	6,499	14,223
8/20/2009	$81.05	$68.05	19.10%	9,208	13,850
8/21/2009	$83.50	N/A	N/A	17,525	13,948
8/24/2009	$82.60	N/A	N/A	12,657	13,803
8/25/2009	$82.85	N/A	N/A	6,532	13,742
8/26/2009	$83.70	N/A	N/A	9,356	13,603
8/27/2009	$83.95	$68.25	23.00%	8,161	13,349
8/28/2009	$82.50	N/A	N/A	8,724	13,315
8/31/2009	$81.95	$67.95	20.60%	6,157	12,933
9/1/2009	$79.10	N/A	N/A	14,341	12,851
9/2/2009	$73.85	N/A	N/A	19,351	12,905
9/3/2009	$74.10	$67.30	10.10%	17,998	12,197
9/4/2009	$79.00	N/A	N/A	13,525	12,136
9/8/2009	$77.95	N/A	N/A	12,630	12,080
9/9/2009	$79.55	N/A	N/A	14,266	12,091
9/10/2009	$80.00	$69.15	15.69%	15,302	12,141
9/11/2009	$82.30	N/A	N/A	12,937	12,320
9/14/2009	$80.30	N/A	N/A	13,813	12,262
9/15/2009	$80.75	N/A	N/A	6,182	11,968
9/16/2009	$80.65	N/A	N/A	7,379	11,968
9/17/2009	$79.20	$70.50	12.34%	4,890	11,760
9/18/2009	$81.85	N/A	N/A	14,643	11,907
9/21/2009	$82.20	N/A	N/A	6,299	11,628
9/22/2009	$83.75	N/A	N/A	12,769	11,732
9/23/2009	$83.75	N/A	N/A	7,977	11,462
9/24/2009	$81.50	$70.40	15.77%	8,027	11,389
9/25/2009	$83.15	N/A	N/A	8,562	11,359
9/28/2009	$85.00	N/A	N/A	11,187	11,123
9/29/2009	$82.45	N/A	N/A	8,619	10,922
9/30/2009	$82.35	$70.90	16.15%	7,445	10,765
10/1/2009	$79.25	$69.95	13.30%	10,089	10,885
10/2/2009	$80.00	N/A	N/A	9,291	10,887
10/5/2009	$83.20	N/A	N/A	14,351	10,782
10/6/2009	$85.00	N/A	N/A	15,958	10,892
10/7/2009	$84.65	N/A	N/A	5,468	10,856
10/8/2009	$84.50	$72.60	16.39%	6,974	10,777
10/9/2009	$84.50	N/A	N/A	9,971	10,837
10/12/2009	$84.90	N/A	N/A	11,317	10,923
10/13/2009	$84.50	N/A	N/A	15,509	11,235
10/14/2009	$84.90	N/A	N/A	7,745	11,015
10/15/2009	$85.00	$72.70	16.92%	9,813	10,697
10/16/2009	$83.40	N/A	N/A	14,944	10,596
10/19/2009	$83.75	N/A	N/A	6,905	10,375
10/20/2009	$82.70	N/A	N/A	10,086	10,290
10/21/2009	$82.95	N/A	N/A	6,468	10,030
10/22/2009	$83.20	$73.65	12.97%	8,935	9,818
10/23/2009	$81.85	N/A	N/A	10,763	9,745
10/26/2009	$81.70	N/A	N/A	8,464	9,567
10/27/2009	$83.55	N/A	N/A	7,582	9,614
10/28/2009	$82.05	N/A	N/A	9,602	9,688
10/29/2009	$81.00	$72.15	12.27%	13,323	9,969
10/30/2009	$81.25	$71.20	14.12%	10,673	9,837
11/2/2009	$80.40	N/A	N/A	10,905	9,990
11/3/2009	$80.40	N/A	N/A	7,534	9,816
11/4/2009	$81.95	N/A	N/A	9,814	9,877
11/5/2009	$82.35	$72.80	13.12%	5,057	9,778
11/6/2009	$82.05	$72.65	12.94%	9,676	9,815
11/9/2009	$83.20	$73.55	13.12%	6,835	9,670
11/10/2009	$82.60	$73.10	13.00%	15,088	9,886
11/11/2009	$81.75	$73.20	11.68%	14,938	10,135
11/12/2009	$80.55	$73.15	10.12%	40,809	11,159
11/13/2009	$80.65	$73.65	9.50%	30,204	11,857
11/16/2009	$80.80	$74.20	8.89%	19,371	12,024
11/17/2009	$80.00	$74.30	7.67%	27,208	12,399
11/18/2009	$79.75	$74.30	7.34%	25,365	13,062
11/19/2009	$78.25	$73.95	5.81%	19,010	13,463
11/20/2009	$79.55	$73.80	7.79%	12,877	13,560
11/23/2009	$80.25	$74.10	8.30%	13,269	13,625
11/24/2009	$80.30	$74.50	7.79%	10,672	13,464
11/25/2009	$81.25	$75.30	7.90%	13,412	13,653
11/27/2009	$81.20	$75.15	8.05%	5,525	13,510
11/30/2009	$81.20	$75.00	8.27%	11,696	13,402
12/1/2009	$81.90	$75.15	8.98%	11,610	13,559
12/2/2009	$82.20	$74.85	9.82%	15,731	13,747
12/3/2009	$82.50	$74.90	10.15%	8,276	13,807
12/4/2009	$81.85	$74.85	9.35%	14,662	13,998
12/7/2009	$81.85	$75.50	8.41%	12,154	14,044
12/8/2009	$82.50	$75.60	9.13%	17,426	14,343
12/9/2009	$82.85	$75.95	9.08%	10,756	14,449
12/10/2009	$84.35	$76.70	9.97%	17,154	14,701
12/11/2009	$84.75	$77.60	9.21%	15,634	14,778
12/14/2009	$85.45	$78.00	9.55%	12,630	14,843
12/15/2009	$86.85	$78.25	10.99%	26,142	15,351
12/16/2009	$87.85	$78.90	11.34%	16,489	15,649
12/17/2009	$88.10	$78.95	11.59%	16,018	15,856
12/18/2009	$86.40	$77.35	11.70%	20,557	16,373
12/21/2009	$87.80	$79.10	11.00%	14,153	16,522
12/22/2009	$88.85	$79.35	11.97%	14,149	16,766
12/23/2009	$89.70	$79.90	12.27%	18,545	16,881
12/24/2009	$90.85	$80.50	12.86%	6,691	16,606
12/28/2009	$91.00	$80.40	13.18%	14,236	15,720
12/29/2009	$90.70	$80.15	13.16%	10,759	15,072
12/30/2009	$90.25	$80.15	12.60%	13,974	14,892
12/31/2009	$90.10	$80.25	12.27%	5,904	14,182
1/4/2010	$90.40	$81.90	10.38%	15,544	13,855
1/5/2010	$91.60	$82.85	10.56%	16,774	13,780
1/6/2010	$93.50	$83.05	12.58%	35,374	14,530
1/7/2010	$94.00	$82.45	14.01%	33,828	15,215
1/8/2010	$94.10	$82.45	14.13%	13,139	15,298
1/11/2010	$94.80	$82.45	14.98%	13,982	15,317
1/12/2010	$93.95	$81.80	14.85%	17,503	15,716
1/13/2010	$89.45	$79.80	12.09%	23,206	16,100
1/14/2010	$90.10	$80.15	12.41%	10,324	16,057
1/15/2010	$90.85	$80.40	13.00%	11,180	15,905
1/19/2010	$90.90	$82.10	10.72%	16,154	16,168
1/20/2010	$92.60	$82.40	12.38%	21,768	16,404
1/21/2010	$93.60	$81.70	14.57%	21,297	16,709
1/22/2010	$91.60	$81.15	12.88%	19,999	16,795
1/25/2010	$92.95	$82.05	13.28%	16,538	16,988
1/26/2010	$93.10	$82.15	13.33%	12,862	16,845
1/27/2010	$92.95	$80.80	15.04%	11,378	16,703
1/28/2010	$92.90	$80.75	15.05%	10,593	16,635
1/29/2010	$90.85	$79.65	14.06%	13,055	16,199
2/1/2010	$90.75	$80.90	12.18%	17,975	16,248
2/2/2010	$91.20	$81.45	11.97%	11,302	16,091
2/3/2010	$90.85	$81.10	12.02%	7,877	15,668
2/4/2010	$89.35	$79.20	12.82%	17,770	15,789
2/5/2010	$87.75	$78.20	12.21%	25,550	16,169
2/8/2010	$88.05	$78.55	12.09%	8,578	15,837
2/9/2010	$88.40	$79.10	11.76%	11,013	15,981
2/10/2010	$89.70	$78.10	14.85%	22,970	16,272
2/11/2010	$90.45	$79.25	14.13%	8,996	16,213
2/12/2010	$90.85	$79.95	13.63%	11,788	16,140
2/16/2010	$91.95	$81.45	12.89%	11,718	16,334
2/17/2010	$93.45	$82.05	13.89%	14,353	16,294
2/18/2010	$93.20	$81.95	13.73%	9,432	16,050
2/19/2010	$93.40	$81.95	13.97%	9,762	15,196
2/22/2010	$94.05	$82.05	14.63%	18,082	14,671
2/23/2010	$92.85	$81.75	13.58%	16,725	14,791
2/24/2010	$93.45	$82.00	13.96%	11,927	14,722
2/25/2010	$95.20	$82.40	15.53%	28,517	15,089
2/26/2010	$95.40	$82.75	15.29%	15,614	14,836
3/1/2010	$93.90	$83.40	12.59%	15,483	15,008
3/2/2010	$95.25	$83.70	13.80%	11,337	15,013
3/3/2010	$95.05	$83.05	14.45%	14,656	14,963
3/4/2010	$95.85	$82.90	15.62%	20,405	14,918
3/5/2010	$96.65	$83.15	16.24%	14,713	14,698
3/8/2010	$96.85	$84.00	15.30%	10,562	14,384
3/9/2010	$97.00	$84.45	14.86%	10,985	14,199
3/10/2010	$96.75	$85.05	13.76%	7,748	14,028
3/11/2010	$97.50	$85.25	14.37%	8,033	13,917
3/12/2010	$98.30	$85.55	14.90%	12,799	13,990
3/15/2010	$97.85	$85.55	14.38%	9,394	13,868
3/16/2010	$98.00	$85.50	14.62%	13,707	13,726
3/17/2010	$97.60	$85.65	13.95%	15,026	13,850
3/18/2010	$97.00	$85.40	13.58%	10,854	13,949
3/19/2010	$95.00	$84.05	13.03%	14,031	13,825
3/22/2010	$94.30	$83.90	12.40%	11,184	13,346
3/23/2010	$94.80	$83.95	12.92%	10,629	13,414
3/24/2010	$94.35	$83.80	12.59%	11,502	13,431
3/25/2010	$94.55	$83.35	13.44%	10,353	13,010
3/26/2010	$94.50	$83.10	13.72%	11,224	13,084
3/29/2010	$95.40	$83.95	13.64%	13,908	13,155
3/30/2010	$95.60	$84.40	13.27%	13,233	13,205
3/31/2010	$96.30	$84.85	13.49%	11,265	13,103
4/1/2010	$99.10	$85.55	15.84%	7,439	13,036
4/5/2010	$100.40	$86.95	15.47%	11,239	13,085
4/6/2010	$101.65	$86.95	16.91%	12,355	12,894
4/7/2010	$99.85	$86.65	15.23%	19,663	12,992
4/8/2010	$102.05	$86.90	17.43%	17,812	13,189
4/9/2010	$102.85	$87.15	18.01%	26,481	13,121
4/12/2010	$102.00	$87.35	16.77%	17,428	13,181
4/13/2010	$99.60	$85.45	16.56%	18,071	13,267
4/14/2010	$99.95	$85.60	16.76%	9,515	13,207
4/15/2010	$101.35	$85.55	18.47%	12,882	13,148
4/16/2010	$102.35	$84.65	20.91%	19,279	13,110
4/19/2010	$100.15	$84.90	17.96%	9,376	12,932
4/20/2010	$100.40	$86.70	15.80%	7,224	12,821
4/21/2010	$99.30	$85.65	15.94%	20,286	13,131
4/22/2010	$98.65	$85.90	14.84%	10,310	13,216
4/23/2010	$100.50	$86.45	16.25%	15,881	13,478
4/26/2010	$100.40	$86.90	15.54%	13,439	13,499
4/27/2010	$100.15	$85.55	17.07%	17,386	13,766
4/28/2010	$100.30	$85.60	17.17%	8,605	13,596
4/29/2010	$100.00	$85.90	16.41%	13,221	13,535
4/30/2010	$100.05	$85.85	16.54%	6,211	13,381
5/3/2010	$101.25	$86.55	16.98%	11,191	13,286
5/4/2010	$99.80	$84.95	17.48%	16,115	13,450
5/5/2010	$95.70	$83.10	15.16%	28,802	14,056
5/6/2010	$89.45	$79.90	11.95%	62,780	15,765
5/7/2010	$92.40	$80.60	14.64%	22,128	16,158
5/10/2010	$95.25	$82.95	14.83%	12,957	16,216
5/11/2010	$96.85	$83.40	16.13%	6,646	15,974
5/12/2010	$98.15	$84.65	15.95%	9,485	15,849
5/13/2010	$97.70	$84.25	15.96%	9,136	15,778
5/14/2010	$96.75	$83.35	16.08%	9,570	15,849
5/17/2010	$94.00	$82.10	14.49%	8,998	15,774
5/18/2010	$93.75	$81.85	14.54%	5,807	15,556
5/19/2010	$91.90	$80.20	14.59%	8,237	15,175
5/20/2010	$87.80	$77.35	13.51%	19,690	15,237
5/21/2010	$90.05	$78.60	14.57%	14,839	14,849
5/24/2010	$90.45	$78.45	15.30%	12,292	14,678
5/25/2010	$88.80	$78.40	13.27%	16,698	14,632
5/26/2010	$91.15	$80.05	13.87%	17,458	14,897
5/27/2010	$94.55	$81.85	15.52%	8,834	14,762
5/28/2010	$92.90	$81.60	13.85%	17,350	14,698
6/1/2010	$91.95	$80.10	14.79%	13,366	14,831
6/2/2010	$93.60	$81.45	14.92%	11,152	14,962
6/3/2010	$94.20	$83.15	13.29%	8,074	14,555
6/4/2010	$93.65	$81.65	14.70%	7,658	14,466
6/7/2010	$91.95	$80.85	13.73%	9,820	14,264
6/8/2010	$91.15	$81.30	12.12%	19,922	14,480
6/9/2010	$93.10	$81.70	13.95%	45,336	15,412
6/10/2010	$94.35	$82.90	13.81%	13,463	15,574
6/11/2010	$94.60	$83.50	13.29%	7,232	15,374
6/14/2010	$96.35	$84.15	14.50%	6,754	15,393
6/15/2010	$97.40	$85.20	14.32%	13,030	15,454
6/16/2010	$97.45	$85.50	13.98%	24,053	15,718
6/17/2010	$97.65	$85.30	14.48%	12,189	15,165
6/18/2010	$98.45	$85.15	15.62%	11,190	13,445
6/21/2010	$98.15	$85.20	15.20%	15,285	13,217
6/22/2010	$96.20	$84.90	13.31%	11,352	13,163
6/23/2010	$95.70	$84.55	13.19%	7,555	13,194
6/24/2010	$95.25	$84.85	12.26%	14,202	13,351
6/25/2010	$97.35	$86.45	12.61%	8,395	13,326
6/28/2010	$98.65	$87.20	13.13%	5,752	13,199
6/29/2010	$95.10	$86.20	10.32%	9,844	13,227
6/30/2010	$96.60	$86.50	11.68%	6,464	13,249
7/1/2010	$94.85	$85.60	10.81%	13,461	13,423
7/2/2010	$96.70	$85.95	12.51%	8,350	13,045
7/6/2010	$97.15	$86.50	12.31%	9,082	12,853
7/7/2010	$99.25	$88.10	12.66%	10,699	12,800
7/8/2010	$98.50	$88.80	10.92%	9,260	12,552
7/9/2010	$99.75	$89.30	11.70%	7,858	12,232
7/12/2010	$99.20	$89.45	10.90%	9,915	12,268
7/13/2010	$99.45	$88.75	12.06%	12,771	12,116
7/14/2010	$99.70	$88.60	12.53%	12,534	12,088
7/15/2010	$99.25	$88.95	11.58%	18,040	12,318
7/16/2010	$97.80	$88.95	9.95%	13,610	12,502
7/19/2010	$98.15	$89.45	9.73%	9,295	12,557
7/20/2010	$100.25	$90.70	10.53%	17,362	12,808
7/21/2010	$102.35	$90.65	12.91%	20,895	12,840
7/22/2010	$103.20	$91.05	13.34%	11,515	11,713
7/23/2010	$103.00	$91.20	12.94%	11,866	11,660
7/26/2010	$102.20	$91.90	11.21%	10,298	11,762
7/27/2010	$100.75	$90.20	11.70%	18,023	12,138
7/28/2010	$100.90	$90.25	11.80%	8,476	11,986
7/29/2010	$101.40	$89.65	13.11%	13,891	11,647
7/30/2010	$102.50	$90.85	12.82%	13,794	11,701
8/2/2010	$103.50	$92.10	12.38%	12,068	11,730
8/3/2010	$100.05	$92.05	8.69%	29,949	12,219
8/4/2010	$99.40	$92.80	7.11%	30,146	12,845
8/5/2010	$101.00	$93.30	8.25%	14,956	13,092
8/6/2010	$101.50	$93.15	8.96%	8,730	12,909
8/9/2010	$100.60	$92.45	8.82%	12,514	13,047
8/10/2010	$99.85	$90.85	9.91%	18,187	13,461
8/11/2010	$97.95	$88.45	10.74%	11,817	13,527
8/12/2010	$99.00	$88.45	11.93%	18,587	13,931
8/13/2010	$100.75	$89.80	12.19%	15,383	13,995
8/16/2010	$100.80	$89.90	12.12%	16,748	14,275
8/17/2010	$101.35	$89.90	12.74%	19,294	14,616
8/18/2010	$95.70	$90.20	6.10%	294,002	24,059
8/19/2010	$95.60	$90.10	6.10%	88,668	26,706
8/20/2010	$95.75	$90.15	6.21%	94,454	29,592
8/23/2010	$95.00	$90.20	5.32%	35,957	30,461
8/24/2010	$95.05	$89.80	5.85%	49,183	31,674
8/25/2010	$95.75	$89.65	6.80%	50,960	32,955
8/26/2010	$95.00	$89.70	5.91%	37,280	33,596
8/27/2010	$95.00	$90.20	5.32%	30,507	34,160
8/30/2010	$95.00	$89.35	6.32%	30,898	34,880
8/31/2010	$95.45	$89.15	7.07%	21,116	35,005
9/1/2010	$95.95	$90.20	6.37%	27,061	35,210
9/2/2010	$96.25	$90.90	5.89%	22,232	35,568
9/3/2010	$96.30	$91.10	5.71%	26,201	36,046
9/7/2010	$96.20	$90.65	6.12%	16,021	36,236
9/8/2010	$96.25	$90.70	6.12%	29,603	36,622
9/9/2010	$96.30	$91.10	5.71%	34,569	37,492
9/10/2010	$95.90	$91.15	5.21%	26,316	37,906
9/13/2010	$95.90	$91.45	4.87%	21,309	38,157
9/14/2010	$96.00	$91.50	4.92%	16,310	38,298
9/15/2010	$95.65	$91.20	4.88%	33,076	38,402
9/16/2010	$95.10	$91.35	4.11%	29,361	38,376
9/17/2010	$96.20	$91.45	5.19%	32,433	38,959
9/20/2010	$96.50	$92.00	4.89%	75,660	41,190
9/21/2010	$95.95	$91.95	4.35%	28,814	41,733
9/22/2010	$95.85	$92.30	3.85%	23,126	41,898
9/23/2010	$94.75	$91.85	3.16%	62,100	43,574
9/24/2010	$95.15	$92.20	3.20%	25,845	43,816
9/27/2010	$95.30	$92.25	3.31%	13,347	43,748
9/28/2010	$95.00	$92.80	2.37%	22,203	43,930
9/29/2010	$95.55	$93.10	2.63%	18,656	43,908
9/30/2010	$96.80	$93.50	3.53%	35,460	35,290
10/1/2010	$96.95	$94.25	2.86%	26,982	33,234
10/4/2010	$96.80	$94.25	2.71%	26,903	30,982
10/5/2010	$96.85	$94.65	2.32%	36,097	30,987
10/6/2010	$96.70	$95.20	1.58%	43,293	30,791
10/7/2010	$97.30	$95.95	1.41%	46,947	30,657
10/8/2010	$97.85	$96.05	1.87%	40,578	30,767
10/11/2010	$98.15	$96.55	1.66%	39,530	31,068
10/12/2010	$98.00	$96.65	1.40%	50,468	31,720
10/13/2010	$97.35	$95.70	1.72%	35,464	32,198
10/14/2010	$98.15	$95.00	3.32%	52,416	33,044
10/15/2010	$97.25	$94.85	2.53%	26,906	33,199
10/18/2010	$98.15	$94.95	3.37%	37,905	33,589
10/19/2010	$96.80	$94.25	2.71%	35,430	34,236
10/20/2010	$97.30	$94.85	2.58%	19,542	33,901
10/21/2010	$97.30	$95.15	2.26%	16,856	33,311
10/22/2010	$97.10	$95.20	2.00%	20,901	33,130
10/25/2010	$97.25	$95.30	2.05%	15,853	32,948
10/26/2010	$96.75	$95.80	0.99%	23,520	33,189
10/27/2010	$97.50	$95.80	1.77%	21,219	32,793
10/28/2010	$97.40	$95.90	1.56%	24,009	32,615
10/29/2010	$97.30	$96.60	0.72%	25,590	32,387
11/1/2010	$97.25	$96.85	0.41%	25,111	30,702
11/2/2010	$98.00	$97.50	0.51%	35,320	30,919
11/3/2010	$99.00	$97.50	1.54%	18,670	30,770
11/4/2010	$99.75	$98.10	1.68%	35,575	29,886
11/5/2010	$101.20	$99.20	2.02%	24,403	29,838
11/8/2010	$100.85	$99.45	1.41%	33,814	30,520
11/9/2010	$102.20	$100.25	1.95%	37,616	31,034
11/10/2010	$102.15	$99.60	2.56%	22,793	31,172
11/11/2010	$102.10	$99.60	2.51%	24,600	30,810
11/12/2010	$100.65	$99.00	1.67%	12,210	30,317
11/15/2010	$101.80	$99.60	2.21%	19,746	30,079
11/16/2010	$100.30	$97.45	2.92%	25,912	29,739
11/17/2010	$101.45	$97.60	3.94%	16,439	28,844
11/18/2010	$103.55	$98.15	5.50%	23,129	28,050
11/19/2010	$103.30	$98.70	4.66%	21,407	27,411
11/22/2010	$102.55	$98.90	3.69%	16,401	26,640
11/23/2010	$102.95	$98.85	4.15%	23,070	25,727
11/24/2010	$102.35	$98.80	3.59%	20,620	25,232
11/26/2010	$102.45	$98.65	3.85%	3,212	23,592
11/29/2010	$104.00	$98.50	5.58%	27,094	23,598
11/30/2010	$104.80	$98.45	6.45%	24,740	23,160
12/1/2010	$104.80	$98.30	6.61%	22,709	22,736
12/2/2010	$104.20	$98.60	5.68%	9,498	22,401
12/3/2010	$104.85	$98.65	6.28%	20,583	22,525
12/6/2010	$104.80	$98.90	5.97%	13,593	22,281
12/7/2010	$105.30	$99.00	6.36%	24,225	22,560
12/8/2010	$105.00	$98.40	6.71%	17,714	22,367
12/9/2010	$105.25	$98.60	6.74%	13,256	22,101
12/10/2010	$105.75	$99.10	6.71%	16,798	21,861
12/13/2010	$106.20	$99.70	6.52%	10,548	21,360
12/14/2010	$104.95	$99.30	5.69%	20,017	21,190
12/15/2010	$103.05	$98.00	5.15%	18,766	20,638
12/16/2010	$104.30	$97.85	6.59%	26,527	20,900
12/17/2010	$104.60	$97.50	7.28%	30,619	20,735
12/20/2010	$105.20	$97.80	7.57%	15,479	20,437
12/21/2010	$106.20	$98.70	7.60%	9,739	19,635
12/22/2010	$106.65	$99.40	7.29%	20,452	19,063
12/23/2010	$107.00	$99.45	7.59%	16,478	18,852
12/27/2010	$106.95	$99.30	7.70%	11,481	18,415
12/28/2010	$107.45	$100.15	7.29%	12,257	18,416
12/29/2010	$107.65	$100.50	7.11%	15,493	18,275
12/30/2010	$107.90	$101.25	6.57%	9,610	17,731
12/31/2010	$108.20	$101.50	6.60%	18,672	17,806
1/3/2011	$106.05	$102.10	3.87%	29,290	18,011
1/4/2011	$105.05	$101.30	3.70%	26,252	18,173
1/5/2011	$106.50	$101.50	4.93%	24,011	18,426
1/6/2011	$106.90	$101.45	5.37%	26,052	18,526
1/7/2011	$106.10	$101.55	4.48%	15,354	18,350
1/10/2011	$107.30	$101.95	5.25%	12,000	18,643
1/11/2011	$108.85	$102.50	6.20%	23,365	18,519
1/12/2011	$107.55	$101.35	6.12%	12,323	18,105
1/13/2011	$107.05	$101.60	5.36%	15,097	17,851
1/14/2011	$108.20	$101.75	6.34%	14,341	18,013
1/18/2011	$108.45	$101.90	6.43%	10,321	17,671
1/19/2011	$105.80	$100.55	5.22%	31,423	18,265
1/20/2011	$105.20	$99.10	6.16%	13,917	17,921
1/21/2011	$103.35	$99.65	3.71%	37,368	18,576
1/24/2011	$104.20	$101.00	3.17%	17,313	18,712
1/25/2011	$104.65	$100.85	3.77%	21,208	18,859
1/26/2011	$106.15	$101.95	4.12%	13,182	18,946
1/27/2011	$107.45	$102.10	5.24%	21,387	18,992
1/28/2011	$108.20	$101.10	7.02%	13,116	18,804
1/31/2011	$108.85	$101.75	6.98%	12,062	18,322
2/1/2011	$108.80	$102.15	6.51%	12,916	17,731
2/2/2011	$108.70	$102.45	6.10%	11,195	17,589
2/3/2011	$110.00	$102.85	6.95%	13,253	17,706
2/4/2011	$110.65	$102.60	7.85%	16,845	17,586
2/7/2011	$108.70	$102.45	6.10%	28,380	17,982
2/8/2011	$109.25	$102.35	6.74%	19,634	18,254
2/9/2011	$111.90	$102.25	9.44%	23,966	18,644
2/10/2011	$111.25	$102.25	8.80%	26,551	19,013
2/11/2011	$112.40	$102.50	9.66%	15,319	19,203
2/14/2011	$114.40	$104.00	10.00%	19,701	19,238
2/15/2011	$114.05	$104.65	8.98%	28,179	19,201
2/16/2011	$115.80	$104.85	10.44%	20,324	19,003
2/17/2011	$116.75	$104.90	11.30%	26,621	19,090
2/18/2011	$118.65	$105.45	12.52%	34,541	19,373
2/22/2011	$118.50	$104.50	13.40%	55,213	20,702
2/23/2011	$115.50	$104.10	10.95%	28,192	21,241
2/24/2011	$115.40	$104.45	10.48%	19,701	21,119
2/25/2011	$116.45	$105.85	10.01%	9,499	21,025
2/28/2011	$116.70	$106.30	9.78%	12,769	20,947
3/1/2011	$116.20	$105.30	10.35%	16,646	21,024
3/2/2011	$115.75	$105.40	9.82%	11,056	21,049
3/3/2011	$116.45	$105.95	9.91%	18,259	20,610
3/4/2011	$116.55	$105.55	10.42%	13,559	20,598
3/7/2011	$115.95	$105.00	10.43%	10,832	19,713
3/8/2011	$115.20	$104.50	10.24%	16,736	19,694
3/9/2011	$114.30	$103.15	10.81%	18,938	19,619
3/10/2011	$113.90	$101.15	12.61%	13,924	19,643
3/11/2011	$115.60	$101.20	14.23%	10,007	19,264
3/14/2011	$115.95	$101.30	14.46%	9,043	19,128
3/15/2011	$115.75	$99.50	16.33%	14,774	19,219
3/16/2011	$109.65	$100.40	9.21%	112,857	22,550
3/17/2011	$110.95	$101.70	9.10%	22,786	22,936
3/18/2011	$110.10	$101.50	8.47%	16,381	23,041
3/21/2011	$111.95	$103.35	8.32%	10,520	22,830
3/22/2011	$111.15	$103.70	7.18%	16,621	22,438
3/23/2011	$110.95	$103.30	7.41%	12,488	22,200
3/24/2011	$111.05	$104.25	6.52%	14,486	21,884
3/25/2011	$110.90	$104.70	5.92%	24,074	21,801
3/28/2011	$111.20	$104.35	6.56%	11,715	21,681
3/29/2011	$110.85	$104.05	6.54%	11,401	21,404
3/30/2011	$110.80	$104.85	5.67%	15,729	20,989
3/31/2011	$111.00	$105.50	5.21%	22,548	21,063
4/1/2011	$113.05	$106.15	6.50%	10,642	20,531
4/4/2011	$114.30	$106.50	7.32%	17,628	19,967
4/5/2011	$113.40	$106.40	6.58%	21,990	18,860
4/6/2011	$113.85	$106.45	6.95%	32,684	19,009
4/7/2011	$114.70	$106.70	7.50%	11,765	18,745
4/8/2011	$115.70	$106.35	8.79%	8,689	18,718
4/11/2011	$115.55	$105.65	9.37%	9,073	18,595
4/12/2011	$111.95	$104.60	7.03%	27,244	18,948
4/13/2011	$109.90	$103.35	6.34%	11,355	18,958
4/14/2011	$109.95	$103.30	6.44%	15,659	18,871
4/15/2011	$110.00	$104.15	5.62%	13,183	18,859
4/18/2011	$109.70	$103.50	5.99%	10,450	18,846
4/19/2011	$109.90	$103.95	5.72%	9,108	18,592
4/20/2011	$110.35	$105.00	5.10%	12,512	18,377
4/21/2011	$114.40	$105.60	8.33%	38,106	19,183
4/25/2011	$113.90	$105.95	7.50%	19,850	19,512
4/26/2011	$114.45	$106.25	7.72%	16,414	19,757
4/27/2011	$114.05	$106.70	6.89%	16,976	19,831
4/28/2011	$115.75	$107.05	8.13%	24,529	16,886
4/29/2011	$116.65	$106.85	9.17%	19,667	16,782
5/2/2011	$115.70	$106.10	9.05%	18,668	16,859
5/3/2011	$115.00	$104.25	10.31%	9,955	16,840
5/4/2011	$112.65	$102.50	9.90%	11,787	16,679
5/5/2011	$107.05	$101.10	5.89%	23,039	17,030
5/6/2011	$109.45	$102.90	6.37%	8,664	16,836
5/9/2011	$109.25	$103.30	5.76%	9,993	16,367
5/10/2011	$109.85	$103.30	6.34%	14,246	16,451
5/11/2011	$108.10	$101.70	6.29%	11,160	16,443
5/12/2011	$107.50	$100.85	6.59%	16,767	16,478
5/13/2011	$107.75	$100.15	7.59%	13,836	16,187
5/16/2011	$105.10	$98.80	6.38%	14,674	16,322
5/17/2011	$101.75	$97.00	4.90%	37,384	16,980
5/18/2011	$103.55	$99.35	4.23%	27,301	17,157
5/19/2011	$105.60	$100.70	4.87%	12,364	16,480
5/20/2011	$106.95	$101.10	5.79%	12,987	16,521
5/23/2011	$106.25	$100.30	5.93%	9,119	16,535
5/24/2011	$106.30	$100.35	5.93%	12,826	16,660
5/25/2011	$106.25	$100.95	5.25%	7,562	16,004
5/26/2011	$105.30	$101.30	3.95%	14,571	16,111
5/27/2011	$106.75	$101.55	5.12%	11,391	15,969
5/31/2011	$107.40	$101.55	5.76%	9,057	15,832
6/1/2011	$106.90	$100.30	6.58%	10,918	15,847
6/2/2011	$106.65	$100.20	6.44%	12,495	15,960
6/3/2011	$106.00	$100.05	5.95%	7,639	15,798
6/6/2011	$103.75	$98.55	5.28%	5,471	14,710
6/7/2011	$103.60	$98.30	5.39%	9,388	14,361
6/8/2011	$104.20	$98.25	6.06%	8,002	14,081
6/9/2011	$104.95	$99.80	5.16%	6,383	13,728
6/10/2011	$105.40	$100.45	4.93%	8,473	13,192
6/13/2011	$104.75	$99.45	5.33%	8,821	12,831
6/14/2011	$106.25	$99.95	6.30%	11,364	12,587
6/15/2011	$102.90	$99.50	3.42%	16,159	12,794
6/16/2011	$103.15	$98.30	4.93%	9,522	12,719
6/17/2011	$101.95	$97.55	4.51%	12,486	12,367
6/20/2011	$102.40	$98.20	4.28%	8,786	12,371
6/21/2011	$103.75	$99.90	3.85%	9,422	12,352
6/22/2011	$105.00	$100.30	4.69%	9,695	12,200
6/23/2011	$104.95	$100.45	4.48%	14,456	12,310
6/24/2011	$105.75	$100.75	4.96%	7,695	12,008
6/27/2011	$106.30	$100.75	5.51%	10,314	11,890
6/28/2011	$107.20	$101.35	5.77%	9,427	11,715
6/29/2011	$106.85	$102.35	4.40%	12,316	10,880
6/30/2011	$107.10	$102.35	4.64%	9,751	10,295
7/1/2011	$107.75	$102.85	4.76%	7,177	10,122
7/5/2011	$108.45	$103.05	5.24%	6,009	9,889
7/6/2011	$107.95	$103.15	4.65%	7,996	9,852
7/7/2011	$108.85	$103.95	4.71%	15,679	9,947
7/8/2011	$109.65	$103.70	5.74%	8,037	9,963
7/11/2011	$109.20	$102.70	6.33%	9,054	9,779
7/12/2011	$108.75	$102.50	6.10%	8,966	9,698
7/13/2011	$107.80	$100.80	6.94%	7,889	9,659
7/14/2011	$106.70	$100.55	6.12%	6,591	9,515
7/15/2011	$106.75	$101.25	5.43%	13,595	9,552
7/18/2011	$105.20	$100.90	4.26%	6,010	9,497
7/19/2011	$106.45	$101.50	4.88%	6,092	9,518
7/20/2011	$106.60	$101.30	5.23%	7,504	9,455
7/21/2011	$106.40	$101.25	5.09%	7,071	9,424
7/22/2011	$106.95	$101.40	5.47%	8,009	9,478
7/25/2011	$106.30	$100.45	5.82%	7,829	9,457
7/26/2011	$104.00	$99.25	4.79%	15,912	9,693
7/27/2011	$100.60	$97.95	2.71%	43,280	10,757
7/28/2011	$101.30	$98.05	3.31%	16,049	10,753
7/29/2011	$101.25	$98.60	2.69%	13,975	10,902
8/1/2011	$100.90	$98.95	1.97%	12,050	10,887
8/2/2011	$100.95	$98.60	2.38%	11,903	10,991
8/3/2011	$101.05	$98.45	2.64%	18,132	11,282
8/4/2011	$96.15	$95.05	1.16%	25,534	11,810
8/5/2011	$92.50	$93.50	-1.07%	65,679	13,517
8/8/2011	$82.75	$86.75	-4.61%	59,363	15,239
8/9/2011	$93.85	$93.80	0.05%	47,122	16,466
8/10/2011	$95.30	$95.05	0.26%	21,465	16,867
8/11/2011	$99.40	$96.75	2.74%	16,362	17,002
8/12/2011	$99.60	$95.90	3.86%	24,284	17,487
8/15/2011	$101.40	$97.70	3.79%	12,206	17,654
8/16/2011	$100.15	$97.10	3.14%	14,485	17,937
8/17/2011	$101.25	$97.15	4.22%	12,694	18,094
8/18/2011	$98.45	$94.25	4.46%	15,937	18,102
8/19/2011	$96.35	$92.25	4.44%	15,635	18,355
8/22/2011	$94.50	$89.80	5.23%	14,166	18,526
8/23/2011	$96.05	$92.35	4.01%	14,412	18,707
8/24/2011	$96.30	$92.95	3.60%	9,271	18,753
8/25/2011	$95.70	$92.55	3.40%	13,601	18,987
8/26/2011	$96.35	$93.55	2.99%	17,671	19,123
8/29/2011	$97.80	$95.60	2.30%	18,039	19,524
8/30/2011	$98.80	$96.30	2.60%	17,615	19,908
8/31/2011	$99.05	$97.20	1.90%	18,604	20,278
9/1/2011	$99.55	$96.75	2.89%	10,942	20,407
9/2/2011	$98.10	$95.60	2.62%	11,273	20,516
9/6/2011	$97.85	$94.65	3.38%	5,201	20,428
9/7/2011	$100.00	$95.95	4.22%	8,737	20,189
9/8/2011	$99.10	$96.25	2.96%	11,962	19,145
9/9/2011	$98.05	$95.55	2.62%	6,780	18,836
9/12/2011	$98.20	$95.25	3.10%	12,499	18,787
9/13/2011	$99.00	$95.50	3.66%	13,899	18,849
9/14/2011	$99.10	$95.75	3.50%	8,843	18,747
9/15/2011	$100.25	$96.65	3.72%	11,258	18,517
9/16/2011	$99.10	$95.45	3.82%	7,564	17,918
9/19/2011	$99.00	$97.40	1.64%	6,935	15,960
9/20/2011	$99.50	$97.90	1.63%	18,358	14,594
9/21/2011	$97.85	$96.75	1.14%	11,868	13,418
9/22/2011	$95.60	$94.05	1.65%	14,857	13,198
9/23/2011	$96.05	$93.50	2.73%	10,753	13,011
9/26/2011	$98.35	$93.80	4.85%	14,936	12,700
9/27/2011	$98.50	$95.30	3.36%	14,782	12,785
9/28/2011	$96.60	$93.40	3.43%	10,909	12,666
9/29/2011	$96.30	$94.00	2.45%	7,376	12,489
9/30/2011	$95.95	$93.45	2.68%	7,049	12,193
10/3/2011	$94.85	$90.90	4.35%	14,196	12,145
10/4/2011	$91.30	$90.30	1.11%	37,116	12,910
10/5/2011	$93.35	$91.80	1.69%	10,842	12,791
10/6/2011	$94.50	$93.45	1.12%	18,762	13,107
10/7/2011	$94.30	$92.05	2.44%	13,219	13,094
10/10/2011	$94.75	$93.85	0.96%	10,712	12,862
10/12/2011	$93.85	$93.75	0.11%	19,384	12,907
10/13/2011	$93.85	$94.35	-0.53%	10,916	12,684
10/14/2011	$95.50	$95.60	-0.10%	11,332	12,442
10/17/2011	$95.95	$95.25	0.73%	13,154	12,515
10/18/2011	$96.45	$96.30	0.16%	22,676	12,895
10/19/2011	$97.85	$96.35	1.56%	16,146	13,260
10/20/2011	$99.50	$97.15	2.42%	13,375	13,415
10/21/2011	$100.35	$97.85	2.55%	13,494	13,466
10/24/2011	$102.40	$98.70	3.75%	10,347	13,585
10/25/2011	$102.00	$97.90	4.19%	10,456	13,517
10/26/2011	$101.45	$99.40	2.06%	19,284	13,696
10/27/2011	$102.80	$100.40	2.39%	16,684	13,958
10/28/2011	$103.75	$101.40	2.32%	8,379	13,862
10/31/2011	$102.35	$100.65	1.69%	15,514	14,127
11/1/2011	$100.20	$99.00	1.21%	15,145	14,400
11/2/2011	$103.40	$99.60	3.82%	17,884	14,384
11/3/2011	$105.00	$99.95	5.05%	19,881	14,652
11/4/2011	$104.55	$100.95	3.57%	11,371	14,535
11/7/2011	$106.90	$100.70	6.16%	10,936	14,541
11/8/2011	$107.10	$100.20	6.89%	20,083	14,713
11/9/2011	$103.85	$98.10	5.86%	11,500	14,604
11/10/2011	$107.45	$99.30	8.21%	13,033	14,674
11/11/2011	$105.30	$99.80	5.51%	11,442	14,810
11/14/2011	$105.45	$100.45	4.98%	9,866	14,904
11/15/2011	$105.55	$99.85	5.71%	10,197	14,771
11/16/2011	$106.65	$99.60	7.08%	16,727	14,091
11/17/2011	$105.90	$99.80	6.11%	9,685	14,052
11/18/2011	$106.05	$100.20	5.84%	9,896	13,757
11/21/2011	$104.45	$99.35	5.13%	15,900	13,846
11/22/2011	$106.45	$99.35	7.15%	25,976	14,355
11/23/2011	$103.20	$98.30	4.98%	16,652	14,264
11/25/2011	$102.00	$98.55	3.50%	8,399	14,180
11/28/2011	$104.55	$99.95	4.60%	18,575	14,421
11/29/2011	$107.35	$100.40	6.92%	10,902	14,346
11/30/2011	$108.55	$100.85	7.64%	13,622	14,045
12/1/2011	$108.50	$102.00	6.37%	13,951	13,971
12/2/2011	$108.25	$102.20	5.92%	11,986	13,925
12/5/2011	$108.00	$102.15	5.73%	18,354	14,087
12/6/2011	$109.70	$102.30	7.23%	10,510	14,093
12/7/2011	$108.75	$102.35	6.25%	13,456	14,193
12/8/2011	$108.00	$101.10	6.82%	12,517	13,967
12/9/2011	$107.65	$102.20	5.33%	9,501	13,728
12/12/2011	$106.50	$101.90	4.51%	10,997	13,815
12/13/2011	$104.00	$101.45	2.51%	29,078	14,267
12/14/2011	$104.70	$100.70	3.97%	13,196	14,202
12/15/2011	$102.85	$101.40	1.43%	18,330	14,217
12/16/2011	$103.65	$101.50	2.12%	15,440	14,069
12/19/2011	$103.85	$101.80	2.01%	14,740	14,181
12/20/2011	$104.45	$102.60	1.80%	12,914	14,247
12/21/2011	$104.10	$103.55	0.53%	12,536	13,995
12/22/2011	$106.50	$103.35	3.05%	13,671	14,068
12/23/2011	$107.70	$104.40	3.16%	11,484	14,016
12/27/2011	$107.95	$105.50	2.32%	13,627	14,089
12/28/2011	$108.05	$105.40	2.51%	11,007	14,127
12/29/2011	$107.85	$106.30	1.46%	15,193	14,294
12/30/2011	$107.35	$106.30	0.99%	7,289	13,979
1/3/2012	$107.90	$106.90	0.94%	8,806	13,950
1/4/2012	$110.90	$107.85	2.83%	14,305	14,097
1/5/2012	$110.85	$108.35	2.31%	16,989	14,133
1/6/2012	$110.15	$108.00	1.99%	24,253	14,076
1/9/2012	$109.50	$107.35	2.00%	14,511	14,004
1/10/2012	$109.85	$106.90	2.76%	12,624	14,145
1/11/2012	$108.85	$104.20	4.46%	11,928	13,923
1/12/2012	$108.70	$104.10	4.42%	14,903	14,057
1/13/2012	$106.90	$104.25	2.54%	13,459	14,051
1/17/2012	$106.40	$104.80	1.53%	9,529	13,904
1/18/2012	$106.75	$105.05	1.62%	8,767	13,797
1/19/2012	$107.90	$105.05	2.71%	27,287	14,094
1/20/2012	$108.60	$105.45	2.99%	10,339	14,089
1/23/2012	$109.50	$106.45	2.87%	14,326	14,118
1/24/2012	$109.35	$106.15	3.01%	11,210	14,074
1/25/2012	$109.95	$107.05	2.71%	19,922	14,422
1/26/2012	$109.25	$106.95	2.15%	12,786	14,481
1/27/2012	$108.15	$105.45	2.56%	14,637	14,000
1/30/2012	$109.30	$105.45	3.65%	17,228	14,134
1/31/2012	$110.05	$105.85	3.97%	27,159	14,428
2/1/2012	$110.00	$106.55	3.24%	18,080	14,516
2/2/2012	$110.35	$106.50	3.62%	16,745	14,583
2/3/2012	$110.55	$106.95	3.37%	13,252	14,595
2/6/2012	$110.20	$106.75	3.23%	24,665	14,999
2/7/2012	$111.35	$106.80	4.26%	34,059	15,678
2/8/2012	$111.60	$106.85	4.45%	18,553	15,914
2/9/2012	$112.00	$107.55	4.14%	15,499	15,977
2/10/2012	$111.45	$106.85	4.31%	14,494	16,093
2/13/2012	$111.65	$107.45	3.91%	10,509	15,937
2/14/2012	$111.55	$107.35	3.91%	12,990	16,127
2/15/2012	$111.50	$107.75	3.48%	10,119	16,170
2/16/2012	$111.85	$108.80	2.80%	14,247	16,168
2/17/2012	$111.95	$109.35	2.38%	13,453	16,051
2/21/2012	$111.00	$109.40	1.46%	17,935	15,840
2/22/2012	$112.00	$109.05	2.71%	21,701	16,080
2/23/2012	$112.00	$109.30	2.47%	11,390	16,039
2/24/2012	$112.35	$110.20	1.95%	22,500	16,391
2/27/2012	$113.15	$110.15	2.72%	17,475	16,477
2/28/2012	$113.50	$109.50	3.65%	16,560	16,580
2/29/2012	$114.00	$109.35	4.25%	12,176	16,668
3/1/2012	$114.90	$109.75	4.69%	24,510	17,193
3/2/2012	$115.60	$108.80	6.25%	22,175	17,023
3/5/2012	$115.15	$108.45	6.18%	15,700	17,201
3/6/2012	$112.95	$106.85	5.71%	17,391	17,304
3/7/2012	$113.15	$107.70	5.06%	17,583	17,516
3/8/2012	$113.25	$107.60	5.25%	12,132	17,256
3/9/2012	$113.95	$108.20	5.31%	21,749	17,555
3/12/2012	$113.90	$108.00	5.46%	21,911	17,798
3/13/2012	$114.40	$107.70	6.22%	21,530	17,941
3/14/2012	$113.95	$106.30	7.20%	16,296	17,579
3/15/2012	$113.50	$106.60	6.47%	14,058	17,445
3/16/2012	$112.00	$107.20	4.48%	13,008	17,320
3/19/2012	$111.50	$108.00	3.24%	30,186	17,885
3/20/2012	$112.05	$107.55	4.18%	15,887	17,592
3/21/2012	$112.25	$107.65	4.27%	10,571	16,809
3/22/2012	$112.35	$106.85	5.15%	11,721	16,581
3/23/2012	$113.50	$106.60	6.47%	19,816	16,725
3/26/2012	$113.20	$106.35	6.44%	17,172	16,815
3/27/2012	$113.10	$105.75	6.95%	13,682	16,920
3/28/2012	$113.05	$104.85	7.82%	27,458	17,403
3/29/2012	$113.50	$104.20	8.93%	26,096	17,935
3/30/2012	$113.30	$104.95	7.96%	13,220	17,901
4/2/2012	$114.30	$105.25	8.60%	19,872	18,115
4/3/2012	$114.75	$105.70	8.56%	31,041	18,552
4/4/2012	$113.90	$104.55	8.94%	19,704	18,485
4/5/2012	$113.60	$104.85	8.35%	12,569	18,524
4/9/2012	$112.10	$103.95	7.84%	14,222	18,249
4/10/2012	$110.30	$101.95	8.19%	11,530	18,050
4/11/2012	$111.45	$102.50	8.73%	9,669	17,821
4/12/2012	$114.00	$103.10	10.57%	16,039	17,949
4/13/2012	$113.00	$103.25	9.44%	11,265	17,508
4/16/2012	$113.35	$102.65	10.42%	8,776	17,061
4/17/2012	$113.50	$103.25	9.93%	13,102	16,975
4/18/2012	$114.50	$103.25	10.90%	11,404	16,775
4/19/2012	$113.60	$104.25	8.97%	14,618	16,676
4/20/2012	$114.65	$104.65	9.56%	36,133	17,476
4/23/2012	$114.15	$104.70	9.03%	16,675	17,307
4/24/2012	$114.45	$104.80	9.21%	10,932	16,941
4/25/2012	$113.80	$104.55	8.85%	11,656	16,612
4/26/2012	$114.35	$105.65	8.23%	10,270	16,411
4/27/2012	$115.45	$105.95	8.97%	12,726	16,367
4/30/2012	$115.85	$106.85	8.42%	15,817	16,460
5/1/2012	$115.45	$107.05	7.85%	14,019	15,922
5/2/2012	$113.70	$107.00	6.26%	35,409	16,572
5/3/2012	$113.65	$105.70	7.52%	13,456	16,668
5/4/2012	$112.70	$105.80	6.52%	18,090	16,881
5/7/2012	$113.40	$104.75	8.26%	7,077	16,456
5/8/2012	$112.55	$103.85	8.38%	11,610	16,271
5/9/2012	$111.25	$102.95	8.06%	10,161	16,153
5/10/2012	$113.20	$103.65	9.21%	12,842	15,666
5/11/2012	$111.30	$101.30	9.87%	8,287	15,073
5/14/2012	$112.90	$100.25	12.62%	9,012	14,932
5/15/2012	$108.75	$100.05	8.70%	9,795	14,596
5/16/2012	$106.30	$99.65	6.67%	21,816	14,289
5/17/2012	$105.20	$98.40	6.91%	19,567	14,284
5/18/2012	$102.70	$96.10	6.87%	11,942	14,263
5/21/2012	$103.90	$98.10	5.91%	18,848	14,418
5/22/2012	$105.05	$98.90	6.22%	12,323	14,444
5/23/2012	$104.60	$98.60	6.09%	25,453	14,970
5/24/2012	$103.55	$98.45	5.18%	16,204	14,976
5/25/2012	$104.05	$98.90	5.21%	16,973	15,166
5/29/2012	$105.20	$99.35	5.89%	12,438	15,288
5/30/2012	$104.45	$97.60	7.02%	14,909	15,348
5/31/2012	$104.90	$96.60	8.59%	19,432	15,616
6/1/2012	$102.90	$94.40	9.00%	13,881	15,591
6/4/2012	$102.75	$92.85	10.66%	19,818	15,047
6/5/2012	$103.55	$94.55	9.52%	9,369	14,804
6/6/2012	$104.05	$96.35	7.99%	12,616	14,860
6/7/2012	$104.80	$96.45	8.66%	16,126	15,009
6/8/2012	$105.20	$96.25	9.30%	6,039	14,868
6/11/2012	$106.25	$96.15	10.50%	8,936	14,742
6/12/2012	$106.60	$96.25	10.75%	13,551	14,666
6/13/2012	$107.35	$96.40	11.36%	9,325	14,510
6/14/2012	$109.40	$96.20	13.72%	9,678	13,652
6/15/2012	$106.95	$96.00	11.41%	12,322	13,614
6/18/2012	$105.70	$95.90	10.22%	10,298	13,354
6/19/2012	$108.70	$97.75	11.20%	8,275	13,394
6/20/2012	$110.50	$97.90	12.87%	12,560	13,426
6/21/2012	$107.15	$96.30	11.27%	9,202	13,394
6/22/2012	$107.70	$96.35	11.78%	11,957	13,365
6/25/2012	$106.60	$94.75	12.51%	11,773	13,481
6/26/2012	$106.55	$95.35	11.75%	17,424	13,761
6/27/2012	$107.80	$97.45	10.62%	13,518	13,885
6/28/2012	$108.50	$98.05	10.66%	9,279	13,467
6/29/2012	$111.00	$99.90	11.11%	9,142	13,120
7/2/2012	$111.90	$99.90	12.01%	8,696	13,012
7/3/2012	$113.00	$101.40	11.44%	4,358	12,529
7/5/2012	$112.90	$101.50	11.23%	13,092	12,554
7/6/2012	$112.90	$101.80	10.90%	8,278	11,982
7/9/2012	$112.75	$101.95	10.59%	6,881	11,671
7/10/2012	$113.05	$102.05	10.78%	4,064	11,241
7/11/2012	$113.65	$102.60	10.77%	6,136	11,031
7/12/2012	$114.50	$102.75	11.44%	12,379	10,946
7/13/2012	$115.90	$103.40	12.09%	7,468	10,548
7/16/2012	$114.60	$104.10	10.09%	7,998	10,351
7/17/2012	$114.80	$105.00	9.33%	10,168	10,030
7/18/2012	$116.00	$105.00	10.48%	7,704	9,974
7/19/2012	$116.25	$105.35	10.35%	10,393	9,900
7/20/2012	$115.85	$105.45	9.86%	6,999	9,596
7/23/2012	$115.60	$104.80	10.31%	13,403	9,841
7/24/2012	$114.50	$103.85	10.26%	9,008	9,844
7/25/2012	$113.05	$102.75	10.02%	10,831	9,753
7/26/2012	$113.20	$103.75	9.11%	6,956	9,674
7/27/2012	$115.65	$104.40	10.78%	8,129	9,623
7/30/2012	$115.15	$104.75	9.93%	17,883	9,808
7/31/2012	$115.75	$105.00	10.24%	7,664	9,720
8/1/2012	$116.85	$105.25	11.02%	14,060	9,913
8/2/2012	$117.40	$104.55	12.29%	15,432	10,009
8/3/2012	$117.55	$105.10	11.85%	20,064	10,371
8/6/2012	$116.50	$105.50	10.43%	14,688	10,462
8/7/2012	$117.90	$105.25	12.02%	15,413	10,583
8/8/2012	$119.70	$104.40	14.66%	22,059	10,738
8/9/2012	$121.00	$104.80	15.46%	14,249	10,762
8/10/2012	$120.50	$105.25	14.49%	18,623	11,073
8/13/2012	$115.60	$102.90	12.34%	20,007	11,436
8/14/2012	$115.65	$103.35	11.90%	13,425	11,593
8/15/2012	$114.75	$103.55	10.82%	13,523	11,899
8/16/2012	$114.75	$104.00	10.34%	10,943	11,827
8/17/2012	$113.90	$104.45	9.05%	11,288	11,927
8/20/2012	$114.20	$104.55	9.23%	8,874	11,994
8/21/2012	$114.30	$104.55	9.33%	14,985	12,358
8/22/2012	$114.25	$104.25	9.59%	18,744	12,778
8/23/2012	$114.50	$103.85	10.26%	12,106	12,769
8/24/2012	$114.75	$103.75	10.60%	21,073	13,223
8/27/2012	$114.65	$103.95	10.29%	15,389	13,469
8/28/2012	$115.05	$104.55	10.04%	6,160	13,335
8/29/2012	$114.85	$104.60	9.80%	6,446	13,293
8/30/2012	$114.85	$104.45	9.96%	11,442	13,328
8/31/2012	$115.20	$105.20	9.51%	10,941	13,460
9/4/2012	$115.00	$105.20	9.32%	11,478	13,396
9/5/2012	$115.05	$105.00	9.57%	13,067	13,531
9/6/2012	$113.20	$105.15	7.66%	25,055	14,005
9/7/2012	$113.40	$105.50	7.49%	18,601	14,393
9/10/2012	$112.95	$105.20	7.37%	10,810	14,483
9/11/2012	$111.85	$105.10	6.42%	14,210	14,360
9/12/2012	$111.40	$105.45	5.64%	17,097	14,675
9/13/2012	$110.85	$106.00	4.58%	21,066	14,908
9/14/2012	$110.50	$107.30	2.98%	28,945	15,359
9/17/2012	$110.30	$107.30	2.80%	10,222	15,030
9/18/2012	$111.55	$107.35	3.91%	23,030	15,309
9/19/2012	$112.40	$107.35	4.70%	18,038	15,396
9/20/2012	$112.70	$107.25	5.08%	17,886	15,257
9/21/2012	$113.00	$107.35	5.26%	12,653	15,204
9/24/2012	$113.70	$107.40	5.87%	18,868	15,212
9/25/2012	$114.20	$106.80	6.93%	28,310	15,489
9/26/2012	$114.15	$106.45	7.23%	10,273	15,384
9/27/2012	$114.50	$107.30	6.71%	17,481	15,516
9/28/2012	$114.75	$107.60	6.64%	10,778	15,510
10/1/2012	$114.80	$108.60	5.71%	18,416	15,748
10/2/2012	$113.10	$108.60	4.14%	22,222	16,193
10/3/2012	$114.10	$109.00	4.68%	11,449	16,075
10/4/2012	$113.70	$109.15	4.17%	16,483	15,999
10/5/2012	$114.15	$109.65	4.10%	6,314	15,806
10/8/2012	$114.20	$109.55	4.24%	20,063	15,773
10/9/2012	$114.70	$109.40	4.84%	20,144	15,931
10/10/2012	$112.35	$108.95	3.12%	14,479	16,208
10/11/2012	$113.35	$108.85	4.13%	11,285	16,370
10/12/2012	$113.50	$108.60	4.51%	35,718	17,179
10/15/2012	$113.50	$108.70	4.42%	27,072	17,717
10/16/2012	$113.10	$109.50	3.29%	29,722	18,325
10/17/2012	$113.15	$110.15	2.72%	17,700	18,479
10/18/2012	$113.45	$109.50	3.61%	19,244	18,285
10/19/2012	$113.50	$108.25	4.85%	38,858	18,961
10/22/2012	$113.75	$108.40	4.94%	18,187	19,207
10/23/2012	$113.90	$108.05	5.41%	11,666	19,122
10/24/2012	$113.80	$108.15	5.22%	10,498	18,902
10/25/2012	$114.30	$108.15	5.69%	11,265	18,575
10/26/2012	$113.95	$107.30	6.20%	11,019	17,978
10/31/2012	$114.15	$107.40	6.28%	18,145	18,242
11/1/2012	$114.95	$107.80	6.63%	12,122	17,878
11/2/2012	$113.55	$107.70	5.43%	11,576	17,663
11/5/2012	$113.70	$107.80	5.47%	15,768	17,592
11/6/2012	$114.05	$108.95	4.68%	10,501	17,520
11/7/2012	$114.25	$107.60	6.18%	25,328	17,736
11/8/2012	$114.15	$106.65	7.03%	14,565	17,278
11/9/2012	$112.95	$105.90	6.66%	21,113	17,639
11/12/2012	$110.55	$104.00	6.30%	27,941	17,988
11/13/2012	$107.85	$101.65	6.10%	17,530	18,213
11/14/2012	$104.70	$99.90	4.80%	15,101	18,102
11/15/2012	$103.45	$98.25	5.29%	35,216	18,535
11/16/2012	$106.35	$101.45	4.83%	29,626	19,141
11/19/2012	$107.35	$103.40	3.82%	29,982	19,591
11/20/2012	$107.65	$103.25	4.26%	29,874	20,376
11/21/2012	$108.45	$103.50	4.78%	22,562	20,460
11/23/2012	$108.85	$104.30	4.36%	7,078	20,024
11/26/2012	$108.45	$103.55	4.73%	27,170	20,447
11/27/2012	$108.65	$103.80	4.67%	18,912	20,701
11/28/2012	$109.55	$104.75	4.58%	23,182	20,284
11/29/2012	$110.00	$105.05	4.71%	23,093	20,151
11/30/2012	$110.15	$105.20	4.71%	25,785	20,020
12/3/2012	$108.65	$104.15	4.32%	25,799	20,290
12/4/2012	$109.15	$102.85	6.13%	26,657	20,537
12/5/2012	$108.65	$102.35	6.16%	21,569	19,961
12/6/2012	$108.25	$102.10	6.02%	27,729	20,279
12/7/2012	$109.80	$102.45	7.17%	26,714	20,780
12/10/2012	$110.30	$102.70	7.40%	19,020	21,064
12/11/2012	$110.65	$102.90	7.53%	21,821	21,416
12/12/2012	$110.05	$101.75	8.16%	19,692	21,705
12/13/2012	$109.95	$101.05	8.81%	18,534	21,718
12/14/2012	$109.80	$100.80	8.93%	15,223	21,822
12/17/2012	$109.10	$101.05	7.97%	21,456	22,151
12/18/2012	$109.40	$102.25	6.99%	29,082	22,595
12/19/2012	$110.40	$103.05	7.13%	17,609	22,832
12/20/2012	$110.15	$103.80	6.12%	21,606	22,708
12/21/2012	$111.40	$103.05	8.10%	43,694	23,679
12/24/2012	$111.55	$102.50	8.83%	28,200	23,915
12/26/2012	$110.10	$101.50	8.47%	16,215	23,524
12/27/2012	$110.45	$100.90	9.46%	23,123	23,710
12/28/2012	$109.00	$100.75	8.19%	14,695	23,697
12/31/2012	$108.85	$102.85	5.83%	12,082	22,926
1/2/2013	$112.15	$106.50	5.31%	55,592	23,791
1/3/2013	$113.55	$107.20	5.92%	35,271	23,967
1/4/2013	$113.70	$107.45	5.82%	17,510	23,555
1/7/2013	$113.30	$108.30	4.62%	12,996	23,236
1/8/2013	$114.45	$108.35	5.63%	32,398	24,080
1/9/2013	$115.15	$108.70	5.93%	25,388	24,021
1/10/2013	$115.95	$109.55	5.84%	35,480	24,573
1/11/2013	$115.40	$109.50	5.39%	24,071	24,603
1/14/2013	$114.95	$109.30	5.17%	28,733	24,791
1/15/2013	$115.25	$109.35	5.40%	23,466	24,714
1/16/2013	$115.35	$109.30	5.54%	22,482	24,603
1/17/2013	$116.50	$109.95	5.96%	34,943	24,879
1/18/2013	$116.75	$110.60	5.56%	20,923	24,858
1/22/2013	$118.40	$112.10	5.62%	33,829	25,061
1/23/2013	$119.30	$111.65	6.85%	25,378	25,017
1/24/2013	$119.80	$111.05	7.88%	30,566	25,401
1/25/2013	$120.10	$111.75	7.47%	16,247	25,216
1/28/2013	$118.25	$112.55	5.06%	27,823	25,487
1/29/2013	$118.90	$113.00	5.22%	32,797	25,962
1/30/2013	$120.15	$113.40	5.95%	30,469	26,470
1/31/2013	$121.15	$114.35	5.95%	21,395	26,468
2/1/2013	$121.80	$114.20	6.65%	27,493	26,415
2/4/2013	$121.25	$113.70	6.64%	12,070	26,231
2/5/2013	$122.05	$113.65	7.39%	20,879	26,206
2/6/2013	$122.05	$113.35	7.68%	26,536	25,635
2/7/2013	$122.40	$113.45	7.89%	19,746	25,353
2/8/2013	$121.05	$113.95	6.23%	30,765	25,838
2/11/2013	$122.00	$114.60	6.46%	15,261	25,576
2/12/2013	$122.25	$115.30	6.03%	20,658	25,774
2/13/2013	$120.90	$114.20	5.87%	26,649	26,260
2/14/2013	$121.15	$114.55	5.76%	19,449	25,055
2/15/2013	$122.10	$113.45	7.62%	20,749	24,571
2/19/2013	$122.30	$114.55	6.77%	30,984	25,020
2/20/2013	$122.30	$113.85	7.42%	33,233	25,695
2/21/2013	$121.90	$112.60	8.26%	35,420	25,796
2/22/2013	$122.65	$112.75	8.78%	25,547	25,801
2/25/2013	$122.35	$111.45	9.78%	27,422	25,532
2/26/2013	$122.90	$111.75	9.98%	24,565	25,549
2/27/2013	$123.60	$112.85	9.53%	31,823	25,652
2/28/2013	$124.60	$112.95	10.31%	28,757	25,828
3/1/2013	$124.65	$113.00	10.31%	22,774	25,838
3/4/2013	$124.95	$114.10	9.51%	17,418	25,254
3/5/2013	$125.00	$114.35	9.31%	23,555	25,341
3/6/2013	$125.45	$113.40	10.63%	20,170	24,886
3/7/2013	$125.55	$114.35	9.79%	23,703	24,830
3/8/2013	$126.20	$115.40	9.36%	19,340	24,456
3/11/2013	$125.35	$115.35	8.67%	23,514	24,698
3/12/2013	$125.55	$115.10	9.08%	20,887	24,467
3/13/2013	$123.35	$114.55	7.68%	20,397	24,054
3/14/2013	$124.20	$114.45	8.52%	19,831	23,699
3/15/2013	$124.40	$114.10	9.03%	16,525	23,537
3/18/2013	$121.80	$113.75	7.08%	16,739	23,178
3/19/2013	$119.55	$113.70	5.15%	24,649	23,598
3/20/2013	$120.70	$115.15	4.82%	27,311	23,812
3/21/2013	$122.60	$116.60	5.15%	40,030	24,262
3/22/2013	$123.80	$117.60	5.27%	27,691	24,527
3/25/2013	$123.65	$117.95	4.83%	19,650	24,156
3/26/2013	$124.45	$118.70	4.84%	20,635	24,335
3/27/2013	$125.70	$118.50	6.08%	16,383	24,193
3/28/2013	$126.45	$119.30	5.99%	18,989	23,938
4/1/2013	$128.25	$119.20	7.59%	19,967	23,955
4/2/2013	$127.60	$118.80	7.41%	17,283	23,839
4/3/2013	$123.80	$116.50	6.27%	43,801	24,266
4/4/2013	$122.00	$116.40	4.81%	39,155	24,464
4/5/2013	$122.40	$116.35	5.20%	44,126	24,754
4/8/2013	$124.50	$118.40	5.15%	26,417	24,783
4/9/2013	$126.70	$119.40	6.11%	21,559	24,588
4/10/2013	$127.00	$119.40	6.37%	20,959	24,467
4/11/2013	$129.15	$119.35	8.21%	19,796	24,067
4/12/2013	$129.50	$118.90	8.92%	15,583	23,627
4/15/2013	$128.10	$116.90	9.58%	20,568	23,554
4/16/2013	$130.45	$118.65	9.95%	22,377	23,719
4/17/2013	$128.10	$117.60	8.93%	22,034	23,668
4/18/2013	$127.30	$117.80	8.06%	23,604	23,783
4/19/2013	$127.90	$119.00	7.48%	23,651	23,781
4/22/2013	$128.65	$119.55	7.61%	23,740	23,928
4/23/2013	$130.60	$120.55	8.34%	21,126	23,848
4/24/2013	$129.60	$120.80	7.28%	22,358	23,897
4/25/2013	$129.05	$120.45	7.14%	19,537	23,869
4/26/2013	$129.65	$119.45	8.54%	10,076	23,543
4/29/2013	$131.40	$120.00	9.50%	15,542	23,511
4/30/2013	$130.85	$120.55	8.54%	9,471	23,268
5/1/2013	$131.75	$118.90	10.81%	13,765	22,906
5/2/2013	$132.25	$118.50	11.60%	19,739	22,653
5/3/2013	$133.00	$119.85	10.97%	16,146	21,857
5/6/2013	$132.60	$120.85	9.72%	18,583	21,554
5/7/2013	$136.20	$121.35	12.24%	32,637	21,986
5/8/2013	$137.30	$122.40	12.17%	25,829	22,160
5/9/2013	$138.45	$122.60	12.93%	15,992	22,147
5/10/2013	$143.40	$123.30	16.30%	24,051	22,315
5/13/2013	$137.75	$120.95	13.89%	28,483	22,599
5/14/2013	$130.50	$120.50	8.30%	64,639	24,178
5/15/2013	$128.85	$120.85	6.62%	52,761	24,476
5/16/2013	$131.60	$119.85	9.80%	33,932	24,302
5/17/2013	$134.40	$120.75	11.30%	25,004	23,665
5/20/2013	$134.25	$121.35	10.63%	31,547	23,836
5/21/2013	$131.85	$123.05	7.15%	39,512	24,434
5/22/2013	$130.85	$123.15	6.25%	27,345	24,647
5/23/2013	$130.85	$122.40	6.90%	19,967	24,653
5/24/2013	$133.30	$122.05	9.22%	11,756	24,525
5/28/2013	$133.00	$122.45	8.62%	18,175	24,445
5/29/2013	$131.65	$120.30	9.43%	30,980	24,732
5/30/2013	$130.65	$118.45	10.30%	9,985	24,331
5/31/2013	$128.70	$116.75	10.24%	17,517	24,128
6/3/2013	$125.30	$117.00	7.09%	19,531	23,990
6/4/2013	$123.80	$116.10	6.63%	21,624	23,920
6/5/2013	$121.65	$114.70	6.06%	15,335	23,727
6/6/2013	$125.40	$116.30	7.82%	19,772	23,641
6/7/2013	$129.45	$117.60	10.08%	13,465	23,438
6/10/2013	$128.00	$117.40	9.03%	11,348	23,481
6/11/2013	$128.10	$116.00	10.43%	15,388	23,475
6/12/2013	$129.35	$116.20	11.32%	11,542	23,545
6/13/2013	$132.85	$116.30	14.23%	13,918	23,550
6/14/2013	$130.85	$117.00	11.84%	12,439	23,306
6/17/2013	$132.35	$117.85	12.30%	16,657	23,323
6/18/2013	$133.75	$118.35	13.01%	10,627	23,058
6/19/2013	$132.50	$118.10	12.19%	12,555	22,389
6/20/2013	$129.05	$114.80	12.41%	15,940	22,059
6/21/2013	$128.25	$115.50	11.04%	13,647	21,981
6/24/2013	$125.25	$114.30	9.58%	23,511	21,963
6/25/2013	$127.00	$116.65	8.87%	18,759	21,639
6/26/2013	$132.00	$119.15	10.78%	12,824	19,912
6/27/2013	$134.50	$120.95	11.20%	9,966	18,485
6/28/2013	$136.50	$120.95	12.86%	11,164	17,726
7/1/2013	$137.25	$122.25	12.27%	9,496	17,209
7/2/2013	$133.30	$121.35	9.85%	11,411	16,538
7/3/2013	$134.00	$120.90	10.84%	6,198	15,428
7/5/2013	$134.15	$121.00	10.87%	9,162	14,821
7/8/2013	$133.90	$121.80	9.93%	7,847	14,417
7/9/2013	$133.60	$122.80	8.79%	9,504	14,342
7/10/2013	$133.85	$123.40	8.47%	13,342	14,181
7/11/2013	$134.65	$124.70	7.98%	13,867	13,611
7/12/2013	$135.05	$124.95	8.08%	12,679	13,701
7/15/2013	$135.05	$125.60	7.52%	18,524	13,734
7/16/2013	$135.05	$123.60	9.26%	29,024	14,051
7/17/2013	$135.30	$123.55	9.51%	20,873	14,026
7/18/2013	$135.35	$123.15	9.91%	17,207	14,088
7/19/2013	$135.15	$123.25	9.66%	13,540	13,880
7/22/2013	$135.05	$123.90	9.00%	27,981	14,364
7/23/2013	$135.15	$122.85	10.01%	13,350	14,431
7/24/2013	$135.20	$122.35	10.50%	12,766	14,344
7/25/2013	$135.15	$122.35	10.46%	11,142	14,330
7/26/2013	$134.50	$123.00	9.35%	13,761	14,325
7/29/2013	$132.65	$122.30	8.46%	8,993	14,210
7/30/2013	$134.80	$121.95	10.54%	9,675	13,977
7/31/2013	$133.55	$122.25	9.24%	8,906	13,920
8/1/2013	$135.05	$123.35	9.49%	19,261	14,144
8/2/2013	$134.70	$121.70	10.68%	16,310	14,156
8/5/2013	$133.45	$121.55	9.79%	12,745	14,126
8/6/2013	$132.00	$122.60	7.67%	17,129	13,913
8/7/2013	$132.10	$121.45	8.77%	7,467	13,537
8/8/2013	$132.35	$121.00	9.38%	9,057	13,411
8/9/2013	$133.35	$121.50	9.75%	10,396	13,425
8/12/2013	$133.10	$120.60	10.36%	9,845	13,381
8/13/2013	$130.00	$117.50	10.64%	21,916	13,795
8/14/2013	$129.25	$117.25	10.23%	6,972	13,647
8/15/2013	$127.80	$116.95	9.28%	16,069	13,977
8/16/2013	$127.45	$116.55	9.35%	12,219	14,078
8/19/2013	$125.80	$115.70	8.73%	11,499	14,200
8/20/2013	$127.50	$116.95	9.02%	19,096	14,520
8/21/2013	$126.65	$117.05	8.20%	15,978	14,608
8/22/2013	$127.45	$117.60	8.38%	15,610	14,666
8/23/2013	$129.05	$118.20	9.18%	9,613	14,564
8/26/2013	$128.10	$117.25	9.25%	10,422	14,294
8/27/2013	$128.30	$117.10	9.56%	20,243	14,001
8/28/2013	$128.30	$117.25	9.42%	7,612	13,559
8/29/2013	$128.65	$117.35	9.63%	10,185	13,325
8/30/2013	$128.85	$116.50	10.60%	16,167	13,412
9/3/2013	$128.20	$116.20	10.33%	8,868	12,775
9/4/2013	$128.00	$115.45	10.87%	11,008	12,697
9/5/2013	$129.70	$115.65	12.15%	16,027	12,806
9/6/2013	$130.35	$115.30	13.05%	13,290	12,877
9/9/2013	$131.30	$116.60	12.61%	10,052	12,754
9/10/2013	$122.00	$117.30	4.01%	455,443	27,636
9/11/2013	$123.50	$116.85	5.69%	79,139	29,951
9/12/2013	$123.55	$116.30	6.23%	56,137	31,525
9/13/2013	$122.80	$115.55	6.27%	38,518	32,167
9/16/2013	$122.10	$114.80	6.36%	45,826	33,151
9/17/2013	$120.45	$114.30	5.38%	37,180	33,966
9/18/2013	$121.35	$116.60	4.07%	48,265	35,003
9/19/2013	$121.55	$119.00	2.14%	30,558	35,773
9/20/2013	$121.00	$118.10	2.46%	17,996	36,071
9/23/2013	$120.95	$117.45	2.98%	16,391	36,271
9/24/2013	$121.70	$117.15	3.88%	22,987	36,709
9/25/2013	$122.30	$117.40	4.17%	31,795	37,038
9/26/2013	$122.80	$118.60	3.54%	28,508	37,756
9/27/2013	$123.35	$118.45	4.14%	18,647	37,842
9/30/2013	$123.10	$118.55	3.84%	17,054	38,003
10/1/2013	$122.85	$119.55	2.76%	24,910	38,450
10/2/2013	$123.55	$119.45	3.43%	21,293	38,524
10/3/2013	$122.20	$118.85	2.82%	12,448	38,406
10/4/2013	$122.25	$118.75	2.95%	12,247	38,294
10/7/2013	$123.20	$117.85	4.54%	12,703	38,397
10/8/2013	$121.85	$116.95	4.19%	14,421	38,530
10/9/2013	$121.90	$116.60	4.55%	17,737	38,447
10/10/2013	$121.95	$116.90	4.32%	22,402	38,940
10/11/2013	$123.00	$118.30	3.97%	12,072	39,002
10/14/2013	$123.65	$119.25	3.69%	9,994	38,797
10/15/2013	$122.55	$118.10	3.77%	15,136	39,006
10/16/2013	$122.80	$118.25	3.85%	25,575	39,491
10/17/2013	$123.00	$118.95	3.40%	17,482	39,540
10/18/2013	$122.20	$119.20	2.52%	21,906	39,827
10/21/2013	$122.85	$121.00	1.53%	18,290	40,102
10/22/2013	$123.35	$121.75	1.31%	19,442	25,568
10/23/2013	$124.35	$121.30	2.51%	14,270	23,406
10/24/2013	$123.35	$121.95	1.15%	26,096	22,404
10/25/2013	$123.65	$121.90	1.44%	14,799	21,614
10/28/2013	$122.55	$120.75	1.49%	15,183	20,592
10/29/2013	$124.10	$121.40	2.22%	16,613	19,907
10/30/2013	$124.70	$121.45	2.68%	21,198	19,005
10/31/2013	$124.75	$121.10	3.01%	10,608	18,340
11/1/2013	$124.70	$120.85	3.19%	11,387	18,119
11/4/2013	$124.20	$121.30	2.39%	15,570	18,092
11/5/2013	$124.40	$121.15	2.68%	15,461	17,841
11/6/2013	$124.75	$121.50	2.67%	19,320	17,425
11/7/2013	$124.65	$120.50	3.44%	26,032	17,343
11/8/2013	$125.90	$120.40	4.57%	28,859	17,683
11/11/2013	$124.90	$120.05	4.04%	14,923	17,612
11/12/2013	$123.35	$119.95	2.83%	19,753	17,440
11/13/2013	$120.10	$117.45	2.26%	22,147	17,469
11/14/2013	$121.00	$118.25	2.33%	22,461	17,802
11/15/2013	$121.60	$121.70	-0.08%	20,340	18,072
11/18/2013	$123.20	$121.25	1.61%	14,593	18,135
11/19/2013	$121.35	$119.80	1.29%	13,585	18,107
11/20/2013	$121.25	$120.45	0.66%	21,246	18,224
11/21/2013	$122.30	$122.15	0.12%	18,567	18,096
11/22/2013	$123.55	$122.80	0.61%	15,048	18,196
11/25/2013	$124.05	$123.15	0.73%	17,869	18,458
11/26/2013	$124.15	$122.65	1.22%	12,201	18,360
11/27/2013	$124.65	$122.60	1.67%	10,020	17,842
11/29/2013	$125.55	$123.00	2.07%	11,532	17,643
12/2/2013	$123.85	$121.95	1.56%	12,935	17,344
12/3/2013	$124.55	$121.40	2.59%	17,121	17,305
12/4/2013	$123.75	$120.15	3.00%	17,435	17,239
12/5/2013	$122.55	$118.60	3.33%	18,678	17,386
12/6/2013	$121.70	$119.05	2.23%	8,312	16,793
12/9/2013	$121.65	$118.55	2.61%	17,678	16,889
12/10/2013	$122.40	$118.45	3.33%	19,878	17,045
12/11/2013	$123.40	$117.55	4.98%	16,987	17,058
12/12/2013	$122.85	$117.80	4.29%	16,331	16,895
12/13/2013	$123.50	$118.65	4.09%	14,082	17,011
12/16/2013	$123.05	$118.50	3.84%	17,175	17,204
12/17/2013	$122.95	$117.90	4.28%	11,805	17,079
12/18/2013	$123.00	$118.40	3.89%	14,938	17,061
12/19/2013	$123.65	$119.00	3.91%	33,812	17,544
12/20/2013	$124.15	$121.00	2.60%	30,799	17,703
12/23/2013	$126.75	$122.25	3.68%	42,279	18,151
12/24/2013	$127.20	$122.55	3.79%	12,199	18,060
12/26/2013	$126.65	$123.05	2.93%	21,495	18,118
12/27/2013	$127.15	$123.60	2.87%	15,618	17,900
12/30/2013	$127.15	$124.35	2.25%	15,111	17,655
12/31/2013	$127.30	$124.80	2.00%	11,643	17,365
1/2/2014	$127.20	$123.80	2.75%	27,476	17,795
1/3/2014	$127.35	$123.50	3.12%	9,462	17,657
1/6/2014	$125.90	$122.85	2.48%	16,709	17,506
1/7/2014	$126.80	$122.85	3.22%	16,349	17,432
1/8/2014	$125.90	$121.85	3.32%	10,922	17,295
1/9/2014	$125.70	$122.20	2.86%	12,130	17,103
1/10/2014	$125.25	$122.30	2.41%	13,519	17,147
1/13/2014	$123.90	$122.25	1.35%	19,583	17,466
1/14/2014	$122.80	$122.85	-0.04%	15,357	17,593
1/15/2014	$125.00	$122.60	1.96%	32,786	18,255
1/16/2014	$125.25	$123.35	1.54%	22,894	18,448
1/17/2014	$125.90	$122.85	2.48%	9,723	18,191
1/21/2014	$127.70	$124.10	2.90%	27,013	18,468
1/22/2014	$128.25	$125.15	2.48%	14,971	18,690
1/23/2014	$128.10	$125.35	2.19%	15,419	18,615
1/24/2014	$127.65	$124.45	2.57%	10,559	18,304
1/27/2014	$126.75	$123.30	2.80%	14,212	18,212
1/28/2014	$127.55	$123.95	2.90%	15,480	18,184
1/29/2014	$126.25	$123.65	2.10%	10,803	18,074
1/30/2014	$126.75	$124.20	2.05%	10,631	17,856
1/31/2014	$127.40	$125.25	1.72%	17,290	18,039
2/3/2014	$126.45	$124.55	1.53%	7,131	17,779
2/4/2014	$127.70	$123.75	3.19%	9,781	16,978
2/5/2014	$127.55	$123.70	3.11%	12,642	16,372
2/6/2014	$127.45	$124.90	2.04%	10,163	15,302
2/7/2014	$128.05	$126.30	1.39%	15,399	15,409
2/10/2014	$128.05	$125.85	1.75%	13,194	15,132
2/11/2014	$129.20	$126.90	1.81%	18,614	15,232
2/12/2014	$127.30	$125.35	1.56%	13,061	15,163
2/13/2014	$128.80	$125.60	2.55%	21,260	15,484
2/14/2014	$127.90	$125.45	1.95%	12,941	14,999
2/18/2014	$127.45	$125.35	1.68%	10,968	15,050
2/19/2014	$127.25	$124.10	2.54%	15,546	15,011
2/20/2014	$127.45	$123.45	3.24%	13,590	14,919
2/21/2014	$127.00	$123.65	2.71%	12,245	14,963
2/24/2014	$126.35	$123.45	2.35%	10,912	14,922
2/25/2014	$127.15	$123.50	2.96%	29,313	15,449
2/26/2014	$126.40	$125.20	0.96%	34,272	15,939
2/27/2014	$126.50	$124.75	1.40%	11,079	15,796
2/28/2014	$127.45	$124.20	2.62%	15,778	15,229
3/3/2014	$127.35	$124.80	2.04%	21,236	15,174
3/4/2014	$128.35	$125.40	2.35%	7,961	15,115
3/5/2014	$129.05	$125.45	2.87%	11,707	14,605
3/6/2014	$128.85	$125.45	2.71%	10,075	14,442
3/7/2014	$128.30	$125.10	2.56%	14,230	14,402
3/10/2014	$129.00	$124.60	3.53%	15,688	14,573
3/11/2014	$129.15	$124.75	3.53%	29,233	15,074
3/12/2014	$129.05	$124.65	3.53%	8,330	14,835
3/13/2014	$127.90	$124.35	2.85%	7,467	14,724
3/14/2014	$129.00	$125.40	2.87%	9,767	14,695
3/17/2014	$130.45	$126.20	3.37%	8,199	14,392
3/18/2014	$131.03	$126.80	3.33%	8,682	14,444
3/19/2014	$129.35	$125.60	2.99%	12,928	14,549
3/20/2014	$129.56	$126.05	2.79%	8,904	14,424
3/21/2014	$128.95	$125.30	2.91%	12,119	14,489
3/24/2014	$127.30	$124.95	1.88%	13,618	14,430
3/25/2014	$128.05	$125.10	2.36%	13,793	14,450
3/26/2014	$127.05	$125.40	1.32%	14,447	14,311
3/27/2014	$127.84	$125.70	1.70%	13,404	14,323
3/28/2014	$129.85	$126.40	2.73%	12,314	14,024
3/31/2014	$129.90	$127.15	2.16%	16,434	14,141
4/1/2014	$130.60	$129.25	1.04%	17,920	14,373
4/2/2014	$131.10	$129.20	1.47%	18,778	14,480
4/3/2014	$131.55	$129.40	1.66%	30,139	15,032
4/4/2014	$131.10	$129.10	1.55%	11,539	15,008
4/7/2014	$131.45	$127.85	2.82%	10,246	14,986
4/8/2014	$131.20	$128.85	1.82%	11,609	14,396
4/9/2014	$132.45	$129.60	2.20%	12,330	13,665
4/10/2014	$131.25	$128.60	2.06%	11,700	13,685
4/11/2014	$132.75	$129.70	2.35%	7,571	13,412
4/14/2014	$133.10	$130.05

FMO

Fiduciary/Claymore Energy Infrastructure Fund

Price History