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	$20.00	N/A	N/A	36,000	36,000
12/28/2004	$20.07	N/A	N/A	23,800	29,900
12/29/2004	$20.00	N/A	N/A	24,800	28,200
12/30/2004	$20.06	$19.07	5.19%	38,100	30,675
12/31/2004	$20.01	$19.07	4.93%	34,700	31,480
1/3/2005	$20.09	N/A	N/A	20,300	29,616
1/4/2005	$20.13	N/A	N/A	11,200	26,985
1/5/2005	$20.20	N/A	N/A	25,900	26,850
1/6/2005	$20.18	$19.07	5.82%	55,900	30,077
1/7/2005	$20.10	N/A	N/A	14,800	28,550
1/10/2005	$20.10	N/A	N/A	14,200	27,245
1/11/2005	$20.08	N/A	N/A	14,000	26,141
1/12/2005	$20.18	N/A	N/A	22,900	25,892
1/13/2005	$20.24	$19.27	5.03%	30,800	26,242
1/14/2005	$20.16	N/A	N/A	15,600	25,533
1/18/2005	$20.18	N/A	N/A	37,000	26,250
1/19/2005	$20.44	N/A	N/A	33,200	26,658
1/20/2005	$20.50	$19.42	5.56%	41,600	27,488
1/21/2005	$20.40	N/A	N/A	20,600	27,126
1/24/2005	$19.95	N/A	N/A	318,600	41,700
1/25/2005	$19.94	N/A	N/A	24,700	40,890
1/26/2005	$19.99	N/A	N/A	97,900	43,481
1/27/2005	$19.92	$19.60	1.63%	62,000	44,286
1/28/2005	$19.95	N/A	N/A	29,800	43,683
1/31/2005	$19.97	$19.75	1.11%	29,900	43,132
2/1/2005	$19.99	N/A	N/A	35,200	42,826
2/2/2005	$19.97	N/A	N/A	32,400	42,440
2/3/2005	$19.99	$19.86	0.65%	34,600	42,160
2/4/2005	$20.09	N/A	N/A	36,800	41,975
2/7/2005	$20.05	N/A	N/A	35,300	41,753
2/8/2005	$20.05	N/A	N/A	32,600	41,640
2/9/2005	$20.25	N/A	N/A	36,300	42,056
2/10/2005	$20.16	$19.72	2.23%	44,400	42,710
2/11/2005	$20.20	N/A	N/A	60,000	43,440
2/14/2005	$20.05	N/A	N/A	65,300	44,460
2/15/2005	$20.25	N/A	N/A	36,400	44,996
2/16/2005	$20.23	N/A	N/A	29,300	45,600
2/17/2005	$20.19	$19.84	1.76%	41,500	46,120
2/18/2005	$19.96	N/A	N/A	36,200	45,463
2/22/2005	$19.96	N/A	N/A	49,200	46,610
2/23/2005	$19.98	N/A	N/A	39,200	47,443
2/24/2005	$19.97	$19.81	0.81%	34,000	48,110
2/25/2005	$20.04	N/A	N/A	59,500	49,330
2/28/2005	$19.91	$19.90	0.05%	17,300	48,880
3/1/2005	$20.00	N/A	N/A	32,000	49,426
3/2/2005	$20.02	N/A	N/A	27,500	49,110
3/3/2005	$19.97	$20.02	-0.25%	46,200	49,543
3/4/2005	$20.10	N/A	N/A	32,000	49,223
3/7/2005	$20.18	N/A	N/A	31,100	49,573
3/8/2005	$20.06	N/A	N/A	42,900	40,383
3/9/2005	$20.25	N/A	N/A	46,200	41,100
3/10/2005	$19.96	$19.85	0.55%	51,500	39,553
3/11/2005	$19.97	N/A	N/A	37,500	38,736
3/14/2005	$20.01	N/A	N/A	22,300	38,486
3/15/2005	$20.03	N/A	N/A	32,700	38,580
3/16/2005	$20.08	N/A	N/A	25,200	38,246
3/17/2005	$20.07	$19.88	0.96%	54,600	38,986
3/18/2005	$20.25	N/A	N/A	23,800	38,626
3/21/2005	$19.97	N/A	N/A	40,300	38,743
3/22/2005	$20.02	N/A	N/A	20,600	38,253
3/23/2005	$19.80	N/A	N/A	34,300	38,310
3/24/2005	$19.70	$19.43	1.39%	38,100	38,370
3/28/2005	$19.14	N/A	N/A	38,000	38,156
3/29/2005	$19.49	N/A	N/A	17,300	36,733
3/30/2005	$19.30	N/A	N/A	22,800	35,316
3/31/2005	$19.80	$19.61	0.97%	21,600	34,823
4/1/2005	$19.40	N/A	N/A	29,100	34,816
4/4/2005	$19.45	N/A	N/A	44,000	34,900
4/5/2005	$20.00	N/A	N/A	29,500	34,676
4/6/2005	$20.01	N/A	N/A	23,400	33,816
4/7/2005	$20.15	$19.64	2.60%	72,000	34,910
4/8/2005	$20.32	N/A	N/A	39,700	35,100
4/11/2005	$20.32	N/A	N/A	51,100	34,820
4/12/2005	$20.07	N/A	N/A	40,200	35,583
4/13/2005	$19.74	N/A	N/A	30,600	35,536
4/14/2005	$19.45	$19.08	1.94%	24,100	35,423
4/15/2005	$19.62	N/A	N/A	30,300	34,893
4/18/2005	$19.84	N/A	N/A	40,800	35,186
4/19/2005	$19.88	N/A	N/A	37,400	35,396
4/20/2005	$19.85	N/A	N/A	23,400	34,746
4/21/2005	$19.55	$19.60	-0.26%	30,500	34,223
4/22/2005	$19.65	N/A	N/A	28,000	33,440
4/25/2005	$19.90	N/A	N/A	74,700	34,680
4/26/2005	$19.94	N/A	N/A	62,200	36,010
4/27/2005	$19.98	N/A	N/A	62,800	37,013
4/28/2005	$19.90	$19.52	1.95%	16,600	36,726
4/29/2005	$19.93	$19.63	1.53%	13,700	35,363
5/2/2005	$19.94	N/A	N/A	30,800	35,596
5/3/2005	$19.90	N/A	N/A	29,600	35,240
5/4/2005	$19.99	N/A	N/A	37,000	35,786
5/5/2005	$19.86	$19.62	1.22%	17,200	35,216
5/6/2005	$19.79	N/A	N/A	28,000	34,880
5/9/2005	$19.65	N/A	N/A	39,400	34,926
5/10/2005	$19.75	N/A	N/A	33,500	35,466
5/11/2005	$19.81	N/A	N/A	35,900	35,903
5/12/2005	$19.84	$19.53	1.59%	30,500	36,200
5/13/2005	$19.70	N/A	N/A	35,300	36,406
5/16/2005	$19.60	N/A	N/A	41,000	36,306
5/17/2005	$19.19	N/A	N/A	52,600	37,076
5/18/2005	$19.35	N/A	N/A	39,300	37,606
5/19/2005	$19.02	$19.59	-2.91%	52,400	36,953
5/20/2005	$19.10	N/A	N/A	59,600	37,616
5/23/2005	$19.24	N/A	N/A	39,000	37,213
5/24/2005	$18.82	N/A	N/A	60,000	37,873
5/25/2005	$18.85	N/A	N/A	72,200	39,260
5/26/2005	$19.28	$19.70	-2.13%	49,200	40,096
5/27/2005	$19.20	N/A	N/A	20,300	39,763
5/31/2005	$19.30	$19.74	-2.23%	31,400	39,450
6/1/2005	$19.70	N/A	N/A	36,100	39,406
6/2/2005	$19.75	$19.97	-1.10%	10,900	38,990
6/3/2005	$19.46	N/A	N/A	42,900	39,403
6/6/2005	$19.87	N/A	N/A	34,000	39,603
6/7/2005	$19.65	N/A	N/A	30,600	38,133
6/8/2005	$19.80	N/A	N/A	40,100	37,396
6/9/2005	$19.77	$20.05	-1.40%	31,000	36,336
6/10/2005	$19.70	N/A	N/A	23,300	36,560
6/13/2005	$19.97	N/A	N/A	28,300	37,046
6/14/2005	$19.88	N/A	N/A	39,600	37,340
6/15/2005	$19.99	N/A	N/A	43,800	37,813
6/16/2005	$19.85	$20.30	-2.22%	38,700	37,870
6/17/2005	$19.98	N/A	N/A	33,600	38,416
6/20/2005	$19.85	N/A	N/A	25,100	38,320
6/21/2005	$19.93	N/A	N/A	40,600	38,360
6/22/2005	$19.99	N/A	N/A	37,600	38,496
6/23/2005	$19.92	$20.28	-1.78%	63,300	39,410
6/24/2005	$19.80	N/A	N/A	36,100	39,596
6/27/2005	$19.62	N/A	N/A	77,000	40,986
6/28/2005	$19.70	N/A	N/A	34,300	40,763
6/29/2005	$19.94	N/A	N/A	53,700	40,800
6/30/2005	$19.77	$20.38	-2.99%	19,600	40,143
7/1/2005	$19.77	N/A	N/A	42,700	39,820
7/5/2005	$19.95	N/A	N/A	30,800	38,860
7/6/2005	$19.99	N/A	N/A	30,000	38,560
7/7/2005	$19.92	$20.68	-3.68%	29,400	37,540
7/8/2005	$20.02	N/A	N/A	56,300	37,010
7/11/2005	$19.99	N/A	N/A	36,300	36,580
7/12/2005	$20.10	N/A	N/A	50,900	37,600
7/13/2005	$19.95	N/A	N/A	70,400	38,900
7/14/2005	$19.91	$20.56	-3.16%	44,000	39,163
7/15/2005	$19.94	N/A	N/A	60,600	40,820
7/18/2005	$20.07	N/A	N/A	72,600	41,810
7/19/2005	$20.07	N/A	N/A	73,300	43,120
7/20/2005	$20.03	N/A	N/A	48,300	43,710
7/21/2005	$19.96	$20.79	-3.99%	51,000	44,073
7/22/2005	$20.08	N/A	N/A	57,000	44,940
7/25/2005	$20.25	N/A	N/A	91,600	47,216
7/26/2005	$20.15	N/A	N/A	84,700	49,096
7/27/2005	$20.30	N/A	N/A	70,400	50,123
7/28/2005	$20.51	$21.15	-3.03%	68,300	50,940
7/29/2005	$20.52	$21.25	-3.44%	66,800	51,876
8/1/2005	$20.85	N/A	N/A	67,900	53,020
8/2/2005	$21.11	N/A	N/A	103,400	55,630
8/3/2005	$21.29	N/A	N/A	76,100	56,813
8/4/2005	$21.27	$21.64	-1.71%	77,200	58,133
8/5/2005	$21.21	N/A	N/A	46,100	57,560
8/8/2005	$21.09	N/A	N/A	88,800	59,316
8/9/2005	$21.05	N/A	N/A	95,400	59,930
8/10/2005	$20.87	N/A	N/A	67,900	61,050
8/11/2005	$20.92	$21.09	-0.81%	39,700	60,583
8/12/2005	$20.92	N/A	N/A	52,300	61,673
8/15/2005	$20.84	N/A	N/A	54,000	62,050
8/16/2005	$20.83	N/A	N/A	59,100	62,993
8/17/2005	$20.50	N/A	N/A	64,400	64,140
8/18/2005	$20.10	$20.46	-1.76%	63,700	65,283
8/19/2005	$20.42	N/A	N/A	45,100	64,910
8/22/2005	$20.30	N/A	N/A	45,000	65,200
8/23/2005	$20.33	N/A	N/A	39,000	64,803
8/24/2005	$20.24	N/A	N/A	48,300	64,066
8/25/2005	$20.10	$20.92	-3.92%	40,400	63,946
8/26/2005	$20.45	N/A	N/A	51,300	63,636
8/29/2005	$20.39	N/A	N/A	62,200	63,290
8/30/2005	$20.50	N/A	N/A	51,700	62,570
8/31/2005	$20.71	$21.01	-1.43%	55,100	62,796
9/1/2005	$20.77	$21.14	-1.75%	28,000	62,030
9/2/2005	$20.75	N/A	N/A	40,300	61,473
9/6/2005	$20.66	N/A	N/A	19,000	59,053
9/7/2005	$20.67	N/A	N/A	31,900	57,293
9/8/2005	$20.56	$21.13	-2.70%	39,300	56,256
9/9/2005	$20.82	N/A	N/A	48,000	55,580
9/12/2005	$20.80	N/A	N/A	40,900	54,716
9/13/2005	$20.68	N/A	N/A	34,600	53,606
9/14/2005	$20.52	N/A	N/A	49,000	51,793
9/15/2005	$20.41	$21.05	-3.04%	49,800	50,916
9/16/2005	$20.38	N/A	N/A	42,500	49,760
9/19/2005	$20.43	N/A	N/A	42,600	49,643
9/20/2005	$20.43	N/A	N/A	49,100	48,320
9/21/2005	$20.50	N/A	N/A	57,300	47,050
9/22/2005	$20.14	$20.98	-4.00%	67,900	47,050
9/23/2005	$20.02	N/A	N/A	73,700	48,183
9/26/2005	$20.20	N/A	N/A	81,700	49,163
9/27/2005	$20.12	N/A	N/A	46,700	48,920
9/28/2005	$20.34	N/A	N/A	47,500	48,533
9/29/2005	$20.23	$21.30	-5.02%	41,700	47,776
9/30/2005	$20.45	$21.31	-4.04%	36,400	46,866
10/3/2005	$20.41	N/A	N/A	48,200	46,970
10/4/2005	$20.39	N/A	N/A	25,400	46,316
10/5/2005	$20.29	N/A	N/A	34,200	46,156
10/6/2005	$20.15	$20.72	-2.75%	36,500	45,763
10/7/2005	$20.33	N/A	N/A	19,800	45,076
10/10/2005	$20.12	N/A	N/A	32,400	44,446
10/11/2005	$20.35	N/A	N/A	28,500	43,323
10/12/2005	$19.80	N/A	N/A	41,300	42,976
10/13/2005	$19.30	$19.78	-2.43%	43,000	42,573
10/14/2005	$19.28	N/A	N/A	25,800	42,500
10/17/2005	$19.33	N/A	N/A	27,900	42,086
10/18/2005	$19.10	N/A	N/A	22,100	42,190
10/19/2005	$18.90	N/A	N/A	51,800	42,853
10/20/2005	$18.35	$20.03	-8.39%	94,300	44,686
10/21/2005	$18.98	N/A	N/A	38,300	44,363
10/24/2005	$18.73	N/A	N/A	43,800	44,460
10/25/2005	$18.91	N/A	N/A	38,400	44,586
10/26/2005	$18.70	N/A	N/A	45,500	44,470
10/27/2005	$18.62	$20.20	-7.82%	25,000	43,643
10/28/2005	$19.15	N/A	N/A	22,900	42,990
10/31/2005	$19.03	$20.55	-7.40%	23,300	42,346
11/1/2005	$18.86	N/A	N/A	37,100	41,946
11/2/2005	$19.40	N/A	N/A	38,200	41,310
11/3/2005	$19.60	$20.48	-4.30%	20,600	39,733
11/4/2005	$19.82	N/A	N/A	11,900	37,673
11/7/2005	$19.92	N/A	N/A	50,500	36,633
11/8/2005	$19.74	N/A	N/A	49,600	36,730
11/9/2005	$19.30	N/A	N/A	45,700	36,670
11/10/2005	$18.98	$20.15	-5.81%	48,800	36,906
11/11/2005	$18.78	N/A	N/A	36,600	36,913
11/14/2005	$18.55	N/A	N/A	47,700	36,896
11/15/2005	$18.10	N/A	N/A	110,100	39,720
11/16/2005	$18.48	N/A	N/A	62,700	40,670
11/17/2005	$18.80	$19.93	-5.67%	46,100	40,990
11/18/2005	$18.65	N/A	N/A	39,500	41,646
11/21/2005	$18.35	N/A	N/A	54,000	42,366
11/22/2005	$18.12	N/A	N/A	60,700	43,440
11/23/2005	$18.35	$19.91	-7.84%	30,000	43,063
11/25/2005	$18.40	N/A	N/A	9,300	41,940
11/28/2005	$18.60	N/A	N/A	78,100	43,683
11/29/2005	$18.07	N/A	N/A	62,300	44,830
11/30/2005	$17.99	$19.78	-9.05%	78,300	46,703
12/1/2005	$17.81	$19.76	-9.87%	53,300	46,753
12/2/2005	$17.80	N/A	N/A	73,300	46,053
12/5/2005	$18.00	N/A	N/A	79,800	47,436
12/6/2005	$17.91	N/A	N/A	76,500	48,526
12/7/2005	$17.75	N/A	N/A	72,800	49,673
12/8/2005	$17.79	$19.89	-10.56%	80,200	50,830
12/9/2005	$17.64	N/A	N/A	102,800	53,423
12/12/2005	$17.65	N/A	N/A	91,800	55,720
12/13/2005	$17.69	N/A	N/A	77,800	57,536
12/14/2005	$17.88	N/A	N/A	137,000	60,866
12/15/2005	$17.75	$19.90	-10.80%	145,800	64,453
12/16/2005	$17.87	N/A	N/A	122,600	67,853
12/19/2005	$17.72	N/A	N/A	123,100	71,560
12/20/2005	$17.64	N/A	N/A	104,100	73,346
12/21/2005	$17.77	N/A	N/A	75,400	74,206
12/22/2005	$17.65	$19.58	-9.86%	163,400	78,130
12/23/2005	$17.61	N/A	N/A	107,100	80,073
12/27/2005	$17.40	N/A	N/A	174,300	84,663
12/28/2005	$17.41	N/A	N/A	145,300	87,916
12/29/2005	$17.25	$19.55	-11.76%	266,000	93,113
12/30/2005	$17.29	$19.63	-11.92%	207,400	97,936
1/3/2006	$18.00	N/A	N/A	61,100	98,436
1/4/2006	$18.61	N/A	N/A	64,300	99,263
1/5/2006	$18.72	$20.01	-6.45%	44,400	98,943
1/6/2006	$18.95	N/A	N/A	46,200	98,460
1/9/2006	$19.00	N/A	N/A	21,900	98,190
1/10/2006	$19.11	N/A	N/A	38,200	99,153
1/11/2006	$18.95	N/A	N/A	39,500	97,866
1/12/2006	$18.65	$19.81	-5.86%	27,100	96,693
1/13/2006	$18.65	N/A	N/A	24,300	94,893
1/17/2006	$18.65	N/A	N/A	49,600	94,770
1/18/2006	$18.61	N/A	N/A	33,300	93,436
1/19/2006	$18.69	$20.09	-6.97%	49,800	92,436
1/20/2006	$18.90	N/A	N/A	25,400	90,733
1/23/2006	$18.80	N/A	N/A	37,800	89,566
1/24/2006	$18.85	N/A	N/A	39,100	88,196
1/25/2006	$18.62	N/A	N/A	49,600	86,423
1/26/2006	$18.59	$20.15	-7.74%	37,000	84,596
1/27/2006	$18.93	N/A	N/A	45,000	83,503
1/30/2006	$18.91	N/A	N/A	48,600	80,556
1/31/2006	$19.09	$20.33	-6.10%	57,400	77,610
2/1/2006	$19.08	N/A	N/A	33,600	74,643
2/2/2006	$19.18	$20.29	-5.47%	60,400	72,553
2/3/2006	$19.15	N/A	N/A	54,900	70,913
2/6/2006	$19.08	N/A	N/A	34,800	69,560
2/7/2006	$18.85	N/A	N/A	21,900	64,843
2/8/2006	$18.77	N/A	N/A	37,000	62,506
2/9/2006	$18.75	$20.06	-6.53%	34,000	57,830
2/10/2006	$18.68	N/A	N/A	41,700	54,376
2/13/2006	$18.90	N/A	N/A	30,300	46,520
2/14/2006	$18.85	N/A	N/A	33,300	40,716
2/15/2006	$18.85	N/A	N/A	30,900	39,710
2/16/2006	$19.15	$20.13	-4.87%	41,900	38,963
2/17/2006	$19.09	N/A	N/A	31,200	38,523
2/21/2006	$19.10	N/A	N/A	61,900	39,046
2/22/2006	$19.10	N/A	N/A	22,500	39,066
2/23/2006	$19.00	$20.23	-6.08%	20,100	38,463
2/24/2006	$19.15	N/A	N/A	31,500	38,196
2/27/2006	$19.17	N/A	N/A	30,800	38,320
2/28/2006	$18.80	$20.15	-6.70%	55,500	39,360
3/1/2006	$18.94	N/A	N/A	51,800	39,433
3/2/2006	$18.77	$20.16	-6.89%	28,800	39,283
3/3/2006	$18.79	N/A	N/A	40,900	38,986
3/6/2006	$18.58	N/A	N/A	35,400	39,320
3/7/2006	$18.58	N/A	N/A	20,900	38,756
3/8/2006	$18.45	N/A	N/A	27,800	38,380
3/9/2006	$18.58	$19.99	-7.05%	20,800	37,420
3/10/2006	$18.68	N/A	N/A	23,200	36,960
3/13/2006	$18.78	N/A	N/A	16,800	36,020
3/14/2006	$18.87	N/A	N/A	24,400	35,213
3/15/2006	$18.76	N/A	N/A	35,000	34,466
3/16/2006	$18.88	$20.39	-7.41%	24,100	34,150
3/17/2006	$18.79	N/A	N/A	29,900	33,133
3/20/2006	$18.74	N/A	N/A	26,500	32,186
3/21/2006	$18.65	N/A	N/A	29,500	32,010
3/22/2006	$18.55	N/A	N/A	36,800	32,506
3/23/2006	$18.60	$20.31	-8.42%	44,800	32,766
3/24/2006	$18.72	N/A	N/A	38,500	32,916
3/27/2006	$18.57	N/A	N/A	49,600	33,180
3/28/2006	$18.61	N/A	N/A	33,800	33,296
3/29/2006	$18.59	N/A	N/A	33,900	33,316
3/30/2006	$18.41	$20.42	-9.84%	54,800	34,113
3/31/2006	$18.60	$20.46	-9.09%	29,900	33,713
4/3/2006	$18.58	N/A	N/A	16,800	33,233
4/4/2006	$18.87	N/A	N/A	40,800	32,530
4/5/2006	$18.96	N/A	N/A	25,100	32,616
4/6/2006	$18.94	$20.36	-6.97%	31,000	32,980
4/7/2006	$18.65	N/A	N/A	31,500	32,980
4/10/2006	$18.95	N/A	N/A	27,900	32,883
4/11/2006	$18.70	N/A	N/A	30,400	32,046
4/12/2006	$18.53	N/A	N/A	29,600	31,306
4/13/2006	$18.49	$19.91	-7.13%	34,600	31,500
4/17/2006	$18.35	N/A	N/A	35,600	31,323
4/18/2006	$18.32	N/A	N/A	40,100	31,480
4/19/2006	$18.39	N/A	N/A	31,500	31,833
4/20/2006	$18.39	$20.16	-8.78%	21,900	31,636
4/21/2006	$18.45	N/A	N/A	30,700	31,966
4/24/2006	$18.40	N/A	N/A	27,800	32,120
4/25/2006	$18.52	N/A	N/A	45,500	33,076
4/26/2006	$18.42	N/A	N/A	34,400	33,410
4/27/2006	$18.33	$20.39	-10.10%	52,300	33,986
4/28/2006	$18.38	$20.41	-9.95%	45,500	34,700
5/1/2006	$18.43	N/A	N/A	34,300	34,846
5/2/2006	$18.35	N/A	N/A	50,600	35,650
5/3/2006	$18.36	N/A	N/A	60,900	36,696
5/4/2006	$18.44	$20.71	-10.96%	39,400	36,783
5/5/2006	$18.70	N/A	N/A	44,600	36,776
5/8/2006	$18.63	N/A	N/A	47,300	37,070
5/9/2006	$18.50	N/A	N/A	65,100	37,586
5/10/2006	$18.58	N/A	N/A	48,200	38,066
5/11/2006	$18.53	$20.72	-10.57%	56,600	38,823
5/12/2006	$18.65	N/A	N/A	25,700	37,853
5/15/2006	$18.47	N/A	N/A	35,900	38,053
5/16/2006	$18.45	N/A	N/A	54,200	39,300
5/17/2006	$18.24	N/A	N/A	57,000	39,840
5/18/2006	$18.21	$20.31	-10.34%	51,400	40,716
5/19/2006	$18.26	N/A	N/A	31,300	40,726
5/22/2006	$18.15	N/A	N/A	41,200	41,050
5/23/2006	$18.09	N/A	N/A	29,300	41,096
5/24/2006	$18.15	N/A	N/A	57,900	42,013
5/25/2006	$18.15	$20.13	-9.84%	35,100	42,196
5/26/2006	$18.16	N/A	N/A	24,300	41,853
5/30/2006	$18.32	N/A	N/A	52,200	42,406
5/31/2006	$18.31	$20.66	-11.37%	31,500	42,120
6/1/2006	$18.50	$20.71	-10.67%	39,000	42,370
6/2/2006	$18.73	N/A	N/A	20,100	42,310
6/5/2006	$18.71	N/A	N/A	28,900	42,250
6/6/2006	$18.59	N/A	N/A	45,600	42,843
6/7/2006	$18.54	N/A	N/A	24,400	42,140
6/8/2006	$18.31	$20.46	-10.51%	30,700	42,016
6/9/2006	$18.30	N/A	N/A	26,200	41,146
6/12/2006	$18.19	N/A	N/A	22,500	40,380
6/13/2006	$17.86	N/A	N/A	33,700	40,360
6/14/2006	$17.90	N/A	N/A	81,000	41,373
6/15/2006	$18.00	$20.22	-10.98%	25,400	40,190
6/16/2006	$18.43	N/A	N/A	63,500	40,993
6/19/2006	$18.26	N/A	N/A	38,100	40,776
6/20/2006	$18.21	N/A	N/A	33,800	40,326
6/21/2006	$18.28	N/A	N/A	55,000	39,990
6/22/2006	$18.25	$20.34	-10.28%	44,100	39,853
6/23/2006	$18.10	N/A	N/A	103,000	41,400
6/26/2006	$18.16	N/A	N/A	62,000	42,610
6/27/2006	$18.28	N/A	N/A	78,100	44,016
6/28/2006	$18.35	N/A	N/A	43,400	43,656
6/29/2006	$18.22	$20.42	-10.77%	64,500	43,906
6/30/2006	$18.17	$20.48	-11.28%	30,400	43,206
7/3/2006	$18.28	N/A	N/A	9,800	42,490
7/5/2006	$18.34	N/A	N/A	36,300	42,326
7/6/2006	$18.48	$20.53	-9.99%	26,500	42,233
7/7/2006	$18.53	N/A	N/A	18,200	40,910
7/10/2006	$18.51	N/A	N/A	22,800	40,500
7/11/2006	$18.59	N/A	N/A	57,400	41,603
7/12/2006	$18.29	N/A	N/A	56,700	41,753
7/13/2006	$18.24	$20.16	-9.52%	59,600	42,690
7/14/2006	$18.31	N/A	N/A	36,300	42,600
7/17/2006	$18.26	N/A	N/A	24,600	42,750
7/18/2006	$18.35	N/A	N/A	25,700	42,643
7/19/2006	$18.29	N/A	N/A	33,500	42,240
7/20/2006	$18.30	$20.28	-9.76%	19,100	42,063
7/21/2006	$18.20	N/A	N/A	46,900	42,603
7/24/2006	$18.25	N/A	N/A	58,700	43,686
7/25/2006	$18.39	N/A	N/A	31,700	43,993
7/26/2006	$18.55	N/A	N/A	46,300	44,413
7/27/2006	$18.53	$20.52	-9.70%	40,100	43,050
7/28/2006	$18.72	N/A	N/A	30,400	43,216
7/31/2006	$18.90	$20.69	-8.65%	43,500	42,550
8/1/2006	$19.06	N/A	N/A	33,800	42,406
8/2/2006	$19.19	N/A	N/A	45,700	42,803
8/3/2006	$19.30	$21.02	-8.18%	61,700	43,026
8/4/2006	$19.39	N/A	N/A	40,500	42,906
8/7/2006	$19.30	N/A	N/A	36,200	40,680
8/8/2006	$19.01	N/A	N/A	36,700	39,836
8/9/2006	$18.97	N/A	N/A	24,200	38,040
8/10/2006	$19.02	$20.87	-8.86%	21,900	37,323
8/11/2006	$19.15	N/A	N/A	13,500	35,623
8/14/2006	$19.30	N/A	N/A	43,500	36,060
8/15/2006	$19.40	N/A	N/A	29,900	36,730
8/16/2006	$19.20	N/A	N/A	33,900	36,650
8/17/2006	$19.28	$20.94	-7.93%	33,100	36,870
8/18/2006	$19.44	N/A	N/A	25,400	37,110
8/21/2006	$19.48	N/A	N/A	32,100	37,420
8/22/2006	$19.44	N/A	N/A	20,400	36,186
8/23/2006	$19.38	N/A	N/A	44,600	35,783
8/24/2006	$19.51	$21.08	-7.45%	35,800	34,990
8/25/2006	$19.45	N/A	N/A	32,700	34,870
8/28/2006	$19.35	N/A	N/A	41,600	35,436
8/29/2006	$19.38	N/A	N/A	29,100	35,550
8/30/2006	$19.45	N/A	N/A	46,000	35,966
8/31/2006	$19.41	$21.19	-8.40%	42,900	36,760
9/1/2006	$19.60	N/A	N/A	34,300	36,340
9/5/2006	$19.31	N/A	N/A	75,700	36,906
9/6/2006	$19.23	N/A	N/A	34,800	37,010
9/7/2006	$19.27	$20.95	-8.02%	131,100	39,836
9/8/2006	$19.18	N/A	N/A	56,900	40,396
9/11/2006	$19.36	N/A	N/A	78,100	41,986
9/12/2006	$19.22	N/A	N/A	33,600	41,656
9/13/2006	$19.51	N/A	N/A	71,500	42,913
9/14/2006	$19.48	$20.86	-6.62%	22,700	42,146
9/15/2006	$19.38	N/A	N/A	25,000	40,923
9/18/2006	$19.44	N/A	N/A	33,700	40,696
9/19/2006	$19.30	N/A	N/A	33,800	40,616
9/20/2006	$19.23	N/A	N/A	37,700	40,650
9/21/2006	$19.25	$20.72	-7.09%	33,400	40,956
9/22/2006	$19.40	N/A	N/A	21,000	40,926
9/25/2006	$19.08	N/A	N/A	36,700	41,700
9/26/2006	$19.22	N/A	N/A	42,600	41,670
9/27/2006	$19.23	N/A	N/A	33,600	41,793
9/28/2006	$19.05	$20.91	-8.90%	83,200	43,436
9/29/2006	$19.40	$20.96	-7.44%	40,700	43,690
10/2/2006	$19.48	N/A	N/A	20,100	43,513
10/3/2006	$19.27	N/A	N/A	28,800	43,403
10/4/2006	$19.11	N/A	N/A	23,500	43,506
10/5/2006	$19.47	$20.98	-7.20%	40,000	43,353
10/6/2006	$19.48	N/A	N/A	21,000	42,860
10/9/2006	$19.52	N/A	N/A	23,500	42,553
10/10/2006	$19.59	N/A	N/A	25,000	42,000
10/11/2006	$19.25	N/A	N/A	38,800	42,323
10/12/2006	$19.33	$20.78	-6.98%	21,700	41,513
10/13/2006	$19.04	N/A	N/A	31,400	41,130
10/16/2006	$19.08	N/A	N/A	19,200	40,626
10/17/2006	$19.14	N/A	N/A	33,600	39,223
10/18/2006	$19.32	N/A	N/A	33,000	39,163
10/19/2006	$19.53	$21.30	-8.31%	39,900	36,123
10/20/2006	$19.63	N/A	N/A	29,500	35,210
10/23/2006	$19.55	N/A	N/A	19,400	33,253
10/24/2006	$19.50	N/A	N/A	26,000	33,000
10/25/2006	$19.49	N/A	N/A	35,200	31,790
10/26/2006	$19.75	$21.60	-8.56%	31,800	32,093
10/27/2006	$19.93	N/A	N/A	49,400	32,906
10/30/2006	$19.67	N/A	N/A	94,700	34,940
10/31/2006	$19.81	$21.66	-8.54%	58,300	35,756
11/1/2006	$20.01	N/A	N/A	93,500	37,616
11/2/2006	$20.02	$21.64	-7.49%	71,900	38,900
11/3/2006	$20.09	N/A	N/A	46,900	39,763
11/6/2006	$20.15	N/A	N/A	98,500	41,823
11/7/2006	$19.94	N/A	N/A	79,300	43,046
11/8/2006	$20.11	N/A	N/A	48,000	43,526
11/9/2006	$20.31	$22.04	-7.85%	56,200	42,626
11/10/2006	$20.35	N/A	N/A	60,200	43,276
11/13/2006	$20.43	N/A	N/A	69,400	44,920
11/14/2006	$20.52	N/A	N/A	76,900	46,523
11/15/2006	$20.48	N/A	N/A	57,900	47,670
11/16/2006	$20.08	$22.21	-9.59%	99,300	49,646
11/17/2006	$21.25	N/A	N/A	469,800	64,606
11/20/2006	$22.16	N/A	N/A	343,100	75,260
11/21/2006	$21.90	N/A	N/A	157,000	79,660
11/22/2006	$22.09	$22.39	-1.34%	121,200	82,406
11/24/2006	$22.02	N/A	N/A	50,600	83,370
11/27/2006	$21.58	N/A	N/A	103,400	85,770
11/28/2006	$21.41	N/A	N/A	151,500	90,180
11/29/2006	$21.86	N/A	N/A	91,200	92,100
11/30/2006	$21.87	$22.49	-2.76%	111,200	94,706
12/1/2006	$22.30	N/A	N/A	81,600	96,096
12/4/2006	$22.42	N/A	N/A	136,300	99,656
12/5/2006	$22.36	N/A	N/A	140,200	103,683
12/6/2006	$23.35	N/A	N/A	177,700	108,740
12/7/2006	$22.91	$22.63	1.24%	181,600	113,620
12/8/2006	$23.05	N/A	N/A	108,900	116,190
12/11/2006	$23.29	N/A	N/A	93,700	117,666
12/12/2006	$23.20	N/A	N/A	93,900	117,640
12/13/2006	$22.90	N/A	N/A	90,000	118,696
12/14/2006	$22.76	$22.73	0.13%	77,800	118,173
12/15/2006	$22.76	N/A	N/A	78,900	118,406
12/18/2006	$22.00	N/A	N/A	261,200	125,550
12/19/2006	$21.90	N/A	N/A	177,200	128,173
12/20/2006	$22.22	N/A	N/A	76,200	128,070
12/21/2006	$22.12	$22.52	-1.78%	82,100	129,206
12/22/2006	$22.03	N/A	N/A	76,500	129,883
12/26/2006	$22.12	N/A	N/A	32,500	128,960
12/27/2006	$22.38	N/A	N/A	54,500	128,463
12/28/2006	$22.79	$22.70	0.40%	65,400	128,080
12/29/2006	$22.70	$22.65	0.22%	43,300	127,593
1/3/2007	$22.20	N/A	N/A	87,100	127,186
1/4/2007	$22.41	$22.50	-0.40%	44,500	113,010
1/5/2007	$22.31	N/A	N/A	110,500	105,256
1/8/2007	$22.61	N/A	N/A	63,100	102,126
1/9/2007	$22.79	N/A	N/A	87,500	101,003
1/10/2007	$21.91	N/A	N/A	93,000	102,416
1/11/2007	$21.95	$22.15	-0.90%	71,100	101,340
1/12/2007	$21.67	N/A	N/A	112,400	100,036
1/16/2007	$21.28	N/A	N/A	147,400	101,910
1/17/2007	$21.81	N/A	N/A	88,400	101,150
1/18/2007	$21.97	$22.37	-1.79%	82,100	101,166
1/19/2007	$22.00	N/A	N/A	67,400	98,870
1/22/2007	$21.79	N/A	N/A	67,700	96,453
1/23/2007	$21.60	N/A	N/A	88,100	93,466
1/24/2007	$22.14	N/A	N/A	68,800	89,706
1/25/2007	$21.69	$22.84	-5.04%	73,800	88,536
1/26/2007	$21.93	N/A	N/A	50,500	87,096
1/29/2007	$22.06	N/A	N/A	50,800	85,660
1/30/2007	$22.78	N/A	N/A	49,700	84,316
1/31/2007	$23.05	$23.31	-1.12%	90,400	84,736
2/1/2007	$23.45	$23.39	0.26%	99,000	85,406
2/2/2007	$23.45	N/A	N/A	74,700	79,190
2/5/2007	$23.21	N/A	N/A	80,100	75,953
2/6/2007	$23.00	N/A	N/A	62,500	75,496
2/7/2007	$22.43	N/A	N/A	62,800	74,853
2/8/2007	$22.58	$23.67	-4.60%	47,700	73,893
2/9/2007	$22.74	N/A	N/A	45,400	74,323
2/12/2007	$22.75	N/A	N/A	46,700	74,063
2/13/2007	$22.69	N/A	N/A	45,387	73,396
2/14/2007	$22.82	N/A	N/A	40,850	73,314
2/15/2007	$23.30	$23.70	-1.69%	39,300	71,721
2/16/2007	$23.02	N/A	N/A	36,100	71,441
2/20/2007	$22.89	N/A	N/A	53,800	69,551
2/21/2007	$23.35	N/A	N/A	55,100	69,284
2/22/2007	$23.81	$23.87	-0.25%	71,700	68,757
2/23/2007	$23.35	N/A	N/A	51,700	67,381
2/26/2007	$23.34	N/A	N/A	40,400	66,357
2/27/2007	$23.30	N/A	N/A	42,100	64,014
2/28/2007	$23.46	$23.89	-1.80%	83,800	61,894
3/1/2007	$23.30	$24.04	-3.08%	66,300	61,157
3/2/2007	$23.42	N/A	N/A	78,700	61,044
3/5/2007	$23.52	N/A	N/A	47,500	60,381
3/6/2007	$23.57	N/A	N/A	47,400	59,704
3/7/2007	$23.23	N/A	N/A	183,600	62,887
3/8/2007	$23.40	$24.05	-2.70%	38,100	61,864
3/9/2007	$23.47	N/A	N/A	54,600	61,224
3/12/2007	$23.44	N/A	N/A	54,100	61,344
3/13/2007	$23.50	N/A	N/A	32,300	60,727
3/14/2007	$23.45	N/A	N/A	42,000	60,471
3/15/2007	$23.62	$24.38	-3.12%	41,900	58,854
3/16/2007	$23.65	N/A	N/A	30,900	56,584
3/19/2007	$23.72	N/A	N/A	51,900	55,824
3/20/2007	$24.12	N/A	N/A	84,500	55,971
3/21/2007	$24.24	N/A	N/A	74,000	56,354
3/22/2007	$24.53	$24.81	-1.13%	50,500	55,944
3/23/2007	$24.86	N/A	N/A	43,100	55,791
3/26/2007	$24.75	N/A	N/A	53,500	56,061
3/27/2007	$24.32	N/A	N/A	56,700	56,394
3/28/2007	$24.11	N/A	N/A	52,100	56,618
3/29/2007	$23.90	$24.98	-4.32%	81,700	57,980
3/30/2007	$24.33	$24.95	-2.48%	56,100	58,540
4/2/2007	$24.55	N/A	N/A	38,700	58,626
4/3/2007	$24.69	N/A	N/A	19,500	57,483
4/4/2007	$24.50	N/A	N/A	34,700	56,803
4/5/2007	$24.91	$25.31	-1.58%	70,900	56,776
4/9/2007	$25.01	N/A	N/A	70,900	57,416
4/10/2007	$25.10	N/A	N/A	48,300	57,680
4/11/2007	$24.70	N/A	N/A	62,300	58,353
4/12/2007	$24.50	$25.08	-2.31%	61,200	57,600
4/13/2007	$24.69	N/A	N/A	42,600	56,810
4/16/2007	$24.52	N/A	N/A	73,000	56,620
4/17/2007	$24.65	N/A	N/A	54,700	56,860
4/18/2007	$24.96	N/A	N/A	58,700	57,236
4/19/2007	$24.83	$25.50	-2.63%	51,500	52,833
4/20/2007	$24.68	N/A	N/A	68,800	53,856
4/23/2007	$24.95	N/A	N/A	53,900	53,833
4/24/2007	$24.80	N/A	N/A	49,400	53,676
4/25/2007	$24.74	N/A	N/A	48,000	54,200
4/26/2007	$24.79	$26.16	-5.24%	54,100	54,603
4/27/2007	$24.88	N/A	N/A	32,800	54,300
4/30/2007	$24.92	$26.07	-4.41%	31,900	54,333
5/1/2007	$24.97	N/A	N/A	61,600	54,656
5/2/2007	$25.14	N/A	N/A	45,700	53,363
5/3/2007	$25.31	$25.96	-2.50%	42,200	52,303
5/4/2007	$25.40	N/A	N/A	32,700	51,710
5/7/2007	$25.24	N/A	N/A	43,600	51,726
5/8/2007	$25.35	N/A	N/A	52,200	51,683
5/9/2007	$25.59	N/A	N/A	33,300	50,903
5/10/2007	$25.40	$26.53	-4.26%	45,400	50,680
5/11/2007	$25.82	N/A	N/A	46,600	49,510
5/14/2007	$25.79	N/A	N/A	27,200	48,546
5/15/2007	$25.71	N/A	N/A	40,800	48,616
5/16/2007	$25.10	N/A	N/A	108,100	51,570
5/17/2007	$24.75	$26.18	-5.46%	63,400	52,526
5/18/2007	$24.73	N/A	N/A	38,500	51,446
5/21/2007	$24.83	N/A	N/A	36,300	50,293
5/22/2007	$25.29	N/A	N/A	52,500	50,433
5/23/2007	$25.31	N/A	N/A	38,800	49,650
5/24/2007	$24.19	$25.74	-6.02%	90,000	50,610
5/25/2007	$23.89	N/A	N/A	64,500	51,340
5/29/2007	$24.39	N/A	N/A	38,800	50,200
5/30/2007	$24.60	N/A	N/A	64,000	50,510
5/31/2007	$25.00	$26.27	-4.83%	66,300	50,763
6/1/2007	$25.15	N/A	N/A	68,900	51,343
6/4/2007	$25.54	N/A	N/A	38,300	50,326
6/5/2007	$25.55	N/A	N/A	20,000	49,196
6/6/2007	$25.12	N/A	N/A	39,700	48,873
6/7/2007	$24.50	$25.91	-5.44%	55,800	49,133
6/8/2007	$24.42	N/A	N/A	55,500	49,180
6/11/2007	$24.45	N/A	N/A	37,000	49,320
6/12/2007	$24.01	N/A	N/A	60,000	50,256
6/13/2007	$24.18	N/A	N/A	36,200	49,410
6/14/2007	$24.75	$25.99	-4.77%	53,600	49,673
6/15/2007	$25.44	N/A	N/A	71,200	50,640
6/18/2007	$25.15	N/A	N/A	48,900	51,180
6/19/2007	$24.98	N/A	N/A	43,000	51,160
6/20/2007	$24.79	N/A	N/A	30,600	50,440
6/21/2007	$24.86	$26.29	-5.44%	27,800	50,256
6/22/2007	$24.91	N/A	N/A	16,800	49,303
6/25/2007	$24.83	N/A	N/A	32,600	48,836
6/26/2007	$24.81	N/A	N/A	18,900	48,560
6/27/2007	$24.56	N/A	N/A	54,200	49,006
6/28/2007	$24.73	$26.32	-6.04%	41,700	46,793
6/29/2007	$24.36	$26.48	-8.01%	43,800	46,140
7/2/2007	$24.60	N/A	N/A	40,300	46,200
7/3/2007	$24.67	N/A	N/A	34,500	46,140
7/5/2007	$24.90	$26.77	-6.99%	30,600	45,410
7/6/2007	$24.95	N/A	N/A	24,800	44,943
7/9/2007	$25.32	N/A	N/A	28,000	42,876
7/10/2007	$25.21	N/A	N/A	22,300	41,470
7/11/2007	$25.09	N/A	N/A	22,600	40,930
7/12/2007	$25.41	$26.77	-5.08%	29,900	39,793
7/13/2007	$25.00	N/A	N/A	31,300	38,626
7/16/2007	$24.84	N/A	N/A	30,700	37,353
7/17/2007	$24.70	N/A	N/A	32,300	37,153
7/18/2007	$24.59	N/A	N/A	34,900	37,650
7/19/2007	$24.78	$26.95	-8.05%	26,800	37,220
7/20/2007	$24.51	N/A	N/A	40,200	36,700
7/23/2007	$24.78	N/A	N/A	38,900	36,146
7/24/2007	$24.35	N/A	N/A	29,900	35,910
7/25/2007	$24.33	N/A	N/A	60,400	35,923
7/26/2007	$23.48	$26.20	-10.38%	158,700	40,006
7/27/2007	$23.28	N/A	N/A	82,100	40,956
7/30/2007	$23.18	N/A	N/A	63,400	40,696
7/31/2007	$23.46	$25.90	-9.42%	71,900	41,463
8/1/2007	$23.02	N/A	N/A	175,500	45,880
8/2/2007	$22.00	$24.87	-11.54%	178,400	50,806
8/3/2007	$21.96	N/A	N/A	96,900	53,110
8/6/2007	$21.10	N/A	N/A	270,300	61,560
8/7/2007	$22.45	N/A	N/A	160,700	65,830
8/8/2007	$23.00	N/A	N/A	91,200	68,240
8/9/2007	$22.41	$23.83	-5.96%	68,800	68,726
8/10/2007	$21.93	N/A	N/A	89,300	70,313
8/13/2007	$22.26	N/A	N/A	41,800	70,246
8/14/2007	$21.83	N/A	N/A	40,800	70,263
8/15/2007	$21.37	N/A	N/A	65,300	71,290
8/16/2007	$20.35	$23.00	-11.52%	134,800	74,763
8/17/2007	$21.25	N/A	N/A	66,300	76,146
8/20/2007	$21.50	N/A	N/A	48,400	76,826
8/21/2007	$21.75	N/A	N/A	38,000	77,350
8/22/2007	$22.15	N/A	N/A	61,400	78,643
8/23/2007	$22.43	$24.13	-7.05%	58,500	79,596
8/24/2007	$22.99	N/A	N/A	80,000	81,220
8/27/2007	$22.78	N/A	N/A	58,000	82,130
8/28/2007	$22.30	N/A	N/A	23,500	81,836
8/29/2007	$22.53	N/A	N/A	44,900	82,170
8/30/2007	$22.40	$23.87	-6.16%	64,800	83,436
8/31/2007	$23.06	$24.03	-4.04%	32,700	83,186
9/4/2007	$23.21	N/A	N/A	25,800	82,750
9/5/2007	$23.50	N/A	N/A	63,300	83,863
9/6/2007	$23.50	$24.14	-2.65%	71,800	84,243
9/7/2007	$22.98	N/A	N/A	61,000	80,986
9/10/2007	$22.50	N/A	N/A	26,100	79,120
9/11/2007	$22.46	N/A	N/A	20,900	77,703
9/12/2007	$22.28	N/A	N/A	27,200	76,213
9/13/2007	$22.51	$23.51	-4.25%	29,900	71,360
9/14/2007	$22.74	N/A	N/A	40,200	66,753
9/17/2007	$22.57	N/A	N/A	48,800	65,150
9/18/2007	$23.04	N/A	N/A	45,300	57,650
9/19/2007	$23.19	N/A	N/A	31,000	53,326
9/20/2007	$22.64	$23.93	-5.39%	35,500	51,470
9/21/2007	$22.68	N/A	N/A	59,000	51,143
9/24/2007	$23.06	N/A	N/A	41,900	49,563
9/25/2007	$23.15	N/A	N/A	50,900	49,866
9/26/2007	$22.95	N/A	N/A	41,600	49,893
9/27/2007	$22.70	$23.08	-1.65%	36,000	48,916
9/28/2007	$22.86	$23.12	-1.12%	46,400	45,970
10/1/2007	$22.60	N/A	N/A	42,700	45,183
10/2/2007	$22.45	N/A	N/A	39,800	44,896
10/3/2007	$21.90	N/A	N/A	56,800	45,523
10/4/2007	$22.10	$22.84	-3.24%	41,900	44,873
10/5/2007	$22.50	N/A	N/A	42,900	44,353
10/8/2007	$22.77	N/A	N/A	37,400	42,933
10/9/2007	$23.23	N/A	N/A	42,400	42,413
10/10/2007	$23.60	N/A	N/A	55,200	43,470
10/11/2007	$23.25	$23.56	-1.32%	67,500	44,223
10/12/2007	$23.16	N/A	N/A	32,600	43,150
10/15/2007	$23.20	N/A	N/A	29,800	43,053
10/16/2007	$23.06	N/A	N/A	20,700	42,883
10/17/2007	$22.94	N/A	N/A	22,600	41,526
10/18/2007	$22.80	$23.60	-3.39%	34,200	40,273
10/19/2007	$22.35	N/A	N/A	24,900	39,070
10/22/2007	$22.30	N/A	N/A	18,500	38,816
10/23/2007	$22.45	N/A	N/A	46,700	39,676
10/24/2007	$22.30	N/A	N/A	47,300	40,346
10/25/2007	$22.43	$23.60	-4.96%	41,000	40,716
10/26/2007	$22.88	N/A	N/A	66,000	41,576
10/29/2007	$23.65	N/A	N/A	127,000	44,183
10/30/2007	$23.74	N/A	N/A	80,900	45,370
10/31/2007	$23.84	$24.04	-0.83%	50,500	46,020
11/1/2007	$23.74	$23.95	-0.88%	67,000	47,070
11/2/2007	$23.68	N/A	N/A	41,600	46,490
11/5/2007	$23.84	N/A	N/A	48,330	46,704
11/6/2007	$23.76	N/A	N/A	37,500	46,257
11/7/2007	$23.79	N/A	N/A	30,701	45,894
11/8/2007	$23.60	$23.30	1.29%	47,101	46,264
11/9/2007	$23.58	N/A	N/A	53,400	46,497
11/12/2007	$22.75	N/A	N/A	78,801	47,701
11/13/2007	$22.88	N/A	N/A	55,000	48,207
11/14/2007	$23.00	N/A	N/A	31,100	47,351
11/15/2007	$22.90	$22.92	-0.09%	32,800	47,047
11/16/2007	$22.50	N/A	N/A	30,800	46,644
11/19/2007	$21.70	N/A	N/A	59,100	47,367
11/20/2007	$21.31	N/A	N/A	75,900	48,484
11/21/2007	$20.85	$22.43	-7.04%	83,300	49,421
11/23/2007	$20.91	N/A	N/A	33,600	48,291
11/26/2007	$21.05	N/A	N/A	46,701	48,761
11/27/2007	$20.95	N/A	N/A	31,986	48,834
11/28/2007	$22.72	N/A	N/A	123,901	52,274
11/29/2007	$22.68	$22.75	-0.31%	21,600	52,240
11/30/2007	$22.66	$23.11	-1.95%	43,101	52,537
12/3/2007	$22.60	N/A	N/A	14,000	52,174
12/4/2007	$22.35	N/A	N/A	26,400	52,437
12/5/2007	$22.00	N/A	N/A	43,200	52,320
12/6/2007	$22.44	$22.58	-0.62%	35,900	51,940
12/7/2007	$22.16	N/A	N/A	34,300	51,717
12/10/2007	$21.99	N/A	N/A	33,800	50,644
12/11/2007	$21.79	N/A	N/A	30,300	47,420
12/12/2007	$21.58	N/A	N/A	44,600	46,210
12/13/2007	$21.30	$22.44	-5.08%	57,500	46,444
12/14/2007	$21.58	N/A	N/A	39,900	45,540
12/17/2007	$21.19	N/A	N/A	76,400	46,700
12/18/2007	$21.08	N/A	N/A	32,100	46,159
12/19/2007	$20.89	N/A	N/A	65,200	47,083
12/20/2007	$20.59	$22.14	-7.00%	70,500	48,409
12/21/2007	$20.79	N/A	N/A	90,000	49,839
12/24/2007	$20.33	N/A	N/A	69,600	50,379
12/26/2007	$20.20	N/A	N/A	88,200	50,692
12/27/2007	$20.18	$23.17	-12.90%	102,200	52,266
12/28/2007	$20.80	N/A	N/A	88,200	54,169
12/31/2007	$20.88	$23.11	-9.65%	130,694	57,432
1/2/2008	$21.46	N/A	N/A	33,800	57,532
1/3/2008	$22.37	$23.17	-3.45%	44,961	57,061
1/4/2008	$22.35	N/A	N/A	46,800	56,091
1/7/2008	$22.17	N/A	N/A	54,300	55,124
1/8/2008	$21.80	N/A	N/A	29,500	54,988
1/9/2008	$22.25	N/A	N/A	58,182	55,370
1/10/2008	$22.42	$22.86	-1.92%	34,200	55,444
1/11/2008	$22.18	N/A	N/A	39,569	52,633
1/14/2008	$21.75	N/A	N/A	41,000	53,280
1/15/2008	$21.92	N/A	N/A	50,742	53,534
1/16/2008	$22.11	N/A	N/A	48,800	54,694
1/17/2008	$22.11	$21.99	0.55%	39,000	55,114
1/18/2008	$21.25	N/A	N/A	125,672	57,864
1/22/2008	$19.75	N/A	N/A	185,440	62,848
1/23/2008	$19.60	N/A	N/A	128,800	65,998
1/24/2008	$20.26	$21.60	-6.20%	59,000	66,838
1/25/2008	$21.03	N/A	N/A	54,400	67,642
1/28/2008	$21.45	N/A	N/A	35,600	67,342
1/29/2008	$21.31	N/A	N/A	37,300	66,668
1/30/2008	$22.00	N/A	N/A	42,900	66,768
1/31/2008	$21.99	$22.10	-0.50%	48,055	65,823
2/1/2008	$22.50	N/A	N/A	46,900	66,317
2/4/2008	$22.65	N/A	N/A	30,200	65,150
2/5/2008	$22.23	N/A	N/A	22,600	63,553
2/6/2008	$21.91	N/A	N/A	31,800	61,613
2/7/2008	$21.59	$22.03	-2.00%	48,300	60,903
2/8/2008	$21.71	N/A	N/A	26,800	58,857
2/11/2008	$21.84	N/A	N/A	35,500	56,633
2/12/2008	$21.69	N/A	N/A	35,000	54,860
2/13/2008	$21.94	N/A	N/A	62,300	52,580
2/14/2008	$21.17	$21.97	-3.64%	38,160	52,726
2/15/2008	$20.79	N/A	N/A	52,200	52,967
2/19/2008	$21.01	N/A	N/A	38,000	52,674
2/20/2008	$21.22	N/A	N/A	29,200	51,837
2/21/2008	$21.36	$21.77	-1.88%	42,000	52,254
2/22/2008	$21.48	N/A	N/A	19,150	50,952
2/25/2008	$21.44	N/A	N/A	37,100	51,049
2/26/2008	$21.71	N/A	N/A	46,730	51,288
2/27/2008	$22.25	N/A	N/A	51,500	51,638
2/28/2008	$22.19	$22.19	0.00%	21,430	50,661
2/29/2008	$22.09	$21.99	0.45%	34,600	50,187
3/3/2008	$22.06	N/A	N/A	18,200	49,494
3/4/2008	$22.13	N/A	N/A	32,800	46,398
3/5/2008	$22.09	N/A	N/A	27,600	41,137
3/6/2008	$21.80	$21.57	1.07%	73,289	39,287
3/7/2008	$21.35	N/A	N/A	35,200	38,493
3/10/2008	$20.70	N/A	N/A	30,700	37,703
3/11/2008	$20.82	N/A	N/A	39,022	37,817
3/12/2008	$20.93	N/A	N/A	27,725	37,498
3/13/2008	$20.73	$20.80	-0.34%	21,660	36,790
3/14/2008	$20.34	N/A	N/A	42,900	36,618
3/17/2008	$19.80	N/A	N/A	47,718	36,646
3/18/2008	$20.54	N/A	N/A	65,184	37,812
3/19/2008	$20.50	N/A	N/A	50,724	38,749
3/20/2008	$20.60	$19.83	3.88%	38,500	38,973
3/24/2008	$20.89	N/A	N/A	62,300	39,439
3/25/2008	$20.92	N/A	N/A	30,926	39,577
3/26/2008	$21.02	N/A	N/A	21,100	39,097
3/27/2008	$20.90	$20.54	1.75%	23,800	38,723
3/28/2008	$20.91	N/A	N/A	18,100	37,250
3/31/2008	$20.96	$20.57	1.90%	16,400	36,525
4/1/2008	$21.24	N/A	N/A	23,522	35,569
4/2/2008	$22.04	$21.04	4.75%	50,522	35,986
4/3/2008	$21.89	$21.13	3.60%	25,100	35,850
4/4/2008	$22.16	N/A	N/A	15,700	34,973
4/7/2008	$22.33	N/A	N/A	33,400	35,448
4/8/2008	$22.24	N/A	N/A	28,774	35,170
4/9/2008	$21.90	N/A	N/A	32,300	34,689
4/10/2008	$22.20	$21.33	4.08%	26,100	33,843
4/11/2008	$21.75	N/A	N/A	71,400	35,508
4/14/2008	$21.15	N/A	N/A	52,572	36,107
4/15/2008	$21.43	N/A	N/A	39,185	36,807
4/16/2008	$21.47	N/A	N/A	72,548	38,132
4/17/2008	$21.23	$21.18	0.24%	52,536	38,963
4/18/2008	$21.20	N/A	N/A	48,739	38,145
4/21/2008	$21.25	N/A	N/A	50,302	38,648
4/22/2008	$21.19	N/A	N/A	34,270	38,767
4/23/2008	$21.24	N/A	N/A	38,446	38,748
4/24/2008	$21.34	$21.36	-0.09%	65,045	39,992
4/25/2008	$21.74	N/A	N/A	59,170	41,242
4/28/2008	$21.65	N/A	N/A	42,077	41,215
4/29/2008	$21.26	N/A	N/A	143,216	44,398
4/30/2008	$21.57	$21.60	-0.14%	110,425	45,906
5/1/2008	$22.10	$21.54	2.60%	77,797	46,809
5/2/2008	$22.90	N/A	N/A	46,039	47,060
5/5/2008	$22.20	N/A	N/A	41,582	46,369
5/6/2008	$21.91	N/A	N/A	53,546	47,123
5/7/2008	$22.17	N/A	N/A	33,362	47,532
5/8/2008	$22.21	$21.96	1.14%	34,841	47,900
5/9/2008	$22.18	N/A	N/A	34,756	48,455
5/12/2008	$22.64	N/A	N/A	24,994	48,742
5/13/2008	$22.32	N/A	N/A	36,147	49,163
5/14/2008	$22.54	N/A	N/A	26,340	48,356
5/15/2008	$22.42	$21.90	2.37%	31,206	48,560
5/16/2008	$22.26	N/A	N/A	35,791	49,230
5/19/2008	$22.60	N/A	N/A	25,844	48,978
5/20/2008	$22.64	N/A	N/A	55,560	49,871
5/21/2008	$22.38	N/A	N/A	29,221	49,768
5/22/2008	$22.27	$21.88	1.78%	23,936	49,696
5/23/2008	$22.40	N/A	N/A	18,141	47,921
5/27/2008	$22.47	N/A	N/A	37,460	47,417
5/28/2008	$22.59	N/A	N/A	41,914	47,508
5/29/2008	$22.52	$21.73	3.64%	30,960	46,122
5/30/2008	$22.70	$21.90	3.65%	39,597	45,690
6/2/2008	$22.84	N/A	N/A	35,407	45,246
6/3/2008	$22.65	N/A	N/A	31,979	44,635
6/4/2008	$22.68	N/A	N/A	24,833	44,321
6/5/2008	$23.20	$21.99	5.50%	93,835	46,167
6/6/2008	$23.26	N/A	N/A	58,499	45,949
6/9/2008	$22.89	N/A	N/A	31,078	45,012
6/10/2008	$22.68	N/A	N/A	32,725	44,701
6/11/2008	$22.72	N/A	N/A	38,105	41,197
6/12/2008	$22.95	$21.61	6.20%	44,592	39,002
6/13/2008	$23.00	N/A	N/A	41,044	37,777
6/16/2008	$22.61	N/A	N/A	55,348	38,088
6/17/2008	$22.26	N/A	N/A	60,643	38,723
6/18/2008	$22.15	N/A	N/A	65,538	39,123
6/19/2008	$22.50	$21.41	5.09%	49,261	39,653
6/20/2008	$22.35	N/A	N/A	39,248	39,800
6/23/2008	$22.02	N/A	N/A	33,698	39,764
6/24/2008	$21.50	N/A	N/A	60,934	40,962
6/25/2008	$21.42	N/A	N/A	31,878	40,820
6/26/2008	$20.93	$21.03	-0.48%	49,843	41,603
6/27/2008	$20.64	N/A	N/A	31,665	41,619
6/30/2008	$20.67	$20.71	-0.19%	46,257	41,968
7/1/2008	$20.26	N/A	N/A	41,725	42,497
7/2/2008	$20.60	N/A	N/A	21,640	41,366
7/3/2008	$20.60	$20.32	1.38%	24,901	41,222
7/7/2008	$21.10	N/A	N/A	115,191	44,264
7/8/2008	$20.32	N/A	N/A	59,988	45,659
7/9/2008	$20.51	N/A	N/A	30,823	45,438
7/10/2008	$20.73	$20.22	2.52%	51,827	45,768
7/11/2008	$20.07	N/A	N/A	25,797	45,596
7/14/2008	$19.71	N/A	N/A	52,990	46,043
7/15/2008	$19.14	N/A	N/A	159,061	50,164
7/16/2008	$18.88	N/A	N/A	50,855	50,794
7/17/2008	$19.25	$18.88	1.96%	50,458	51,648
7/18/2008	$19.58	N/A	N/A	48,413	50,134
7/21/2008	$19.95	N/A	N/A	32,547	49,269
7/22/2008	$20.43	N/A	N/A	33,183	49,339
7/23/2008	$20.32	N/A	N/A	38,570	49,534
7/24/2008	$20.30	$18.99	6.90%	53,413	50,044
7/25/2008	$19.85	N/A	N/A	27,157	49,463
7/28/2008	$20.42	N/A	N/A	50,314	49,772
7/29/2008	$20.15	N/A	N/A	31,806	48,987
7/30/2008	$20.79	N/A	N/A	26,815	47,859
7/31/2008	$21.00	$19.79	6.11%	39,913	47,005
8/1/2008	$21.26	N/A	N/A	26,708	46,253
8/4/2008	$21.00	N/A	N/A	63,357	47,057
8/5/2008	$20.54	N/A	N/A	59,074	47,903
8/6/2008	$20.04	N/A	N/A	40,245	47,213
8/7/2008	$20.33	$19.14	6.22%	36,216	47,358
8/8/2008	$20.68	N/A	N/A	29,918	46,694
8/11/2008	$20.51	N/A	N/A	28,864	46,600
8/12/2008	$20.02	N/A	N/A	38,007	46,325
8/13/2008	$19.94	N/A	N/A	58,680	46,891
8/14/2008	$19.88	$19.44	2.26%	32,901	47,266
8/15/2008	$19.63	N/A	N/A	43,514	47,886
8/18/2008	$20.00	N/A	N/A	53,260	45,822
8/19/2008	$20.96	N/A	N/A	81,449	46,537
8/20/2008	$21.35	N/A	N/A	39,105	46,813
8/21/2008	$20.81	$19.57	6.34%	41,000	46,453
8/22/2008	$20.62	N/A	N/A	36,785	46,819
8/25/2008	$20.70	N/A	N/A	34,181	46,192
8/26/2008	$20.71	N/A	N/A	16,218	41,430
8/27/2008	$21.35	N/A	N/A	53,426	41,516
8/28/2008	$21.41	$19.87	7.75%	37,094	41,071
8/29/2008	$21.14	$19.83	6.61%	26,672	40,346
9/2/2008	$20.89	N/A	N/A	38,940	40,559
9/3/2008	$20.83	N/A	N/A	23,633	40,241
9/4/2008	$20.52	$19.28	6.43%	51,927	40,686
9/5/2008	$20.24	N/A	N/A	40,559	40,257
9/8/2008	$20.01	N/A	N/A	43,599	40,806
9/9/2008	$19.76	N/A	N/A	36,198	40,335
9/10/2008	$19.80	N/A	N/A	38,200	40,548
9/11/2008	$19.65	$17.75	10.70%	52,941	41,419
9/12/2008	$19.60	N/A	N/A	59,265	42,064
9/15/2008	$18.67	N/A	N/A	68,636	43,462
9/16/2008	$17.54	N/A	N/A	110,119	45,020
9/17/2008	$15.90	N/A	N/A	174,710	48,875
9/18/2008	$16.07	$15.99	0.50%	132,781	51,959
9/19/2008	$18.12	N/A	N/A	55,532	52,603
9/22/2008	$18.03	N/A	N/A	52,314	53,350
9/23/2008	$18.01	N/A	N/A	46,232	53,929
9/24/2008	$17.86	N/A	N/A	29,980	53,661
9/25/2008	$18.25	$17.40	4.89%	70,732	54,063
9/26/2008	$18.05	N/A	N/A	50,629	54,654
9/29/2008	$17.28	N/A	N/A	49,725	54,861
9/30/2008	$18.53	$16.35	13.33%	57,330	54,997
10/1/2008	$18.50	N/A	N/A	34,141	53,420
10/2/2008	$17.50	$15.81	10.69%	35,553	53,301
10/3/2008	$17.85	N/A	N/A	38,844	53,229
10/6/2008	$15.20	N/A	N/A	123,356	56,115
10/7/2008	$15.11	N/A	N/A	97,634	58,230
10/8/2008	$14.89	N/A	N/A	332,565	68,775
10/9/2008	$13.27	$10.50	26.38%	118,050	70,929
10/10/2008	$10.83	N/A	N/A	311,566	80,078
10/13/2008	$14.45	N/A	N/A	194,442	85,671
10/14/2008	$14.00	N/A	N/A	127,263	88,615
10/15/2008	$12.62	N/A	N/A	81,455	90,542
10/16/2008	$12.09	$12.66	-4.50%	167,246	94,386
10/17/2008	$13.16	N/A	N/A	78,662	95,656
10/20/2008	$14.98	N/A	N/A	102,272	97,612
10/21/2008	$15.83	N/A	N/A	121,618	100,459
10/22/2008	$15.00	N/A	N/A	114,505	103,003
10/23/2008	$15.20	$14.33	6.07%	62,606	103,325
10/24/2008	$16.90	N/A	N/A	196,137	107,887
10/27/2008	$15.85	N/A	N/A	58,264	107,542
10/28/2008	$16.72	N/A	N/A	52,691	105,627
10/29/2008	$16.74	N/A	N/A	49,900	101,467
10/30/2008	$16.25	$14.84	9.50%	51,441	98,756
10/31/2008	$16.24	$14.90	8.99%	97,471	100,154
11/3/2008	$15.55	N/A	N/A	70,346	100,755
11/4/2008	$15.15	N/A	N/A	111,844	102,942
11/5/2008	$14.54	N/A	N/A	74,341	104,420
11/6/2008	$14.90	$13.82	7.81%	94,944	105,228
11/7/2008	$14.65	N/A	N/A	60,026	105,541
11/10/2008	$14.16	N/A	N/A	84,051	106,685
11/11/2008	$14.21	N/A	N/A	65,156	106,946
11/12/2008	$12.63	N/A	N/A	64,779	107,967
11/13/2008	$13.12	$12.61	4.04%	84,150	109,587
11/14/2008	$12.50	N/A	N/A	66,962	110,524
11/17/2008	$12.56	N/A	N/A	49,077	108,048
11/18/2008	$12.00	N/A	N/A	60,967	106,826
11/19/2008	$10.95	N/A	N/A	83,500	98,524
11/20/2008	$10.15	$10.77	-5.76%	107,133	98,160
11/21/2008	$9.50	N/A	N/A	206,055	94,643
11/24/2008	$11.00	N/A	N/A	203,786	94,954
11/25/2008	$11.65	N/A	N/A	170,929	96,410
11/26/2008	$11.60	$11.81	-1.78%	118,202	97,635
11/28/2008	$11.42	$12.09	-5.54%	13,538	92,511
12/1/2008	$11.30	N/A	N/A	29,356	90,868
12/2/2008	$10.85	N/A	N/A	89,628	90,446
12/3/2008	$11.29	N/A	N/A	65,032	88,560
12/4/2008	$10.69	$11.37	-5.98%	75,936	87,274
12/5/2008	$11.64	N/A	N/A	155,408	90,368
12/8/2008	$11.78	N/A	N/A	88,730	86,788
12/9/2008	$12.00	N/A	N/A	82,232	87,587
12/10/2008	$12.50	N/A	N/A	80,740	88,522
12/11/2008	$12.05	$11.84	1.77%	109,315	90,502
12/12/2008	$11.88	N/A	N/A	64,352	90,932
12/15/2008	$13.22	N/A	N/A	171,222	93,391
12/16/2008	$13.12	N/A	N/A	101,949	94,444
12/17/2008	$12.89	N/A	N/A	87,587	93,636
12/18/2008	$12.52	$11.40	9.82%	57,061	93,060
12/19/2008	$13.00	N/A	N/A	60,748	91,920
12/22/2008	$12.60	N/A	N/A	52,682	91,675
12/23/2008	$11.00	N/A	N/A	159,640	94,195
12/24/2008	$11.15	$10.92	2.11%	45,771	93,548
12/26/2008	$11.90	N/A	N/A	89,630	94,377
12/29/2008	$11.59	N/A	N/A	152,453	96,654
12/30/2008	$12.58	N/A	N/A	169,671	100,077
12/31/2008	$12.42	$11.47	8.28%	130,682	102,797
1/2/2009	$13.40	N/A	N/A	28,301	101,708
1/5/2009	$14.30	N/A	N/A	70,007	101,259
1/6/2009	$14.50	N/A	N/A	120,122	101,692
1/7/2009	$13.41	N/A	N/A	133,316	99,267
1/8/2009	$13.67	$13.56	0.81%	57,519	94,391
1/9/2009	$14.74	N/A	N/A	49,157	90,332
1/12/2009	$14.65	N/A	N/A	62,860	88,488
1/13/2009	$13.90	N/A	N/A	59,002	90,003
1/14/2009	$13.22	N/A	N/A	46,521	90,575
1/15/2009	$13.27	$11.60	14.40%	58,424	89,535
1/16/2009	$13.90	N/A	N/A	37,432	88,615
1/20/2009	$13.15	N/A	N/A	24,150	86,889
1/21/2009	$12.96	N/A	N/A	71,912	84,106
1/22/2009	$12.07	$11.67	3.43%	76,632	83,703
1/23/2009	$12.06	N/A	N/A	66,203	83,168
1/26/2009	$12.78	N/A	N/A	61,941	82,542
1/27/2009	$13.59	N/A	N/A	101,235	82,272
1/28/2009	$14.50	N/A	N/A	89,683	83,117
1/29/2009	$14.13	$12.31	14.78%	53,515	79,193
1/30/2009	$14.14	$12.22	15.71%	41,763	77,187
2/2/2009	$12.89	N/A	N/A	128,182	78,540
2/3/2009	$12.49	N/A	N/A	116,404	80,518
2/4/2009	$12.44	N/A	N/A	116,923	82,391
2/5/2009	$12.84	$12.31	4.31%	37,528	81,885
2/6/2009	$14.12	N/A	N/A	77,277	79,140
2/9/2009	$14.59	N/A	N/A	48,776	79,240
2/10/2009	$13.90	N/A	N/A	65,577	78,438
2/11/2009	$13.92	N/A	N/A	46,748	74,915
2/12/2009	$14.28	$12.45	14.70%	48,680	70,882
2/13/2009	$14.47	N/A	N/A	39,134	67,830
2/17/2009	$13.80	N/A	N/A	98,112	70,157
2/18/2009	$13.61	N/A	N/A	128,596	72,110
2/19/2009	$12.60	$11.89	5.97%	62,098	70,176
2/20/2009	$12.08	N/A	N/A	52,174	67,471
2/23/2009	$12.29	N/A	N/A	48,592	67,174
2/24/2009	$12.87	N/A	N/A	131,255	69,910
2/25/2009	$12.73	N/A	N/A	71,723	70,206
2/26/2009	$12.61	$11.60	8.71%	58,633	70,194
2/27/2009	$12.46	$11.69	6.59%	54,643	70,464
3/2/2009	$10.74	N/A	N/A	146,398	73,397
3/3/2009	$11.07	N/A	N/A	123,563	76,268
3/4/2009	$12.39	N/A	N/A	123,294	79,573
3/5/2009	$11.05	$10.79	2.41%	89,951	80,174
3/6/2009	$11.10	N/A	N/A	99,309	80,930
3/9/2009	$11.51	N/A	N/A	103,371	82,169
3/10/2009	$12.19	N/A	N/A	81,471	82,820
3/11/2009	$12.74	N/A	N/A	118,945	83,410
3/12/2009	$12.51	$11.44	9.35%	102,401	83,834
3/13/2009	$12.49	N/A	N/A	56,232	83,925
3/16/2009	$12.99	N/A	N/A	100,371	85,878
3/17/2009	$13.35	N/A	N/A	110,158	85,277
3/18/2009	$13.12	N/A	N/A	36,718	82,621
3/19/2009	$13.50	$11.78	14.60%	77,776	81,316
3/20/2009	$13.28	N/A	N/A	63,446	82,180
3/23/2009	$13.49	N/A	N/A	43,993	81,071
3/24/2009	$13.40	N/A	N/A	60,546	81,463
3/25/2009	$14.38	N/A	N/A	73,879	81,740
3/26/2009	$14.74	$11.90	23.87%	67,809	82,442
3/27/2009	$14.04	N/A	N/A	46,050	82,354
3/30/2009	$13.13	N/A	N/A	47,010	82,617
3/31/2009	$13.41	$11.64	15.21%	38,318	80,624
4/1/2009	$13.62	N/A	N/A	29,911	77,334
4/2/2009	$13.40	$11.89	12.70%	69,717	77,588
4/3/2009	$14.05	N/A	N/A	91,097	78,886
4/6/2009	$13.71	N/A	N/A	40,614	78,620
4/7/2009	$13.91	N/A	N/A	51,538	75,962
4/8/2009	$14.24	N/A	N/A	74,114	76,042
4/9/2009	$14.55	$12.06	20.65%	31,040	75,122
4/13/2009	$13.75	N/A	N/A	67,813	75,561
4/14/2009	$14.05	N/A	N/A	82,780	73,441
4/15/2009	$14.45	N/A	N/A	103,627	72,776
4/16/2009	$14.12	$11.87	18.96%	51,196	70,373
4/17/2009	$14.00	N/A	N/A	54,124	69,179
4/20/2009	$13.76	N/A	N/A	66,089	68,071
4/21/2009	$13.31	N/A	N/A	34,789	65,785
4/22/2009	$13.35	N/A	N/A	57,589	64,989
4/23/2009	$13.22	$11.94	10.72%	104,623	64,512
4/24/2009	$13.24	N/A	N/A	148,134	66,036
4/27/2009	$13.87	N/A	N/A	55,951	66,027
4/28/2009	$13.63	N/A	N/A	71,918	65,078
4/29/2009	$13.27	N/A	N/A	61,502	63,457
4/30/2009	$12.95	$12.30	5.28%	120,503	66,249
5/1/2009	$13.52	N/A	N/A	44,521	65,141
5/4/2009	$13.09	N/A	N/A	94,436	66,174
5/5/2009	$13.41	N/A	N/A	55,863	66,570
5/6/2009	$13.77	N/A	N/A	100,802	67,911
5/7/2009	$13.84	$12.51	10.63%	64,687	67,605
5/8/2009	$13.97	N/A	N/A	65,546	67,530
5/11/2009	$13.85	N/A	N/A	49,217	67,635
5/12/2009	$14.06	N/A	N/A	62,860	68,163
5/13/2009	$13.11	N/A	N/A	52,805	68,646
5/14/2009	$13.45	$12.40	8.47%	44,748	69,141
5/15/2009	$13.63	N/A	N/A	49,353	68,462
5/18/2009	$13.85	N/A	N/A	46,029	66,960
5/19/2009	$13.71	N/A	N/A	77,796	68,199
5/20/2009	$13.36	N/A	N/A	61,336	68,526
5/21/2009	$13.40	$12.68	5.68%	48,839	67,683
5/22/2009	$14.03	N/A	N/A	44,463	68,131
5/26/2009	$14.12	N/A	N/A	53,539	67,655
5/27/2009	$14.02	N/A	N/A	136,266	69,438
5/28/2009	$14.56	$12.93	12.61%	54,896	67,814
5/29/2009	$14.81	$13.14	12.71%	65,130	68,278
6/1/2009	$14.43	N/A	N/A	79,021	69,108
6/2/2009	$15.13	N/A	N/A	53,880	68,701
6/3/2009	$15.20	N/A	N/A	53,319	69,319
6/4/2009	$15.55	$13.38	16.22%	50,749	69,091
6/5/2009	$15.68	N/A	N/A	21,174	66,309
6/8/2009	$15.31	N/A	N/A	50,841	63,066
6/9/2009	$15.24	N/A	N/A	44,443	62,682
6/10/2009	$14.92	N/A	N/A	54,401	62,098
6/11/2009	$14.89	$13.34	11.62%	58,195	61,988
6/12/2009	$14.87	N/A	N/A	54,698	59,795
6/15/2009	$14.40	N/A	N/A	31,260	59,353
6/16/2009	$13.95	N/A	N/A	62,223	58,279
6/17/2009	$14.53	N/A	N/A	53,296	58,193
6/18/2009	$15.00	$12.80	17.19%	51,576	56,552
6/19/2009	$15.17	N/A	N/A	50,813	56,090
6/22/2009	$14.01	N/A	N/A	55,278	55,748
6/23/2009	$13.88	N/A	N/A	61,496	56,157
6/24/2009	$14.50	N/A	N/A	65,660	56,250
6/25/2009	$14.47	$12.80	13.05%	26,116	55,361
6/26/2009	$14.80	N/A	N/A	50,020	55,536
6/29/2009	$15.05	N/A	N/A	31,897	54,955
6/30/2009	$15.22	$13.02	16.90%	43,377	54,866
7/1/2009	$14.25	N/A	N/A	87,786	55,199
7/2/2009	$14.35	$12.99	10.47%	34,689	54,311
7/6/2009	$14.34	N/A	N/A	43,128	54,121
7/7/2009	$14.04	N/A	N/A	43,664	54,094
7/8/2009	$14.05	N/A	N/A	48,290	53,919
7/9/2009	$14.70	$13.02	12.90%	102,081	52,779
7/10/2009	$15.32	N/A	N/A	72,906	53,380
7/13/2009	$15.40	N/A	N/A	85,066	54,044
7/14/2009	$15.64	N/A	N/A	41,830	52,805
7/15/2009	$16.02	N/A	N/A	67,589	53,262
7/16/2009	$16.75	$13.33	25.66%	78,890	54,114
7/17/2009	$16.11	N/A	N/A	48,781	54,048
7/20/2009	$16.30	N/A	N/A	88,050	56,278
7/21/2009	$16.34	N/A	N/A	83,932	57,381
7/22/2009	$16.66	N/A	N/A	88,731	58,857
7/23/2009	$16.22	$13.60	19.26%	196,124	63,581
7/24/2009	$16.08	N/A	N/A	76,862	64,203
7/27/2009	$16.28	N/A	N/A	71,552	64,765
7/28/2009	$15.95	N/A	N/A	69,685	66,046
7/29/2009	$15.85	N/A	N/A	69,017	66,272
7/30/2009	$15.85	$13.90	14.03%	37,739	65,754
7/31/2009	$15.60	$14.02	11.27%	77,747	66,626
8/3/2009	$15.85	N/A	N/A	75,053	67,434
8/4/2009	$15.72	N/A	N/A	36,959	66,823
8/5/2009	$15.82	N/A	N/A	55,655	66,629
8/6/2009	$15.45	$13.82	11.79%	51,110	66,144
8/7/2009	$15.68	N/A	N/A	73,335	67,718
8/10/2009	$15.96	N/A	N/A	48,341	67,662
8/11/2009	$15.70	N/A	N/A	80,270	69,274
8/12/2009	$16.15	N/A	N/A	51,062	69,530
8/13/2009	$16.25	$13.68	18.79%	47,391	68,184
8/14/2009	$16.40	N/A	N/A	91,319	70,071
8/17/2009	$15.41	N/A	N/A	73,288	71,077
8/18/2009	$15.82	N/A	N/A	60,768	71,647
8/19/2009	$16.00	N/A	N/A	32,499	71,121
8/20/2009	$16.21	$13.61	19.10%	46,042	69,253
8/21/2009	$16.70	N/A	N/A	87,628	69,743
8/24/2009	$16.52	N/A	N/A	63,287	69,017
8/25/2009	$16.57	N/A	N/A	32,663	68,712
8/26/2009	$16.74	N/A	N/A	46,784	68,018
8/27/2009	$16.79	$13.65	23.00%	40,808	66,749
8/28/2009	$16.50	N/A	N/A	43,621	66,577
8/31/2009	$16.39	$13.59	20.60%	30,789	64,668
9/1/2009	$15.82	N/A	N/A	71,709	64,261
9/2/2009	$14.77	N/A	N/A	96,758	64,528
9/3/2009	$14.82	$13.46	10.10%	89,991	60,991
9/4/2009	$15.80	N/A	N/A	67,628	60,683
9/8/2009	$15.59	N/A	N/A	63,150	60,403
9/9/2009	$15.91	N/A	N/A	71,332	60,458
9/10/2009	$16.00	$13.83	15.69%	76,510	60,707
9/11/2009	$16.46	N/A	N/A	64,686	61,606
9/14/2009	$16.06	N/A	N/A	69,065	61,316
9/15/2009	$16.15	N/A	N/A	30,913	59,845
9/16/2009	$16.13	N/A	N/A	36,897	59,843
9/17/2009	$15.84	$14.10	12.34%	24,450	58,803
9/18/2009	$16.37	N/A	N/A	73,219	59,540
9/21/2009	$16.44	N/A	N/A	31,498	58,145
9/22/2009	$16.75	N/A	N/A	63,849	58,662
9/23/2009	$16.75	N/A	N/A	39,885	57,316
9/24/2009	$16.30	$14.08	15.77%	40,139	56,952
9/25/2009	$16.63	N/A	N/A	42,814	56,799
9/28/2009	$17.00	N/A	N/A	55,936	55,620
9/29/2009	$16.49	N/A	N/A	43,096	54,613
9/30/2009	$16.47	$14.18	16.15%	37,227	53,829
10/1/2009	$15.85	$13.99	13.30%	50,449	54,427
10/2/2009	$16.00	N/A	N/A	46,456	54,441
10/5/2009	$16.64	N/A	N/A	71,756	53,912
10/6/2009	$17.00	N/A	N/A	79,793	54,462
10/7/2009	$16.93	N/A	N/A	27,344	54,285
10/8/2009	$16.90	$14.52	16.39%	34,870	53,887
10/9/2009	$16.90	N/A	N/A	49,859	54,189
10/12/2009	$16.98	N/A	N/A	56,589	54,621
10/13/2009	$16.90	N/A	N/A	77,546	56,180
10/14/2009	$16.98	N/A	N/A	38,726	55,081
10/15/2009	$17.00	$14.54	16.92%	49,065	53,491
10/16/2009	$16.68	N/A	N/A	74,722	52,982
10/19/2009	$16.75	N/A	N/A	34,528	51,878
10/20/2009	$16.54	N/A	N/A	50,434	51,455
10/21/2009	$16.59	N/A	N/A	32,340	50,155
10/22/2009	$16.64	$14.73	12.97%	44,678	49,094
10/23/2009	$16.37	N/A	N/A	53,817	48,732
10/26/2009	$16.34	N/A	N/A	42,323	47,840
10/27/2009	$16.71	N/A	N/A	37,913	48,073
10/28/2009	$16.41	N/A	N/A	48,014	48,444
10/29/2009	$16.20	$14.43	12.27%	66,618	49,850
10/30/2009	$16.25	$14.24	14.12%	53,365	49,188
11/2/2009	$16.08	N/A	N/A	54,525	49,955
11/3/2009	$16.08	N/A	N/A	37,670	49,083
11/4/2009	$16.39	N/A	N/A	49,071	49,389
11/5/2009	$16.47	$14.56	13.12%	25,289	48,894
11/6/2009	$16.41	$14.53	12.94%	48,384	49,080
11/9/2009	$16.64	$14.71	13.12%	34,175	48,354
11/10/2009	$16.52	$14.62	13.00%	75,440	49,432
11/11/2009	$16.35	$14.64	11.68%	74,693	50,681
11/12/2009	$16.11	$14.63	10.12%	204,049	55,801
11/13/2009	$16.13	$14.73	9.50%	151,024	59,287
11/16/2009	$16.16	$14.84	8.89%	96,856	60,124
11/17/2009	$16.00	$14.86	7.67%	136,043	61,999
11/18/2009	$15.95	$14.86	7.34%	126,828	65,315
11/19/2009	$15.65	$14.79	5.81%	95,050	67,321
11/20/2009	$15.91	$14.76	7.79%	64,385	67,805
11/23/2009	$16.05	$14.82	8.30%	66,348	68,130
11/24/2009	$16.06	$14.90	7.79%	53,363	67,324
11/25/2009	$16.25	$15.06	7.90%	67,062	68,269
11/27/2009	$16.24	$15.03	8.05%	27,627	67,554
11/30/2009	$16.24	$15.00	8.27%	58,482	67,013
12/1/2009	$16.38	$15.03	8.98%	58,053	67,797
12/2/2009	$16.44	$14.97	9.82%	78,656	68,738
12/3/2009	$16.50	$14.98	10.15%	41,381	69,039
12/4/2009	$16.37	$14.97	9.35%	73,313	69,993
12/7/2009	$16.37	$15.10	8.41%	60,774	70,225
12/8/2009	$16.50	$15.12	9.13%	87,130	71,719
12/9/2009	$16.57	$15.19	9.08%	53,781	72,248
12/10/2009	$16.87	$15.34	9.97%	85,772	73,506
12/11/2009	$16.95	$15.52	9.21%	78,170	73,891
12/14/2009	$17.09	$15.60	9.55%	63,154	74,218
12/15/2009	$17.37	$15.65	10.99%	130,713	76,757
12/16/2009	$17.57	$15.78	11.34%	82,446	78,250
12/17/2009	$17.62	$15.79	11.59%	80,092	79,284
12/18/2009	$17.28	$15.47	11.70%	102,787	81,867
12/21/2009	$17.56	$15.82	11.00%	70,766	82,613
12/22/2009	$17.77	$15.87	11.97%	70,745	83,832
12/23/2009	$17.94	$15.98	12.27%	92,725	84,408
12/24/2009	$18.17	$16.10	12.86%	33,458	83,034
12/28/2009	$18.20	$16.08	13.18%	71,183	78,605
12/29/2009	$18.14	$16.03	13.16%	53,796	75,364
12/30/2009	$18.05	$16.03	12.60%	69,870	74,465
12/31/2009	$18.02	$16.05	12.27%	29,522	70,914
1/4/2010	$18.08	$16.38	10.38%	77,721	69,277
1/5/2010	$18.32	$16.57	10.56%	83,870	68,904
1/6/2010	$18.70	$16.61	12.58%	176,874	72,654
1/7/2010	$18.80	$16.49	14.01%	169,143	76,080
1/8/2010	$18.82	$16.49	14.13%	65,699	76,492
1/11/2010	$18.96	$16.49	14.98%	69,911	76,587
1/12/2010	$18.79	$16.36	14.85%	87,515	78,583
1/13/2010	$17.89	$15.96	12.09%	116,034	80,501
1/14/2010	$18.02	$16.03	12.41%	51,624	80,287
1/15/2010	$18.17	$16.08	13.00%	55,904	79,529
1/19/2010	$18.18	$16.42	10.72%	80,772	80,842
1/20/2010	$18.52	$16.48	12.38%	108,842	82,026
1/21/2010	$18.72	$16.34	14.57%	106,487	83,550
1/22/2010	$18.32	$16.23	12.88%	99,996	83,979
1/25/2010	$18.59	$16.41	13.28%	82,692	84,942
1/26/2010	$18.62	$16.43	13.33%	64,310	84,227
1/27/2010	$18.59	$16.16	15.04%	56,891	83,518
1/28/2010	$18.58	$16.15	15.05%	52,968	83,178
1/29/2010	$18.17	$15.93	14.06%	65,277	80,997
2/1/2010	$18.15	$16.18	12.18%	89,875	81,244
2/2/2010	$18.24	$16.29	11.97%	56,514	80,459
2/3/2010	$18.17	$16.22	12.02%	39,389	78,345
2/4/2010	$17.87	$15.84	12.82%	88,852	78,948
2/5/2010	$17.55	$15.64	12.21%	127,750	80,848
2/8/2010	$17.61	$15.71	12.09%	42,893	79,187
2/9/2010	$17.68	$15.82	11.76%	55,065	79,907
2/10/2010	$17.94	$15.62	14.85%	114,854	81,363
2/11/2010	$18.09	$15.85	14.13%	44,983	81,069
2/12/2010	$18.17	$15.99	13.63%	58,944	80,705
2/16/2010	$18.39	$16.29	12.89%	58,594	81,674
2/17/2010	$18.69	$16.41	13.89%	71,767	81,476
2/18/2010	$18.64	$16.39	13.73%	47,160	80,252
2/19/2010	$18.68	$16.39	13.97%	48,814	75,983
2/22/2010	$18.81	$16.41	14.63%	90,411	73,359
2/23/2010	$18.57	$16.35	13.58%	83,628	73,957
2/24/2010	$18.69	$16.40	13.96%	59,638	73,614
2/25/2010	$19.04	$16.48	15.53%	142,589	75,450
2/26/2010	$19.08	$16.55	15.29%	78,072	74,185
3/1/2010	$18.78	$16.68	12.59%	77,419	75,045
3/2/2010	$19.05	$16.74	13.80%	56,685	75,071
3/3/2010	$19.01	$16.61	14.45%	73,283	74,821
3/4/2010	$19.17	$16.58	15.62%	102,027	74,594
3/5/2010	$19.33	$16.63	16.24%	73,568	73,496
3/8/2010	$19.37	$16.80	15.30%	52,814	71,924
3/9/2010	$19.40	$16.89	14.86%	54,928	70,998
3/10/2010	$19.35	$17.01	13.76%	38,741	70,146
3/11/2010	$19.50	$17.05	14.37%	40,168	69,589
3/12/2010	$19.66	$17.11	14.90%	63,999	69,956
3/15/2010	$19.57	$17.11	14.38%	46,971	69,346
3/16/2010	$19.60	$17.10	14.62%	68,539	68,635
3/17/2010	$19.52	$17.13	13.95%	75,131	69,255
3/18/2010	$19.40	$17.08	13.58%	54,270	69,751
3/19/2010	$19.00	$16.81	13.03%	70,159	69,128
3/22/2010	$18.86	$16.78	12.40%	55,924	66,734
3/23/2010	$18.96	$16.79	12.92%	53,149	67,076
3/24/2010	$18.87	$16.76	12.59%	57,513	67,158
3/25/2010	$18.91	$16.67	13.44%	51,766	65,055
3/26/2010	$18.90	$16.62	13.72%	56,124	65,426
3/29/2010	$19.08	$16.79	13.64%	69,543	65,779
3/30/2010	$19.12	$16.88	13.27%	66,168	66,032
3/31/2010	$19.26	$16.97	13.49%	56,325	65,517
4/1/2010	$19.82	$17.11	15.84%	37,197	65,185
4/5/2010	$20.08	$17.39	15.47%	56,196	65,431
4/6/2010	$20.33	$17.39	16.91%	61,779	64,477
4/7/2010	$19.97	$17.33	15.23%	98,316	64,966
4/8/2010	$20.41	$17.38	17.43%	89,063	65,947
4/9/2010	$20.57	$17.43	18.01%	132,407	65,608
4/12/2010	$20.40	$17.47	16.77%	87,141	65,910
4/13/2010	$19.92	$17.09	16.56%	90,355	66,341
4/14/2010	$19.99	$17.12	16.76%	47,575	66,037
4/15/2010	$20.27	$17.11	18.47%	64,410	65,742
4/16/2010	$20.47	$16.93	20.91%	96,398	65,554
4/19/2010	$20.03	$16.98	17.96%	46,883	64,665
4/20/2010	$20.08	$17.34	15.80%	36,124	64,108
4/21/2010	$19.86	$17.13	15.94%	101,433	65,658
4/22/2010	$19.73	$17.18	14.84%	51,552	66,085
4/23/2010	$20.10	$17.29	16.25%	79,407	67,393
4/26/2010	$20.08	$17.38	15.54%	67,197	67,500
4/27/2010	$20.03	$17.11	17.07%	86,934	68,832
4/28/2010	$20.06	$17.12	17.17%	43,028	67,982
4/29/2010	$20.00	$17.18	16.41%	66,108	67,681
4/30/2010	$20.01	$17.17	16.54%	31,056	66,907
5/3/2010	$20.25	$17.31	16.98%	55,959	66,434
5/4/2010	$19.96	$16.99	17.48%	80,577	67,256
5/5/2010	$19.14	$16.62	15.16%	144,010	70,284
5/6/2010	$17.89	$15.98	11.95%	313,900	78,831
5/7/2010	$18.48	$16.12	14.64%	110,641	80,793
5/10/2010	$19.05	$16.59	14.83%	64,789	81,082
5/11/2010	$19.37	$16.68	16.13%	33,232	79,872
5/12/2010	$19.63	$16.93	15.95%	47,428	79,247
5/13/2010	$19.54	$16.85	15.96%	45,681	78,892
5/14/2010	$19.35	$16.67	16.08%	47,854	79,247
5/17/2010	$18.80	$16.42	14.49%	44,991	78,874
5/18/2010	$18.75	$16.37	14.54%	29,039	77,782
5/19/2010	$18.38	$16.04	14.59%	41,189	75,878
5/20/2010	$17.56	$15.47	13.51%	98,450	76,191
5/21/2010	$18.01	$15.72	14.57%	74,195	74,251
5/24/2010	$18.09	$15.69	15.30%	61,460	73,395
5/25/2010	$17.76	$15.68	13.27%	83,493	73,166
5/26/2010	$18.23	$16.01	13.87%	87,293	74,490
5/27/2010	$18.91	$16.37	15.52%	44,170	73,815
5/28/2010	$18.58	$16.32	13.85%	86,754	73,494
6/1/2010	$18.39	$16.02	14.79%	66,832	74,159
6/2/2010	$18.72	$16.29	14.92%	55,764	74,813
6/3/2010	$18.84	$16.63	13.29%	40,370	72,778
6/4/2010	$18.73	$16.33	14.70%	38,290	72,336
6/7/2010	$18.39	$16.17	13.73%	49,100	71,326
6/8/2010	$18.23	$16.26	12.12%	99,611	72,406
6/9/2010	$18.62	$16.34	13.95%	226,681	77,064
6/10/2010	$18.87	$16.58	13.81%	67,315	77,874
6/11/2010	$18.92	$16.70	13.29%	36,162	76,876
6/14/2010	$19.27	$16.83	14.50%	33,771	76,966
6/15/2010	$19.48	$17.04	14.32%	65,153	77,273
6/16/2010	$19.49	$17.10	13.98%	120,266	78,596
6/17/2010	$19.53	$17.06	14.48%	60,945	75,827
6/18/2010	$19.69	$17.03	15.62%	55,954	67,229
6/21/2010	$19.63	$17.04	15.20%	76,429	66,088
6/22/2010	$19.24	$16.98	13.31%	56,760	65,821
6/23/2010	$19.14	$16.91	13.19%	37,778	65,972
6/24/2010	$19.05	$16.97	12.26%	71,013	66,758
6/25/2010	$19.47	$17.29	12.61%	41,977	66,635
6/28/2010	$19.73	$17.44	13.13%	28,762	65,998
6/29/2010	$19.02	$17.24	10.32%	49,224	66,140
6/30/2010	$19.32	$17.30	11.68%	32,324	66,249
7/1/2010	$18.97	$17.12	10.81%	67,307	67,120
7/2/2010	$19.34	$17.19	12.51%	41,753	65,230
7/6/2010	$19.43	$17.30	12.31%	45,411	64,270
7/7/2010	$19.85	$17.62	12.66%	53,495	64,005
7/8/2010	$19.70	$17.76	10.92%	46,302	62,765
7/9/2010	$19.95	$17.86	11.70%	39,291	61,165
7/12/2010	$19.84	$17.89	10.90%	49,575	61,345
7/13/2010	$19.89	$17.75	12.06%	63,859	60,582
7/14/2010	$19.94	$17.72	12.53%	62,673	60,443
7/15/2010	$19.85	$17.79	11.58%	90,204	61,591
7/16/2010	$19.56	$17.79	9.95%	68,054	62,514
7/19/2010	$19.63	$17.89	9.73%	46,475	62,787
7/20/2010	$20.05	$18.14	10.53%	86,813	64,044
7/21/2010	$20.47	$18.13	12.91%	104,478	64,206
7/22/2010	$20.64	$18.21	13.34%	57,576	58,569
7/23/2010	$20.60	$18.24	12.94%	59,334	58,303
7/26/2010	$20.44	$18.38	11.21%	51,494	58,815
7/27/2010	$20.15	$18.04	11.70%	90,116	60,693
7/28/2010	$20.18	$18.05	11.80%	42,381	59,934
7/29/2010	$20.28	$17.93	13.11%	69,456	58,240
7/30/2010	$20.50	$18.17	12.82%	68,970	58,507
8/2/2010	$20.70	$18.42	12.38%	60,344	58,654
8/3/2010	$20.01	$18.41	8.69%	149,748	61,098
8/4/2010	$19.88	$18.56	7.11%	150,731	64,230
8/5/2010	$20.20	$18.66	8.25%	74,780	65,464
8/6/2010	$20.30	$18.63	8.96%	43,653	64,552
8/9/2010	$20.12	$18.49	8.82%	62,574	65,238
8/10/2010	$19.97	$18.17	9.91%	90,937	67,311
8/11/2010	$19.59	$17.69	10.74%	59,088	67,639
8/12/2010	$19.80	$17.69	11.93%	92,937	69,660
8/13/2010	$20.15	$17.96	12.19%	76,919	69,980
8/16/2010	$20.16	$17.98	12.12%	83,740	71,380
8/17/2010	$20.27	$17.98	12.74%	96,474	73,082
8/18/2010	$19.14	$18.04	6.10%	1,470,012	120,299
8/19/2010	$19.12	$18.02	6.10%	443,343	133,534
8/20/2010	$19.15	$18.03	6.21%	472,274	147,967
8/23/2010	$19.00	$18.04	5.32%	179,788	152,307
8/24/2010	$19.01	$17.96	5.85%	245,915	158,376
8/25/2010	$19.15	$17.93	6.80%	254,801	164,780
8/26/2010	$19.00	$17.94	5.91%	186,400	167,986
8/27/2010	$19.00	$18.04	5.32%	152,537	170,802
8/30/2010	$19.00	$17.87	6.32%	154,493	174,403
8/31/2010	$19.09	$17.83	7.07%	105,584	175,029
9/1/2010	$19.19	$18.04	6.37%	135,307	176,056
9/2/2010	$19.25	$18.18	5.89%	111,164	177,843
9/3/2010	$19.26	$18.22	5.71%	131,006	180,232
9/7/2010	$19.24	$18.13	6.12%	80,105	181,185
9/8/2010	$19.25	$18.14	6.12%	148,016	183,115
9/9/2010	$19.26	$18.22	5.71%	172,848	187,464
9/10/2010	$19.18	$18.23	5.21%	131,582	189,535
9/13/2010	$19.18	$18.29	4.87%	106,547	190,788
9/14/2010	$19.20	$18.30	4.92%	81,552	191,495
9/15/2010	$19.13	$18.24	4.88%	165,384	192,016
9/16/2010	$19.02	$18.27	4.11%	146,808	191,885
9/17/2010	$19.24	$18.29	5.19%	162,166	194,798
9/20/2010	$19.30	$18.40	4.89%	378,302	205,953
9/21/2010	$19.19	$18.39	4.35%	144,070	208,669
9/22/2010	$19.17	$18.46	3.85%	115,634	209,493
9/23/2010	$18.95	$18.37	3.16%	310,503	217,873
9/24/2010	$19.03	$18.44	3.20%	129,229	219,083
9/27/2010	$19.06	$18.45	3.31%	66,735	218,743
9/28/2010	$19.00	$18.56	2.37%	111,017	219,653
9/29/2010	$19.11	$18.62	2.63%	93,282	219,546
9/30/2010	$19.36	$18.70	3.53%	177,303	176,456
10/1/2010	$19.39	$18.85	2.86%	134,911	166,175
10/4/2010	$19.36	$18.85	2.71%	134,518	154,916
10/5/2010	$19.37	$18.93	2.32%	180,486	154,940
10/6/2010	$19.34	$19.04	1.58%	216,469	153,958
10/7/2010	$19.46	$19.19	1.41%	234,739	153,289
10/8/2010	$19.57	$19.21	1.87%	202,891	153,839
10/11/2010	$19.63	$19.31	1.66%	197,651	155,343
10/12/2010	$19.60	$19.33	1.40%	252,344	158,605
10/13/2010	$19.47	$19.14	1.72%	177,323	160,996
10/14/2010	$19.63	$19.00	3.32%	262,084	165,222
10/15/2010	$19.45	$18.97	2.53%	134,531	166,001
10/18/2010	$19.63	$18.99	3.37%	189,525	167,951
10/19/2010	$19.36	$18.85	2.71%	177,153	171,186
10/20/2010	$19.46	$18.97	2.58%	97,711	169,509
10/21/2010	$19.46	$19.03	2.26%	84,283	166,557
10/22/2010	$19.42	$19.04	2.00%	104,507	165,655
10/25/2010	$19.45	$19.06	2.05%	79,269	164,746
10/26/2010	$19.35	$19.16	0.99%	117,601	165,947
10/27/2010	$19.50	$19.16	1.77%	106,096	163,971
10/28/2010	$19.48	$19.18	1.56%	120,045	163,079
10/29/2010	$19.46	$19.32	0.72%	127,954	161,938
11/1/2010	$19.45	$19.37	0.41%	125,556	153,514
11/2/2010	$19.60	$19.50	0.51%	176,602	154,598
11/3/2010	$19.80	$19.50	1.54%	93,350	153,855
11/4/2010	$19.95	$19.62	1.68%	177,878	149,434
11/5/2010	$20.24	$19.84	2.02%	122,015	149,194
11/8/2010	$20.17	$19.89	1.41%	169,071	152,605
11/9/2010	$20.44	$20.05	1.95%	188,084	155,174
11/10/2010	$20.43	$19.92	2.56%	113,966	155,863
11/11/2010	$20.42	$19.92	2.51%	123,003	154,053
11/12/2010	$20.13	$19.80	1.67%	61,052	151,591
11/15/2010	$20.36	$19.92	2.21%	98,731	150,399
11/16/2010	$20.06	$19.49	2.92%	129,562	148,701
11/17/2010	$20.29	$19.52	3.94%	82,195	144,225
11/18/2010	$20.71	$19.63	5.50%	115,646	140,255
11/19/2010	$20.66	$19.74	4.66%	107,038	137,060
11/22/2010	$20.51	$19.78	3.69%	82,006	133,206
11/23/2010	$20.59	$19.77	4.15%	115,350	128,639
11/24/2010	$20.47	$19.76	3.59%	103,101	126,165
11/26/2010	$20.49	$19.73	3.85%	16,063	117,964
11/29/2010	$20.80	$19.70	5.58%	135,471	117,996
11/30/2010	$20.96	$19.69	6.45%	123,704	115,802
12/1/2010	$20.96	$19.66	6.61%	113,547	113,681
12/2/2010	$20.84	$19.72	5.68%	47,493	112,007
12/3/2010	$20.97	$19.73	6.28%	102,918	112,629
12/6/2010	$20.96	$19.78	5.97%	67,966	111,411
12/7/2010	$21.06	$19.80	6.36%	121,125	112,806
12/8/2010	$21.00	$19.68	6.71%	88,573	111,838
12/9/2010	$21.05	$19.72	6.74%	66,280	110,511
12/10/2010	$21.15	$19.82	6.71%	83,994	109,309
12/13/2010	$21.24	$19.94	6.52%	52,744	106,802
12/14/2010	$20.99	$19.86	5.69%	100,085	105,953
12/15/2010	$20.61	$19.60	5.15%	93,834	103,194
12/16/2010	$20.86	$19.57	6.59%	132,637	104,504
12/17/2010	$20.92	$19.50	7.28%	153,095	103,678
12/20/2010	$21.04	$19.56	7.57%	77,398	102,191
12/21/2010	$21.24	$19.74	7.60%	48,699	98,178
12/22/2010	$21.33	$19.88	7.29%	102,263	95,317
12/23/2010	$21.40	$19.89	7.59%	82,394	94,265
12/27/2010	$21.39	$19.86	7.70%	57,406	92,079
12/28/2010	$21.49	$20.03	7.29%	61,287	92,086
12/29/2010	$21.53	$20.10	7.11%	77,467	91,378
12/30/2010	$21.58	$20.25	6.57%	48,054	88,661
12/31/2010	$21.64	$20.30	6.60%	93,362	89,033
1/3/2011	$21.21	$20.42	3.87%	146,451	90,060
1/4/2011	$21.01	$20.26	3.70%	131,264	90,867
1/5/2011	$21.30	$20.30	4.93%	120,059	92,136
1/6/2011	$21.38	$20.29	5.37%	130,260	92,633
1/7/2011	$21.22	$20.31	4.48%	76,774	91,755
1/10/2011	$21.46	$20.39	5.25%	60,002	93,220
1/11/2011	$21.77	$20.50	6.20%	116,827	92,598
1/12/2011	$21.51	$20.27	6.12%	61,616	90,529
1/13/2011	$21.41	$20.32	5.36%	75,489	89,260
1/14/2011	$21.64	$20.35	6.34%	71,706	90,067
1/18/2011	$21.69	$20.38	6.43%	51,607	88,357
1/19/2011	$21.16	$20.11	5.22%	157,117	91,328
1/20/2011	$21.04	$19.82	6.16%	69,586	89,611
1/21/2011	$20.67	$19.93	3.71%	186,844	92,886
1/24/2011	$20.84	$20.20	3.17%	86,567	93,562
1/25/2011	$20.93	$20.17	3.77%	106,044	94,297
1/26/2011	$21.23	$20.39	4.12%	65,912	94,736
1/27/2011	$21.49	$20.42	5.24%	106,939	94,965
1/28/2011	$21.64	$20.22	7.02%	65,582	94,023
1/31/2011	$21.77	$20.35	6.98%	60,310	91,612
2/1/2011	$21.76	$20.43	6.51%	64,584	88,662
2/2/2011	$21.74	$20.49	6.10%	55,975	87,948
2/3/2011	$22.00	$20.57	6.95%	66,268	88,533
2/4/2011	$22.13	$20.52	7.85%	84,226	87,932
2/7/2011	$21.74	$20.49	6.10%	141,903	89,916
2/8/2011	$21.85	$20.47	6.74%	98,171	91,275
2/9/2011	$22.38	$20.45	9.44%	119,832	93,226
2/10/2011	$22.25	$20.45	8.80%	132,756	95,069
2/11/2011	$22.48	$20.50	9.66%	76,597	96,021
2/14/2011	$22.88	$20.80	10.00%	98,508	96,192
2/15/2011	$22.81	$20.93	8.98%	140,895	96,007
2/16/2011	$23.16	$20.97	10.44%	101,620	95,019
2/17/2011	$23.35	$20.98	11.30%	133,106	95,454
2/18/2011	$23.73	$21.09	12.52%	172,709	96,869
2/22/2011	$23.70	$20.90	13.40%	276,069	103,512
2/23/2011	$23.10	$20.82	10.95%	140,963	106,210
2/24/2011	$23.08	$20.89	10.48%	98,507	105,600
2/25/2011	$23.29	$21.17	10.01%	47,495	105,129
2/28/2011	$23.34	$21.26	9.78%	63,847	104,741
3/1/2011	$23.24	$21.06	10.35%	83,234	105,125
3/2/2011	$23.15	$21.08	9.82%	55,284	105,248
3/3/2011	$23.29	$21.19	9.91%	91,299	103,054
3/4/2011	$23.31	$21.11	10.42%	67,798	102,994
3/7/2011	$23.19	$21.00	10.43%	54,163	98,572
3/8/2011	$23.04	$20.90	10.24%	83,680	98,475
3/9/2011	$22.86	$20.63	10.81%	94,694	98,097
3/10/2011	$22.78	$20.23	12.61%	69,624	98,221
3/11/2011	$23.12	$20.24	14.23%	50,036	96,324
3/14/2011	$23.19	$20.26	14.46%	45,218	95,645
3/15/2011	$23.15	$19.90	16.33%	73,872	96,097
3/16/2011	$21.93	$20.08	9.21%	564,286	112,754
3/17/2011	$22.19	$20.34	9.10%	113,931	114,686
3/18/2011	$22.02	$20.30	8.47%	81,909	115,207
3/21/2011	$22.39	$20.67	8.32%	52,600	114,153
3/22/2011	$22.23	$20.74	7.18%	83,108	112,193
3/23/2011	$22.19	$20.66	7.41%	62,441	111,002
3/24/2011	$22.21	$20.85	6.52%	72,434	109,422
3/25/2011	$22.18	$20.94	5.92%	120,371	109,009
3/28/2011	$22.24	$20.87	6.56%	58,577	108,409
3/29/2011	$22.17	$20.81	6.54%	57,006	107,025
3/30/2011	$22.16	$20.97	5.67%	78,649	104,951
3/31/2011	$22.20	$21.10	5.21%	112,743	105,321
4/1/2011	$22.61	$21.23	6.50%	53,210	102,658
4/4/2011	$22.86	$21.30	7.32%	88,143	99,839
4/5/2011	$22.68	$21.28	6.58%	109,953	94,302
4/6/2011	$22.77	$21.29	6.95%	163,424	95,051
4/7/2011	$22.94	$21.34	7.50%	58,827	93,728
4/8/2011	$23.14	$21.27	8.79%	43,445	93,593
4/11/2011	$23.11	$21.13	9.37%	45,365	92,977
4/12/2011	$22.39	$20.92	7.03%	136,224	94,743
4/13/2011	$21.98	$20.67	6.34%	56,779	94,793
4/14/2011	$21.99	$20.66	6.44%	78,296	94,360
4/15/2011	$22.00	$20.83	5.62%	65,915	94,297
4/18/2011	$21.94	$20.70	5.99%	52,254	94,233
4/19/2011	$21.98	$20.79	5.72%	45,540	92,962
4/20/2011	$22.07	$21.00	5.10%	62,561	91,891
4/21/2011	$22.88	$21.12	8.33%	190,531	95,921
4/25/2011	$22.78	$21.19	7.50%	99,254	97,562
4/26/2011	$22.89	$21.25	7.72%	82,070	98,790
4/27/2011	$22.81	$21.34	6.89%	84,883	99,157
4/28/2011	$23.15	$21.41	8.13%	122,645	84,436
4/29/2011	$23.33	$21.37	9.17%	98,336	83,916
5/2/2011	$23.14	$21.22	9.05%	93,340	84,297
5/3/2011	$23.00	$20.85	10.31%	49,776	84,203
5/4/2011	$22.53	$20.50	9.90%	58,935	83,397
5/5/2011	$21.41	$20.22	5.89%	115,198	85,156
5/6/2011	$21.89	$20.58	6.37%	43,321	84,185
5/9/2011	$21.85	$20.66	5.76%	49,966	81,838
5/10/2011	$21.97	$20.66	6.34%	71,231	82,260
5/11/2011	$21.62	$20.34	6.29%	55,803	82,220
5/12/2011	$21.50	$20.17	6.59%	83,835	82,393
5/13/2011	$21.55	$20.03	7.59%	69,180	80,941
5/16/2011	$21.02	$19.76	6.38%	73,371	81,613
5/17/2011	$20.35	$19.40	4.90%	186,920	84,905
5/18/2011	$20.71	$19.87	4.23%	136,509	85,791
5/19/2011	$21.12	$20.14	4.87%	61,822	82,404
5/20/2011	$21.39	$20.22	5.79%	64,938	82,608
5/23/2011	$21.25	$20.06	5.93%	45,597	82,679
5/24/2011	$21.26	$20.07	5.93%	64,130	83,305
5/25/2011	$21.25	$20.19	5.25%	37,813	80,024
5/26/2011	$21.06	$20.26	3.95%	72,859	80,560
5/27/2011	$21.35	$20.31	5.12%	56,955	79,849
5/31/2011	$21.48	$20.31	5.76%	45,289	79,162
6/1/2011	$21.38	$20.06	6.58%	54,593	79,240
6/2/2011	$21.33	$20.04	6.44%	62,477	79,804
6/3/2011	$21.20	$20.01	5.95%	38,196	78,992
6/6/2011	$20.75	$19.71	5.28%	27,359	73,553
6/7/2011	$20.72	$19.66	5.39%	46,941	71,809
6/8/2011	$20.84	$19.65	6.06%	40,013	70,407
6/9/2011	$20.99	$19.96	5.16%	31,915	68,642
6/10/2011	$21.08	$20.09	4.93%	42,365	65,966
6/13/2011	$20.95	$19.89	5.33%	44,107	64,158
6/14/2011	$21.25	$19.99	6.30%	56,823	62,941
6/15/2011	$20.58	$19.90	3.42%	80,798	63,975
6/16/2011	$20.63	$19.66	4.93%	47,610	63,597
6/17/2011	$20.39	$19.51	4.51%	62,434	61,839
6/20/2011	$20.48	$19.64	4.28%	43,933	61,859
6/21/2011	$20.75	$19.98	3.85%	47,111	61,764
6/22/2011	$21.00	$20.06	4.69%	48,477	61,005
6/23/2011	$20.99	$20.09	4.48%	72,281	61,555
6/24/2011	$21.15	$20.15	4.96%	38,479	60,043
6/27/2011	$21.26	$20.15	5.51%	51,572	59,456
6/28/2011	$21.44	$20.27	5.77%	47,139	58,581
6/29/2011	$21.37	$20.47	4.40%	61,580	54,403
6/30/2011	$21.42	$20.47	4.64%	48,759	51,478
7/1/2011	$21.55	$20.57	4.76%	35,888	50,614
7/5/2011	$21.69	$20.61	5.24%	30,045	49,451
7/6/2011	$21.59	$20.63	4.65%	39,984	49,264
7/7/2011	$21.77	$20.79	4.71%	78,399	49,739
7/8/2011	$21.93	$20.74	5.74%	40,189	49,819
7/11/2011	$21.84	$20.54	6.33%	45,271	48,899
7/12/2011	$21.75	$20.50	6.10%	44,832	48,495
7/13/2011	$21.56	$20.16	6.94%	39,445	48,300
7/14/2011	$21.34	$20.11	6.12%	32,955	47,579
7/15/2011	$21.35	$20.25	5.43%	67,977	47,762
7/18/2011	$21.04	$20.18	4.26%	30,054	47,491
7/19/2011	$21.29	$20.30	4.88%	30,464	47,594
7/20/2011	$21.32	$20.26	5.23%	37,520	47,280
7/21/2011	$21.28	$20.25	5.09%	35,356	47,125
7/22/2011	$21.39	$20.28	5.47%	40,046	47,396
7/25/2011	$21.26	$20.09	5.82%	39,149	47,289
7/26/2011	$20.80	$19.85	4.79%	79,560	48,471
7/27/2011	$20.12	$19.59	2.71%	216,404	53,790
7/28/2011	$20.26	$19.61	3.31%	80,246	53,771
7/29/2011	$20.25	$19.72	2.69%	69,875	54,514
8/1/2011	$20.18	$19.79	1.97%	60,252	54,441
8/2/2011	$20.19	$19.72	2.38%	59,516	54,960
8/3/2011	$20.21	$19.69	2.64%	90,664	56,412
8/4/2011	$19.23	$19.01	1.16%	127,672	59,052
8/5/2011	$18.50	$18.70	-1.07%	328,395	67,589
8/8/2011	$16.55	$17.35	-4.61%	296,819	76,200
8/9/2011	$18.77	$18.76	0.05%	235,614	82,335
8/10/2011	$19.06	$19.01	0.26%	107,327	84,341
8/11/2011	$19.88	$19.35	2.74%	81,813	85,016
8/12/2011	$19.92	$19.18	3.86%	121,422	87,438
8/15/2011	$20.28	$19.54	3.79%	61,031	88,276
8/16/2011	$20.03	$19.42	3.14%	72,429	89,689
8/17/2011	$20.25	$19.43	4.22%	63,473	90,472
8/18/2011	$19.69	$18.85	4.46%	79,685	90,515
8/19/2011	$19.27	$18.45	4.44%	78,176	91,781
8/22/2011	$18.90	$17.96	5.23%	70,830	92,633
8/23/2011	$19.21	$18.47	4.01%	72,061	93,541
8/24/2011	$19.26	$18.59	3.60%	46,356	93,771
8/25/2011	$19.14	$18.51	3.40%	68,008	94,939
8/26/2011	$19.27	$18.71	2.99%	88,355	95,619
8/29/2011	$19.56	$19.12	2.30%	90,199	97,623
8/30/2011	$19.76	$19.26	2.60%	88,079	99,544
8/31/2011	$19.81	$19.44	1.90%	93,020	101,394
9/1/2011	$19.91	$19.35	2.89%	54,711	102,039
9/2/2011	$19.62	$19.12	2.62%	56,365	102,583
9/6/2011	$19.57	$18.93	3.38%	26,006	102,145
9/7/2011	$20.00	$19.19	4.22%	43,686	100,949
9/8/2011	$19.82	$19.25	2.96%	59,813	95,729
9/9/2011	$19.61	$19.11	2.62%	33,903	94,185
9/12/2011	$19.64	$19.05	3.10%	62,498	93,939
9/13/2011	$19.80	$19.10	3.66%	69,496	94,247
9/14/2011	$19.82	$19.15	3.50%	44,218	93,737
9/15/2011	$20.05	$19.33	3.72%	56,293	92,591
9/16/2011	$19.82	$19.09	3.82%	37,823	89,596
9/19/2011	$19.80	$19.48	1.64%	34,678	79,806
9/20/2011	$19.90	$19.58	1.63%	91,793	72,972
9/21/2011	$19.57	$19.35	1.14%	59,341	67,096
9/22/2011	$19.12	$18.81	1.65%	74,286	65,994
9/23/2011	$19.21	$18.70	2.73%	53,765	65,059
9/26/2011	$19.67	$18.76	4.85%	74,680	63,501
9/27/2011	$19.70	$19.06	3.36%	73,914	63,931
9/28/2011	$19.32	$18.68	3.43%	54,549	63,335
9/29/2011	$19.26	$18.80	2.45%	36,884	62,449
9/30/2011	$19.19	$18.69	2.68%	35,245	60,967
10/3/2011	$18.97	$18.18	4.35%	70,984	60,727
10/4/2011	$18.26	$18.06	1.11%	185,580	64,552
10/5/2011	$18.67	$18.36	1.69%	54,210	63,957
10/6/2011	$18.90	$18.69	1.12%	93,813	65,539
10/7/2011	$18.86	$18.41	2.44%	66,098	65,476
10/10/2011	$18.95	$18.77	0.96%	53,561	64,316
10/12/2011	$18.77	$18.75	0.11%	96,922	64,540
10/13/2011	$18.77	$18.87	-0.53%	54,582	63,423
10/14/2011	$19.10	$19.12	-0.10%	56,660	62,211
10/17/2011	$19.19	$19.05	0.73%	65,774	62,580
10/18/2011	$19.29	$19.26	0.16%	113,383	64,481
10/19/2011	$19.57	$19.27	1.56%	80,733	66,305
10/20/2011	$19.90	$19.43	2.42%	66,875	67,078
10/21/2011	$20.07	$19.57	2.55%	67,472	67,333
10/24/2011	$20.48	$19.74	3.75%	51,736	67,928
10/25/2011	$20.40	$19.58	4.19%	52,281	67,587
10/26/2011	$20.29	$19.88	2.06%	96,420	68,485
10/27/2011	$20.56	$20.08	2.39%	83,420	69,791
10/28/2011	$20.75	$20.28	2.32%	41,899	69,312
10/31/2011	$20.47	$20.13	1.69%	77,572	70,637
11/1/2011	$20.04	$19.80	1.21%	75,725	72,005
11/2/2011	$20.68	$19.92	3.82%	89,424	71,926
11/3/2011	$21.00	$19.99	5.05%	99,407	73,261
11/4/2011	$20.91	$20.19	3.57%	56,855	72,680
11/7/2011	$21.38	$20.14	6.16%	54,681	72,711
11/8/2011	$21.42	$20.04	6.89%	100,418	73,569
11/9/2011	$20.77	$19.62	5.86%	57,502	73,022
11/10/2011	$21.49	$19.86	8.21%	65,168	73,376
11/11/2011	$21.06	$19.96	5.51%	57,214	74,053
11/14/2011	$21.09	$20.09	4.98%	49,331	74,523
11/15/2011	$21.11	$19.97	5.71%	50,988	73,856
11/16/2011	$21.33	$19.92	7.08%	83,639	70,458
11/17/2011	$21.18	$19.96	6.11%	48,425	70,265
11/18/2011	$21.21	$20.04	5.84%	49,483	68,788
11/21/2011	$20.89	$19.87	5.13%	79,501	69,235
11/22/2011	$21.29	$19.87	7.15%	129,881	71,779
11/23/2011	$20.64	$19.66	4.98%	83,264	71,323
11/25/2011	$20.40	$19.71	3.50%	41,995	70,904
11/28/2011	$20.91	$19.99	4.60%	92,878	72,111
11/29/2011	$21.47	$20.08	6.92%	54,511	71,736
11/30/2011	$21.71	$20.17	7.64%	68,112	70,227
12/1/2011	$21.70	$20.40	6.37%	69,758	69,861
12/2/2011	$21.65	$20.44	5.92%	59,934	69,629
12/5/2011	$21.60	$20.43	5.73%	91,770	70,439
12/6/2011	$21.94	$20.46	7.23%	52,554	70,467
12/7/2011	$21.75	$20.47	6.25%	67,280	70,966
12/8/2011	$21.60	$20.22	6.82%	62,587	69,839
12/9/2011	$21.53	$20.44	5.33%	47,505	68,642
12/12/2011	$21.30	$20.38	4.51%	54,986	69,078
12/13/2011	$20.80	$20.29	2.51%	145,394	71,339
12/14/2011	$20.94	$20.14	3.97%	65,982	71,014
12/15/2011	$20.57	$20.28	1.43%	91,653	71,088
12/16/2011	$20.73	$20.30	2.12%	77,201	70,348
12/19/2011	$20.77	$20.36	2.01%	73,702	70,909
12/20/2011	$20.89	$20.52	1.80%	64,574	71,239
12/21/2011	$20.82	$20.71	0.53%	62,684	69,981
12/22/2011	$21.30	$20.67	3.05%	68,356	70,343
12/23/2011	$21.54	$20.88	3.16%	57,423	70,085
12/27/2011	$21.59	$21.10	2.32%	68,138	70,449
12/28/2011	$21.61	$21.08	2.51%	55,038	70,639
12/29/2011	$21.57	$21.26	1.46%	75,968	71,472
12/30/2011	$21.47	$21.26	0.99%	36,445	69,899
1/3/2012	$21.58	$21.38	0.94%	44,031	69,752
1/4/2012	$22.18	$21.57	2.83%	71,525	70,487
1/5/2012	$22.17	$21.67	2.31%	84,949	70,669
1/6/2012	$22.03	$21.60	1.99%	121,268	70,382
1/9/2012	$21.90	$21.47	2.00%	72,559	70,025
1/10/2012	$21.97	$21.38	2.76%	63,120	70,729
1/11/2012	$21.77	$20.84	4.46%	59,642	69,621
1/12/2012	$21.74	$20.82	4.42%	74,517	70,288
1/13/2012	$21.38	$20.85	2.54%	67,297	70,261
1/17/2012	$21.28	$20.96	1.53%	47,646	69,524
1/18/2012	$21.35	$21.01	1.62%	43,836	68,987
1/19/2012	$21.58	$21.01	2.71%	136,437	70,476
1/20/2012	$21.72	$21.09	2.99%	51,695	70,447
1/23/2012	$21.90	$21.29	2.87%	71,630	70,592
1/24/2012	$21.87	$21.23	3.01%	56,052	70,375
1/25/2012	$21.99	$21.41	2.71%	99,611	72,111
1/26/2012	$21.85	$21.39	2.15%	63,930	72,410
1/27/2012	$21.63	$21.09	2.56%	73,185	70,003
1/30/2012	$21.86	$21.09	3.65%	86,143	70,675
1/31/2012	$22.01	$21.17	3.97%	135,797	72,146
2/1/2012	$22.00	$21.31	3.24%	90,402	72,586
2/2/2012	$22.07	$21.30	3.62%	83,728	72,920
2/3/2012	$22.11	$21.39	3.37%	66,261	72,977
2/6/2012	$22.04	$21.35	3.23%	123,325	74,998
2/7/2012	$22.27	$21.36	4.26%	170,296	78,396
2/8/2012	$22.32	$21.37	4.45%	92,768	79,574
2/9/2012	$22.40	$21.51	4.14%	77,496	79,886
2/10/2012	$22.29	$21.37	4.31%	72,474	80,467
2/13/2012	$22.33	$21.49	3.91%	52,548	79,687
2/14/2012	$22.31	$21.47	3.91%	64,952	80,637
2/15/2012	$22.30	$21.55	3.48%	50,596	80,856
2/16/2012	$22.37	$21.76	2.80%	71,237	80,846
2/17/2012	$22.39	$21.87	2.38%	67,266	80,257
2/21/2012	$22.20	$21.88	1.46%	89,679	79,204
2/22/2012	$22.40	$21.81	2.71%	108,505	80,402
2/23/2012	$22.40	$21.86	2.47%	56,951	80,196
2/24/2012	$22.47	$22.04	1.95%	112,503	81,958
2/27/2012	$22.63	$22.03	2.72%	87,376	82,387
2/28/2012	$22.70	$21.90	3.65%	82,804	82,904
2/29/2012	$22.80	$21.87	4.25%	60,882	83,345
3/1/2012	$22.98	$21.95	4.69%	122,554	85,969
3/2/2012	$23.12	$21.76	6.25%	110,877	85,117
3/5/2012	$23.03	$21.69	6.18%	78,504	86,011
3/6/2012	$22.59	$21.37	5.71%	86,957	86,521
3/7/2012	$22.63	$21.54	5.06%	87,916	87,584
3/8/2012	$22.65	$21.52	5.25%	60,660	86,285
3/9/2012	$22.79	$21.64	5.31%	108,747	87,779
3/12/2012	$22.78	$21.60	5.46%	109,556	88,992
3/13/2012	$22.88	$21.54	6.22%	107,651	89,708
3/14/2012	$22.79	$21.26	7.20%	81,483	87,898
3/15/2012	$22.70	$21.32	6.47%	70,292	87,228
3/16/2012	$22.40	$21.44	4.48%	65,043	86,605
3/19/2012	$22.30	$21.60	3.24%	150,930	89,427
3/20/2012	$22.41	$21.51	4.18%	79,439	87,964
3/21/2012	$22.45	$21.53	4.27%	52,855	84,050
3/22/2012	$22.47	$21.37	5.15%	58,606	82,911
3/23/2012	$22.70	$21.32	6.47%	99,081	83,630
3/26/2012	$22.64	$21.27	6.44%	85,860	84,077
3/27/2012	$22.62	$21.15	6.95%	68,410	84,605
3/28/2012	$22.61	$20.97	7.82%	137,291	87,017
3/29/2012	$22.70	$20.84	8.93%	130,482	89,679
3/30/2012	$22.66	$20.99	7.96%	66,103	89,508
4/2/2012	$22.86	$21.05	8.60%	99,363	90,578
4/3/2012	$22.95	$21.14	8.56%	155,209	92,763
4/4/2012	$22.78	$20.91	8.94%	98,521	92,430
4/5/2012	$22.72	$20.97	8.35%	62,849	92,626
4/9/2012	$22.42	$20.79	7.84%	71,113	91,247
4/10/2012	$22.06	$20.39	8.19%	57,651	90,256
4/11/2012	$22.29	$20.50	8.73%	48,346	89,107
4/12/2012	$22.80	$20.62	10.57%	80,196	89,751
4/13/2012	$22.60	$20.65	9.44%	56,326	87,543
4/16/2012	$22.67	$20.53	10.42%	43,880	85,310
4/17/2012	$22.70	$20.65	9.93%	65,513	84,877
4/18/2012	$22.90	$20.65	10.90%	57,021	83,879
4/19/2012	$22.72	$20.85	8.97%	73,090	83,385
4/20/2012	$22.93	$20.93	9.56%	180,668	87,385
4/23/2012	$22.83	$20.94	9.03%	83,377	86,540
4/24/2012	$22.89	$20.96	9.21%	54,664	84,710
4/25/2012	$22.76	$20.91	8.85%	58,280	83,064
4/26/2012	$22.87	$21.13	8.23%	51,351	82,060
4/27/2012	$23.09	$21.19	8.97%	63,632	81,838
4/30/2012	$23.17	$21.37	8.42%	79,088	82,306
5/1/2012	$23.09	$21.41	7.85%	70,095	79,612
5/2/2012	$22.74	$21.40	6.26%	177,048	82,865
5/3/2012	$22.73	$21.14	7.52%	67,282	83,346
5/4/2012	$22.54	$21.16	6.52%	90,454	84,408
5/7/2012	$22.68	$20.95	8.26%	35,389	82,285
5/8/2012	$22.51	$20.77	8.38%	58,052	81,358
5/9/2012	$22.25	$20.59	8.06%	50,805	80,771
5/10/2012	$22.64	$20.73	9.21%	64,212	78,335
5/11/2012	$22.26	$20.26	9.87%	41,435	75,367
5/14/2012	$22.58	$20.05	12.62%	45,062	74,665
5/15/2012	$21.75	$20.01	8.70%	48,978	72,986
5/16/2012	$21.26	$19.93	6.67%	109,080	71,448
5/17/2012	$21.04	$19.68	6.91%	97,839	71,425
5/18/2012	$20.54	$19.22	6.87%	59,710	71,321
5/21/2012	$20.78	$19.62	5.91%	94,243	72,092
5/22/2012	$21.01	$19.78	6.22%	61,617	72,224
5/23/2012	$20.92	$19.72	6.09%	127,269	74,855
5/24/2012	$20.71	$19.69	5.18%	81,023	74,882
5/25/2012	$20.81	$19.78	5.21%	84,868	75,834
5/29/2012	$21.04	$19.87	5.89%	62,193	76,444
5/30/2012	$20.89	$19.52	7.02%	74,545	76,745
5/31/2012	$20.98	$19.32	8.59%	97,161	78,083
6/1/2012	$20.58	$18.88	9.00%	69,406	77,960
6/4/2012	$20.55	$18.57	10.66%	99,091	75,241
6/5/2012	$20.71	$18.91	9.52%	46,847	74,023
6/6/2012	$20.81	$19.27	7.99%	63,080	74,304
6/7/2012	$20.96	$19.29	8.66%	80,633	75,049
6/8/2012	$21.04	$19.25	9.30%	30,195	74,344
6/11/2012	$21.25	$19.23	10.50%	44,681	73,712
6/12/2012	$21.32	$19.25	10.75%	67,756	73,334
6/13/2012	$21.47	$19.28	11.36%	46,627	72,552
6/14/2012	$21.88	$19.24	13.72%	48,391	68,264
6/15/2012	$21.39	$19.20	11.41%	61,614	68,075
6/18/2012	$21.14	$19.18	10.22%	51,493	66,776
6/19/2012	$21.74	$19.55	11.20%	41,377	66,976
6/20/2012	$22.10	$19.58	12.87%	62,803	67,134
6/21/2012	$21.43	$19.26	11.27%	46,013	66,974
6/22/2012	$21.54	$19.27	11.78%	59,785	66,827
6/25/2012	$21.32	$18.95	12.51%	58,868	67,408
6/26/2012	$21.31	$19.07	11.75%	87,124	68,810
6/27/2012	$21.56	$19.49	10.62%	67,592	69,430
6/28/2012	$21.70	$19.61	10.66%	46,398	67,341
6/29/2012	$22.20	$19.98	11.11%	45,714	65,603
7/2/2012	$22.38	$19.98	12.01%	43,483	65,063
7/3/2012	$22.60	$20.28	11.44%	21,792	62,647
7/5/2012	$22.58	$20.30	11.23%	65,460	62,776
7/6/2012	$22.58	$20.36	10.90%	41,394	59,913
7/9/2012	$22.55	$20.39	10.59%	34,408	58,359
7/10/2012	$22.61	$20.41	10.78%	20,322	56,208
7/11/2012	$22.73	$20.52	10.77%	30,681	55,157
7/12/2012	$22.90	$20.55	11.44%	61,897	54,736
7/13/2012	$23.18	$20.68	12.09%	37,341	52,742
7/16/2012	$22.92	$20.82	10.09%	39,990	51,761
7/17/2012	$22.96	$21.00	9.33%	50,844	50,153
7/18/2012	$23.20	$21.00	10.48%	38,524	49,876
7/19/2012	$23.25	$21.07	10.35%	51,965	49,505
7/20/2012	$23.17	$21.09	9.86%	34,999	47,984
7/23/2012	$23.12	$20.96	10.31%	67,015	49,211
7/24/2012	$22.90	$20.77	10.26%	45,044	49,223
7/25/2012	$22.61	$20.55	10.02%	54,156	48,770
7/26/2012	$22.64	$20.75	9.11%	34,784	48,375
7/27/2012	$23.13	$20.88	10.78%	40,648	48,117
7/30/2012	$23.03	$20.95	9.93%	89,417	49,044
7/31/2012	$23.15	$21.00	10.24%	38,322	48,605
8/1/2012	$23.37	$21.05	11.02%	70,303	49,569
8/2/2012	$23.48	$20.91	12.29%	77,163	50,048
8/3/2012	$23.51	$21.02	11.85%	100,320	51,858
8/6/2012	$23.30	$21.10	10.43%	73,442	52,313
8/7/2012	$23.58	$21.05	12.02%	77,067	52,920
8/8/2012	$23.94	$20.88	14.66%	110,295	53,692
8/9/2012	$24.20	$20.96	15.46%	71,245	53,814
8/10/2012	$24.10	$21.05	14.49%	93,118	55,371
8/13/2012	$23.12	$20.58	12.34%	100,038	57,182
8/14/2012	$23.13	$20.67	11.90%	67,125	57,970
8/15/2012	$22.95	$20.71	10.82%	67,617	59,498
8/16/2012	$22.95	$20.80	10.34%	54,718	59,140
8/17/2012	$22.78	$20.89	9.05%	56,441	59,641
8/20/2012	$22.84	$20.91	9.23%	44,374	59,973
8/21/2012	$22.86	$20.91	9.33%	74,929	61,794
8/22/2012	$22.85	$20.85	9.59%	93,722	63,895
8/23/2012	$22.90	$20.77	10.26%	60,530	63,849
8/24/2012	$22.95	$20.75	10.60%	105,368	66,117
8/27/2012	$22.93	$20.79	10.29%	76,947	67,349
8/28/2012	$23.01	$20.91	10.04%	30,804	66,681
8/29/2012	$22.97	$20.92	9.80%	32,233	66,471
8/30/2012	$22.97	$20.89	9.96%	57,211	66,646
8/31/2012	$23.04	$21.04	9.51%	54,709	67,303
9/4/2012	$23.00	$21.04	9.32%	57,391	66,982
9/5/2012	$23.01	$21.00	9.57%	65,338	67,659
9/6/2012	$22.64	$21.03	7.66%	125,277	70,029
9/7/2012	$22.68	$21.10	7.49%	93,008	71,970
9/10/2012	$22.59	$21.04	7.37%	54,052	72,417
9/11/2012	$22.37	$21.02	6.42%	71,054	71,805
9/12/2012	$22.28	$21.09	5.64%	85,489	73,377
9/13/2012	$22.17	$21.20	4.58%	105,333	74,545
9/14/2012	$22.10	$21.46	2.98%	144,727	76,797
9/17/2012	$22.06	$21.46	2.80%	51,111	75,157
9/18/2012	$22.31	$21.47	3.91%	115,153	76,547
9/19/2012	$22.48	$21.47	4.70%	90,193	76,985
9/20/2012	$22.54	$21.45	5.08%	89,431	76,289
9/21/2012	$22.60	$21.47	5.26%	63,266	76,023
9/24/2012	$22.74	$21.48	5.87%	94,342	76,064
9/25/2012	$22.84	$21.36	6.93%	141,551	77,448
9/26/2012	$22.83	$21.29	7.23%	51,365	76,922
9/27/2012	$22.90	$21.46	6.71%	87,405	77,582
9/28/2012	$22.95	$21.52	6.64%	53,892	77,554
10/1/2012	$22.96	$21.72	5.71%	92,080	78,742
10/2/2012	$22.62	$21.72	4.14%	111,113	80,967
10/3/2012	$22.82	$21.80	4.68%	57,248	80,378
10/4/2012	$22.74	$21.83	4.17%	82,419	80,001
10/5/2012	$22.83	$21.93	4.10%	31,570	79,036
10/8/2012	$22.84	$21.91	4.24%	100,318	78,867
10/9/2012	$22.94	$21.88	4.84%	100,724	79,660
10/10/2012	$22.47	$21.79	3.12%	72,396	81,046
10/11/2012	$22.67	$21.77	4.13%	56,426	81,853
10/12/2012	$22.70	$21.72	4.51%	178,594	85,899
10/15/2012	$22.70	$21.74	4.42%	135,363	88,587
10/16/2012	$22.62	$21.90	3.29%	148,611	91,628
10/17/2012	$22.63	$22.03	2.72%	88,500	92,400
10/18/2012	$22.69	$21.90	3.61%	96,223	91,431
10/19/2012	$22.70	$21.65	4.85%	194,290	94,807
10/22/2012	$22.75	$21.68	4.94%	90,936	96,037
10/23/2012	$22.78	$21.61	5.41%	58,331	95,613
10/24/2012	$22.76	$21.63	5.22%	52,490	94,513
10/25/2012	$22.86	$21.63	5.69%	56,325	92,879
10/26/2012	$22.79	$21.46	6.20%	55,096	89,892
10/31/2012	$22.83	$21.48	6.28%	90,725	91,212
11/1/2012	$22.99	$21.56	6.63%	60,611	89,394
11/2/2012	$22.71	$21.54	5.43%	57,884	88,317
11/5/2012	$22.74	$21.56	5.47%	78,841	87,964
11/6/2012	$22.81	$21.79	4.68%	52,509	87,605
11/7/2012	$22.85	$21.52	6.18%	126,642	88,682
11/8/2012	$22.83	$21.33	7.03%	72,826	86,391
11/9/2012	$22.59	$21.18	6.66%	105,566	88,198
11/12/2012	$22.11	$20.80	6.30%	139,706	89,941
11/13/2012	$21.57	$20.33	6.10%	87,653	91,067
11/14/2012	$20.94	$19.98	4.80%	75,506	90,514
11/15/2012	$20.69	$19.65	5.29%	176,080	92,680
11/16/2012	$21.27	$20.29	4.83%	148,134	95,709
11/19/2012	$21.47	$20.68	3.82%	149,911	97,959
11/20/2012	$21.53	$20.65	4.26%	149,373	101,886
11/21/2012	$21.69	$20.70	4.78%	112,814	102,302
11/23/2012	$21.77	$20.86	4.36%	35,391	100,125
11/26/2012	$21.69	$20.71	4.73%	135,851	102,240
11/27/2012	$21.73	$20.76	4.67%	94,563	103,511
11/28/2012	$21.91	$20.95	4.58%	115,914	101,422
11/29/2012	$22.00	$21.01	4.71%	115,468	100,759
11/30/2012	$22.03	$21.04	4.71%	128,925	100,102
12/3/2012	$21.73	$20.83	4.32%	128,996	101,452
12/4/2012	$21.83	$20.57	6.13%	133,285	102,688
12/5/2012	$21.73	$20.47	6.16%	107,849	99,806
12/6/2012	$21.65	$20.42	6.02%	138,649	101,397
12/7/2012	$21.96	$20.49	7.17%	133,570	103,905
12/10/2012	$22.06	$20.54	7.40%	95,103	105,325
12/11/2012	$22.13	$20.58	7.53%	109,106	107,084
12/12/2012	$22.01	$20.35	8.16%	98,463	108,530
12/13/2012	$21.99	$20.21	8.81%	92,674	108,595
12/14/2012	$21.96	$20.16	8.93%	76,119	109,112
12/17/2012	$21.82	$20.21	7.97%	107,282	110,758
12/18/2012	$21.88	$20.45	6.99%	145,413	112,978
12/19/2012	$22.08	$20.61	7.13%	88,045	114,162
12/20/2012	$22.03	$20.76	6.12%	108,032	113,542
12/21/2012	$22.28	$20.61	8.10%	218,472	118,397
12/24/2012	$22.31	$20.50	8.83%	141,002	119,578
12/26/2012	$22.02	$20.30	8.47%	81,076	117,623
12/27/2012	$22.09	$20.18	9.46%	115,615	118,556
12/28/2012	$21.80	$20.15	8.19%	73,475	118,488
12/31/2012	$21.77	$20.57	5.83%	60,412	114,632
1/2/2013	$22.43	$21.30	5.31%	277,960	118,960
1/3/2013	$22.71	$21.44	5.92%	176,355	119,841
1/4/2013	$22.74	$21.49	5.82%	87,552	117,781
1/7/2013	$22.66	$21.66	4.62%	64,983	116,186
1/8/2013	$22.89	$21.67	5.63%	161,993	120,406
1/9/2013	$23.03	$21.74	5.93%	126,942	120,109
1/10/2013	$23.19	$21.91	5.84%	177,401	122,871
1/11/2013	$23.08	$21.90	5.39%	120,357	123,019
1/14/2013	$22.99	$21.86	5.17%	143,669	123,959
1/15/2013	$23.05	$21.87	5.40%	117,332	123,572
1/16/2013	$23.07	$21.86	5.54%	112,414	123,020
1/17/2013	$23.30	$21.99	5.96%	174,716	124,401
1/18/2013	$23.35	$22.12	5.56%	104,615	124,293
1/22/2013	$23.68	$22.42	5.62%	169,147	125,309
1/23/2013	$23.86	$22.33	6.85%	126,891	125,087
1/24/2013	$23.96	$22.21	7.88%	152,834	127,011
1/25/2013	$24.02	$22.35	7.47%	81,236	126,082
1/28/2013	$23.65	$22.51	5.06%	139,119	127,437
1/29/2013	$23.78	$22.60	5.22%	163,988	129,814
1/30/2013	$24.03	$22.68	5.95%	152,348	132,355
1/31/2013	$24.23	$22.87	5.95%	106,975	132,345
2/1/2013	$24.36	$22.84	6.65%	137,468	132,080
2/4/2013	$24.25	$22.74	6.64%	60,352	131,157
2/5/2013	$24.41	$22.73	7.39%	104,399	131,036
2/6/2013	$24.41	$22.67	7.68%	132,684	128,177
2/7/2013	$24.48	$22.69	7.89%	98,732	126,768
2/8/2013	$24.21	$22.79	6.23%	153,826	129,193
2/11/2013	$24.40	$22.92	6.46%	76,305	127,882
2/12/2013	$24.45	$23.06	6.03%	103,293	128,876
2/13/2013	$24.18	$22.84	5.87%	133,247	131,304
2/14/2013	$24.23	$22.91	5.76%	97,248	125,280
2/15/2013	$24.42	$22.69	7.62%	103,749	122,860
2/19/2013	$24.46	$22.91	6.77%	154,924	125,106
2/20/2013	$24.46	$22.77	7.42%	166,166	128,479
2/21/2013	$24.38	$22.52	8.26%	177,103	128,982
2/22/2013	$24.53	$22.55	8.78%	127,737	129,009
2/25/2013	$24.47	$22.29	9.78%	137,111	127,666
2/26/2013	$24.58	$22.35	9.98%	122,827	127,748
2/27/2013	$24.72	$22.57	9.53%	159,117	128,263
2/28/2013	$24.92	$22.59	10.31%	143,788	129,145
3/1/2013	$24.93	$22.60	10.31%	113,872	129,193
3/4/2013	$24.99	$22.82	9.51%	87,090	126,273
3/5/2013	$25.00	$22.87	9.31%	117,777	126,711
3/6/2013	$25.09	$22.68	10.63%	100,853	124,435
3/7/2013	$25.11	$22.87	9.79%	118,518	124,156
3/8/2013	$25.24	$23.08	9.36%	96,704	122,285
3/11/2013	$25.07	$23.07	8.67%	117,572	123,496
3/12/2013	$25.11	$23.02	9.08%	104,438	122,340
3/13/2013	$24.67	$22.91	7.68%	101,988	120,273
3/14/2013	$24.84	$22.89	8.52%	99,159	118,500
3/15/2013	$24.88	$22.82	9.03%	82,625	117,689
3/18/2013	$24.36	$22.75	7.08%	83,697	115,896
3/19/2013	$23.91	$22.74	5.15%	123,247	117,993
3/20/2013	$24.14	$23.03	4.82%	136,557	119,065
3/21/2013	$24.52	$23.32	5.15%	200,154	121,314
3/22/2013	$24.76	$23.52	5.27%	138,455	122,638
3/25/2013	$24.73	$23.59	4.83%	98,254	120,785
3/26/2013	$24.89	$23.74	4.84%	103,179	121,681
3/27/2013	$25.14	$23.70	6.08%	81,916	120,969
3/28/2013	$25.29	$23.86	5.99%	94,946	119,692
4/1/2013	$25.65	$23.84	7.59%	99,838	119,778
4/2/2013	$25.52	$23.76	7.41%	86,418	119,201
4/3/2013	$24.76	$23.30	6.27%	219,009	121,337
4/4/2013	$24.40	$23.28	4.81%	195,779	122,324
4/5/2013	$24.48	$23.27	5.20%	220,633	123,775
4/8/2013	$24.90	$23.68	5.15%	132,086	123,920
4/9/2013	$25.34	$23.88	6.11%	107,798	122,943
4/10/2013	$25.40	$23.88	6.37%	104,796	122,342
4/11/2013	$25.83	$23.87	8.21%	98,982	120,337
4/12/2013	$25.90	$23.78	8.92%	77,916	118,141
4/15/2013	$25.62	$23.38	9.58%	102,844	117,774
4/16/2013	$26.09	$23.73	9.95%	111,887	118,600
4/17/2013	$25.62	$23.52	8.93%	110,171	118,347
4/18/2013	$25.46	$23.56	8.06%	118,021	118,919
4/19/2013	$25.58	$23.80	7.48%	118,255	118,910
4/22/2013	$25.73	$23.91	7.61%	118,704	119,644
4/23/2013	$26.12	$24.11	8.34%	105,631	119,246
4/24/2013	$25.92	$24.16	7.28%	111,791	119,491
4/25/2013	$25.81	$24.09	7.14%	97,689	119,347
4/26/2013	$25.93	$23.89	8.54%	50,380	117,721
4/29/2013	$26.28	$24.00	9.50%	77,712	117,558
4/30/2013	$26.17	$24.11	8.54%	47,356	116,346
5/1/2013	$26.35	$23.78	10.81%	68,827	114,532
5/2/2013	$26.45	$23.70	11.60%	98,698	113,270
5/3/2013	$26.60	$23.97	10.97%	80,733	109,290
5/6/2013	$26.52	$24.17	9.72%	92,919	107,772
5/7/2013	$27.24	$24.27	12.24%	163,185	109,936
5/8/2013	$27.46	$24.48	12.17%	129,149	110,802
5/9/2013	$27.69	$24.52	12.93%	79,960	110,737
5/10/2013	$28.68	$24.66	16.30%	120,255	111,580
5/13/2013	$27.55	$24.19	13.89%	142,417	113,000
5/14/2013	$26.10	$24.10	8.30%	323,198	120,892
5/15/2013	$25.77	$24.17	6.62%	263,808	122,386
5/16/2013	$26.32	$23.97	9.80%	169,664	121,515
5/17/2013	$26.88	$24.15	11.30%	125,024	118,328
5/20/2013	$26.85	$24.27	10.63%	157,737	119,183
5/21/2013	$26.37	$24.61	7.15%	197,560	122,175
5/22/2013	$26.17	$24.63	6.25%	136,727	123,240
5/23/2013	$26.17	$24.48	6.90%	99,839	123,268
5/24/2013	$26.66	$24.41	9.22%	58,784	122,630
5/28/2013	$26.60	$24.49	8.62%	90,876	122,231
5/29/2013	$26.33	$24.06	9.43%	154,904	123,665
5/30/2013	$26.13	$23.69	10.30%	49,929	121,657
5/31/2013	$25.74	$23.35	10.24%	87,587	120,643
6/3/2013	$25.06	$23.40	7.09%	97,656	119,956
6/4/2013	$24.76	$23.22	6.63%	108,123	119,603
6/5/2013	$24.33	$22.94	6.06%	76,679	118,638
6/6/2013	$25.08	$23.26	7.82%	98,860	118,207
6/7/2013	$25.89	$23.52	10.08%	67,326	117,195
6/10/2013	$25.60	$23.48	9.03%	56,741	117,407
6/11/2013	$25.62	$23.20	10.43%	76,943	117,382
6/12/2013	$25.87	$23.24	11.32%	57,710	117,727
6/13/2013	$26.57	$23.26	14.23%	69,592	117,752
6/14/2013	$26.17	$23.40	11.84%	62,198	116,536
6/17/2013	$26.47	$23.57	12.30%	83,288	116,621
6/18/2013	$26.75	$23.67	13.01%	53,138	115,295
6/19/2013	$26.50	$23.62	12.19%	62,779	111,948
6/20/2013	$25.81	$22.96	12.41%	79,700	110,300
6/21/2013	$25.65	$23.10	11.04%	68,239	109,909
6/24/2013	$25.05	$22.86	9.58%	117,555	109,819
6/25/2013	$25.40	$23.33	8.87%	93,797	108,198
6/26/2013	$26.40	$23.83	10.78%	64,120	99,562
6/27/2013	$26.90	$24.19	11.20%	49,831	92,430
6/28/2013	$27.30	$24.19	12.86%	55,821	88,635
7/1/2013	$27.45	$24.45	12.27%	47,484	86,050
7/2/2013	$26.66	$24.27	9.85%	57,055	82,694
7/3/2013	$26.80	$24.18	10.84%	30,993	77,142
7/5/2013	$26.83	$24.20	10.87%	45,810	74,111
7/8/2013	$26.78	$24.36	9.93%	39,235	72,091
7/9/2013	$26.72	$24.56	8.79%	47,521	71,716
7/10/2013	$26.77	$24.68	8.47%	66,711	70,910
7/11/2013	$26.93	$24.94	7.98%	69,338	68,058
7/12/2013	$27.01	$24.99	8.08%	63,396	68,507
7/15/2013	$27.01	$25.12	7.52%	92,623	68,675
7/16/2013	$27.01	$24.72	9.26%	145,122	70,257
7/17/2013	$27.06	$24.71	9.51%	104,365	70,132
7/18/2013	$27.07	$24.63	9.91%	86,037	70,444
7/19/2013	$27.03	$24.65	9.66%	67,704	69,405
7/22/2013	$27.01	$24.78	9.00%	139,909	71,825
7/23/2013	$27.03	$24.57	10.01%	66,751	72,158
7/24/2013	$27.04	$24.47	10.50%	63,830	71,721
7/25/2013	$27.03	$24.47	10.46%	55,712	71,655
7/26/2013	$26.90	$24.60	9.35%	68,809	71,629
7/29/2013	$26.53	$24.46	8.46%	44,965	71,054
7/30/2013	$26.96	$24.39	10.54%	48,375	69,890
7/31/2013	$26.71	$24.45	9.24%	44,532	69,603
8/1/2013	$27.01	$24.67	9.49%	96,309	70,721
8/2/2013	$26.94	$24.34	10.68%	81,552	70,783
8/5/2013	$26.69	$24.31	9.79%	63,728	70,633
8/6/2013	$26.40	$24.52	7.67%	85,648	69,569
8/7/2013	$26.42	$24.29	8.77%	37,335	67,687
8/8/2013	$26.47	$24.20	9.38%	45,287	67,059
8/9/2013	$26.67	$24.30	9.75%	51,980	67,131
8/12/2013	$26.62	$24.12	10.36%	49,226	66,911
8/13/2013	$26.00	$23.50	10.64%	109,582	68,981
8/14/2013	$25.85	$23.45	10.23%	34,864	68,241
8/15/2013	$25.56	$23.39	9.28%	80,346	69,886
8/16/2013	$25.49	$23.31	9.35%	61,099	70,396
8/19/2013	$25.16	$23.14	8.73%	57,496	71,005
8/20/2013	$25.50	$23.39	9.02%	95,484	72,603
8/21/2013	$25.33	$23.41	8.20%	79,893	73,043
8/22/2013	$25.49	$23.52	8.38%	78,052	73,333
8/23/2013	$25.81	$23.64	9.18%	48,067	72,822
8/26/2013	$25.62	$23.45	9.25%	52,110	71,472
8/27/2013	$25.66	$23.42	9.56%	101,218	70,008
8/28/2013	$25.66	$23.45	9.42%	38,061	67,798
8/29/2013	$25.73	$23.47	9.63%	50,926	66,628
8/30/2013	$25.77	$23.30	10.60%	80,836	67,066
9/3/2013	$25.64	$23.24	10.33%	44,342	63,880
9/4/2013	$25.60	$23.09	10.87%	55,040	63,490
9/5/2013	$25.94	$23.13	12.15%	80,136	64,033
9/6/2013	$26.07	$23.06	13.05%	66,453	64,391
9/9/2013	$26.26	$23.32	12.61%	50,264	63,773
9/10/2013	$24.40	$23.46	4.01%	2,277,215	138,181
9/11/2013	$24.70	$23.37	5.69%	395,696	149,759
9/12/2013	$24.71	$23.26	6.23%	280,687	157,631
9/13/2013	$24.56	$23.11	6.27%	192,593	160,840
9/16/2013	$24.42	$22.96	6.36%	229,134	165,759
9/17/2013	$24.09	$22.86	5.38%	185,904	169,832
9/18/2013	$24.27	$23.32	4.07%	241,328	175,021
9/19/2013	$24.31	$23.80	2.14%	152,790	178,870
9/20/2013	$24.20	$23.62	2.46%	89,980	180,360
9/23/2013	$24.19	$23.49	2.98%	81,958	181,359
9/24/2013	$24.34	$23.43	3.88%	114,936	183,549
9/25/2013	$24.46	$23.48	4.17%	158,979	185,196
9/26/2013	$24.56	$23.72	3.54%	142,544	188,785
9/27/2013	$24.67	$23.69	4.14%	93,238	189,215
9/30/2013	$24.62	$23.71	3.84%	85,272	190,021
10/1/2013	$24.57	$23.91	2.76%	124,550	192,256
10/2/2013	$24.71	$23.89	3.43%	106,467	192,622
10/3/2013	$24.44	$23.77	2.82%	62,243	192,033
10/4/2013	$24.45	$23.75	2.95%	61,239	191,473
10/7/2013	$24.64	$23.57	4.54%	63,518	191,988
10/8/2013	$24.37	$23.39	4.19%	72,107	192,655
10/9/2013	$24.38	$23.32	4.55%	88,687	192,237
10/10/2013	$24.39	$23.38	4.32%	112,013	194,702
10/11/2013	$24.60	$23.66	3.97%	60,363	195,017
10/14/2013	$24.73	$23.85	3.69%	49,970	193,988
10/15/2013	$24.51	$23.62	3.77%	75,683	195,032
10/16/2013	$24.56	$23.65	3.85%	127,878	197,460
10/17/2013	$24.60	$23.79	3.40%	87,412	197,703
10/18/2013	$24.44	$23.84	2.52%	109,534	199,139
10/21/2013	$24.57	$24.20	1.53%	91,453	200,512
10/22/2013	$24.67	$24.35	1.31%	97,212	127,845
10/23/2013	$24.87	$24.26	2.51%	71,353	117,034
10/24/2013	$24.67	$24.39	1.15%	130,480	112,027
10/25/2013	$24.73	$24.38	1.44%	73,997	108,074
10/28/2013	$24.51	$24.15	1.49%	75,919	102,966
10/29/2013	$24.82	$24.28	2.22%	83,065	99,538
10/30/2013	$24.94	$24.29	2.68%	105,993	95,027
10/31/2013	$24.95	$24.22	3.01%	53,040	91,702
11/1/2013	$24.94	$24.17	3.19%	56,938	90,601
11/4/2013	$24.84	$24.26	2.39%	77,850	90,464
11/5/2013	$24.88	$24.23	2.68%	77,309	89,210
11/6/2013	$24.95	$24.30	2.67%	96,601	87,130
11/7/2013	$24.93	$24.10	3.44%	130,163	86,718
11/8/2013	$25.18	$24.08	4.57%	144,297	88,420
11/11/2013	$24.98	$24.01	4.04%	74,618	88,065
11/12/2013	$24.67	$23.99	2.83%	98,768	87,205
11/13/2013	$24.02	$23.49	2.26%	110,737	87,348
11/14/2013	$24.20	$23.65	2.33%	112,309	89,016
11/15/2013	$24.32	$24.34	-0.08%	101,702	90,365
11/18/2013	$24.64	$24.25	1.61%	72,967	90,680
11/19/2013	$24.27	$23.96	1.29%	67,925	90,541
11/20/2013	$24.25	$24.09	0.66%	106,230	91,125
11/21/2013	$24.46	$24.43	0.12%	92,838	90,486
11/22/2013	$24.71	$24.56	0.61%	75,241	90,982
11/25/2013	$24.81	$24.63	0.73%	89,346	92,295
11/26/2013	$24.83	$24.53	1.22%	61,007	91,806
11/27/2013	$24.93	$24.52	1.67%	50,104	89,213
11/29/2013	$25.11	$24.60	2.07%	57,664	88,222
12/2/2013	$24.77	$24.39	1.56%	64,677	86,726
12/3/2013	$24.91	$24.28	2.59%	85,609	86,531
12/4/2013	$24.75	$24.03	3.00%	87,175	86,197
12/5/2013	$24.51	$23.72	3.33%	93,393	86,932
12/6/2013	$24.34	$23.81	2.23%	41,561	83,968
12/9/2013	$24.33	$23.71	2.61%	88,390	84,447
12/10/2013	$24.48	$23.69	3.33%	99,391	85,230
12/11/2013	$24.68	$23.51	4.98%	84,938	85,292
12/12/2013	$24.57	$23.56	4.29%	81,659	84,481
12/13/2013	$24.70	$23.73	4.09%	70,413	85,060
12/16/2013	$24.61	$23.70	3.84%	85,879	86,025
12/17/2013	$24.59	$23.58	4.28%	59,026	85,397
12/18/2013	$24.60	$23.68	3.89%	74,692	85,310
12/19/2013	$24.73	$23.80	3.91%	169,063	87,726
12/20/2013	$24.83	$24.20	2.60%	153,995	88,520
12/23/2013	$25.35	$24.45	3.68%	211,398	90,757
12/24/2013	$25.44	$24.51	3.79%	60,999	90,303
12/26/2013	$25.33	$24.61	2.93%	107,475	90,593
12/27/2013	$25.43	$24.72	2.87%	78,093	89,505
12/30/2013	$25.43	$24.87	2.25%	75,559	88,280
12/31/2013	$25.46	$24.96	2.00%	58,219	86,830
1/2/2014	$25.44	$24.76	2.75%	137,380	88,977
1/3/2014	$25.47	$24.70	3.12%	47,313	88,290
1/6/2014	$25.18	$24.57	2.48%	83,546	87,534
1/7/2014	$25.36	$24.57	3.22%	81,748	87,165
1/8/2014	$25.18	$24.37	3.32%	54,612	86,477
1/9/2014	$25.14	$24.44	2.86%	60,650	85,520
1/10/2014	$25.05	$24.46	2.41%	67,596	85,740
1/13/2014	$24.78	$24.45	1.35%	97,916	87,334
1/14/2014	$24.56	$24.57	-0.04%	76,787	87,971
1/15/2014	$25.00	$24.52	1.96%	163,933	91,280
1/16/2014	$25.05	$24.67	1.54%	114,472	92,242
1/17/2014	$25.18	$24.57	2.48%	48,618	90,957
1/21/2014	$25.54	$24.82	2.90%	135,065	92,346
1/22/2014	$25.65	$25.03	2.48%	74,857	93,456
1/23/2014	$25.62	$25.07	2.19%	77,095	93,079
1/24/2014	$25.53	$24.89	2.57%	52,799	91,526
1/27/2014	$25.35	$24.66	2.80%	71,064	91,064
1/28/2014	$25.51	$24.79	2.90%	77,403	90,922
1/29/2014	$25.25	$24.73	2.10%	54,019	90,375
1/30/2014	$25.35	$24.84	2.05%	53,156	89,284
1/31/2014	$25.48	$25.05	1.72%	86,454	90,199
2/3/2014	$25.29	$24.91	1.53%	35,659	88,898
2/4/2014	$25.54	$24.75	3.19%	48,906	84,892
2/5/2014	$25.51	$24.74	3.11%	63,210	81,866
2/6/2014	$25.49	$24.98	2.04%	50,817	76,514
2/7/2014	$25.61	$25.26	1.39%	76,995	77,047
2/10/2014	$25.61	$25.17	1.75%	65,974	75,663
2/11/2014	$25.84	$25.38	1.81%	93,072	76,163
2/12/2014	$25.46	$25.07	1.56%	65,309	75,821
2/13/2014	$25.76	$25.12	2.55%	106,302	77,424
2/14/2014	$25.58	$25.09	1.95%	64,708	75,001
2/18/2014	$25.49	$25.07	1.68%	54,843	75,252
2/19/2014	$25.45	$24.82	2.54%	77,733	75,059
2/20/2014	$25.49	$24.69	3.24%	67,952	74,599
2/21/2014	$25.40	$24.73	2.71%	61,228	74,819
2/24/2014	$25.27	$24.69	2.35%	54,560	74,616
2/25/2014	$25.43	$24.70	2.96%	146,566	77,249
2/26/2014	$25.28	$25.04	0.96%	171,364	79,697
2/27/2014	$25.30	$24.95	1.40%	55,397	78,984
2/28/2014	$25.49	$24.84	2.62%	78,890	76,149
3/3/2014	$25.47	$24.96	2.04%	106,184	75,873
3/4/2014	$25.67	$25.08	2.35%	39,805	75,579
3/5/2014	$25.81	$25.09	2.87%	58,539	73,028
3/6/2014	$25.77	$25.09	2.71%	50,375	72,212
3/7/2014	$25.66	$25.02	2.56%	71,150	72,014
3/10/2014	$25.80	$24.92	3.53%	78,444	72,869
3/11/2014	$25.83	$24.95	3.53%	146,169	75,372
3/12/2014	$25.81	$24.93	3.53%	41,651	74,181
3/13/2014	$25.58	$24.87	2.85%	37,338	73,625
3/14/2014	$25.80	$25.08	2.87%	48,839	73,481
3/17/2014	$26.09	$25.24	3.37%	40,998	71,965
3/18/2014	$26.21	$25.36	3.33%	43,411	72,224
3/19/2014	$25.87	$25.12	2.99%	64,641	72,748
3/20/2014	$25.91	$25.21	2.79%	44,520	72,125
3/21/2014	$25.79	$25.06	2.91%	60,595	72,451
3/24/2014	$25.46	$24.99	1.88%	68,092	72,154
3/25/2014	$25.61	$25.02	2.36%	68,968	72,254
3/26/2014	$25.41	$25.08	1.32%	72,237	71,560
3/27/2014	$25.57	$25.14	1.70%	67,021	71,617
3/28/2014	$25.97	$25.28	2.73%	61,574	70,126
3/31/2014	$25.98	$25.43	2.16%	82,174	70,708
4/1/2014	$26.12	$25.85	1.04%	89,603	71,867
4/2/2014	$26.22	$25.84	1.47%	93,890	72,405
4/3/2014	$26.31	$25.88	1.66%	150,699	75,164
4/4/2014	$26.22	$25.82	1.55%	57,698	75,046
4/7/2014	$26.29	$25.57	2.82%	51,233	74,935
4/8/2014	$26.24	$25.77	1.82%	58,047	71,984
4/9/2014	$26.49	$25.92	2.20%	61,651	68,327
4/10/2014	$26.25	$25.72	2.06%	58,500	68,431
4/11/2014	$26.55	$25.94	2.35%	37,855	67,063
4/14/2014	$26.62	$26.01	2.35%	88,749	66,482
4/15/2014	$26.86	$25.95	3.51%	54,587	66,974
4/16/2014	$26.80	$26.13	2.56%	56,282	66,899

FMO

Fiduciary/Claymore Energy Infrastructure Fund

Price History