Date

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

Opening High
Low
Closing
Turnover
Value
19.19
19.19
18.74
18.9
169,611
3,202,841
18.85
19.9
18.85
19.9
2,960,250
58,045,684
20.29
20.4
19.87
19.98
1,856,092
37,507,702
19.81
19.99
19.51
19.78
838,434
16,579,624
19.85
20.2
19.56
19.79
1,769,859
35,067,104
19.72
19.89
19.61
19.74
333,188
6,573,315
19.66
19.74
19.3
19.54
839,218
16,397,996
19.5
19.81
19.5
19.63
559,831
10,969,168
19.52
19.75
19.31
19.49
346,185
6,729,894
19.59
20.14
19.59
19.96
818,349
16,320,936
20
20.39
19.84
20.16
743,447
14,936,714
20.3
20.3
19.85
20.06
839,274
16,838,079
20.05
20.46
19.95
20.2
3,799,252
76,752,530
20.4
20.85
20.25
20.62
5,599,150
115,207,515
20.7
21.5
20.66
21
7,095,450
150,106,257
22.05
22.05
21.4
22.05 11,312,703
247,951,219
22.39
22.5
21.91
22.11
8,641,287
192,065,735
22.31
23.21
22.22
23.18 13,889,461
319,220,779
23.44
23.63
22.95
23.09 10,712,184
250,088,221
23.19
23.6
22.63
23.26
8,048,943
187,013,400
23.35
23.54
22.84
22.99
3,288,021
75,901,709
22.99
23.44
22.96
23.19
2,670,501
62,049,891
23.3
23.85
23.07
23.35
7,335,503
172,300,796
23.35
23.75
23.12
23.43
5,741,067
134,678,352
23.45
24.44
23.3
24.22
6,516,494
156,404,703
24.22
25.4
24.22
24.83 12,625,574
314,800,399
25.05
25.5
24.24
25.37
7,512,252
188,333,851
25.5
25.56
24.45
24.64
8,946,544
224,447,549
24.88
25.25
24.5
24.89
6,149,678
153,256,227
24.65
25.05
24.12
24.29
2,496,455
61,456,285
24.25
24.77
24.01
24.57
2,038,796
49,913,996
24.89
25.19
24.68
24.79
5,083,334
126,750,053
25.07
25.15
24.7
24.87
2,095,640
52,270,382
24.99
26
24.8
25.68
9,868,618
251,542,977
25.9
26.2
24.9
25.16 27,203,556
698,766,377
25.29
25.73
24.97
25.33 15,607,927
397,429,301
25.5
26.59
25.5
26.59 20,495,348
538,614,123
26.9
26.95
25.9
26.02 11,635,210
306,492,346
26
26.45
25.85
25.93
5,811,071
151,871,016
26.1
27.22
26
27.16 18,431,743
495,084,812
27.3
28.42
27.1
28.23 20,890,595
583,371,480
28.43
28.8
27.65
27.92 14,437,695
406,617,022
28.15
28.5
27.8
28.03
7,883,676
222,212,419
28.29
29
27.9
28.56 12,457,223
357,475,909
28.75
29.96
28.65
29.74 13,481,977
395,681,683
29.9
30.5
29.82
29.93 11,201,980
337,358,402

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

30.14
29.3
29.25
30.35
30.8
31.45
31
30.5
30.81
30.9
30.36
32.21
32.05
32.65
32.02
33.95
34.6
34.72
36.9
38.47
38.15
38.75
39.25
39.65
39.84
42
41.61
40.31
38.5
41
39.5
41.41
43.39
42.7
45.2
43.25
42.11
40.49
40.3
40.2
42.19
43.5
44.9
47.15
45.89
46.5
47.12

30.14
29.48
30.37
30.75
31.38
31.55
31.15
31.05
31.73
31.44
31.81
32.55
32.49
33
33.7
35.37
35.18
36.37
38.18
38.47
38.9
40.19
40.3
40.44
41.55
42.45
41.8
41.25
40.34
41.3
41.49
43.48
44.19
44.78
45.45
43.94
43.25
40.99
41.06
41.92
43.85
45.05
46.59
47.59
46.55
47.79
47.25

29.1
28.86
29
30.06
30.37
30.7
30.06
29.65
30.2
30.17
30.35
31.85
31.5
31.95
31.7
33.9
33.7
34.72
36.75
36.16
37.4
38.2
38.8
39.25
39.72
41.12
39.88
37.98
37.3
39.15
38.79
40.5
42.35
42.25
42.48
42.01
40.18
38.8
39.6
39.96
42.1
43
44.7
45.31
44.7
45.34
44.49

29.26
29
30.17
30.3
31.12
30.84
30.22
30.98
30.76
30.3
31.81
31.99
32.35
32.1
33.69
34.59
34.64
36.37
38.06
37.76
38.62
39.12
39.19
39.58
41.46
41.97
39.97
38.42
40.3
39.52
41.41
43.32
42.65
44.71
42.59
42.29
40.25
40.12
39.93
41.84
43.41
44.38
46.59
45.84
46.22
46.83
44.51

7,469,782
4,283,493
12,954,975
8,394,006
13,131,882
8,158,908
5,916,220
12,291,852
15,929,241
7,827,413
15,301,635
8,554,233
9,902,847
8,251,959
14,753,969
16,791,789
11,466,357
10,324,850
12,365,023
22,334,636
18,587,298
29,596,699
18,753,453
15,206,246
20,150,012
17,283,826
21,512,828
23,143,656
16,738,334
9,526,456
22,558,019
20,827,389
10,879,596
13,670,199
35,756,518
15,219,412
14,752,782
12,644,532
7,649,187
12,257,006
15,901,007
30,289,841
19,601,267
26,870,975
25,254,141
28,602,311
25,036,284

220,327,736
124,943,944
387,182,043
255,374,713
407,261,719
254,548,331
181,305,140
376,014,297
496,695,089
241,945,401
479,412,275
275,493,695
317,618,791
267,299,496
486,713,192
582,147,577
396,024,685
368,967,813
465,736,473
829,464,528
713,674,060
1,160,266,227
741,338,233
605,915,333
817,816,391
723,374,592
867,841,869
914,586,973
656,312,749
384,892,314
914,815,605
880,329,112
470,059,663
599,398,253
1,553,359,680
658,984,315
615,585,727
506,362,196
308,397,610
504,064,976
686,875,965
1,333,744,517
897,284,187
1,247,134,814
1,158,597,583
1,340,347,089
1,132,779,886

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

44.85
45.35
43
41.05
42.51
40.3
40.7
41.8
41.1
42.29
43
43.9
43.01
41.19
41.45
42.8
41.96
41.35
41.5
41.2
40.48
40
39.6
39.99
41.88
41.47
41.07
40.25
40.15
39.08
40.5
39.25
39.35
40.25
39.9
39.65
41.53
41.7
41.25
41.9
42.85
43.65
43.85
43
43.15
43.74
44.8

45.2
45.81
43
42.8
42.51
40.66
42.29
42.19
42.45
43.2
44.7
44.4
43.01
42.53
43.19
42.98
42.15
42.18
41.85
41.59
40.64
40.17
40.15
41.73
42.01
41.65
41.1
40.75
40.15
40.54
40.58
39.75
40.25
40.6
40.35
41.34
42.1
42
41.85
43.34
43.55
43.97
43.85
43.67
44.3
44.95
45.34

43.32
42.8
41.01
40.63
40.38
39.7
40.7
40.7
41
42.21
42.6
43.02
41.04
40.5
40.76
41.6
41.22
40.83
40.51
39.36
40.05
38.8
39.1
39.99
41.02
40.95
39.8
39.91
38.53
38.2
39.1
38.6
39.06
39.9
39.26
39.65
40.9
40.8
41.21
41.74
42.65
43.26
42.8
42.85
43.07
43.28
44.76

44.95
43.15
41.2
42.5
40.49
40.28
41.92
41.37
42.08
42.77
43.9
43.14
41.49
41.14
42.61
41.87
41.31
41.08
41.1
39.82
40.24
39.43
39.75
41.63
41.22
41.22
40.34
40.03
39.08
40.16
39.18
39.17
39.93
40.11
39.38
41.28
41.08
41.06
41.72
42.72
43.46
43.6
42.94
43.06
43.49
44.64
44.92

7,897,848
14,663,992
15,980,762
17,241,897
12,691,905
7,217,367
14,288,806
14,968,563
15,141,691
9,887,000
23,798,162
8,679,142
8,711,436
12,394,731
11,931,319
8,310,051
5,187,632
8,361,051
7,487,874
13,087,172
3,550,954
5,102,797
3,500,274
8,252,706
8,220,815
2,917,304
5,055,295
3,450,713
3,621,558
7,363,160
6,053,099
7,225,864
3,711,576
3,524,557
2,459,270
8,496,559
11,529,072
10,946,368
6,723,928
17,835,069
12,509,140
12,388,285
8,827,976
12,394,128
24,177,207
17,916,225
12,813,009

351,035,177
651,135,419
664,635,171
724,841,929
521,384,152
290,891,667
597,487,044
619,892,973
632,343,241
422,712,844
1,040,819,967
379,610,317
365,504,192
515,920,973
505,361,337
351,038,437
215,578,871
347,397,007
307,738,837
527,032,774
143,515,677
201,095,137
138,978,383
338,756,444
341,924,289
120,577,655
204,295,484
138,826,455
141,794,062
292,482,430
239,009,978
284,726,523
147,386,438
141,824,490
97,777,713
346,440,504
478,904,820
452,278,186
279,835,833
761,057,606
541,098,502
540,505,289
380,455,291
536,959,101
1,058,238,564
792,601,723
576,465,193

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

45.19
45.7
45.25
45
44.93
45.15
45.6
45.5
46
46.37
46.31
47.55
46.9
46.35
46.2
46.18
47.35
46.8
48.5
49.01
49.48
49.5
50.77
49.55
52
52.15
52.27
52.4
52.01
51.78
51.71
49.73
49.7
49.6
48.74
48.5
49
50.39
49.6
49.19
49.49
48.98
47.79
47.9
48.67
49.3
50.59

45.9
45.8
45.35
45.1
45.25
45.6
45.94
46.05
47.15
46.4
47.53
48.1
46.95
46.85
46.55
47.36
47.6
47.28
49.48
49.75
49.69
50.7
50.77
52.21
52.4
52.79
52.74
52.65
52.25
52.19
51.94
50.15
50.85
49.99
49.29
49.45
50.38
50.5
49.8
49.8
49.6
49.2
48.11
48.6
49.3
50.57
51.25

44.6
44.96
44.9
44.6
44.42
44.96
45.25
45.15
45.51
45.8
46.12
46.61
46.21
46
46.01
46.15
46.9
46.75
48.5
48.82
49.2
49.4
49.52
49.55
51.6
51.85
52.05
51.31
51.35
51.12
49.46
48.85
49
48.6
48.25
48.5
49
49.4
49.01
49.1
48.85
47.35
47.3
47.61
48.41
49.05
50.45

45.68
45.17
44.98
44.78
44.94
45.31
45.47
45.9
46.32
46.21
47.43
46.76
46.63
46.18
46.32
47.26
46.95
47.13
49.17
49.34
49.32
50.47
49.73
51.96
51.8
52.1
52.29
51.83
51.44
51.51
49.73
49.31
49.53
48.75
48.39
48.83
50.12
49.58
49.06
49.41
48.98
48.05
47.86
48.38
49.16
50.3
51.02

12,464,417
9,215,102
3,221,444
1,012,000
4,263,500
4,511,500
5,919,000
6,811,000
10,041,000
5,731,500
12,893,500
14,600,000
5,354,500
2,254,000
1,551,500
6,165,000
2,642,500
1,035,500
17,637,500
16,292,500
2,716,000
16,902,500
8,020,500
17,441,000
9,781,500
6,836,000
6,343,000
5,403,500
4,611,500
5,384,500
10,366,500
6,295,000
8,757,500
10,518,500
2,603,000
4,690,500
8,410,500
3,783,500
1,939,000
2,255,500
2,638,000
4,324,000
5,174,500
4,248,000
4,800,000
12,578,500
9,719,000

564,895,422
418,290,763
145,271,812
45,368,925
190,633,225
204,813,565
270,176,530
311,237,280
468,182,935
264,182,995
605,681,075
691,505,690
248,990,425
104,252,595
71,853,345
290,187,560
124,635,325
48,718,540
863,845,605
803,532,325
134,108,235
846,177,140
401,871,065
892,371,740
508,526,885
356,911,695
332,462,730
280,476,425
238,387,235
277,926,295
525,844,400
311,882,900
437,921,375
517,921,935
127,104,320
230,120,860
418,566,275
189,278,535
95,586,110
111,607,760
129,588,135
208,834,475
247,480,795
204,541,440
234,636,760
627,589,660
495,623,665

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

51.3
50.74
50.88
51.45
50.22
48.8
50.95
50.1
50.76
50.5
49.7
49.1
48.87
50.54
52.25
51.39
52.05
52.3
51.98
51.88
52.95
53.51
53.45
53.6
53.13
52.7
52.72
53.2
52.61
53.3
53
53.3
53.7
54
53.41
54
53.8
53.6
55.28
55.01
54.3
54
53.85
53.99
53.75
54.01
53.51

51.55
50.79
51.57
51.45
50.22
51.12
51.39
50.9
50.95
51.5
50
49.1
50.88
52.5
52.8
52.45
52.73
52.49
52.4
53.18
53.65
53.7
54.05
53.6
53.56
53.28
53.44
53.7
53.65
53.54
53.75
53.94
54.65
54.3
54.04
54.09
54.35
55.55
55.71
55.25
54.4
54.39
54.55
54.2
54.9
54.17
53.8

50.55
50.3
50.77
49.91
48.1
48.7
49.93
49.8
49.86
50.5
48.7
48.44
48.8
50.15
51
51.31
51.56
50.77
51.6
51.88
52.71
52.81
53.19
52.5
52.11
52.11
52.31
52.51
52.5
52.76
53
53.25
53.55
53.26
53.25
53.3
53.31
53.22
54.72
53.96
53.5
53.51
53.75
53.5
53.7
53.4
53.01

50.76
50.62
50.98
50.21
48.69
50.9
50.15
50.35
50.39
50.98
48.9
48.83
50.47
52.33
51.22
51.77
52.3
51.73
51.87
52.91
53.48
53.19
53.79
53.2
52.68
52.65
53.25
52.77
53.03
52.92
53.26
53.61
53.88
53.43
53.78
53.51
53.44
55.4
55.14
54.2
53.8
53.77
54.1
53.8
54.62
53.51
53.06

4,146,000
2,161,000
5,333,500
6,726,500
8,186,500
11,142,000
3,708,500
2,121,500
3,800,500
7,710,500
2,944,000
1,708,500
8,535,000
8,683,000
6,405,500
7,173,000
8,783,500
16,997,000
4,936,000
14,976,500
6,167,500
4,457,000
11,166,000
6,046,500
12,306,000
8,507,000
7,317,500
5,236,000
15,069,000
4,759,000
6,276,000
5,538,500
14,387,500
2,868,000
1,979,500
2,411,000
10,093,500
19,798,500
10,237,500
19,389,000
8,135,500
3,198,000
5,545,500
1,506,500
5,714,500
1,470,000
1,221,500

212,160,155
109,275,430
273,180,685
339,127,800
398,453,265
559,819,965
188,122,315
107,279,220
192,062,615
394,420,845
144,914,305
83,349,260
427,884,410
448,427,585
331,538,860
373,603,695
458,949,840
878,349,645
256,794,300
790,876,330
328,404,670
237,817,630
600,127,565
321,503,345
651,150,310
449,653,345
388,763,915
278,258,160
800,415,530
253,509,630
335,664,975
297,225,765
779,604,665
153,931,035
106,459,445
129,115,270
542,822,275
1,083,097,585
565,151,225
1,056,909,270
438,936,465
172,628,365
300,640,790
81,176,300
311,054,045
78,924,485
65,007,090

12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/1/2013
1/3/2013
1/4/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013

53.34
53.5
54.42
54.55
54.65
55.15
54.75
54.51
54.79
54.69
54.35
54.3
54.4
54.46
53.01
53.25
53.05
53.39
53.61
52.5
52.73
53.36
51.26
51.75
52.25
52.89
52.38
53.85
53.8
54.55
54.45
55.75
55.7
55.24
55.45
55.5
55.8
56.05
56.29
55.7
56.5
57.29
56.85
58
61.11
59.75
62.24

53.9
54.35
54.95
54.8
55.1
55.25
54.94
54.85
54.79
54.75
54.55
54.5
55.12
54.73
53.58
53.5
53.37
54
53.78
53.74
53.95
53.45
51.79
52.89
52.94
52.9
54.07
54.4
54.89
54.99
55.75
56.25
55.7
55.6
55.75
56.25
56.47
56.3
56.4
56.49
57.55
57.51
58.8
60.78
61.5
62.64
62.5

53.05
53.5
54.2
53.9
54.4
54.5
54.52
54.35
53.52
54.07
54.17
54.05
54.13
53.92
52.5
52.61
52.75
53.15
52.2
52.44
52.2
50.94
50.5
50.96
52.1
52.2
52.3
53.4
53.8
54.16
54.06
55.35
55.06
55.1
55.31
55.4
55.55
55.92
55.26
55.4
56.45
56.62
56.48
57.85
59.41
59.75
61

53.41
54.24
54.4
54.36
54.93
54.74
54.63
54.46
54.47
54.38
54.4
54.21
54.58
54.09
53.01
52.93
53.02
53.89
52.5
53
53.62
51.03
51.38
51.15
52.75
52.26
53.8
53.79
54.58
54.33
55.57
55.51
55.25
55.14
55.5
55.7
56.05
56.01
55.49
56.39
57.19
56.93
57.89
60.77
59.66
62.07
61.23

2,201,000
4,155,000
8,220,000
2,039,500
5,952,000
5,655,000
1,348,000
1,796,000
1,811,000
540,500
1,055,000
1,850,500
4,200,000
1,044,500
1,621,500
2,247,000
1,471,500
3,450,500
2,440,500
3,127,000
2,703,000
5,904,000
3,552,500
6,977,500
4,715,500
1,775,500
8,406,000
5,331,000
5,328,000
2,370,500
13,244,000
4,125,000
2,985,000
1,929,000
1,186,000
8,433,000
4,533,000
2,162,000
7,041,000
5,844,500
8,806,500
4,157,500
7,101,500
10,548,000
5,038,500
11,464,000
6,557,000

117,728,055
224,959,735
449,137,020
110,726,190
326,686,915
310,598,030
73,773,130
98,028,550
98,089,375
29,398,995
57,405,950
100,384,095
230,213,445
56,615,435
86,017,295
119,217,530
78,062,100
185,261,565
128,843,300
166,048,735
144,508,400
306,200,960
181,717,225
360,819,645
247,717,715
93,108,205
449,104,490
287,588,955
290,629,275
129,422,860
730,547,450
230,467,455
165,257,885
106,724,400
65,842,820
471,802,225
254,452,025
121,297,385
392,539,090
327,410,665
503,208,495
236,764,940
408,726,305
630,510,220
304,259,185
707,403,825
404,330,695

2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/27/2013
3/28/2013
3/29/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013

61.05
62.8
62.2
61.55
62.45
63.24
63.39
63.5
64.55
64.5
64.7
64
62.3
63.3
62.8
63.49
62.8
63.4
65.25
67.61
68.96
70
69.95
69.2
68.45
68.49
69.55
71.59
72.24
73.35
72.3
72.55
73.39
73.24
73.29
73.07
72.69
71.1
70.33
70.6
70.89
69.97
68.85
69.1
69.25
69.98
68.38

63.19
63.55
62.51
62.8
63.75
63.99
63.79
64.9
65.25
65.1
64.9
64
63.5
63.76
63.39
64
63.49
65.35
68.22
69.75
69.8
70.7
70.18
69.57
68.56
69.86
71.65
72.42
73.69
73.75
72.9
73.9
73.78
73.6
73.34
73.47
72.84
72.1
70.9
71.15
70.9
70.17
69
69.9
69.99
70.6
68.9

60.7
61.8
60.91
61.2
62.45
62.8
62.7
63.5
63.25
64.2
63.5
61
61.2
61.85
62.55
63.2
62.05
63.4
65.25
67.61
67.9
69.62
68.75
67.91
67.82
68.3
69.55
71.2
72
72.26
72.1
72.2
72.75
72.55
72.5
72.2
70.76
69.6
68.3
69.31
69.5
68.11
68.3
68.75
69.21
68.7
67.8

62.7
61.98
61.31
62.45
63.01
63.47
63.42
64.49
63.68
64.53
63.86
61.36
63.24
62.52
63.19
63.31
63.11
64.98
67.61
68.96
69.26
69.89
69.06
68.16
68.28
69.27
71.13
72.16
73.43
72.43
72.3
73.05
72.89
72.87
73.03
72.69
71.27
70.03
69.98
70.59
69.6
68.25
68.83
69.15
69.62
69.04
68

10,357,500
5,193,500
4,245,000
5,789,000
7,961,000
8,376,500
4,235,500
10,374,500
6,387,000
3,383,000
3,986,000
5,019,500
6,765,500
5,977,500
1,970,500
3,806,000
2,384,000
9,588,500
14,674,000
7,125,500
11,513,000
6,038,000
3,749,000
6,551,000
1,887,500
4,568,000
12,105,000
7,816,000
6,978,000
6,616,500
3,309,500
5,014,000
2,772,500
3,572,500
1,555,500
3,736,000
3,095,000
6,061,000
7,927,500
4,592,000
3,435,500
2,889,500
1,294,500
5,101,000
2,371,500
4,192,500
1,340,500

644,027,465
325,057,875
262,386,770
359,173,755
503,759,230
532,975,885
267,521,220
668,583,320
411,572,400
218,885,220
255,831,365
313,690,080
424,667,765
375,604,325
124,238,925
242,189,775
150,189,335
618,401,005
983,491,685
491,422,475
793,332,875
423,788,670
259,426,330
449,916,770
128,832,885
316,734,800
858,963,650
561,837,385
509,668,120
481,833,720
239,891,635
366,658,810
203,217,750
261,278,180
113,371,910
272,509,370
222,093,095
430,987,245
552,241,355
323,782,600
240,961,210
198,638,035
89,045,625
354,137,330
165,126,835
292,386,315
91,589,040

4/30/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013

68
68.44
67.5
68.01
68.35
68.1
71.55
71.95
74.5
75.44
73.62
74.84
74.2
75.79
76.45
77.84
78.91
76.74
76.5
76
79
78.74
78.25

68.44
68.49
68.1
68.99
68.65
71.33
72.7
72.58
75.44
75.65
74.92
75.1
76.47
76.5
77.64
79.49
79.1
77.44
76.51
78.89
79.8
79.2
79.48

67.4
67.55
67.2
67.98
67.6
67.9
70.82
71.51
73.8
73.4
73.25
73.61
74.2
75.2
75.8
77.84
75.61
75.5
75.11
76
78.15
78
78.25

67.95
67.74
67.96
68.09
67.94
71.2
71.59
71.85
74.96
73.86
74.44
73.87
75.47
76.05
77.42
78.64
76.51
76.5
75.68
78.58
78.37
78.14
78.5

1,260,500
815,500
2,427,000
3,145,500
2,027,500
8,753,500
6,230,000
3,094,000
11,790,500
11,396,500
5,068,000
1,970,000
9,152,000
3,819,500
5,873,000
7,524,000
4,697,000
1,509,000
1,727,000
4,837,500
2,885,000
1,966,500
2,512,000

85,689,575
55,570,645
164,453,920
214,958,520
138,173,895
615,270,780
448,985,950
223,048,885
881,497,430
854,827,420
375,966,030
146,669,240
693,177,850
290,523,550
452,328,185
592,283,140
362,592,005
115,481,215
130,461,360
375,405,790
227,960,805
154,453,065
198,165,235

WAvg
18.88
19.61
20.21
19.77
19.81
19.73
19.54
19.59
19.44
19.94
20.09
20.06
20.2
20.58
21.16
21.92
22.23
22.98
23.35
23.23
23.08
23.24
23.49
23.46
24
24.93
25.07
25.09
24.92
24.62
24.48
24.93
24.94
25.49
25.69
25.46
26.28
26.34
26.13
26.86
27.93
28.16
28.19
28.7
29.35
30.12

29.5
29.17
29.89
30.42
31.01
31.2
30.65
30.59
31.18
30.91
31.33
32.21
32.07
32.39
32.99
34.67
34.54
35.74
37.67
37.14
38.4
39.2
39.53
39.85
40.59
41.85
40.34
39.52
39.21
40.4
40.55
42.27
43.21
43.85
43.44
43.3
41.73
40.05
40.32
41.12
43.2
44.03
45.78
46.41
45.88
46.86
45.25

44.45
44.4
41.59
42.04
41.08
40.3
41.82
41.41
41.76
42.75
43.74
43.74
41.96
41.62
42.36
42.24
41.56
41.55
41.1
40.27
40.42
39.41
39.71
41.05
41.59
41.33
40.41
40.23
39.15
39.72
39.49
39.4
39.71
40.24
39.76
40.77
41.54
41.32
41.62
42.67
43.26
43.63
43.1
43.32
43.77
44.24
44.99

45.32
45.39
45.1
44.83
44.71
45.4
45.65
45.7
46.63
46.09
46.98
47.36
46.5
46.25
46.31
47.07
47.17
47.05
48.98
49.32
49.38
50.06
50.11
51.17
51.99
52.21
52.41
51.91
51.69
51.62
50.73
49.54
50.01
49.24
48.83
49.06
49.77
50.03
49.3
49.48
49.12
48.3
47.83
48.15
48.88
49.89
51

51.17
50.57
51.22
50.42
48.67
50.24
50.73
50.57
50.54
51.15
49.22
48.79
50.13
51.64
51.76
52.08
52.25
51.68
52.02
52.81
53.25
53.36
53.75
53.17
52.91
52.86
53.13
53.14
53.12
53.27
53.48
53.67
54.19
53.67
53.78
53.55
53.78
54.71
55.2
54.51
53.95
53.98
54.21
53.88
54.43
53.69
53.22

53.49
54.14
54.64
54.29
54.89
54.92
54.73
54.58
54.16
54.39
54.41
54.25
54.81
54.2
53.05
53.06
53.05
53.69
52.79
53.1
53.46
51.86
51.15
51.71
52.53
52.44
53.43
53.95
54.55
54.6
55.16
55.87
55.36
55.33
55.52
55.95
56.13
56.1
55.75
56.02
57.14
56.95
57.55
59.78
60.39
61.71
61.66

62.18
62.59
61.81
62.04
63.28
63.63
63.16
64.44
64.44
64.7
64.18
62.49
62.77
62.84
63.05
63.63
63
64.49
67.02
68.97
68.91
70.19
69.2
68.68
68.26
69.34
70.96
71.88
73.04
72.82
72.49
73.13
73.3
73.14
72.88
72.94
71.76
71.11
69.66
70.51
70.14
68.74
68.79
69.43
69.63
69.74
68.32

67.98
68.14
67.76
68.34
68.15
70.29
72.07
72.09
74.76
75.01
74.18
74.45
75.74
76.06
77.02
78.72
77.2
76.53
75.54
77.6
79.02
78.54
78.89

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

Opening High
Low
Closing
19.19
19.19
18.74
18.9
18.85
19.9
18.85
19.9
20.29
20.4
19.87
19.98
19.81
19.99
19.51
19.78
19.85
20.2
19.56
19.79
19.72
19.89
19.61
19.74
19.66
19.74
19.3
19.54
19.5
19.81
19.5
19.63
19.52
19.75
19.31
19.49
19.59
20.14
19.59
19.96
20
20.39
19.84
20.16
20.3
20.3
19.85
20.06
20.05
20.46
19.95
20.2
20.4
20.85
20.25
20.62
20.7
21.5
20.66
21
22.05
22.05
21.4
22.05
22.39
22.5
21.91
22.11
22.31
23.21
22.22
23.18
23.44
23.63
22.95
23.09
23.19
23.6
22.63
23.26
23.35
23.54
22.84
22.99
22.99
23.44
22.96
23.19
23.3
23.85
23.07
23.35
23.35
23.75
23.12
23.43
23.45
24.44
23.3
24.22
24.22
25.4
24.22
24.83
25.05
25.5
24.24
25.37
25.5
25.56
24.45
24.64
24.88
25.25
24.5
24.89
24.65
25.05
24.12
24.29
24.25
24.77
24.01
24.57
24.89
25.19
24.68
24.79
25.07
25.15
24.7
24.87
24.99
26
24.8
25.68
25.9
26.2
24.9
25.16
25.29
25.73
24.97
25.33
25.5
26.59
25.5
26.59
26.9
26.95
25.9
26.02
26
26.45
25.85
25.93
26.1
27.22
26
27.16
27.3
28.42
27.1
28.23
28.43
28.8
27.65
27.92
28.15
28.5
27.8
28.03
28.29
29
27.9
28.56
28.75
29.96
28.65
29.74
29.9
30.5
29.82
29.93

Pivot

Buy

18.94
19.55
20.08
19.76
19.85
19.75
19.53
19.65
19.52
19.90
20.13
20.07
20.20
20.57
21.05
21.83
22.17
22.87
23.22
23.16
23.12
23.20
23.42
23.43
23.99
24.82
25.04
24.88
24.88
24.49
24.45
24.89
24.91
25.49
25.42
25.34
26.23
26.29
26.08
26.79
27.92
28.12
28.11
28.49
29.45

18.70
19.20
19.77
19.53
19.50
19.60
19.31
19.48
19.28
19.65
19.87
19.84
19.95
20.30
20.61
21.62
21.85
22.53
22.82
22.73
22.71
22.95
23.00
23.12
23.53
24.23
24.57
24.21
24.51
23.92
24.13
24.58
24.66
24.99
24.64
24.96
25.86
25.63
25.70
26.37
27.41
27.45
27.72
27.97
28.94

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

30.14
29.3
29.25
30.35
30.8
31.45
31
30.5
30.81
30.9
30.36
32.21
32.05
32.65
32.02
33.95
34.6
34.72
36.9
38.47
38.15
38.75
39.25
39.65
39.84
42
41.61
40.31
38.5
41
39.5
41.41
43.39
42.7
45.2
43.25
42.11
40.49
40.3
40.2
42.19
43.5
44.9
47.15
45.89
46.5
47.12

30.14
29.48
30.37
30.75
31.38
31.55
31.15
31.05
31.73
31.44
31.81
32.55
32.49
33
33.7
35.37
35.18
36.37
38.18
38.47
38.9
40.19
40.3
40.44
41.55
42.45
41.8
41.25
40.34
41.3
41.49
43.48
44.19
44.78
45.45
43.94
43.25
40.99
41.06
41.92
43.85
45.05
46.59
47.59
46.55
47.79
47.25

29.1
28.86
29
30.06
30.37
30.7
30.06
29.65
30.2
30.17
30.35
31.85
31.5
31.95
31.7
33.9
33.7
34.72
36.75
36.16
37.4
38.2
38.8
39.25
39.72
41.12
39.88
37.98
37.3
39.15
38.79
40.5
42.35
42.25
42.48
42.01
40.18
38.8
39.6
39.96
42.1
43
44.7
45.31
44.7
45.34
44.49

29.26
29
30.17
30.3
31.12
30.84
30.22
30.98
30.76
30.3
31.81
31.99
32.35
32.1
33.69
34.59
34.64
36.37
38.06
37.76
38.62
39.12
39.19
39.58
41.46
41.97
39.97
38.42
40.3
39.52
41.41
43.32
42.65
44.71
42.59
42.29
40.25
40.12
39.93
41.84
43.41
44.38
46.59
45.84
46.22
46.83
44.51

30.08
29.50
29.11
29.85
30.37
30.96
31.03
30.48
30.56
30.90
30.64
31.32
32.13
32.11
32.35
33.03
34.62
34.51
35.82
37.66
37.46
38.31
39.17
39.43
39.76
40.91
41.85
40.55
39.22
39.31
39.99
40.56
42.43
43.06
43.91
43.51
42.75
41.23
39.97
40.20
41.24
43.12
44.14
45.96
46.25
45.82
46.65

29.67
28.86
28.75
29.32
29.99
30.53
30.51
29.80
30.07
30.06
29.83
30.84
31.71
31.74
31.70
32.36
33.87
33.83
35.27
37.15
36.46
37.71
38.15
38.56
39.07
40.27
41.24
39.30
37.18
38.29
38.68
39.64
41.39
41.94
43.05
41.56
41.55
39.20
38.95
39.33
40.56
42.39
43.24
45.33
44.90
45.10
45.52

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

44.85
45.35
43
41.05
42.51
40.3
40.7
41.8
41.1
42.29
43
43.9
43.01
41.19
41.45
42.8
41.96
41.35
41.5
41.2
40.48
40
39.6
39.99
41.88
41.47
41.07
40.25
40.15
39.08
40.5
39.25
39.35
40.25
39.9
39.65
41.53
41.7
41.25
41.9
42.85
43.65
43.85
43
43.15
43.74
44.8

45.2
45.81
43
42.8
42.51
40.66
42.29
42.19
42.45
43.2
44.7
44.4
43.01
42.53
43.19
42.98
42.15
42.18
41.85
41.59
40.64
40.17
40.15
41.73
42.01
41.65
41.1
40.75
40.15
40.54
40.58
39.75
40.25
40.6
40.35
41.34
42.1
42
41.85
43.34
43.55
43.97
43.85
43.67
44.3
44.95
45.34

43.32
42.8
41.01
40.63
40.38
39.7
40.7
40.7
41
42.21
42.6
43.02
41.04
40.5
40.76
41.6
41.22
40.83
40.51
39.36
40.05
38.8
39.1
39.99
41.02
40.95
39.8
39.91
38.53
38.2
39.1
38.6
39.06
39.9
39.26
39.65
40.9
40.8
41.21
41.74
42.65
43.26
42.8
42.85
43.07
43.28
44.76

44.95
43.15
41.2
42.5
40.49
40.28
41.92
41.37
42.08
42.77
43.9
43.14
41.49
41.14
42.61
41.87
41.31
41.08
41.1
39.82
40.24
39.43
39.75
41.63
41.22
41.22
40.34
40.03
39.08
40.16
39.18
39.17
39.93
40.11
39.38
41.28
41.08
41.06
41.72
42.72
43.46
43.6
42.94
43.06
43.49
44.64
44.92

45.42
44.49
43.92
41.74
41.98
41.13
40.21
41.64
41.42
41.84
42.73
43.73
43.52
41.85
41.39
42.19
42.15
41.56
41.36
41.15
40.26
40.31
39.47
39.67
41.12
41.42
41.27
40.41
40.23
39.25
39.63
39.62
39.17
39.75
40.20
39.66
40.76
41.36
41.29
41.59
42.60
43.22
43.61
43.20
43.19
43.62
44.29

43.58
43.78
42.03
40.47
41.15
39.74
39.77
40.98
40.65
41.24
42.25
42.77
42.64
40.68
40.25
41.18
41.32
40.97
40.55
40.46
38.92
39.98
38.76
39.18
40.50
40.82
40.90
39.73
39.71
38.36
38.73
38.66
38.60
39.24
39.81
38.98
40.17
40.62
40.57
41.34
41.86
42.89
43.25
42.54
42.72
42.94
43.63

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

45.19
45.7
45.25
45
44.93
45.15
45.6
45.5
46
46.37
46.31
47.55
46.9
46.35
46.2
46.18
47.35
46.8
48.5
49.01
49.48
49.5
50.77
49.55
52
52.15
52.27
52.4
52.01
51.78
51.71
49.73
49.7
49.6
48.74
48.5
49
50.39
49.6
49.19
49.49
48.98
47.79
47.9
48.67
49.3
50.59

45.9
45.8
45.35
45.1
45.25
45.6
45.94
46.05
47.15
46.4
47.53
48.1
46.95
46.85
46.55
47.36
47.6
47.28
49.48
49.75
49.69
50.7
50.77
52.21
52.4
52.79
52.74
52.65
52.25
52.19
51.94
50.15
50.85
49.99
49.29
49.45
50.38
50.5
49.8
49.8
49.6
49.2
48.11
48.6
49.3
50.57
51.25

44.6
44.96
44.9
44.6
44.42
44.96
45.25
45.15
45.51
45.8
46.12
46.61
46.21
46
46.01
46.15
46.9
46.75
48.5
48.82
49.2
49.4
49.52
49.55
51.6
51.85
52.05
51.31
51.35
51.12
49.46
48.85
49
48.6
48.25
48.5
49
49.4
49.01
49.1
48.85
47.35
47.3
47.61
48.41
49.05
50.45

45.68
45.17
44.98
44.78
44.94
45.31
45.47
45.9
46.32
46.21
47.43
46.76
46.63
46.18
46.32
47.26
46.95
47.13
49.17
49.34
49.32
50.47
49.73
51.96
51.8
52.1
52.29
51.83
51.44
51.51
49.73
49.31
49.53
48.75
48.39
48.83
50.12
49.58
49.06
49.41
48.98
48.05
47.86
48.38
49.16
50.3
51.02

45.01
45.39
45.31
45.08
44.83
44.87
45.29
45.55
45.70
46.33
46.14
47.03
47.16
46.60
46.34
46.29
46.92
47.15
47.05
49.05
49.30
49.40
50.19
50.01
51.24
51.93
52.25
52.36
51.93
51.68
51.61
50.38
49.44
49.79
49.11
48.64
48.93
49.83
49.83
49.29
49.44
49.14
48.20
47.76
48.20
48.96
49.97

44.67
44.89
44.82
44.80
44.55
44.49
44.98
45.17
45.35
45.50
45.87
46.52
46.21
46.24
45.84
46.04
46.49
46.70
46.83
48.62
48.86
49.12
49.68
49.24
50.27
51.47
51.70
51.98
51.21
51.11
51.02
48.81
48.72
48.74
48.24
48.00
48.40
49.29
49.15
48.78
49.07
48.69
47.20
47.40
47.79
48.61
49.38

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

51.3
50.74
50.88
51.45
50.22
48.8
50.95
50.1
50.76
50.5
49.7
49.1
48.87
50.54
52.25
51.39
52.05
52.3
51.98
51.88
52.95
53.51
53.45
53.6
53.13
52.7
52.72
53.2
52.61
53.3
53
53.3
53.7
54
53.41
54
53.8
53.6
55.28
55.01
54.3
54
53.85
53.99
53.75
54.01
53.51

51.55
50.79
51.57
51.45
50.22
51.12
51.39
50.9
50.95
51.5
50
49.1
50.88
52.5
52.8
52.45
52.73
52.49
52.4
53.18
53.65
53.7
54.05
53.6
53.56
53.28
53.44
53.7
53.65
53.54
53.75
53.94
54.65
54.3
54.04
54.09
54.35
55.55
55.71
55.25
54.4
54.39
54.55
54.2
54.9
54.17
53.8

50.55
50.3
50.77
49.91
48.1
48.7
49.93
49.8
49.86
50.5
48.7
48.44
48.8
50.15
51
51.31
51.56
50.77
51.6
51.88
52.71
52.81
53.19
52.5
52.11
52.11
52.31
52.51
52.5
52.76
53
53.25
53.55
53.26
53.25
53.3
53.31
53.22
54.72
53.96
53.5
53.51
53.75
53.5
53.7
53.4
53.01

50.76
50.62
50.98
50.21
48.69
50.9
50.15
50.35
50.39
50.98
48.9
48.83
50.47
52.33
51.22
51.77
52.3
51.73
51.87
52.91
53.48
53.19
53.79
53.2
52.68
52.65
53.25
52.77
53.03
52.92
53.26
53.61
53.88
53.43
53.78
53.51
53.44
55.4
55.14
54.2
53.8
53.77
54.1
53.8
54.62
53.51
53.06

50.91
50.95
50.57
51.11
50.52
49.00
50.24
50.49
50.35
50.40
50.99
49.20
48.79
50.05
51.66
51.67
51.84
52.20
51.66
51.96
52.66
53.28
53.23
53.68
53.10
52.78
52.68
53.00
52.99
53.06
53.07
53.34
53.60
54.03
53.66
53.69
53.63
53.70
54.72
55.19
54.47
53.90
53.89
54.13
53.83
54.41
53.69

50.56
50.36
50.35
50.64
49.60
47.79
49.36
49.59
49.80
49.85
50.49
48.40
48.48
49.22
50.82
50.55
51.24
51.66
50.84
51.51
52.13
52.91
52.77
53.30
52.60
52.01
52.08
52.56
52.29
52.47
52.61
52.92
53.26
53.40
53.03
53.34
53.18
53.05
53.90
54.67
53.69
53.40
53.39
53.72
53.47
53.91
53.22

12/12/2012
12/13/2012
12/14/2012
12/17/2012
12/18/2012
12/19/2012
12/20/2012
12/21/2012
12/24/2012
12/26/2012
12/27/2012
12/28/2012
12/31/2012
1/1/2013
1/3/2013
1/4/2013
1/8/2013
1/9/2013
1/10/2013
1/11/2013
1/14/2013
1/15/2013
1/16/2013
1/17/2013
1/18/2013
1/21/2013
1/22/2013
1/23/2013
1/24/2013
1/28/2013
1/29/2013
1/30/2013
1/31/2013
2/1/2013
2/4/2013
2/6/2013
2/7/2013
2/8/2013
2/11/2013
2/12/2013
2/13/2013
2/14/2013
2/15/2013
2/18/2013
2/19/2013
2/20/2013
2/21/2013

53.34
53.5
54.42
54.55
54.65
55.15
54.75
54.51
54.79
54.69
54.35
54.3
54.4
54.46
53.01
53.25
53.05
53.39
53.61
52.5
52.73
53.36
51.26
51.75
52.25
52.89
52.38
53.85
53.8
54.55
54.45
55.75
55.7
55.24
55.45
55.5
55.8
56.05
56.29
55.7
56.5
57.29
56.85
58
61.11
59.75
62.24

53.9
54.35
54.95
54.8
55.1
55.25
54.94
54.85
54.79
54.75
54.55
54.5
55.12
54.73
53.58
53.5
53.37
54
53.78
53.74
53.95
53.45
51.79
52.89
52.94
52.9
54.07
54.4
54.89
54.99
55.75
56.25
55.7
55.6
55.75
56.25
56.47
56.3
56.4
56.49
57.55
57.51
58.8
60.78
61.5
62.64
62.5

53.05
53.5
54.2
53.9
54.4
54.5
54.52
54.35
53.52
54.07
54.17
54.05
54.13
53.92
52.5
52.61
52.75
53.15
52.2
52.44
52.2
50.94
50.5
50.96
52.1
52.2
52.3
53.4
53.8
54.16
54.06
55.35
55.06
55.1
55.31
55.4
55.55
55.92
55.26
55.4
56.45
56.62
56.48
57.85
59.41
59.75
61

53.41
54.24
54.4
54.36
54.93
54.74
54.63
54.46
54.47
54.38
54.4
54.21
54.58
54.09
53.01
52.93
53.02
53.89
52.5
53
53.62
51.03
51.38
51.15
52.75
52.26
53.8
53.79
54.58
54.33
55.57
55.51
55.25
55.14
55.5
55.7
56.05
56.01
55.49
56.39
57.19
56.93
57.89
60.77
59.66
62.07
61.23

53.29
53.45
54.03
54.52
54.35
54.81
54.83
54.70
54.55
54.26
54.40
54.37
54.25
54.61
54.25
53.03
53.01
53.05
53.68
52.83
53.06
53.26
51.81
51.22
51.67
52.60
52.45
53.39
53.86
54.42
54.49
55.13
55.70
55.34
55.28
55.52
55.78
56.02
56.08
55.72
56.09
57.06
57.02
57.72
59.80
60.19
61.49

52.78
53.01
53.71
54.08
53.91
54.52
54.41
54.45
54.26
53.73
54.05
54.20
54.01
54.10
53.76
52.48
52.53
52.72
53.36
51.87
52.38
52.56
50.16
50.66
50.44
52.25
52.01
52.71
53.33
53.96
54.00
54.50
55.16
54.97
54.96
55.29
55.32
55.58
55.85
55.03
55.70
56.58
56.53
56.65
58.82
58.88
60.33

2/22/2013
2/25/2013
2/26/2013
2/27/2013
2/28/2013
3/1/2013
3/4/2013
3/5/2013
3/6/2013
3/7/2013
3/8/2013
3/11/2013
3/12/2013
3/13/2013
3/14/2013
3/15/2013
3/18/2013
3/19/2013
3/20/2013
3/21/2013
3/22/2013
3/25/2013
3/26/2013
3/27/2013
3/28/2013
3/29/2013
4/1/2013
4/2/2013
4/3/2013
4/4/2013
4/5/2013
4/8/2013
4/9/2013
4/10/2013
4/11/2013
4/12/2013
4/15/2013
4/16/2013
4/17/2013
4/18/2013
4/19/2013
4/22/2013
4/23/2013
4/24/2013
4/25/2013
4/26/2013
4/29/2013

61.05
62.8
62.2
61.55
62.45
63.24
63.39
63.5
64.55
64.5
64.7
64
62.3
63.3
62.8
63.49
62.8
63.4
65.25
67.61
68.96
70
69.95
69.2
68.45
68.49
69.55
71.59
72.24
73.35
72.3
72.55
73.39
73.24
73.29
73.07
72.69
71.1
70.33
70.6
70.89
69.97
68.85
69.1
69.25
69.98
68.38

63.19
63.55
62.51
62.8
63.75
63.99
63.79
64.9
65.25
65.1
64.9
64
63.5
63.76
63.39
64
63.49
65.35
68.22
69.75
69.8
70.7
70.18
69.57
68.56
69.86
71.65
72.42
73.69
73.75
72.9
73.9
73.78
73.6
73.34
73.47
72.84
72.1
70.9
71.15
70.9
70.17
69
69.9
69.99
70.6
68.9

60.7
61.8
60.91
61.2
62.45
62.8
62.7
63.5
63.25
64.2
63.5
61
61.2
61.85
62.55
63.2
62.05
63.4
65.25
67.61
67.9
69.62
68.75
67.91
67.82
68.3
69.55
71.2
72
72.26
72.1
72.2
72.75
72.55
72.5
72.2
70.76
69.6
68.3
69.31
69.5
68.11
68.3
68.75
69.21
68.7
67.8

62.7
61.98
61.31
62.45
63.01
63.47
63.42
64.49
63.68
64.53
63.86
61.36
63.24
62.52
63.19
63.31
63.11
64.98
67.61
68.96
69.26
69.89
69.06
68.16
68.28
69.27
71.13
72.16
73.43
72.43
72.3
73.05
72.89
72.87
73.03
72.69
71.27
70.03
69.98
70.59
69.6
68.25
68.83
69.15
69.62
69.04
68

61.58
62.20
62.44
61.58
62.15
63.07
63.42
63.30
64.30
64.06
64.61
64.09
62.12
62.65
62.71
63.04
63.50
62.88
64.58
67.03
68.77
68.99
70.07
69.33
68.55
68.22
69.14
70.78
71.93
73.04
72.81
72.43
73.05
73.14
73.01
72.96
72.79
71.62
70.58
69.73
70.35
70.00
68.84
68.71
69.27
69.61
69.45

60.65
61.20
61.34
60.64
61.50
62.39
62.85
62.82
63.69
62.87
64.12
63.27
60.24
61.79
61.66
62.70
63.01
62.28
63.80
65.83
67.80
68.17
69.44
68.48
67.52
67.88
68.43
69.90
71.43
72.39
71.88
71.97
72.20
72.50
72.41
72.57
72.10
70.41
69.05
68.55
69.55
69.10
67.52
68.42
68.63
69.22
68.29

4/30/2013
5/2/2013
5/3/2013
5/6/2013
5/7/2013
5/8/2013
5/9/2013
5/10/2013
5/13/2013
5/14/2013
5/15/2013
5/16/2013
5/17/2013
5/20/2013
5/21/2013
5/22/2013
5/23/2013
5/24/2013
5/27/2013
5/28/2013
5/29/2013
5/30/2013
5/31/2013

68
68.44
67.5
68.01
68.35
68.1
71.55
71.95
74.5
75.44
73.62
74.84
74.2
75.79
76.45
77.84
78.91
76.74
76.5
76
79
78.74
78.25

68.44
68.49
68.1
68.99
68.65
71.33
72.7
72.58
75.44
75.65
74.92
75.1
76.47
76.5
77.64
79.49
79.1
77.44
76.51
78.89
79.8
79.2
79.48

67.4
67.55
67.2
67.98
67.6
67.9
70.82
71.51
73.8
73.4
73.25
73.61
74.2
75.2
75.8
77.84
75.61
75.5
75.11
76
78.15
78
78.25

67.95
67.74
67.96
68.09
67.94
71.2
71.59
71.85
74.96
73.86
74.44
73.87
75.47
76.05
77.42
78.64
76.51
76.5
75.68
78.58
78.37
78.14
78.5

68.23
67.93
67.93
67.75
68.35
68.06
70.14
71.70
71.98
74.73
74.30
74.20
74.19
75.38
75.92
76.95
78.66
77.07
76.48
75.77
77.82
78.77
78.45
78.74

67.57
67.42
67.36
67.41
67.72
67.48
68.96
70.71
71.38
74.03
72.96
73.49
73.29
74.29
75.33
76.27
77.82
75.05
75.52
75.02
76.76
77.75
77.69
78.01

Sell
19.15
20.25
20.30
20.01
20.14
19.88
19.75
19.79
19.72
20.20
20.42
20.29
20.46
20.90
21.45
22.27
22.44
23.52
23.50
23.70
23.41
23.43
23.78
23.75
24.67
25.41
25.83
25.32
25.26
24.85
24.89
25.09
25.11
26.19
25.94
25.72
26.95
26.68
26.30
27.59
28.73
28.60
28.42
29.07
30.25

30.35
29.90
29.37
30.69
30.68
31.54
31.36
30.89
31.47
31.59
31.10
32.30
32.41
32.73
32.75
34.36
35.34
35.31
36.92
38.58
38.77
39.21
40.14
40.06
40.26
42.10
42.57
41.22
40.45
41.33
40.83
42.34
44.37
43.78
45.58
44.53
43.48
42.27
41.14
40.79
42.52
44.14
45.29
47.22
47.18
46.95
47.97

46.34
45.66
45.04
42.46
43.32
41.87
40.73
42.57
42.14
42.69
43.24
44.87
44.02
42.65
42.28
43.61
42.70
41.90
41.90
41.80
41.15
40.57
40.13
40.23
42.24
41.81
41.60
41.03
40.55
39.98
41.07
40.14
39.75
40.43
40.51
40.07
41.86
41.82
41.77
41.98
43.46
43.79
43.96
43.59
43.54
44.17
45.30

45.25
46.19
45.66
45.25
45.05
45.32
45.62
45.86
46.25
47.14
46.47
47.93
47.70
46.98
46.69
46.58
47.70
47.40
47.36
49.60
49.79
49.61
50.98
50.49
52.93
52.27
52.64
52.67
52.55
52.01
52.09
51.29
50.02
50.59
49.63
49.04
49.35
50.67
50.25
49.57
49.77
49.44
49.05
48.21
48.78
49.50
50.90

51.36
51.36
50.84
51.44
51.14
49.91
51.78
51.05
50.90
50.94
51.49
49.70
49.14
51.30
53.17
52.35
52.38
52.83
52.56
52.31
53.43
53.85
53.66
54.16
53.70
53.46
53.25
53.69
53.48
53.62
53.39
53.67
53.95
54.50
54.07
54.13
53.97
54.09
56.23
55.66
54.98
54.30
54.27
54.52
54.17
55.11
53.99

53.57
53.86
54.56
54.83
54.81
55.22
55.16
54.87
54.76
55.00
54.73
54.58
54.46
55.09
54.57
53.56
53.42
53.34
54.21
53.45
53.68
54.31
52.67
51.95
52.37
53.09
52.71
54.48
54.33
55.05
54.83
56.19
56.06
55.61
55.46
55.73
56.17
56.50
56.23
56.17
56.79
57.68
57.42
58.97
61.75
60.97
63.22

62.15
63.69
63.09
62.24
63.10
63.69
64.04
63.91
65.09
64.87
65.02
64.67
63.24
64.09
63.57
63.54
63.81
63.72
65.75
68.80
69.94
70.07
70.52
69.91
69.18
68.62
69.99
72.00
72.65
74.08
73.37
72.77
73.90
73.53
73.46
73.41
73.37
72.49
71.55
71.15
71.39
70.50
69.58
69.12
69.78
70.00
70.19

68.67
68.46
68.30
68.31
68.73
68.53
72.39
72.59
72.45
75.67
75.21
75.16
74.78
76.56
76.63
78.11
79.47
78.54
77.46
76.42
79.65
79.40
78.89
79.24