Date Open High Low Close Volume Adj Close

### 1825.35 1981.7 1786.6 1945 3000 1945

### 1735 1870 1735 1850 800 1850
### 1759 1901 1711 1765.05 12200 1765.05
### 1843 1915 1756 1780 3400 1780
### 1920.3 1974.8 1861 1890 700 1890
### 1898.55 1960 1850 1924 1200 1924
### 1909.8 1964 1820.1 1869.95 1000 1869.95
### 1835 1929 1824.3 1890 1800 1890
### 1815.1 1849 1800.05 1835 400 1835
### 1989.95 1989.95 1775.4 1820 3500 1820
### 1907.8 1928.95 1814 1830 10600 1830
### 1928 1949.95 1900 1900 2400 1900
### 1980 1981.45 1866 1949.95 3600 1949.95
### 1830.75 2025 1800.25 1970 5300 1970
### 1815.5 1859.95 1783 1832 4100 1832
### 1820 1861 1784.85 1805.1 2200 1805.1
9/6/2010 1827.7 1858 1765.1 1787 600 1787
### 1826.65 1850 1786 1806 1100 1806
### 1859 1874.95 1779.3 1834 1100 1834
### 1843.05 1890 1786.6 1849.7 400 1849.7
8/9/2010 1821 1925 1818 1905 13200 1905
8/2/2010 1853.2 1944.9 1838 1839 700 1839
### 1950 1955 1866.75 1875 1600 1875
### 2037.9 2037.9 1925.1 1951.2 1100 1947.2
### 1973.9 2000 1925.15 1996 1000 1991.91
7/5/2010 1925.1 2008.9 1904.15 1930 2000 1926.04
### 1857.4 1939 1842.05 1911.2 1700 1907.28
### 1819 1880.05 1815.2 1870 600 1866.17
### 1762.3 1850 1762.3 1822 400 1818.26
6/7/2010 1821 1896 1807.5 1846.9 10600 1843.11
### 1830 1870 1821.1 1830 200 1826.25
### 1896 1896 1791.9 1822 2600 1818.26
### 1864.95 1969.95 1780 1850 1200 1846.21
### 1866.2 1899 1824 1879.9 13700 1876.05
5/3/2010 1890 1924.4 1811.1 1887.95 10300 1884.08
### 1830 1879.8 1769 1871 3200 1867.16
### 1806 1899 1748 1835.3 8900 1831.54
### 1800.25 1840 1775 1817 13400 1813.28
4/5/2010 1825 1848.95 1790.25 1820.05 19600 1816.32
### 1733 1859 1733 1803 4800 1783.01
### 1713 1887 1707 1809 10300 1788.94
### 1685 1884.4 1590.5 1734 4900 1714.78
3/8/2010 1679 1690 1556.6 1679.15 1500 1660.53
3/2/2010 1615 1676 1608.6 1645 900 1626.76
 ### 1666 1668 1592.1 1615 6600 1597.1
### 1594 1690 1594 1649.95 1300 1631.66
### 1640 1699.15 1553 1610 1600 1592.15
### 1517 1730 1516.6 1624.9 900 1606.89
1/4/2010 1780 1780 1575 1575.4 1800 1557.93
### 1555.1 1714 1555 1695 39100 1676.21
### 1522 1598.4 1486.4 1555 2000 1537.76
### 1508 1535 1460.05 1535 2100 1517.98
### 1531 1548.95 1477.55 1508 13100 1491.28
### 1578.65 1605 1521.05 1528.65 16600 1511.7
### 1569 1621 1520.1 1560 1100 1542.71
### 1570.2 1599 1523.5 1570 11300 1552.59
### 1565.15 1630 1550 1585 6400 1567.43
### 1600 1635 1510.1 1547 8800 1529.85
### 1600 1632.95 1520.15 1590 8100 1572.37
### 1580 1650 1580 1606 1500 1588.2
### 1545 1617 1545 1600 2400 1582.26
### 1425.55 1560 1425.55 1560 2600 1542.71
### 1525 1625 1480 1549 2400 1531.83
### 1482.25 1535 1440 1525 1500 1508.09
### 1479.75 1525 1431 1508 11600 1491.28
9/7/2009 1449.85 1500 1435 1456 2000 1439.86
### 1369 1488 1365 1450 2100 1433.92
### 1310 1410 1305 1360 1400 1344.92
### 1290 1324 1289 1310 1200 1295.48
8/3/2009 1274.8 1310 1235.2 1287 2200 1272.73
### 1198.95 1294 1170 1251.6 16700 1237.72
### 1080 1190 1042 1186.95 2300 1170.56
### 1090 1098.2 1045.05 1085 600 1070.01
7/6/2009 1148 1160 1055.55 1099 700 1083.82
### 1137.5 1170 1100 1115 3100 1099.6
### 1081 1189 1060 1150 1700 1134.12
### 1125 1208 1082.3 1082.3 4200 1067.35
6/8/2009 1200 1240 1099.75 1127.3 8000 1111.73
6/1/2009 1125 1364 1065 1205 6500 1188.36
### 1070 1274.9 1042 1091 8900 1075.93
### 1110.5 1110.5 998.8 1070 4400 1055.22
### 1020 1065 931.1 991 1100 977.31
5/4/2009 940 1128 931 1001.95 4600 988.11
### 950 967 925.15 940 800 927.02
### 960.05 999 910 945.1 1100 932.05
### 851 997 851 965 1500 951.67
4/6/2009 980 994.5 878.1 878.1 1500 865.97
### 890 1000 880 444 4000 425.54
### 860 1014 830.15 880 6700 843.41
 ### 807 939 806.6 842 3400 806.99
3/9/2009 825.1 854.8 803 840 4800 805.08
3/2/2009 841 856 801 840 700 805.08
### 834.1 896.7 810.1 840.35 800 805.41
### 902 925 823 840 8100 805.08
2/9/2009 901 901 870 896.1 400 858.84
2/2/2009 846.15 910 835.2 910 500 872.17
### 852.05 903 841.1 875 300 838.62
### 853.1 913.9 830.1 870 400 833.83
### 826 889 825 845 300 809.87
1/5/2009 925.1 969 810.05 850 1500 814.66
### 919 986.3 890 940 1700 900.92
### 900 930 860.05 910 2100 872.17
### 940 944 865 903 2900 865.46
### 827.7 944 823 944 1100 904.75
### 842 925 801 830.1 4800 795.59
### 790.1 829 790.1 818 800 783.99
### 782 819 771 815 2500 781.12
### 740 797.95 740 797.85 1300 764.68
### 700 782 700 752 2700 720.73
### 666.7 739 650 710 31400 680.48
### 700 766 685 722 12200 691.98
### 770 784.9 700 709.95 1300 680.43
### 775 820 712.05 776 1700 743.74
### 798.15 822 747 820 600 785.91
### 806.95 818 770 799.95 4200 766.69
### 825 825 760.55 815.1 1100 781.21
9/8/2008 824 839 805.55 812 400 778.24
9/1/2008 827 835 800.05 833 1100 798.37
### 830 837.85 789 811.05 300 777.33
### 773 830 773 795.4 400 762.33
### 790 855 765.2 825.5 2800 791.18
8/4/2008 752.05 800 740 790 2600 757.15
### 780 863.3 741 769.9 3100 737.89
### 710 824.45 706.9 777 3200 741.45
### 730 730 695.1 695.1 1300 663.3
7/7/2008 724.05 758 708.1 720 600 687.06
### 750 759 690 734 1600 700.42
### 775 775 737 750.05 6200 715.74
### 774.9 778.95 735 758 500 723.32
### 760.9 780 731.55 769 500 733.82
6/2/2008 792 878.5 730.1 751 1700 716.64
### 775.05 833.9 761.05 791 15400 754.81
### 799.5 808.5 766 775.25 1400 739.78
### 804.9 804.9 775 798.9 400 762.35
5/5/2008 817 845 785.05 790 3500 753.86
### 829 876 812 819 4900 781.53
### 847 864 820 840 3700 801.57
### 805 850 805 849 1800 810.16
4/7/2008 721.6 819.95 718.1 814.8 4900 777.53
### 768 799 730 748 6100 713.78
### 740 799 730 765 10500 717.92
### 805 815 752 780 1300 731.99
### 934.8 940 806 838 2500 786.43
3/3/2008 940 970 880.1 883.6 4000 829.22
### 914.15 990 900 930 3700 872.76
### 974 975 912 912 11100 855.87
### 908.05 967 860.55 950 2100 891.53
2/4/2008 940 960 900 944.4 2300 886.28
### 909 966 882 931 1200 873.7
### 1010 1078 850 900 6200 844.61
### 1097 1144.45 1000 1009 2500 946.9
1/7/2008 1052.1 1185 1024 1079 4500 1012.59
### 1130 1182 1100 1122 9500 1052.95
### 1038.05 1150 1001 1125.5 28700 1056.23
### 1008 1117.05 980 998 107800 936.58
### 1009 1030 991 995.2 31400 933.95
### 998 1015 988 999 4200 937.52
### 1000 1010 952.3 990 1700 929.07
### 990 1039 951 995 3700 933.76
### 1005.1 1019 952 980.05 51100 919.73
### 1088 1096.1 991 1004.85 6300 943.01
### 1140 1140 1010 1060 31900 994.76
### 1058 1130 981.3 1125 10100 1055.76
### 1152 1175 907.75 1055 13700 990.07
### 1163 1180 1125 1152 7700 1081.1
### 1195 1279 1155.35 1180 18500 1107.38
### 1199 1255.25 1141 1172.5 2300 1100.34
### 1215 1221 1190 1192.1 9600 1118.73
### 1235 1239 1197 1215 13300 1140.22
9/3/2007 1250 1274 1210 1230 900 1154.3
### 1283.8 1283.8 1210.1 1225 600 1149.61
### 1299.95 1394 1200 1235 2700 1158.99
### 1345 1345 1231.7 1252.05 11100 1174.99
8/6/2007 1337.65 1348 1301 1317.65 1900 1236.56
### 1283.5 1389.45 1275.55 1311 1300 1230.31
### 1395 1424.4 1276 1312.85 1900 1232.05
### 1401 1438.95 1340.05 1363.2 2800 1275.96
7/9/2007 1444 1464 1405 1415.2 6300 1324.63
7/2/2007 1450 1475 1404 1463 42700 1369.37
 ### 1410 1475 1372 1446.6 5200 1354.02
### 1310 1410 1303 1408.3 11800 1318.17
### 1350 1365 1219.4 1315.2 1700 1231.03
6/4/2007 1310 1390 1285.4 1335.5 2800 1250.03
### 1270 1324.5 1255 1321.15 6300 1236.6
### 1273.55 1295 1238.75 1265.5 14000 1184.51
### 1280 1290 1211 1270.55 11500 1189.24
5/7/2007 1294 1418.05 1235.05 1285.2 12900 1202.95
### 1210 1328 1210 1266.1 2800 1185.07
### 1228 1285 1226.05 1232.2 1800 1153.34
### 1245 1285 1191 1234.8 6400 1155.77
4/9/2007 1225 1245 1191 1226.9 4300 1148.38
4/2/2007 1220 1253 1205 1229.7 1500 1151
### 1252.2 1268.95 1184.95 1232 3900 1153.15
### 1300 1300 1222.05 1264 1500 1183.11
### 1215 1250 1193 1222 1600 1143.79
3/5/2007 1207.5 1250 1150 1238.8 2100 1159.52
### 1270 1300 1216 1227.5 3200 1148.94
### 1350 1360 1255.1 1275.45 2300 1193.82
### 1352.4 1380 1308 1370.6 6400 1282.88
2/5/2007 1420 1448.95 1330 1366.75 3800 1279.28
### 1445 1469.5 1395 1410 3400 1319.76
### 1440 1482.2 1430 1434.95 4200 1343.11
### 1464 1464 1405 1411.65 3300 1321.31
1/8/2007 1500 1500 1400 1422.1 3700 1331.09
1/2/2007 1398 1575 1390 1467.45 17200 1373.53
### 1370 1398.95 1351 1355.3 10500 1268.56
### 1427 1427 1324.7 1367.55 13400 1280.03
### 1460 1495 1337.7 1407.95 14400 1317.84
### 1490 1599 1485 1491.85 5300 1396.37
### 1528.65 1529 1451 1485.2 2600 1390.15
### 1478 1504.95 1470 1478.1 2000 1383.5
### 1530 1597 1480.1 1487.55 4600 1392.35
### 1531.4 1578.95 1500 1523.95 2800 1426.42
### 1528 1585 1510 1560.15 2700 1460.3
### 1538 1548.95 1500 1518.25 6500 1421.08
### 1580 1594 1488.1 1528.3 16300 1430.49
### 1578 1648.6 1550 1570.7 2900 1470.18
### 1600 1623.95 1572 1573.9 800 1473.17
### 1624.95 1643.9 1585 1599.6 20200 1497.23
### 1656.95 1680 1597 1605.4 3700 1502.66
### 1670 1697 1580 1647 2700 1541.59
9/4/2006 1689 1735 1631 1666.25 1600 1559.61
### 1684 1745 1590 1662 2400 1555.63
### 1631 1750 1588.35 1662.75 3700 1556.34
 ### 1436 1650 1410 1625.05 25900 1521.05
8/7/2006 1338.05 1453 1337 1420.3 59600 1329.4
### 1360 1378.9 1333 1336.75 1400 1251.2
### 1370 1404.95 1348 1352.25 9400 1265.71
### 1445 1445 1364 1364.6 3100 1277.27
### 1414 1478.95 1378 1414.1 5600 1323.6
7/3/2006 1490 1496 1406 1480.55 4900 1385.8
### 1525 1585 1425 1459.65 3600 1366.23
### 1535 1555 1490 1500 7700 1404
### 1650 1650 1400 1456.45 6900 1363.24
6/5/2006 1699.95 1699.95 1267 1575.95 6900 1475.09
### 1733.15 1750 1575 1620.4 5000 1516.7
### 1690 1869 1601 1734.85 27300 1623.82
### 1979 1979 1672 1725.55 4100 1615.12
5/8/2006 1980 2030 1950 1977.7 1700 1838.64
5/1/2006 1903.8 2049 1901 1967.9 9100 1829.53
### 1894 2000 1845 1903.8 3400 1769.93
### 1949 1999.9 1850 1903.75 15200 1769.89
### 1987 2049 1850 1862.8 2200 1731.82
4/3/2006 2028 2050 1865 2021.9 11400 1879.73
### 1730 1999.9 1730 1929.95 16800 1794.24
### 1921 1930 1816 1833.65 9700 1704.72
### 1890 1920 1762 1904.15 3300 1770.26
3/6/2006 1900 1949 1853 1884.95 2300 1752.41
### 1820 1900 1715.5 1892.2 2100 1759.15
### 1831 1869.9 1775 1844.6 1900 1714.9
### 1950 2025 1800 1822 4400 1693.89
2/6/2006 1749 1970 1749 1953.85 3600 1816.46
### 1703 1750 1675.1 1740.95 3200 1618.53
### 1700.25 1707.95 1650 1701.4 1800 1581.77
### 1701.5 1720.9 1681 1701.9 600 1582.23
1/9/2006 1685 1739.95 1683 1720.25 1400 1599.29
1/2/2006 1666 1775 1654 1723.45 12400 1602.27