Date

1/4/10
1/5/10
1/6/10
1/7/10
1/8/10
1/11/10
1/12/10
1/13/10
1/14/10
1/15/10
1/19/10
1/20/10
1/21/10
1/22/10
1/25/10
1/26/10
1/27/10
1/28/10
1/29/10
2/1/10
2/2/10
2/3/10
2/4/10
2/5/10
2/8/10
2/9/10
2/10/10
2/11/10
2/12/10
2/16/10
2/17/10
2/18/10
2/19/10
2/22/10
2/23/10
2/24/10
2/25/10
2/26/10
3/1/10
3/2/10
3/3/10
3/4/10
3/5/10
3/8/10
3/9/10
3/10/10
3/11/10
3/12/10
3/15/10
3/16/10
3/17/10
3/18/10
3/19/10
3/22/10
3/23/10
3/24/10
3/25/10
3/26/10
3/29/10
3/30/10
3/31/10
4/1/10
4/5/10
4/6/10
4/7/10
4/8/10
4/9/10
4/12/10
4/13/10
4/14/10
4/15/10
4/16/10
4/19/10
4/20/10
4/21/10
4/22/10
4/23/10
4/26/10
4/27/10
4/28/10
4/29/10
4/30/10
5/3/10
5/4/10
5/5/10
5/6/10
5/7/10
5/10/10
5/11/10
5/12/10
5/13/10
5/14/10
5/17/10
5/18/10
5/19/10
5/20/10
5/21/10
5/24/10
5/25/10
5/26/10
5/27/10
5/28/10
6/1/10
6/2/10
6/3/10
6/4/10
6/7/10
6/8/10
6/9/10
6/10/10
6/11/10
6/14/10
6/15/10
6/16/10
6/17/10
6/18/10
6/21/10
6/22/10
6/23/10
6/24/10
6/25/10
6/28/10
6/29/10
6/30/10
7/1/10
7/2/10
7/6/10
7/7/10
7/8/10
7/9/10
7/12/10
7/13/10
7/14/10
7/15/10
7/16/10
7/19/10
7/20/10
7/21/10
7/22/10
7/23/10
7/26/10
7/27/10
7/28/10
7/29/10
7/30/10
8/2/10
8/3/10
8/4/10
8/5/10
8/6/10
8/9/10
8/10/10
8/11/10
8/12/10
8/13/10
8/16/10
8/17/10
8/18/10
8/19/10
8/20/10
8/23/10
8/24/10
8/25/10
8/26/10
8/27/10
8/30/10
8/31/10
9/1/10
9/2/10
9/3/10
9/7/10
9/8/10
9/9/10
9/10/10
9/13/10
9/14/10
9/15/10
9/16/10
9/17/10
9/20/10
9/21/10
9/22/10
9/23/10
9/24/10
9/27/10
9/28/10
9/29/10
9/30/10
10/1/10
10/4/10
10/5/10
10/6/10
10/7/10
10/8/10
10/11/10
10/12/10
10/13/10
10/14/10
10/15/10
10/18/10
10/19/10
10/20/10
10/21/10
10/22/10
10/25/10
10/26/10
10/27/10
10/28/10
10/29/10
11/1/10
11/2/10
11/3/10
11/4/10
11/5/10
11/8/10
11/9/10
11/10/10
11/11/10
11/12/10
11/15/10
11/16/10
11/17/10
11/18/10
11/19/10
11/22/10
11/23/10
11/24/10
11/26/10
11/29/10
11/30/10
12/1/10
12/2/10
12/3/10
12/6/10
12/7/10
12/8/10
12/9/10
12/10/10
12/13/10
12/14/10
12/15/10
12/16/10
12/17/10
12/20/10
12/21/10
12/22/10
12/23/10
12/27/10
12/28/10
12/29/10
12/30/10
12/31/10
1/3/11
1/4/11
1/5/11
1/6/11
1/7/11
1/10/11
1/11/11
1/12/11
1/13/11
1/14/11
1/18/11
1/19/11
1/20/11
1/21/11
1/24/11
1/25/11
1/26/11
1/27/11
1/28/11
1/31/11
2/1/11
2/2/11
2/3/11
2/4/11
2/7/11
2/8/11
2/9/11
2/10/11
2/11/11
2/14/11
2/15/11
2/16/11
2/17/11
2/18/11
2/22/11
2/23/11
2/24/11
2/25/11
2/28/11
3/1/11
3/2/11
3/3/11
3/4/11
3/7/11
3/8/11
3/9/11
3/10/11
3/11/11
3/14/11
3/15/11
3/16/11
3/17/11
3/18/11
3/21/11
3/22/11
3/23/11
3/24/11
3/25/11
3/28/11
3/29/11
3/30/11
3/31/11
4/1/11
4/4/11
4/5/11
4/6/11
4/7/11
4/8/11
4/11/11
4/12/11
4/13/11
4/14/11
4/15/11
4/18/11
4/19/11
4/20/11
4/21/11
4/25/11
4/26/11
4/27/11
4/28/11
4/29/11
5/2/11
5/3/11
5/4/11
5/5/11
5/6/11
5/9/11
5/10/11
5/11/11
5/12/11
5/13/11
5/16/11
5/17/11
5/18/11
5/19/11
5/20/11
5/23/11
5/24/11
5/25/11
5/26/11
5/27/11
5/31/11
6/1/11
6/2/11
6/3/11
6/6/11
6/7/11
6/8/11
6/9/11
6/10/11
6/13/11
6/14/11
6/15/11
6/16/11
6/17/11
6/20/11
6/21/11
6/22/11
6/23/11
6/24/11
6/27/11
6/28/11
6/29/11
6/30/11
7/1/11
7/5/11
7/6/11
7/7/11
7/8/11
7/11/11
7/12/11
7/13/11
7/14/11
7/15/11
7/18/11
7/19/11
7/20/11
7/21/11
7/22/11
7/25/11
7/26/11
7/27/11
7/28/11
7/29/11
8/1/11
8/2/11
8/3/11
8/4/11
8/5/11
8/8/11
8/9/11
8/10/11
8/11/11
8/12/11
8/15/11
8/16/11
8/17/11
8/18/11
8/19/11
8/22/11
8/23/11
8/24/11
8/25/11
8/26/11
8/29/11
8/30/11
8/31/11
9/1/11
9/2/11
9/6/11
9/7/11
9/8/11
9/9/11
9/12/11
9/13/11
9/14/11
9/15/11
9/16/11
9/19/11
9/20/11
9/21/11
9/22/11
9/23/11
9/26/11
9/27/11
9/28/11
9/29/11
9/30/11
10/3/11
10/4/11
10/5/11
10/6/11
10/7/11
10/10/11
10/11/11
10/12/11
10/13/11
10/14/11
10/17/11
10/18/11
10/19/11
10/20/11
10/21/11
10/24/11
10/25/11
10/26/11
10/27/11
10/28/11
10/31/11
11/1/11
11/2/11
11/3/11
11/4/11
11/7/11
11/8/11
11/9/11
11/10/11
11/11/11
11/14/11
11/15/11
11/16/11
11/17/11
11/18/11
11/21/11
11/22/11
11/23/11
11/25/11
11/28/11
11/29/11
11/30/11
12/1/11
12/2/11
12/5/11
12/6/11
12/7/11
12/8/11
12/9/11
12/12/11
12/13/11
12/14/11
12/15/11
12/16/11
12/19/11
12/20/11
12/21/11
12/22/11
12/23/11
12/27/11
12/28/11
12/29/11
12/30/11
1/3/12
1/4/12
1/5/12
1/6/12
1/9/12
1/10/12
1/11/12
1/12/12
1/13/12
1/17/12
1/18/12
1/19/12
1/20/12
1/23/12
1/24/12
1/25/12
1/26/12
Adj
127.8
125.44
125
126.26
120.3
121.12
121.25
118.68
119.19
118.13
119.42
124.61
123.5
122.98
122.82
123.33
122.52
121.69
124.3
125.37
124.96
124.53
123.68
124.8
125.61
124.18
123.54
120.72
118.95
121.13
124.12
122.05
120.93
120.53
120.7
119.41
118.71
120.27
123.72
124.67
124.66
127.39
127.01
127.88
128.43
127.41
129.23
123.13
122.42
124.9
123.31
123.43
123.71
145.03
145.18
144.6
146.19
145.47
160.84
160.58
160.81
161.27
162.08
163.93
162.55
157.93
158.12
161.4
159.77
157.89
160.21
163.75
162.18
162.16
161.9
161.95
162.29
161.96
169.96
170.67
168.45
167.48
167.69
165.17
164.71
163.68
163.38
162.33
162.97
163.47
173.09
173.97
176.23
175.01
175.02
179.25
176.57
177.34
170.05
171.54
165.55
169.93
169.65
166.31
164.45
166.64
164.59
160.72
186.3
185.54
184.66
182.54
181.59
124.94
125.93
125.66
127.67
127.16
129.43
125.68
124.47
121.1
121.34
121.9
118.1
119.03
119.92
120.18
121.38
122.44
123.88
122.95
122.57
123.66
123.16
123.25
121.75
123.67
124
123.9
124.71
123.83
124.43
123.78
124.04
125.39
124.57
125.26
125.28
124.63
124.81
124.41
125.06
127.21
126.86
126.61
128.16
125.7
125.02
125.16
125.99
124.86
126.1
125.03
123.01
123.62
129.26
128.09
127.07
126.6
125.53
120.6
122.18
121.24
121.31
120.05
122.03
124.38
125.13
125.18
126.99
127.6
126.79
127.28
125.96
126.75
124.88
123.84
125.65
121.86
120.29
125.35
127.35
124.73
126.44
123.28
122.04
125.07
125.1
125.31
125.12
124.72
129.07
127.11
125.19
125.09
125.75
126.68
126.2
124.82
123.82
122.28
122.64
120.2
122.11
120.81
120.55
125.3
126.89
126.15
126.71
126.95
127.46
129.02
129.21
129.79
128.91
131.3
131.82
132.06
132.64
131.33
132.79
132.41
134.77
134.95
135.81
135.94
140.31
140.82
141.15
143.84
144.02
143.71
142.01
142.77
142.96
142.58
141.62
142.57
141.9
144.83
146.62
146.35
147.51
148.14
153.1
153.21
152.91
156.98
158.76
158.36
158.39
156.56
162
161.76
161.14
160.77
162.15
162.74
159.89
158.14
158.72
159.82
159.96
160.36
159.33
156.99
151.05
152.22
153.9
155.67
155.99
157.5
158
160.11
159.31
161.52
160.99
161.17
161.86
162.87
164.09
163.83
163.29
162.65
166.14
165.53
166.34
168.2
168.41
168.96
168.09
170.81
168.51
167.45
169.08
169.02
169.17
168.74
166.86
166.59
166.35
165.79
166.11
167.52
161.82
161.81
162.75
160.98
161.32
163.07
163.65
164.84
164.3
164.74
163.7
166.23
168.6
169.12
170.12
173.53
172.87
172.78
174.08
173.82
183.67
182.12
183.36
183.64
182.17
181.41
179.84
180.29
180.34
161.89
166.06
167.53
170.55
170.79
163.17
156.91
158.34
163.66
166.09
164.92
168.46
171.93
171.82
171.22
161.77
162.78
166.57
169.41
172.3
172.44
174.02
172.33
167.94
168.66
173.81
177
176.84
178.45
174.17
172.6
174.04
176.14
180.96
181.66
180.62
183.18
186.55
185.63
186.57
187.25
182.24
189.45
189.66
190.84
192.94
194.05
191.58
194.56
181.31
182.32
180.55
179.16
180
181.07
180.52
188.52
189.98
191.93
191.73
190.98
Close-0.005204339
-0.012050078
-0.006494535
0.01008
0.018628281
0.006816293
0.001073316
-0.021195876
0.00429727
-0.008893364
0.010920173
0.011034483
-0.008907792
-0.004210526
-0.001301025
0.004152418
-0.006567745
0-0.006774404
0.008608206
-0.00327032
-0.003441101
-0.006825664
0.009055627
0.004638887
-0.011384444
-0.005153809
-0.022826615
-0.014662028
-0.007375236
0.024684224
0.004350628
-0.020936948
-0.009176567
-0.003307699
0.001410437
-0.007315654
-0.005862156
0.013141269
0.028685458
0.007678629
-8.02118E-05
0.018386762
-0.002982966
0.006849854
0.004300907
-0.00794207
0.014284593
0.021401908
-0.005766263
0.020258128
-0.012730184
0.000973157
0.002268492
136.73
136.92
137.42
138.53
138.1
139.83
135.13
136.15
136.9
136.74
136.91
137.72
138.46
137.94
140.59
144.11
143.01
141.35
141.25
139.87
139.59
141.96
142.64
142.97
140.8
141.51
140.51
139.11
142.41
141.88
143.39
142.31
142.15
142.59
142.11
143.32
143.52
143.46
142.92
143.29
144.08
144.23
144.32
0.004919623
0.001034269
-0.003995041
0.010995851
-0.004925097
0.009603917
-0.001616513
0.001432308
0.002860519
0.005022633
0.011414116
-0.008418227
-0.011825804
0.001203065
0.020743739
-0.010099133
-0.011766915
0.014693774
0.022095999
0.007391763
-0.00012332
-0.001603355
0.000308833
0.002099413
-0.002033397
0.009203729
0.004177454
-0.013007558
-0.012704066
0.007035055
0.001253881
-0.014028176
-0.002785009
-0.006253415
-0.001832845
-0.006426735
0.003942586
0.003068049
0.017458265
0.00508406
0.012990746
-0.006922771
5.71396E-05
-0.006044139
-0.014951185
0.004360877
-0.041107477
0.008762129
-0.034918969
0.026457264
-0.00916949
-0.019687592
-0.011183934
0.013317118
-0.012301968
-0.023512972
185.87
184.26
185.37
186.07
189.77
185.84
178.18
176.68
176.54
180.9
181.52
179.64
181.24
185.14
186.7
183.89
183.35
187.38
187.35
188.75
186.62
185.73
185.24
181.48
181.31
177.95
177.06
182.21
180.94
188
192.18
191.15
188.72
187.48
183.57
182.89
187.24
181.47
182.04
184.75
184.95
183.99
186.18
183.88
0.013160757
-0.004079442
-0.004742913
-0.011480559
-0.003507653
-0.010454617
0.007923803
-0.002144048
0.015995544
-0.003994674
0.017851526
-0.02897319
-0.009627626
-0.027074797
0.004872007
-0.002876161
0.004615131
-0.020426579
-0.010970605
-0.003265785
0.007477107
0.002168112
0.009985022
0.008732905
0.011760862
-0.004843397
-0.002676833
-0.003090687
0.008892878
-0.004043345
0.000730757
0.000493056
0.015770021
0.002668392
-0.000806452
0.00653753
-0.007056371
0.004845352
-0.005223821
0.002100501
0.010883586
-0.006539596
0.005539054
0.000159668
-0.005188378
0.001444275
-0.004086211
-0.003125
0.00522466
0.017191748
-0.002751356
-0.001970676
0.012242319
-0.019194757
-0.005409706
0.001119821
0.006631512
0.005714739
-0.014600268
0.009931123
0.002696273
-0.011151534
0.034131988
0.004958946
0.045623685
-0.009051524
-0.002264033
-0.00571205
-0.003698749
-0.008451817
-0.03927348
0.013101161
-0.007693567
0.000577367
-0.010386613
0.025655977
-0.008933647
0.030488815
0.006029908
0.000399584
0.010065506
0.004349889
0.004803528
-0.006347962
0.003864658
-0.010370836
0.006271832
-0.014753452
-0.008327995
0.014615633
-0.030163152
-0.012883637
0.005535055
0.014040686
0.001888128
-0.020573223
0.013709613
-0.024992091
-0.010058404
0.017535234
0.007167016
0.000239866
0.001678657
-0.00151624
-0.003196931
0.002966645
-0.001238103
-0.015185558
-0.011800802
-0.003343683
-0.000798786
0.005276201
0.007395626
-0.003789075
-0.010935024
-0.008011537
-0.012437409
0.002944063
-0.019895629
0.015890183
-0.010646139
-0.00215214
0.012852639
0.012689545
-0.005831823
0.00443916
0.001894089
0.00401733
0.012239134
0.00147264
0.004488817
-0.006780183
0.018540067
0.003960396
0.001820665
0.004391943
-0.009876357
0.011117033
-0.002861661
0.017823427
0.001335609
0.006372731
0.00095722
-0.001991607
0.003634809
0.002343417
0.018136734
0.0009046
0.00125139
-0.002152479
0.020846812
0.005351736
0.001330812
-0.002658086
-0.006733062
0.006708092
-0.004699446
-0.001993538
-0.0024108
0.012359318
-0.001841495
0.007926204
0.004270897
0.033481842
0.000718485
-0.001958097
0.026616964
0.011339024
-0.002519526
0.000189442
-0.01155376
0.017565151
-0.003383574
-0.001481481
-0.003832839
-0.00229614
0.003421036
0.005145053
0.003638606
-0.017512597
-0.010945025
0.003667636
0.009387601
-0.002434305
-0.023145038
0.002500625
-0.006423048
-0.0146865
-0.037836805
0.00774578
0.011036657
0.011500975
0.002055631
0.009680108
0.003174603
0.01335443
-0.004996565
0.009415605
0.004415148
-0.003281327
-0.000617436
-0.004262943
0.004281194
0.00623996
0.007490637
-0.001584496
-0.0032961
-0.003919407
0.021457117
-0.003671602
0.004893373
0.011181917
0.002378121
-0.001126928
0.007573499
-0.005149148
0.016181807
-0.013465254
-0.006290428
0.009734249
-0.000354862
0.000887469
-0.002541822
-0.011141401
-0.001618123
-0.001440663
-0.003366396
0.001930153
0.008488351
-0.010093595
-6.17971E-05
0.005809282
-0.010875576
0.002112064
0.010848004
0.003556755
0.007271616
-0.003275904
0.002678028
-0.006312978
0.015455101
0.014257354
0.003084223
0.005912961
-0.008513313
-0.005359304
0.001564311
-0.000520622
0.007524019
-0.001493566
0.056667817
-0.008439048
0.006808698
0.001527051
-0.008004792
-0.004171927
-0.008654429
0.002502224
0.000277331
-0.0473136
0.025758231
0.008852222
0.028472512
-0.010156703
0.001407212
-0.044616195
-0.038364896
0.009113505
0.033598585
0.014847855
-0.007044374
0.021464953
0.020598362
-0.000639795
-0.003492027
0.006533101
0.006243432
0.023282959
0.017049889
0.017059205
0.000812536
0.009162607
-0.009711527
-0.025474381
0.004287245
0.030534804
0.018353374
-0.000903955
0.009104275
-0.023984309
-0.009014182
0.00834299
0.012066192
0.027364596
0.003868258
-0.01778237
0.014173403
0.018397205
-0.004931654
0.005063837
0.003644745
-0.026755674
0.007712766
0.001108472
0.00622166
0.011003982
0.005753084
-0.012728678
0.01555486
-0.001541935
0.00557057
-0.009708205
-0.007698698
0.004688547
0.005944444
-0.003037499
0.044316419
0.007744536
0.010264238
-0.001042047
-0.003911751
E
0.005811387
0.0013896
0.003651767
0.008077427
-0.003104021
0.012527154
-0.033612243
0.007548287
0.00550863
-0.001168736
0.001243235
0.005916295
0.005373221
-0.003755597
0.019211251
0.002783383
-0.007633058
-0.01160758
-0.000707464
-0.009769912
-0.002001859
0.016978294
0.004790082
0.002313517
-0.015178009
0.018394886
-0.013111096
-0.007066638
-0.009963704
0.00359408
-0.003721649
0.010642797
-0.007531906
-0.001124306
0.003095322
-0.003366295
0.008514531
0.001395479
-0.00041806
-0.003764115
0.002588861
0.005513295
0.001041088
0.000624003
0.023175162
-0.008661968
0.006024096
0.003776231
0.01988499
-0.02070928
-0.041218252
-0.008418453
-0.000792393
0.024696953
0.003427308
-0.010356985
0.008906702
0.021518429
0.008426056
-0.015050884
0.006090869
0.02197982
-0.000160102
0.007472645
-0.011284768
-0.004769049
-0.002638238
-0.020297992
-0.000936742
-0.018531796
-0.005001405
0.029086185
-0.00696998
-0.01223273
-0.005359559
-0.012712529
-0.006570581
-0.020855558
-0.003704309
0.023784789
-0.030816065
0.003141015
0.014886838
0.001082544
-0.005190592
0.011902821
-0.012353636
0.039018459