Date

Close
12/31/2013
68
12/30/2013
68.5
12/27/2013
68.2
12/26/2013
68
12/25/2013
68.34
12/24/2013
68.34
12/23/2013
68.7
12/20/2013
68.4
12/19/2013
68.3
12/18/2013
68
12/17/2013
67.92
12/16/2013
67.92
12/13/2013
67.98
12/12/2013
66.9
12/11/2013
66.88
12/10/2013
67
12/9/2013
66.7
12/6/2013
67.16
12/5/2013
67.76
12/4/2013
68
12/3/2013
67.98
12/2/2013
68
11/29/2013
68.5
11/28/2013
68.9
11/27/2013
68.88
11/26/2013
69
11/25/2013
69.3
11/22/2013
69.3
11/21/2013
69.36
11/20/2013
68.8
11/19/2013
69.4
11/18/2013
69.44
11/15/2013
69.22
11/14/2013
69.38
11/13/2013
69
11/12/2013
68.6
11/11/2013
68.7
11/8/2013
68.8
11/7/2013
68.7
11/6/2013
68.5
11/5/2013
68.44
11/4/2013
68.44
11/1/2013
68.44
10/31/2013
68
10/30/2013
67.8
10/29/2013
68.16

10/28/2013
10/25/2013
10/24/2013
10/23/2013
10/22/2013
10/21/2013
10/18/2013
10/17/2013
10/16/2013
10/15/2013
10/14/2013
10/11/2013
10/10/2013
10/9/2013
10/8/2013
10/7/2013
10/4/2013
10/3/2013
10/2/2013
10/1/2013
9/30/2013
9/27/2013
9/26/2013
9/25/2013
9/24/2013
9/23/2013
9/20/2013
9/19/2013
9/18/2013
9/17/2013
9/16/2013
9/13/2013
9/12/2013
9/11/2013
9/10/2013
9/9/2013
9/6/2013
9/5/2013
9/4/2013
9/3/2013
9/2/2013
8/30/2013
8/29/2013
8/28/2013
8/27/2013
8/26/2013
8/23/2013

68
68.2
68.2
68.2
68.5
68
68.2
68.5
68.02
68
68
67.8
67.8
68.2
68.36
68.2
68.1
68
68
67.98
68
68
68
68
67.8
67.8
67.8
67.8
68
67.7
67.2
67.2
67.74
67.7
67.74
67.86
67
67.4
67.4
67.42
67.4
67.54
68
67.5
68.22
68.26
68.18

8/22/2013
8/21/2013
8/20/2013
8/19/2013
8/16/2013
8/15/2013
8/14/2013
8/13/2013
8/12/2013
8/9/2013
8/8/2013
8/7/2013
8/6/2013
8/5/2013
8/2/2013
8/1/2013
7/31/2013
7/30/2013
7/29/2013
7/26/2013
7/25/2013
7/24/2013
7/23/2013
7/22/2013
7/19/2013
7/18/2013
7/17/2013
7/16/2013
7/15/2013
7/12/2013
7/11/2013
7/10/2013
7/9/2013
7/8/2013
7/5/2013
7/4/2013
7/3/2013
7/2/2013
7/1/2013
6/28/2013
6/27/2013
6/26/2013
6/25/2013
6/24/2013
6/21/2013
6/20/2013
6/19/2013

67.54
67.78
67.78
67.82
67.56
67.66
67.68
68
68.4
67.34
67.34
67.34
67.34
67.3
67.76
67.7
67.66
68
68.3
68.6
68.8
68.78
68.76
68.8
68.88
68.36
68.36
68.44
68.6
69
68.98
68.32
69
68.1
68.98
69
68.98
69.1
68.38
67
66.8
66.3
65.68
65.7
66.7
65.8
65.82

6/18/2013
6/17/2013
6/14/2013
6/13/2013
6/12/2013
6/11/2013
6/10/2013
6/7/2013
6/6/2013
6/5/2013
6/4/2013
6/3/2013
5/31/2013
5/30/2013
5/29/2013
5/28/2013
5/27/2013
5/24/2013
5/23/2013
5/22/2013
5/21/2013
5/20/2013
5/17/2013
5/16/2013
5/15/2013
5/14/2013
5/13/2013
5/10/2013
5/9/2013
5/8/2013
5/7/2013
5/6/2013
5/3/2013
5/2/2013
5/1/2013
4/30/2013
4/29/2013
4/26/2013
4/25/2013
4/24/2013
4/23/2013
4/22/2013
4/19/2013
4/18/2013
4/17/2013
4/16/2013
4/15/2013

65.86
65.86
65.86
65.06
65.9
65.5
65.54
65.5
65.7
65.02
66
66
65.5
65
64.5
64.1
64.08
63.58
63.58
63.48
63.5
65.1
65.1
65.1
65.2
65.38
65
65
64.2
64.4
63
63
62.44
62.5
61.8
61.8
61.4
61.6
61.5
62.06
61.8
61.84
63.42
61.7
61.54
61.48
61

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

60.98
61
61
60.7
60.96
60.78
61
61
61
60.48
60.68
60.66
60.68
60.62
60.7
60.7
60.7
60.62
60.7
60.5
60.96
60.48
60.5
61.1
60.42
60.2
59.88
59.88
59.82
59.86
59.9
59.88
59.8
59.8
59.42
59.22
58.7
58.7
58.98
59
59.9
59.56
59.76
59.56
59.56
59.56
59.38

2/6/2013
2/5/2013
2/4/2013
2/1/2013
1/31/2013
1/30/2013
1/29/2013
1/25/2013
1/24/2013
1/23/2013
1/22/2013
1/21/2013
1/18/2013
1/17/2013
1/16/2013
1/15/2013
1/14/2013
1/11/2013
1/10/2013
1/9/2013
1/8/2013
1/7/2013
1/4/2013
1/3/2013
1/2/2013
1/1/2013
12/31/2012
12/28/2012
12/27/2012
12/26/2012
12/25/2012
12/24/2012
12/21/2012
12/20/2012
12/19/2012
12/18/2012
12/17/2012
12/14/2012
12/13/2012
12/12/2012
12/11/2012
12/10/2012
12/7/2012
12/6/2012
12/5/2012
12/4/2012
12/3/2012

58.96
59.26
59
58.4
58.4
59.38
59.78
59.8
59.9
59.9
59.48
60
60.8
61
60.8
61.3
61.4
61.68
62
62.22
62.88
62.96
63
63
62.86
62.84
62.84
62.1
62
62.48
61.98
61.98
60.1
63.3
63.8
63.84
63.5
63.98
63.1
63.4
63.9
64.6
64.58
63.88
62.98
61
59.6

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

59.6
59
59
59
58.98
58.96
59.98
61.98
61.98
62
63.5
64.6
64.6
64.9
64.9
64.9
65
65.48
66
68.6
69.5
69.5
69.68
69.68
68.52
67.9
67.9
67.3
67.08
66.8
66.48
66.34
66.1
65.3
65
64.88
64.3
64
63.8
63.4
62.5
61.9
61.2
61.1
61.1
61.5
61.2

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

60.7
60.5
60.5
61
61.9
62
62.26
64
64
61.9
62
62.4
62.8
63
63.5
63.9
64.02
64.6
64.02
64.02
64.6
63.98
63.5
63
62.2
62.2
62.2
62.2
62.2
62.2
62
60.9
60.5
60.68
60.5
60.7
60.5
60.1
60
60
60.02
60
60
60.36
59.72
59.98
59.02

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

59.9
59.9
59.5
59.12
58.5
58.22
58.02
57.56
57.9
58
57.8
58
57.98
57.98
58.32
58.32
57.5
57.88
58.1
57.7
57.9
57.8
57.8
57.78
57.02
56.2
57.4
55.2
55
55
55
54.4
53.6
53.6
53.6
53.6
53.88
53.22
53
53.2
53
53
53
53
53
52.24
52.2

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

54.7
54.7
54.88
54.88
56
56
56
56
55.98
55.9
55.5
55.38
55.3
55.3
55.1
55.9
55.86
55.9
55.84
55.98
55.98
55.98
56
56
55.98
55.94
55.96
55.96
55.98
55.9
55.8
55.88
55.9
55.9
56
55.9
56
55.98
55.98
55.9
55.9
56
56
56
56
56
56.3

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

56.3
56.3
56.24
56.24
56
56
55.9
56
56
55.8
54.9
54.92
55.2
55.8
56
55.88
56
55.1
55.5
55.4
55.48
55.5
55.5
55.52
55.68
55.76
55.76
55.76
55.7
55.7
55.8
56
56
56.1
56
56
56
56
56
56
56
56
55.8
55.92
56
56
56.3

1/5/2012
1/4/2012
1/3/2012
12/30/2011
12/29/2011
12/28/2011
12/27/2011
12/26/2011
12/23/2011
12/22/2011
12/21/2011
12/20/2011
12/19/2011
12/16/2011
12/15/2011
12/14/2011
12/13/2011
12/12/2011
12/9/2011
12/8/2011
12/7/2011
12/6/2011
12/5/2011
12/2/2011
12/1/2011
11/30/2011
11/29/2011
11/28/2011
11/25/2011
11/24/2011
11/23/2011
11/22/2011
11/21/2011
11/18/2011
11/17/2011
11/16/2011
11/15/2011
11/14/2011
11/11/2011
11/10/2011
11/9/2011
11/8/2011
11/4/2011
11/3/2011
11/2/2011
10/31/2011
10/28/2011

56.3
56
56
56.2
56
56.7
56.8
56.6
56.6
56.6
56.18
56.3
56.36
56
56.02
56.48
56
55.9
54.38
54.1
53.6
53.2
53.2
52.6
52.2
51.9
51.4
50.9
50.9
50.6
50.4
50.2
49.86
50
49.5
49.22
49.4
49
49
49
49.5
49.5
50
49.5
49.7
50.4
50.4

10/27/2011
10/25/2011
10/24/2011
10/21/2011
10/19/2011
10/18/2011
10/17/2011
10/14/2011
10/13/2011
10/12/2011
10/11/2011
10/10/2011
10/7/2011
10/6/2011
10/5/2011
10/4/2011
10/3/2011
9/30/2011
9/29/2011
9/28/2011
9/27/2011
9/26/2011
9/23/2011
9/22/2011
9/20/2011
9/19/2011
9/15/2011
9/14/2011
9/13/2011
9/12/2011
9/9/2011
9/8/2011
9/7/2011
9/6/2011
9/2/2011
8/29/2011
8/26/2011
8/25/2011
8/24/2011
8/23/2011
8/22/2011
8/19/2011
8/18/2011
8/17/2011
8/16/2011
8/15/2011
8/12/2011

49.46
49.3
49.2
49.3
49.3
49.36
49.38
49.3
49.38
49.38
49.5
49.2
49
49
48
48
47.8
47.98
47
47.5
47.3
47.4
48.5
49
49.5
49.76
49.76
49.78
50
49.3
50
49.58
49
49
48.9
48.9
48.1
48.14
48.02
47.9
47.98
48.1
47.9
47.9
47.9
47.4
47.4

8/11/2011
8/10/2011
8/9/2011
8/8/2011
8/5/2011
8/4/2011
8/3/2011
8/2/2011
8/1/2011
7/29/2011
7/28/2011
7/27/2011
7/26/2011
7/25/2011
7/22/2011
7/21/2011
7/20/2011
7/18/2011
7/15/2011
7/14/2011
7/13/2011
7/12/2011
7/11/2011
7/8/2011
7/7/2011
7/6/2011
7/5/2011
7/4/2011
7/1/2011
6/30/2011
6/29/2011
6/28/2011
6/27/2011
6/24/2011
6/23/2011
6/22/2011
6/21/2011
6/20/2011
6/17/2011
6/16/2011
6/15/2011
6/14/2011
6/13/2011
6/10/2011
6/9/2011
6/8/2011
6/7/2011

47.4
47.48
47.2
47.6
47.12
47.76
47.44
47.6
47.78
47.1
47.68
47.42
47.44
47.44
47.38
47.38
47.3
47.76
47.76
47.9
47.6
47.4
46.9
47.3
46.98
47.5
47.16
47.2
47.2
47.2
47.3
47.4
47.5
47.5
47.7
47.7
47.8
48
48.2
48.2
48.2
48
47.9
47.9
47.9
47.98
47.9

6/6/2011
6/3/2011
6/2/2011
6/1/2011
5/31/2011
5/30/2011
5/27/2011
5/25/2011
5/24/2011
5/23/2011
5/20/2011
5/19/2011
5/18/2011
5/16/2011
5/13/2011
5/12/2011
5/11/2011
5/10/2011
5/9/2011
5/6/2011
5/5/2011
5/4/2011
5/3/2011
4/29/2011
4/28/2011
4/27/2011
4/26/2011
4/25/2011
4/22/2011
4/21/2011
4/20/2011
4/19/2011
4/18/2011
4/15/2011
4/14/2011
4/13/2011
4/12/2011
4/11/2011
4/8/2011
4/7/2011
4/6/2011
4/5/2011
4/4/2011
4/1/2011
3/31/2011
3/30/2011
3/29/2011

47.96
47.96
48.08
47.98
47.78
48
47.98
47.7
47.8
47.5
47.98
47.96
47.78
47.5
47.6
47.5
47.42
47.42
48.28
48.2
48.2
48.2
48.4
47.98
48.2
48.28
48
48.18
48
48
48
48.4
47.8
47.8
48
48
47.8
47.96
47.96
48.5
47.6
47.48
47.78
47.4
46.8
47
47.38

3/28/2011
3/25/2011
3/24/2011
3/23/2011
3/22/2011
3/21/2011
3/18/2011
3/17/2011
3/16/2011
3/15/2011
3/14/2011
3/11/2011
3/10/2011
3/9/2011
3/8/2011
3/7/2011
3/4/2011
3/3/2011
3/2/2011
3/1/2011
2/28/2011
2/25/2011
2/24/2011
2/23/2011
2/22/2011
2/18/2011
2/17/2011
2/16/2011
2/14/2011
2/11/2011
2/10/2011
2/9/2011
2/8/2011
2/2/2011
1/31/2011
1/28/2011
1/26/2011
1/25/2011
1/24/2011
1/21/2011
1/19/2011
1/18/2011
1/17/2011
1/14/2011
1/13/2011
1/12/2011
1/11/2011

46.6
47.86
47
46.68
46.28
46
45.46
45.36
45.1
45.2
45.2
45.78
45.02
45.5
45.5
45.1
45.1
45.44
45.44
45.44
45
45.26
45.3
45.3
45
45.18
45.2
45.36
45.36
45.36
45.9
45.38
45.18
45.8
44.7
45.6
45.6
45.3
45.2
45
45.5
45.5
45.5
45.5
45.18
45.1
44.7

Close
80
70
60
50
40
30
20
10
0

1/10/2011
1/7/2011
1/5/2011
1/4/2011
1/3/2011

44.6
44.48
44.08
43.84
43.42

0
1/3/2011

1/3/2012

Close

Close

1/3/2013