Date	Open	High	Low	Close	Volume
1/4/2010	1116.56	1133.87	1116.56	1132.99	3991
1/5/2010	1132.66	1136.63	1129.66	1136.52	2491
1/6/2010	1135.71	1139.19	1133.95	1137.14	4973
1/7/2010	1136.27	1142.46	1131.32	1141.69	5271
1/8/2010	1140.52	1145.39	1136.22	1144.98	4390
1/11/2010	1145.96	1149.74	1142.02	1146.98	4256
1/12/2010	1143.81	1143.81	1131.77	1136.22	4716
1/13/2010	1137.31	1148.40	1133.18	1145.68	4170
1/14/2010	1145.68	1150.41	1143.80	1148.46	3915
1/15/2010	1147.72	1147.77	1131.39	1136.03	4759
1/19/2010	1136.03	1150.45	1135.77	1150.23	4725
1/20/2010	1147.95	1147.95	1129.25	1138.04	4811
1/21/2010	1138.68	1141.58	1114.84	1116.48	6874
1/22/2010	1115.49	1115.49	1090.18	1091.76	6209
1/25/2010	1092.40	1102.97	1092.40	1096.78	4481
1/26/2010	1095.80	1103.69	1089.86	1092.17	4732
1/27/2010	1091.94	1099.51	1083.11	1097.50	5319
1/28/2010	1096.93	1100.22	1078.46	1084.53	5452
1/29/2010	1087.61	1096.45	1071.59	1073.87	5413
2/1/2010	1073.89	1089.38	1073.89	1089.19	4078
2/2/2010	1090.05	1104.73	1087.96	1103.32	4750
2/3/2010	1100.67	1102.72	1093.97	1097.28	4285
2/4/2010	1097.25	1097.25	1062.78	1063.11	5860
2/5/2010	1064.12	1067.13	1044.50	1066.19	6439
2/8/2010	1065.51	1071.20	1056.51	1056.74	4090
2/9/2010	1060.06	1079.28	1060.06	1070.52	5114
2/10/2010	1069.68	1073.67	1059.34	1068.13	4251
2/11/2010	1067.10	1080.04	1060.59	1078.47	4401
2/12/2010	1075.95	1077.81	1062.97	1075.51	4161
2/16/2010	1079.13	1095.67	1079.13	1094.87	4081
2/17/2010	1096.14	1101.03	1094.72	1099.51	4259
2/18/2010	1099.03	1108.24	1097.48	1106.75	3879
2/19/2010	1105.49	1112.42	1100.80	1109.17	3944
2/22/2010	1110.00	1112.29	1105.38	1108.01	3814
2/23/2010	1107.49	1108.58	1092.18	1094.60	4521
2/24/2010	1095.89	1106.42	1095.50	1105.24	4168
2/25/2010	1101.24	1103.50	1086.02	1102.94	4521
2/26/2010	1103.10	1107.24	1097.56	1104.49	3945
3/1/2010	1105.36	1116.11	1105.36	1115.71	3848
3/2/2010	1117.01	1123.46	1116.51	1118.31	4135
3/3/2010	1119.36	1125.64	1116.58	1118.79	3951
3/4/2010	1119.12	1123.73	1116.66	1122.97	3945
3/5/2010	1125.12	1139.38	1125.12	1138.70	4133
3/8/2010	1138.40	1141.05	1136.77	1138.50	3775
3/9/2010	1137.56	1145.37	1134.90	1140.45	5186
3/10/2010	1140.22	1148.26	1140.09	1145.61	5469
3/11/2010	1143.96	1150.24	1138.99	1150.24	4669
3/12/2010	1151.71	1153.41	1146.97	1149.99	4928
3/15/2010	1148.53	1150.98	1141.45	1150.51	4164
3/16/2010	1150.83	1160.28	1150.35	1159.46	4370
3/17/2010	1159.94	1169.84	1159.94	1166.21	4963
3/18/2010	1166.13	1167.77	1161.16	1165.83	4235
3/19/2010	1166.68	1169.20	1155.33	1159.90	5212
3/22/2010	1157.25	1167.82	1152.88	1165.81	4262
3/23/2010	1166.47	1174.72	1163.83	1174.17	4412
3/24/2010	1172.70	1173.04	1166.01	1167.72	4706
3/25/2010	1170.03	1180.69	1165.09	1165.73	5669
3/26/2010	1167.58	1173.93	1161.48	1166.59	4708
3/29/2010	1167.71	1174.85	1167.71	1173.22	4376
3/30/2010	1173.75	1177.83	1168.92	1173.27	4085
3/31/2010	1171.75	1174.56	1165.77	1169.43	4484
4/1/2010	1171.23	1181.43	1170.69	1178.10	4007
4/5/2010	1178.71	1187.73	1178.71	1187.44	3882
4/6/2010	1186.01	1191.80	1182.77	1189.44	4086
4/7/2010	1188.23	1189.60	1177.25	1182.45	5101
4/8/2010	1181.75	1188.55	1175.12	1186.44	4727
4/9/2010	1187.47	1194.66	1187.15	1194.37	4512
4/12/2010	1194.94	1199.20	1194.71	1196.48	4607
4/13/2010	1195.94	1199.04	1188.82	1197.30	5404
4/14/2010	1198.69	1210.65	1198.69	1210.65	5760
4/15/2010	1210.77	1213.92	1208.50	1211.67	5995
4/16/2010	1210.17	1210.17	1186.77	1192.13	8108
4/19/2010	1192.06	1197.87	1183.68	1197.52	6598
4/20/2010	1199.04	1208.58	1199.04	1207.17	5317
4/21/2010	1207.16	1210.99	1198.85	1205.94	5724
4/22/2010	1202.52	1210.27	1190.19	1208.67	6036
4/23/2010	1207.87	1217.28	1205.10	1217.28	5326
4/26/2010	1217.07	1219.80	1211.07	1212.05	5648
4/27/2010	1209.92	1211.38	1181.62	1183.71	7455
4/28/2010	1184.59	1195.05	1181.81	1191.36	6342
4/29/2010	1193.30	1209.36	1193.30	1206.78	6059
4/30/2010	1206.77	1207.99	1186.32	1186.69	6048
5/3/2010	1188.58	1205.13	1188.58	1202.26	4938
5/4/2010	1197.50	1197.50	1168.12	1173.60	6595
5/5/2010	1169.24	1175.95	1158.15	1165.87	6796
5/6/2010	1164.38	1167.58	1065.79	1128.15	10618
5/7/2010	1127.04	1135.13	1094.15	1110.88	9473
5/10/2010	1122.27	1163.85	1122.27	1159.73	6894
5/11/2010	1156.39	1170.48	1147.71	1155.79	5843
5/12/2010	1155.43	1172.87	1155.43	1171.67	5225
5/13/2010	1170.04	1173.57	1156.14	1157.44	4871
5/14/2010	1157.19	1157.19	1126.14	1135.68	6126
5/17/2010	1136.52	1141.88	1114.96	1136.94	5923
5/18/2010	1138.78	1148.66	1117.20	1120.80	6171
5/19/2010	1119.57	1124.27	1100.66	1115.05	6766
5/20/2010	1107.34	1107.34	1071.58	1071.59	8329
5/21/2010	1067.26	1090.16	1055.90	1087.69	5452
5/24/2010	1084.78	1089.95	1072.70	1073.65	5224
5/25/2010	1067.42	1074.75	1040.78	1074.03	7330
5/26/2010	1075.51	1090.75	1065.59	1067.95	4521
5/27/2010	1074.27	1103.52	1074.27	1103.06	5698
5/28/2010	1102.59	1102.59	1084.78	1089.41	4871
6/1/2010	1087.30	1094.77	1069.89	1070.71	5271
6/2/2010	1073.01	1098.56	1072.03	1098.38	5026
6/3/2010	1098.82	1105.67	1091.81	1102.83	4996
6/4/2010	1098.43	1098.43	1060.50	1064.88	6181
6/7/2010	1065.84	1071.36	1049.86	1050.47	5468
6/8/2010	1050.81	1063.15	1042.17	1062.00	6193
6/9/2010	1062.75	1077.74	1052.25	1055.69	5983
6/10/2010	1058.77	1087.85	1058.77	1086.84	5145
6/11/2010	1082.65	1092.25	1077.12	1091.60	4059
6/14/2010	1095.00	1105.91	1089.03	1089.63	4426
6/15/2010	1091.21	1115.59	1091.21	1115.23	4644
6/16/2010	1114.02	1118.74	1107.13	1114.61	5003
6/17/2010	1115.98	1117.72	1105.87	1116.04	4558
6/18/2010	1116.16	1121.01	1113.93	1117.51	4555
6/21/2010	1122.79	1131.23	1108.24	1113.20	4514
6/22/2010	1113.90	1118.50	1094.18	1095.31	4514
6/23/2010	1095.57	1099.64	1085.31	1092.04	4526
6/24/2010	1090.93	1090.93	1071.60	1073.69	4815
6/25/2010	1075.10	1083.56	1067.89	1076.76	5129
6/28/2010	1077.50	1082.60	1071.45	1074.57	3896
6/29/2010	1071.10	1071.10	1035.18	1041.24	6137
6/30/2010	1040.56	1048.08	1028.33	1030.71	5067
7/1/2010	1031.10	1033.58	1010.91	1027.37	6436
7/2/2010	1027.65	1032.95	1015.93	1022.58	3969
7/6/2010	1028.09	1042.50	1018.35	1028.06	4691
7/7/2010	1028.54	1060.89	1028.54	1060.27	4931
7/8/2010	1062.92	1071.25	1058.24	1070.25	4548
7/9/2010	1070.50	1078.16	1068.10	1077.96	3507
7/12/2010	1077.23	1080.78	1070.45	1078.75	3427
7/13/2010	1080.65	1099.46	1080.65	1095.34	4640
7/14/2010	1095.61	1099.08	1087.68	1095.17	4521
7/15/2010	1094.46	1098.66	1080.53	1096.48	4552
7/16/2010	1093.85	1093.85	1063.32	1064.88	5297
7/19/2010	1066.85	1074.70	1061.11	1071.25	4090
7/20/2010	1064.53	1083.94	1056.88	1083.48	4713
7/21/2010	1086.67	1088.96	1065.25	1069.59	4747
7/22/2010	1072.14	1097.50	1072.14	1093.67	4827
7/23/2010	1092.17	1103.73	1087.88	1102.66	4525
7/26/2010	1102.89	1115.01	1101.30	1115.01	4010
7/27/2010	1117.36	1120.95	1109.78	1113.84	4726
7/28/2010	1112.84	1114.66	1103.11	1106.13	4002
7/29/2010	1108.07	1115.90	1092.82	1101.53	4612
7/30/2010	1098.44	1106.44	1088.01	1101.60	4006
8/2/2010	1107.53	1127.30	1107.53	1125.86	4144
8/3/2010	1125.34	1125.44	1116.76	1120.46	4072
8/4/2010	1121.06	1128.75	1119.46	1127.24	4058
8/5/2010	1125.78	1126.56	1118.81	1125.81	3686
8/6/2010	1122.07	1123.06	1107.17	1121.64	3858
8/9/2010	1122.80	1129.24	1120.91	1127.79	3192
8/10/2010	1122.92	1127.16	1111.58	1121.06	3979
8/11/2010	1116.89	1116.89	1088.55	1089.47	4512
8/12/2010	1081.48	1086.72	1076.69	1083.61	4521
8/13/2010	1082.22	1086.25	1079.00	1079.25	3329
8/16/2010	1077.49	1082.62	1069.49	1079.38	3142
8/17/2010	1081.16	1100.14	1081.16	1092.54	3968
8/18/2010	1092.08	1099.77	1085.76	1094.16	3724
8/19/2010	1092.44	1092.44	1070.66	1075.63	4291
8/20/2010	1075.63	1075.63	1063.91	1071.69	3762
8/23/2010	1073.36	1081.58	1067.08	1067.36	3211
8/24/2010	1063.20	1063.20	1046.68	1051.87	4436
8/25/2010	1048.98	1059.38	1039.83	1055.33	4360
8/26/2010	1056.28	1061.45	1045.40	1047.22	3647
8/27/2010	1049.27	1065.21	1039.70	1064.59	4102
8/30/2010	1062.90	1064.40	1048.79	1048.92	2918
8/31/2010	1046.88	1055.14	1040.88	1049.33	4039
9/1/2010	1049.72	1081.30	1049.72	1080.29	4397
9/2/2010	1080.66	1090.10	1080.39	1090.10	3704
9/3/2010	1093.61	1105.10	1093.61	1104.51	3535
9/7/2010	1102.60	1102.60	1091.15	1091.84	3107
9/8/2010	1092.36	1103.26	1092.36	1098.87	3225
9/9/2010	1101.15	1110.27	1101.15	1104.18	3388
9/10/2010	1104.57	1110.88	1103.92	1109.55	3061
9/13/2010	1113.38	1123.87	1113.38	1121.90	4521
9/14/2010	1121.16	1127.36	1115.58	1121.10	4521
9/15/2010	1119.43	1126.46	1114.63	1125.07	3370
9/16/2010	1123.89	1125.44	1118.88	1124.66	3364
9/17/2010	1126.39	1131.47	1122.43	1125.59	4086
9/20/2010	1126.57	1144.86	1126.57	1142.71	3364
9/21/2010	1142.82	1148.59	1136.22	1139.78	4176
9/22/2010	1139.49	1144.38	1131.58	1134.28	3911
9/23/2010	1131.10	1136.77	1122.79	1124.83	3848
9/24/2010	1131.69	1148.90	1131.69	1148.67	4124
9/27/2010	1148.64	1149.92	1142.00	1142.16	3588
9/28/2010	1142.31	1150.00	1132.09	1147.70	4026
9/29/2010	1146.75	1148.63	1140.26	1144.73	3990
9/30/2010	1145.97	1157.16	1136.08	1141.20	4284
10/1/2010	1143.49	1150.30	1139.42	1146.24	4299
10/4/2010	1144.96	1148.16	1131.87	1137.03	3604
10/5/2010	1140.68	1162.76	1140.68	1160.75	4069
10/6/2010	1159.81	1162.33	1154.85	1159.97	4073
10/7/2010	1161.57	1163.87	1151.41	1158.06	3911
10/8/2010	1158.36	1167.73	1155.58	1165.15	3871
10/11/2010	1165.32	1168.68	1162.02	1165.32	2506
10/12/2010	1164.28	1172.58	1155.71	1169.77	4076
10/13/2010	1171.32	1184.38	1171.32	1178.10	4969
10/14/2010	1177.82	1178.89	1166.71	1173.81	4969
10/15/2010	1177.47	1181.20	1167.12	1176.19	5725
10/18/2010	1176.83	1185.53	1174.55	1184.71	4450
10/19/2010	1178.64	1178.64	1159.71	1165.90	5600
10/20/2010	1166.74	1182.94	1166.74	1178.17	5028
10/21/2010	1179.82	1189.43	1171.17	1180.26	4625
10/22/2010	1180.52	1183.93	1178.99	1183.08	3178
10/25/2010	1184.74	1196.14	1184.74	1185.62	4221
10/26/2010	1184.88	1187.11	1177.72	1185.64	4204
10/27/2010	1183.84	1183.84	1171.70	1182.45	4336
10/28/2010	1184.47	1189.53	1177.10	1183.78	4283
10/29/2010	1183.87	1185.46	1179.70	1183.26	3538
11/1/2010	1185.71	1195.81	1177.65	1184.38	4129
11/2/2010	1187.86	1195.88	1187.86	1193.57	3866
11/3/2010	1193.79	1198.30	1183.56	1197.96	4665
11/4/2010	1198.34	1221.25	1198.34	1221.06	5695
11/5/2010	1221.20	1227.08	1220.29	1225.85	5637
11/8/2010	1223.24	1224.57	1217.55	1223.25	3937
11/9/2010	1223.59	1226.84	1208.94	1213.40	4848
11/10/2010	1213.14	1218.75	1204.33	1218.71	4561
11/11/2010	1213.04	1215.45	1204.49	1213.54	3931
11/12/2010	1209.07	1210.50	1194.08	1199.21	4214
11/15/2010	1200.44	1207.43	1197.15	1197.75	3503
11/16/2010	1194.79	1194.79	1173.00	1178.34	5116
11/17/2010	1178.33	1183.56	1175.82	1178.59	3905
11/18/2010	1183.75	1200.29	1183.75	1196.69	4687
11/19/2010	1196.12	1199.97	1189.44	1199.73	3675
11/22/2010	1198.07	1198.94	1184.58	1197.84	3690
11/23/2010	1192.51	1192.51	1176.91	1180.73	4133
11/24/2010	1183.70	1198.62	1183.70	1198.35	3384
11/26/2010	1194.16	1194.16	1186.93	1189.40	1614
11/29/2010	1189.08	1190.34	1173.64	1187.76	3673
11/30/2010	1182.96	1187.40	1174.14	1180.55	4285
12/1/2010	1186.60	1207.61	1186.60	1206.07	4548
12/2/2010	1206.81	1221.89	1206.81	1221.53	4971
12/3/2010	1219.93	1225.57	1216.82	1224.71	3736
12/6/2010	1223.87	1225.80	1220.67	1223.12	3527
12/7/2010	1227.25	1235.05	1223.25	1223.75	6971
12/8/2010	1225.02	1228.93	1219.50	1228.28	4608
12/9/2010	1230.14	1234.71	1226.85	1233.00	4523
12/10/2010	1233.85	1240.40	1232.58	1240.40	4547
12/13/2010	1242.52	1246.73	1240.34	1240.46	4361
12/14/2010	1241.84	1246.59	1238.17	1241.59	4132
12/15/2010	1241.58	1244.25	1234.01	1235.23	4407
12/16/2010	1236.34	1243.75	1232.85	1242.87	4737
12/17/2010	1243.63	1245.81	1239.87	1243.91	4632
12/20/2010	1245.76	1250.20	1241.51	1247.08	3548
12/21/2010	1249.43	1255.82	1249.43	1254.60	3480
12/22/2010	1254.94	1259.39	1254.94	1258.84	1286
12/23/2010	1257.53	1258.59	1254.05	1256.77	2515
12/27/2010	1254.66	1258.43	1251.48	1257.54	1992
12/28/2010	1259.10	1259.90	1256.22	1258.51	2478
12/29/2010	1258.78	1262.60	1258.78	1259.78	2214
12/30/2010	1259.44	1261.09	1256.32	1257.88	1971
12/31/2010	1256.76	1259.34	1254.19	1257.64	1800