HISTORICAL DATA FOR NYSE U.S. 100 (SYMBOL NY.ID) 
DATE,CLOSING PRICE,TOTAL RETURN,MARKET CAP
12/02/1996,3708.45,3788.19,$3337084570724.
12/03/1996,3659.22,3737.94,$3292785693962.
12/04/1996,3646.37,3725.62,$3281227852146.
12/05/1996,3636.30,3715.87,$3272164446534.
12/06/1996,3615.36,3694.47,$3252590042345.
12/09/1996,3665.22,3745.52,$3298337163020.
12/10/1996,3651.00,3730.99,$3285539956960.
12/11/1996,3613.59,3693.33,$3251753880213.
12/12/1996,3548.54,3628.28,$3193217477664.
12/13/1996,3554.46,3634.35,$3198546252921.
12/16/1996,3519.51,3598.82,$3167095520506.
12/17/1996,3548.82,3628.79,$3193473301774.
12/18/1996,3574.84,3655.53,$3216890168055.
12/19/1996,3655.40,3738.09,$3289379203335.
12/20/1996,3674.03,3757.28,$3306143292075.
12/23/1996,3669.22,3752.36,$3301817332580.
12/24/1996,3689.39,3772.99,$3319968540570.
12/25/1996,3689.39,3772.99,$3319968540570.
12/26/1996,3712.32,3796.44,$3340602011554.
12/27/1996,3717.14,3803.54,$3344934445233.
12/30/1996,3702.80,3788.88,$3326604422775.
12/31/1996,3630.94,3715.90,$3262044408880.
12/01/1997,4864.34,5066.68,$4501571365533.
12/02/1997,4855.87,5057.90,$4497025883089.
12/03/1997,4893.50,5098.56,$4531878135661.
12/04/1997,4879.49,5083.96,$4518898473119.
12/05/1997,4930.59,5137.20,$4566220455886.
12/08/1997,4909.25,5115.18,$4546457247727.
12/09/1997,4886.37,5091.34,$4525273401483.
12/10/1997,4863.99,5068.28,$4504548896537.
12/11/1997,4792.47,4995.54,$4438312480085.
12/12/1997,4795.70,4998.90,$4441300380462.
12/15/1997,4851.31,5056.95,$4492798220876.
12/16/1997,4878.34,5085.13,$4517830386627.
12/17/1997,4860.25,5066.62,$4501084329776.
12/18/1997,4817.21,5021.93,$4461221710141.
12/19/1997,4773.97,4976.85,$4418605502174.
12/22/1997,4811.76,5016.42,$4450304193863.
12/23/1997,4737.14,4938.62,$4381286919568.
12/24/1997,4704.14,4904.31,$4350764834963.
12/25/1997,4704.14,4904.31,$4350764834963.
12/26/1997,4721.60,4922.52,$4366915075174.
12/29/1997,4806.18,5013.11,$4445137826253.
12/30/1997,4892.46,5103.71,$4524935771095.
12/31/1997,4882.09,5093.02,$4515353095723.
12/01/1998,6049.74,6404.02,$5747928372686.
12/02/1998,6041.72,6397.47,$5740307068420.
12/03/1998,5936.01,6285.54,$5617280693683.
12/04/1998,6066.65,6423.87,$5740905113563.
12/07/1998,6104.72,6464.18,$5777183935128.
12/08/1998,6085.71,6444.07,$5759187363396.
12/09/1998,6085.68,6444.58,$5759164670984.
12/10/1998,5988.12,6341.36,$5666839719519.
12/11/1998,5990.88,6346.11,$5669447212315.
12/14/1998,5865.88,6213.70,$5551155757889.
12/15/1998,5990.44,6345.65,$5669036487144.
12/16/1998,5978.62,6333.12,$5657842955224.
12/17/1998,6079.89,6440.76,$5753683793102.
12/18/1998,6109.71,6472.35,$5781906253746.
12/21/1998,6186.12,6553.47,$5854211856991.
12/22/1998,6215.90,6585.03,$5882398677262.
12/23/1998,6343.91,6720.66,$6003539159885.
12/24/1998,6338.19,6714.70,$5998121930851.
12/25/1998,6338.19,6714.70,$5998121930851.
12/28/1998,6342.61,6719.39,$6002310262060.
12/29/1998,6448.90,6834.65,$6099298858551.
12/30/1998,6389.89,6772.12,$6043486670523.
12/31/1998,6364.82,6745.56,$6030637483288.
12/01/1999,7133.03,7655.87,$6975930374612.
12/02/1999,7169.73,7695.27,$6969271980237.
12/03/1999,7294.23,7828.89,$7090291281912.
12/06/1999,7228.18,7758.00,$7026089724662.
12/07/1999,7150.22,7674.32,$6950306014587.
12/08/1999,7150.67,7675.34,$6950744848312.
12/09/1999,7191.28,7719.37,$6990216454087.
12/10/1999,7236.48,7767.90,$7034156736037.
12/13/1999,7201.74,7732.55,$7000382233987.
12/14/1999,7146.17,7672.88,$6946366795050.
12/15/1999,7134.18,7660.25,$6934710022537.
12/16/1999,7116.47,7641.39,$6917501484700.
12/17/1999,7098.50,7622.09,$6900034720837.
12/20/1999,7066.93,7588.40,$6857253782412.
12/21/1999,7112.50,7637.33,$6900740462375.
12/22/1999,7125.65,7652.94,$6913499039875.
12/23/1999,7239.34,7775.04,$7023801621187.
12/24/1999,7239.34,7775.04,$7023801621187.
12/27/1999,7206.38,7739.65,$6991829294125.
12/28/1999,7218.41,7752.56,$7003496597125.
12/29/1999,7198.64,7732.46,$6984318783125.
12/30/1999,7193.00,7726.42,$6978844053500.
12/31/1999,7208.69,7743.27,$6990447704687.
12/01/2000,6966.13,7572.99,$6925875038866.
12/04/2000,7046.63,7660.50,$7032354943897.
12/05/2000,7243.55,7874.58,$7228876531404.
12/06/2000,7151.48,7775.71,$7136999726869.
12/07/2000,7144.35,7768.15,$7129882561632.
12/08/2000,7242.38,7874.74,$7227711092052.
12/11/2000,7247.94,7880.78,$7233255292419.
12/12/2000,7228.78,7859.96,$7214143207766.
12/13/2000,7242.66,7876.79,$7227953754984.
12/14/2000,7158.87,7785.71,$7144329686434.
12/15/2000,7014.68,7628.90,$7000435737148.
12/18/2000,7087.62,7708.40,$7072590439663.
12/19/2000,7015.26,7629.70,$7000380107407.
12/20/2000,6818.86,7416.41,$6804402882071.
12/21/2000,6864.13,7465.77,$6849575711104.
12/22/2000,6962.61,7572.87,$6947843794400.
12/25/2000,6962.61,7572.87,$6947843794400.
12/26/2000,7027.93,7643.92,$7013024021688.
12/27/2000,7091.54,7715.55,$7076504978448.
12/28/2000,7146.74,7775.63,$7131582669203.
12/29/2000,7118.47,7744.88,$7103372895542.
12/03/2001,6055.95,6677.57,$6121005030069.
12/04/2001,6106.92,6733.78,$6172523786612.
12/05/2001,6203.28,6843.18,$6269915800941.
12/06/2001,6181.22,6818.84,$6247621035713.
12/07/2001,6150.64,6785.10,$6216708107318.
12/10/2001,6050.39,6674.51,$6115381609050.
12/11/2001,6019.48,6640.42,$6084144623113.
12/12/2001,6015.75,6637.19,$6080369246095.
12/13/2001,5950.00,6564.80,$6013915435063.
12/14/2001,5965.95,6582.40,$6030038236770.
12/17/2001,6025.60,6648.36,$6090329407389.
12/18/2001,6066.95,6693.98,$6133326919792.
12/19/2001,6136.14,6770.55,$6203274816437.
12/20/2001,6123.13,6757.59,$6190338833907.
12/21/2001,6138.82,6775.03,$6206202485309.
12/24/2001,6132.08,6767.58,$6187392831174.
12/25/2001,6132.08,6767.58,$6187392831174.
12/26/2001,6149.05,6786.31,$6204511646539.
12/27/2001,6186.20,6830.33,$6242001709110.
12/28/2001,6202.33,6848.17,$6258277470324.
12/31/2001,6138.81,6778.03,$6194180413426.
12/02/2002,4926.58,5532.85,$4963852119867.
12/03/2002,4862.19,5460.69,$4898971488963.
12/04/2002,4857.21,5457.56,$4893955049112.
12/05/2002,4803.37,5397.06,$4839709460897.
12/06/2002,4832.73,5430.06,$4869293537049.
12/09/2002,4745.69,5332.26,$4781594453722.
12/10/2002,4808.28,5402.66,$4844659584553.
12/11/2002,4805.30,5400.62,$4841655345954.
12/12/2002,4773.90,5365.60,$4810013477682.
12/13/2002,4726.05,5311.94,$4761800852950.
12/16/2002,4831.19,5430.36,$4867739467399.
12/17/2002,4783.95,5377.27,$4820142804419.
12/18/2002,4728.63,5315.31,$4764404288295.
12/19/2002,4691.43,5275.04,$4726919811772.
12/20/2002,4755.50,5347.08,$4791473757576.
12/23/2002,4751.67,5342.78,$4813082449401.
12/24/2002,4725.58,5313.44,$4786654280038.
12/25/2002,4725.58,5313.44,$4786654280038.
12/26/2002,4703.25,5288.33,$4764030152394.
12/27/2002,4623.87,5202.12,$4683628323278.
12/30/2002,4652.21,5234.04,$4712332837443.
12/31/2002,4661.21,5245.04,$4722167864305.
12/01/2003,5359.27,6154.48,$5465987879413.
12/02/2003,5349.02,6142.88,$5455528769779.
12/03/2003,5343.71,6139.51,$5450110524611.
12/04/2003,5366.19,6165.44,$5473038553345.
12/05/2003,5337.83,6132.86,$5444116514642.
12/08/2003,5381.12,6182.61,$5488274900947.
12/09/2003,5355.37,6153.02,$5462010623045.
12/10/2003,5353.63,6152.68,$5460230233352.
12/11/2003,5409.23,6217.02,$5516939291967.
12/12/2003,5424.76,6234.87,$5532781893767.
12/15/2003,5409.68,6217.91,$5517399872687.
12/16/2003,5454.21,6269.10,$5562819547899.
12/17/2003,5461.30,6277.51,$5570043394336.
12/18/2003,5509.42,6334.40,$5619126963007.
12/19/2003,5514.29,6340.00,$5625491777660.
12/22/2003,5535.28,6364.13,$5639596611207.
12/23/2003,5544.19,6374.37,$5648672690491.
12/24/2003,5535.20,6364.03,$5639511176529.
12/25/2003,5535.20,6364.03,$5639511176529.
12/26/2003,5543.65,6373.74,$5648116871081.
12/29/2003,5605.92,6448.67,$5711561591235.
12/30/2003,5603.61,6446.98,$5709204847936.
12/31/2003,5621.85,6468.15,$5727788526256.
12/01/2004,5883.84,6907.12,$6097704697924.
12/02/2004,5886.86,6910.67,$6100832659747.
12/03/2004,5880.34,6903.01,$6089237762992.
12/06/2004,5870.75,6891.76,$6079314833671.
12/07/2004,5817.34,6829.23,$6023999633367.
12/08/2004,5850.59,6869.77,$6058435917539.
12/09/2004,5883.24,6908.36,$6092241708728.
12/10/2004,5874.78,6898.43,$6083481807933.
12/13/2004,5927.16,6960.46,$6137729676079.
12/14/2004,5947.89,6984.80,$6159196268718.
12/15/2004,5961.81,7001.62,$6173610136403.
12/16/2004,5964.58,7004.86,$6176470745962.
12/17/2004,5910.54,6941.41,$6120517228201.
12/20/2004,5914.52,6946.20,$6143364322208.
12/21/2004,5965.28,7005.81,$6196088097545.
12/22/2004,5993.22,7042.98,$6225115194591.
12/23/2004,5998.52,7049.20,$6230621298837.
12/24/2004,5998.52,7049.20,$6230621298837.
12/27/2004,5975.74,7022.43,$6206954890421.
12/28/2004,6013.16,7066.40,$6245822823979.
12/29/2004,6008.15,7061.69,$6240624203742.
12/30/2004,6006.37,7059.84,$6238770200439.
12/31/2004,5997.37,7049.26,$6229423279034.
05/03/2010,5400.20,7259.69,$5843976446398.
05/04/2010,5292.65,7115.11,$5727586037495.
05/05/2010,5257.93,7070.88,$5690009391464.
05/06/2010,5088.62,6844.21,$5506791117017.
05/07/2010,5032.51,6768.74,$5446069704619.
05/10/2010,5226.97,7030.41,$5656505293975.
05/11/2010,5206.67,7005.70,$5634544735754.
05/12/2010,5260.58,7081.38,$5692875064198.
05/13/2010,5201.41,7002.14,$5628842995816.
05/14/2010,5110.15,6879.29,$5530088865397.
05/17/2010,5107.22,6877.53,$5526922714292.
05/18/2010,5038.62,6785.72,$5452684005850.
05/19/2010,5021.90,6764.01,$5434587209112.
05/20/2010,4835.65,6514.01,$5233032776100.
05/21/2010,4909.44,6613.41,$5312880452961.
05/24/2010,4837.77,6517.18,$5235322037046.
05/25/2010,4833.72,6511.73,$5230942783927.
05/26/2010,4807.57,6477.55,$5202647638118.
05/27/2010,4949.45,6671.93,$5356185004088.
05/28/2010,4882.38,6581.82,$5283598841718.
06/01/2010,4799.76,6470.93,$5194190096181.
06/02/2010,4915.20,6628.29,$5319120628486.
06/03/2010,4924.23,6640.96,$5328889923239.
06/04/2010,4768.76,6431.29,$5160639674001.
06/07/2010,4715.13,6359.02,$5102611118564.
06/08/2010,4784.02,6452.77,$5177157531572.
06/09/2010,4749.61,6406.36,$5139924341080.
06/10/2010,4883.78,6587.32,$5285111759584.
06/11/2010,4892.51,6602.79,$5294558959933.
06/14/2010,4875.20,6579.68,$5275833036414.
06/15/2010,4976.20,6716.02,$5385125845850.
06/16/2010,4973.13,6711.88,$5381802948115.
06/17/2010,4980.72,6723.47,$5390026923995.
06/18/2010,4992.21,6738.98,$5402461508698.
06/21/2010,4984.54,6728.62,$5394931799630.
06/22/2010,4906.07,6624.02,$5310005263193.
06/23/2010,4890.58,6603.12,$5293243083887.
06/24/2010,4813.84,6499.51,$5210179783557.
06/25/2010,4825.24,6514.90,$5222516361122.
06/28/2010,4813.69,6500.41,$5235043632229.
06/29/2010,4686.05,6328.06,$5096239123351.
06/30/2010,4646.38,6275.57,$5053096995064.
07/01/2010,4630.02,6253.73,$5035300163437.
07/02/2010,4610.66,6227.59,$5008990282670.
07/06/2010,4637.20,6263.43,$5037821894226.
07/07/2010,4777.86,6458.87,$5190639904556.
07/08/2010,4829.87,6529.39,$5247135770596.
07/09/2010,4863.08,6574.30,$5283223179267.
07/12/2010,4865.94,6578.22,$5286323439374.
07/13/2010,4936.81,6675.04,$5363313013119.
07/14/2010,4930.98,6667.21,$5356978884307.
07/15/2010,4935.49,6673.31,$5361881494779.
07/16/2010,4801.12,6491.94,$5215910180231.
07/19/2010,4818.71,6515.91,$5235010326047.
07/20/2010,4865.52,6579.42,$5285866125450.
07/21/2010,4811.13,6507.58,$5226774312126.
07/22/2010,4907.96,6638.89,$5331975501838.
07/23/2010,4945.14,6689.19,$5372372422730.
07/26/2010,4999.95,6763.33,$5431913800950.
07/27/2010,5008.91,6775.44,$5441647521965.
07/28/2010,4979.38,6735.90,$5409566555307.
07/29/2010,4962.82,6715.02,$5391575278196.
07/30/2010,4962.19,6714.17,$5390892224928.
08/02/2010,5073.85,6865.24,$5512194057859.
08/03/2010,5059.70,6846.10,$5496826260221.
08/04/2010,5081.43,6877.99,$5520435837515.
08/05/2010,5077.68,6872.92,$5516362020467.
08/06/2010,5057.83,6847.07,$5494789151410.
08/09/2010,5079.19,6875.99,$5517995364994.
08/10/2010,5060.69,6851.05,$5497898683476.
08/11/2010,4925.55,6673.40,$5351080471920.
08/12/2010,4907.97,6650.43,$5331982228233.
08/13/2010,4891.59,6628.45,$5314186123248.
08/16/2010,4889.12,6625.49,$5311506469325.
08/17/2010,4938.05,6693.83,$5364660461785.
08/18/2010,4942.86,6701.71,$5369886291405.
08/19/2010,4860.60,6590.18,$5280520592377.
08/20/2010,4834.10,6554.25,$5251730192443.
08/23/2010,4825.34,6542.39,$5242222713866.
08/24/2010,4762.56,6457.26,$5174012068819.
08/25/2010,4769.86,6467.76,$5181944935318.
08/26/2010,4736.29,6422.34,$5145477555728.
08/27/2010,4813.15,6528.96,$5238335884203.
08/30/2010,4745.36,6438.61,$5164562899983.
08/31/2010,4752.67,6449.08,$5172512374461.
09/01/2010,4885.40,6630.30,$5316967420190.
09/02/2010,4920.63,6678.39,$5355312989223.
09/03/2010,4980.92,6760.36,$5420923862064.
09/07/2010,4926.53,6686.53,$5361728219911.
09/08/2010,4954.06,6725.12,$5391693995122.
09/09/2010,4983.48,6765.06,$5423718167078.
09/10/2010,5009.81,6800.99,$5452374807850.
09/13/2010,5049.20,6858.44,$5495238593032.
09/14/2010,5041.89,6848.50,$5487279800415.
09/15/2010,5057.15,6869.24,$5503893151707.
09/16/2010,5054.86,6867.72,$5501399813589.
09/17/2010,5048.79,6859.48,$5494798342695.
09/20/2010,5120.81,6957.33,$5597643458000.
09/21/2010,5113.58,6947.50,$5589735753941.
09/22/2010,5094.07,6922.46,$5568406729941.
09/23/2010,5045.34,6856.25,$5515147248064.
09/24/2010,5141.61,6987.07,$5620378670300.
09/27/2010,5111.79,6946.54,$5587781217580.
09/28/2010,5133.64,6977.53,$5611667417765.
09/29/2010,5119.47,6958.96,$5596177225266.
09/30/2010,5102.24,6935.66,$5577336682275.
10/01/2010,5135.15,6980.40,$5613314563493.
10/04/2010,5100.81,6933.96,$5575773731439.
10/05/2010,5198.79,7067.15,$5682875737842.
10/06/2010,5211.06,7089.79,$5696298035378.
10/07/2010,5196.98,7070.64,$5680902605820.
10/08/2010,5223.34,7106.51,$5709721767017.
10/11/2010,5223.16,7106.27,$5709522405666.
10/12/2010,5238.51,7127.15,$5726300513675.
10/13/2010,5270.78,7172.55,$5761579603779.
10/14/2010,5249.67,7143.82,$5738496569499.
10/15/2010,5225.19,7110.51,$5711739528565.
10/18/2010,5271.70,7174.00,$5762577383894.
10/19/2010,5186.36,7057.86,$5669293664883.
10/20/2010,5242.30,7135.92,$5730437973184.
10/21/2010,5250.93,7148.31,$5739871329290.
10/22/2010,5255.95,7155.14,$5745359660691.
10/25/2010,5265.97,7168.79,$5756313650833.
10/26/2010,5266.33,7169.28,$5756711505199.
10/27/2010,5241.36,7136.45,$5729420123784.
10/28/2010,5247.26,7145.14,$5735866266882.
10/29/2010,5243.80,7140.42,$5732078590159.
11/01/2010,5246.00,7143.42,$5734482903381.
11/02/2010,5278.99,7188.35,$5770548808081.
11/03/2010,5303.77,7222.74,$5797633982280.
11/04/2010,5414.56,7375.46,$5918739400341.
11/05/2010,5442.02,7413.41,$5948756431647.
11/08/2010,5429.99,7398.04,$5935608016214.
11/09/2010,5388.36,7344.82,$5890104745198.
11/10/2010,5412.05,7379.25,$5915999622604.
11/11/2010,5400.00,7362.82,$5904736140000.
11/12/2010,5342.52,7284.84,$5841881681884.
11/15/2010,5341.29,7283.67,$5840543265288.
11/16/2010,5259.17,7173.44,$5750737714657.
11/17/2010,5250.04,7162.45,$5740763329012.
11/18/2010,5331.13,7273.12,$5829430687175.
11/19/2010,5345.61,7293.53,$5845258583797.
11/22/2010,5319.78,7258.29,$5817018326904.
11/23/2010,5247.40,7159.79,$5737870136555.
11/24/2010,5310.82,7246.66,$5807218526165.
11/26/2010,5262.27,7182.79,$5754129428745.
11/29/2010,5262.73,7186.04,$5754638936131.
11/30/2010,5237.23,7151.90,$5726749258271.
12/01/2010,5351.80,7309.56,$5852028497699.
12/02/2010,5417.98,7400.06,$5924393004223.
12/03/2010,5432.73,7420.56,$5940523266268.
12/06/2010,5424.37,7409.29,$5931387756648.
12/07/2010,5428.83,7415.38,$5936257904308.
12/08/2010,5452.10,7449.13,$5961703134081.
12/09/2010,5476.94,7483.97,$5988872297950.
12/10/2010,5508.43,7526.99,$6023302502027.
12/13/2010,5517.61,7541.32,$6033344254969.
12/14/2010,5522.05,7547.38,$6038193199330.
12/15/2010,5493.46,7508.31,$6006936312030.
12/16/2010,5520.24,7544.91,$6035741038464.
12/17/2010,5520.07,7544.67,$6035552624420.
12/20/2010,5527.90,7555.38,$6052813058593.
12/21/2010,5560.24,7601.05,$6088227176888.
12/22/2010,5585.39,7637.31,$6115763696630.
12/23/2010,5581.73,7633.29,$6111757131871.
12/27/2010,5584.32,7636.83,$6114593341941.
12/28/2010,5594.90,7651.31,$6126182744343.
12/29/2010,5600.50,7660.30,$6132308021947.
12/30/2010,5592.55,7649.43,$6123602695378.
12/31/2010,5599.23,7658.57,$6130919614631.
01/03/2011,5656.73,7737.22,$6193882579356.
01/04/2011,5660.43,7742.52,$6197925664998.
01/05/2011,5687.29,7780.72,$6227344204170.
01/06/2011,5666.23,7757.03,$6204279069913.
01/07/2011,5653.91,7740.16,$6190789968741.
01/10/2011,5640.79,7722.20,$6176427499845.
01/11/2011,5664.00,7753.97,$6201835056064.
01/12/2011,5719.80,7831.81,$6262942174471.
01/13/2011,5705.71,7812.52,$6247514259534.
01/14/2011,5752.53,7876.80,$6298771303917.
01/18/2011,5748.75,7871.94,$6294633270705.
01/19/2011,5696.81,7802.77,$6237765323102.
01/20/2011,5700.93,7808.42,$6242279400606.
01/21/2011,5734.50,7854.72,$6279034829163.
01/24/2011,5755.84,7883.95,$6302397714048.
01/25/2011,5752.78,7879.76,$6299052241951.
01/26/2011,5771.63,7905.57,$6319687212882.
01/27/2011,5772.32,7906.94,$6320446061083.
01/28/2011,5685.79,7788.41,$6225701070451.
01/31/2011,5728.31,7846.65,$6272254252705.
02/01/2011,5831.83,7988.46,$6385602662225.
02/02/2011,5814.46,7966.99,$6366586804143.
02/03/2011,5825.15,7982.11,$6378293934638.
02/04/2011,5827.21,7984.92,$6380542580879.
02/07/2011,5864.46,8035.98,$6421337046863.
02/08/2011,5887.04,8070.72,$6446062264153.
02/09/2011,5869.84,8048.31,$6427228106684.
02/10/2011,5874.61,8055.60,$6432447777624.
02/11/2011,5904.74,8098.76,$6465443822731.
02/14/2011,5924.16,8128.06,$6486705802455.
02/15/2011,5904.63,8101.27,$6465323940736.
02/16/2011,5937.15,8147.32,$6500932094729.
02/17/2011,5958.09,8177.20,$6523858744458.
02/18/2011,5970.71,8194.51,$6537671289938.
02/22/2011,5867.71,8053.16,$6424893113586.
02/23/2011,5842.88,8019.07,$6397700608446.
02/24/2011,5820.98,7991.55,$6373721788263.
02/25/2011,5866.03,8056.38,$6423049473771.
02/28/2011,5906.53,8112.30,$6467402122750.
03/01/2011,5821.74,7995.84,$6374559498068.
03/02/2011,5825.67,8003.04,$6378857897242.
03/03/2011,5922.24,8136.20,$6484598031352.
03/04/2011,5872.62,8068.03,$6430267244668.
03/07/2011,5833.27,8014.03,$6387183969500.
03/08/2011,5889.87,8093.35,$6449159659450.
03/09/2011,5886.39,8089.50,$6445351761411.
03/10/2011,5773.07,7933.75,$6321264223747.
03/11/2011,5807.02,7984.33,$6358438471994.
03/14/2011,5770.17,7933.88,$6318087180474.
03/15/2011,5708.17,7848.64,$6250202786366.
03/16/2011,5592.51,7689.65,$6123557757549.
03/17/2011,5677.84,7806.98,$6216995959661.
03/18/2011,5709.61,7850.66,$6251774929537.
03/21/2011,5790.03,7961.24,$6343184774418.
03/22/2011,5770.91,7936.38,$6322237585072.
03/23/2011,5786.00,7957.16,$6338777015189.
03/24/2011,5829.33,8016.74,$6385891704945.
03/25/2011,5848.11,8042.57,$6406467115396.
03/28/2011,5843.19,8035.80,$6401073837901.
03/29/2011,5877.86,8085.01,$6439055061142.
03/30/2011,5917.33,8140.02,$6482295278255.
03/31/2011,5902.84,8120.08,$6466414094057.
04/01/2011,5933.85,8162.74,$6500388106993.
04/04/2011,5943.91,8177.82,$6511413254264.
04/05/2011,5945.94,8180.60,$6513629658419.
04/06/2011,5958.22,8203.41,$6527090150656.
04/07/2011,5948.43,8190.14,$6516360803935.
04/08/2011,5933.93,8170.17,$6500471403833.
04/11/2011,5916.36,8145.98,$6498827911920.
04/12/2011,5868.55,8080.15,$6446307702820.
04/13/2011,5855.98,8064.48,$6432505100305.
04/14/2011,5860.52,8070.96,$6437488957168.
04/15/2011,5887.75,8108.46,$6467396058570.
04/18/2011,5822.53,8018.83,$6395758935494.
04/19/2011,5859.35,8069.82,$6436201643701.
04/20/2011,5918.56,8151.70,$6501246022144.
04/21/2011,5943.76,8186.77,$6528923565953.
04/25/2011,5926.76,8163.35,$6510249587439.
04/26/2011,5981.50,8238.75,$6570377654256.
04/27/2011,6020.00,8293.93,$6612669681078.
04/28/2011,6042.06,8325.01,$6636900033254.
04/29/2011,6061.59,8351.92,$6658359114801.
05/02/2011,6049.38,8335.24,$6644943261780.
05/03/2011,6035.58,8316.23,$6629785070467.
05/04/2011,5987.10,8250.17,$6576529178544.
05/05/2011,5912.86,8147.94,$6494976185148.
05/06/2011,5935.23,8179.93,$6519553856327.
05/09/2011,5961.05,8215.51,$6547913759907.
05/10/2011,6000.93,8270.48,$6591724211288.
05/11/2011,5924.70,8173.58,$6507987751331.
05/12/2011,5951.47,8211.43,$6537392455648.
05/13/2011,5909.63,8154.00,$6491437721359.
05/16/2011,5886.20,8122.27,$6465700397318.
05/17/2011,5883.99,8121.17,$6463267104151.
05/18/2011,5925.99,8181.10,$6509407329887.
05/19/2011,5935.07,8194.77,$6519379839407.
05/20/2011,5889.64,8132.04,$6469474824448.
05/23/2011,5826.81,8045.29,$6400462097949.
05/24/2011,5833.73,8054.84,$6408058149671.
05/25/2011,5851.60,8079.91,$6427687914705.
05/26/2011,5864.97,8101.06,$6442377356225.
05/27/2011,5888.16,8134.89,$6467844729162.
05/31/2011,5946.39,8215.35,$6531817115532.
06/01/2011,5815.49,8035.63,$6388029555318.
06/02/2011,5803.82,8019.62,$6375210717690.
06/03/2011,5761.42,7961.45,$6328633174596.
06/06/2011,5697.28,7872.87,$6258177276022.
06/07/2011,5685.77,7856.96,$6245531487237.
06/08/2011,5677.43,7846.90,$6236372639741.
06/09/2011,5727.40,7915.96,$6291263889886.
06/10/2011,5654.68,7815.45,$6211382761457.
06/13/2011,5663.19,7831.37,$6220733991149.
06/14/2011,5724.42,7916.68,$6287991173355.
06/15/2011,5627.04,7782.05,$6181020434817.
06/16/2011,5645.27,7809.28,$6201042088178.
06/17/2011,5664.25,7835.55,$6221897906082.
06/20/2011,5689.78,7870.86,$6219505261027.
06/21/2011,5747.95,7952.78,$6283092231612.
06/22/2011,5713.55,7905.20,$6245490353771.
06/23/2011,5682.24,7861.88,$6211263164103.
06/24/2011,5617.61,7772.47,$6140622279791.
06/27/2011,5661.89,7833.72,$6189016627330.
06/28/2011,5731.14,7931.28,$6264719678384.
06/29/2011,5789.71,8013.49,$6328736649236.
06/30/2011,5846.42,8091.99,$6390733554073.
07/01/2011,5923.39,8199.80,$6459974682506.
07/05/2011,5913.12,8185.58,$6448774534216.
07/06/2011,5915.23,8194.04,$6451071066950.
07/07/2011,5970.02,8270.18,$6510827928720.
07/08/2011,5930.91,8216.00,$6468172607874.
07/11/2011,5831.92,8078.87,$6360212865993.
07/12/2011,5803.90,8040.06,$6329659941431.
07/13/2011,5824.83,8070.34,$6352478430232.
07/14/2011,5803.87,8041.54,$6329624149483.
07/15/2011,5817.13,8059.92,$6344089808218.
07/18/2011,5772.49,7998.63,$6295405728192.
07/19/2011,5853.57,8110.97,$6383821452123.
07/20/2011,5855.58,8115.91,$6386017222565.
07/21/2011,5949.02,8246.55,$6487927506572.
07/22/2011,5942.10,8237.32,$6480377068458.
07/25/2011,5903.98,8184.47,$6438803585147.
07/26/2011,5870.88,8138.59,$6402708821967.
07/27/2011,5767.72,7995.87,$6290199078740.
07/28/2011,5743.57,7963.13,$6263865080419.
07/29/2011,5696.69,7898.12,$6212730525842.
08/01/2011,5683.31,7879.57,$6198138524633.
08/02/2011,5551.01,7696.15,$6053852963212.
08/03/2011,5572.94,7729.39,$6077778823541.
08/04/2011,5313.75,7369.98,$5795106928482.
08/05/2011,5325.08,7385.69,$5807458589414.
08/08/2011,4984.89,6914.95,$5436452190727.
08/09/2011,5202.42,7216.70,$5673689717812.
08/10/2011,4960.46,6885.70,$5409808638742.
08/11/2011,5180.92,7193.33,$5650244219088.
08/12/2011,5206.52,7228.88,$5678161654204.
08/15/2011,5329.59,7400.37,$5812380454143.
08/16/2011,5279.80,7331.47,$5758078926133.
08/17/2011,5298.76,7361.41,$5778754790271.
08/18/2011,5082.92,7062.02,$5543366592081.
08/19/2011,5009.86,6960.50,$5463682024519.
08/22/2011,5006.29,6955.54,$5459789951588.
08/23/2011,5162.11,7172.03,$5629725704357.
08/24/2011,5232.09,7269.63,$5706045282636.
08/25/2011,5162.36,7172.76,$5630006866758.
08/26/2011,5216.16,7249.51,$5688673279227.
08/29/2011,5349.66,7435.79,$5834265290056.
08/30/2011,5354.69,7445.11,$5839755409389.
08/31/2011,5378.98,7480.07,$5866249961283.
09/01/2011,5317.02,7394.02,$5798673098482.
09/02/2011,5186.52,7212.95,$5656354722362.
09/06/2011,5139.80,7148.15,$5605394994113.
09/07/2011,5279.50,7343.94,$5757756225187.
09/08/2011,5217.68,7257.99,$5690334671537.
09/09/2011,5076.06,7060.98,$5535879373494.
09/12/2011,5102.99,7098.84,$5565249630067.
09/13/2011,5133.92,7145.85,$5598990425361.
09/14/2011,5198.63,7235.91,$5669562367639.
09/15/2011,5293.21,7369.63,$5772701625173.
09/16/2011,5315.21,7400.27,$5796699909356.
09/19/2011,5247.11,7305.45,$5706813512718.
09/20/2011,5247.40,7305.86,$5707127647183.
09/21/2011,5088.91,7085.19,$5534751332247.
09/22/2011,4922.39,6853.35,$5353642846639.
09/23/2011,4940.96,6880.95,$5373842763412.
09/26/2011,5070.14,7060.84,$5514334106560.
09/27/2011,5127.41,7140.59,$5576618915863.
09/28/2011,5024.17,6998.56,$5464336669853.
09/29/2011,5095.41,7097.79,$5541816817511.
09/30/2011,4978.55,6935.01,$5414721414933.
10/03/2011,4843.95,6747.51,$5268328714957.
10/04/2011,4941.91,6885.25,$5374875972537.
10/05/2011,5019.17,6999.30,$5458904083230.
10/06/2011,5109.63,7126.19,$5557290235602.
10/07/2011,5076.62,7080.14,$5521381204478.
10/10/2011,5243.30,7312.61,$5702668003132.
10/11/2011,5235.30,7301.59,$5693967669560.
10/12/2011,5289.22,7378.62,$5752604306200.
10/13/2011,5252.17,7328.07,$5712312315016.
10/14/2011,5341.38,7452.54,$5809343883930.
10/17/2011,5234.32,7303.62,$5692897861606.
10/18/2011,5343.26,7455.63,$5811383953955.
10/19/2011,5288.99,7382.02,$5752359312688.
10/20/2011,5321.57,7427.85,$5787793892225.
10/21/2011,5418.18,7563.06,$5892867487634.
10/24/2011,5465.76,7629.48,$5944619834130.
10/25/2011,5364.16,7487.66,$5834115400434.
10/26/2011,5440.58,7594.33,$5917229990529.
10/27/2011,5629.57,7858.72,$6122773561072.
10/28/2011,5635.06,7866.39,$6128751828634.
10/31/2011,5478.73,7648.16,$5958727087861.
11/01/2011,5325.14,7433.76,$5791672312679.
11/02/2011,5415.92,7561.27,$5890408235715.
11/03/2011,5512.92,7697.36,$5995911427523.
11/04/2011,5474.74,7644.05,$5954387548134.
11/07/2011,5515.03,7701.09,$5998204764045.
11/08/2011,5581.45,7800.75,$6070442667440.
11/09/2011,5381.55,7522.10,$5853033951406.
11/10/2011,5438.47,7603.22,$5914936110630.
11/11/2011,5541.09,7746.69,$6026548935632.
11/14/2011,5487.22,7672.24,$5967953086121.
11/15/2011,5500.16,7690.34,$5982026939748.
11/16/2011,5413.44,7572.52,$5887711970512.
11/17/2011,5338.19,7467.26,$5805870614919.
11/18/2011,5344.27,7476.67,$5812481087289.
11/21/2011,5242.07,7333.69,$5701327870823.
11/22/2011,5212.17,7292.31,$5668804923317.
11/23/2011,5102.86,7139.38,$5549918204002.
11/25/2011,5091.02,7124.82,$5537047892601.
11/28/2011,5229.37,7319.15,$5687517055735.
11/29/2011,5256.86,7361.44,$5717416302402.
11/30/2011,5491.13,7691.28,$5972203863736.
12/01/2011,5470.62,7662.74,$5949903372228.
12/02/2011,5475.29,7669.27,$5954978818045.
12/05/2011,5526.92,7742.02,$6011131998855.
12/06/2011,5545.39,7768.11,$6031226050147.
12/07/2011,5567.75,7801.69,$6055541090268.
12/08/2011,5448.12,7634.06,$5925428608899.
12/09/2011,5541.57,7765.06,$6027066966568.
12/12/2011,5454.67,7643.67,$5932559501867.
12/13/2011,5418.83,7595.19,$5893579495025.
12/14/2011,5364.75,7520.70,$5834700928500.
12/15/2011,5390.74,7557.19,$5862669489617.
12/16/2011,5405.23,7577.50,$5878427159306.
12/19/2011,5343.56,7491.05,$5777033710072.
12/20/2011,5496.23,7706.88,$5942088961948.
12/21/2011,5527.11,7750.17,$5975467945922.
12/22/2011,5570.46,7814.43,$6022339435626.
12/23/2011,5623.98,7889.51,$6080203354906.
12/27/2011,5614.09,7875.63,$6069504119566.
12/28/2011,5545.07,7780.52,$5994885577759.
12/29/2011,5608.86,7870.03,$6063852643940.
12/30/2011,5584.42,7835.74,$6037432916924.
01/03/2012,5672.73,7959.65,$6126522370809.
01/04/2012,5669.44,7957.81,$6122972153389.
01/05/2012,5674.51,7964.95,$6128448318735.
01/06/2012,5648.53,7933.93,$6100385711750.
01/09/2012,5672.13,7967.08,$6125873389341.
01/10/2012,5716.53,8029.45,$6173830495489.
01/11/2012,5716.50,8030.85,$6173789725319.
01/12/2012,5721.46,8038.12,$6179152933843.
01/13/2012,5692.81,7997.88,$6148213907454.
01/17/2012,5705.75,8016.05,$6162182492531.
01/18/2012,5759.47,8093.95,$6220196131392.
01/19/2012,5780.97,8124.53,$6243419920520.
01/20/2012,5799.43,8150.80,$6263353253678.
01/23/2012,5798.08,8149.14,$6261898365639.
01/24/2012,5788.50,8135.67,$6251549278526.
01/25/2012,5826.69,8189.35,$6292800352725.
01/26/2012,5794.32,8144.21,$6257837732410.
01/27/2012,5776.35,8119.27,$6238426332350.
01/30/2012,5760.96,8097.65,$6221811686097.
01/31/2012,5752.88,8086.29,$6213083146078.
02/01/2012,5798.78,8153.82,$6262659782290.
02/02/2012,5801.24,8157.93,$6265317459452.
02/03/2012,5880.04,8268.74,$6350420556182.
02/06/2012,5882.03,8271.53,$6352565344560.
02/07/2012,5894.88,8289.60,$6366439099963.
02/08/2012,5899.46,8300.51,$6371385446974.