Date	Price	Return
1/2/08	57.65	1.264711049
1/3/08	58.19	0.936686904
1/4/08	56.62	-2.698058086
1/7/08	56.44	-0.317908866
1/8/08	56.42	-0.035435861
1/9/08	58.19	3.137185395
1/10/08	57.86	-0.56710775
1/11/08	56.31	-2.678880055
1/14/08	58.29	3.516249334
1/15/08	55.62	-4.580545548
1/16/08	52.9	-4.89032722
1/17/08	51.2	-3.213610586
1/18/08	52.01	1.58203125
1/22/08	51.3	-1.365122092
1/23/08	51.31	0.019493177
1/24/08	53.48	4.229195089
1/25/08	50.63	-5.329094989
1/28/08	50.58	-0.098755678
1/29/08	50.95	0.731514433
1/30/08	50.37	-1.138370952
1/31/08	51.35	1.945602541
2/1/08	52.99	3.193768257
2/4/08	51.69	-2.453293074
2/5/08	48.32	-6.519636293
2/6/08	48.45	0.269039735
2/7/08	48.37	-0.165118679
2/8/08	47.8	-1.178416374
2/11/08	47.78	-0.041841004
2/12/08	49.06	2.678945165
2/13/08	49.96	1.834488382
2/14/08	50.08	0.240192154
2/15/08	50.06	-0.039936102
2/19/08	51.2	2.277267279
2/20/08	51.31	0.21484375
2/21/08	50.99	-0.623660105
2/22/08	51.98	1.941557168
2/25/08	53.12	2.193151212
2/26/08	55.3	4.103915663
2/27/08	54.8	-0.904159132
2/28/08	53.84	-1.751824818
2/29/08	51.86	-3.67756315
3/3/08	53.34	2.853837254
3/4/08	52.43	-1.706036745
3/5/08	52.42	-0.01907305
3/6/08	50.42	-3.815337657
3/7/08	50.36	-0.119000397
3/10/08	50.02	-0.675138999
3/11/08	53.82	7.596961216
3/12/08	53.51	-0.575994054
3/13/08	53.24	-0.504578583
3/14/08	52.23	-1.897069872
3/17/08	49.91	-4.441891633
3/18/08	52.45	5.089160489
3/19/08	49.23	-6.139180172
3/20/08	48.87	-0.731261426
3/24/08	49.57	1.432371598
3/25/08	50.26	1.39197095
3/26/08	50.55	0.576999602
3/27/08	50.84	0.573689416
3/28/08	49.53	-2.576711251
3/31/08	49.55	0.040379568
4/1/08	51.21	3.350151362
4/2/08	52.54	2.597148994
4/3/08	53.15	1.161020175
4/4/08	52.48	-1.260583255
4/7/08	53.94	2.782012195
4/8/08	54.24	0.556173526
4/9/08	53.91	-0.60840708
4/10/08	54.04	0.241142645
4/11/08	53.6	-0.814211695
4/14/08	52.98	-1.156716418
4/15/08	53.78	1.510003775
4/16/08	54.83	1.952398661
4/17/08	55.21	0.693051249
4/18/08	55.14	-0.126788625
4/21/08	55.48	0.61661226
4/22/08	55.98	0.901225667
4/23/08	55.77	-0.375133976
4/24/08	54.83	-1.685493993
4/25/08	55.19	0.656574868
4/28/08	55.38	0.344265265
4/29/08	55.11	-0.487540628
4/30/08	54.92	-0.344765015
5/1/08	55.03	0.200291333
5/2/08	55.51	0.872251499
5/5/08	56.21	1.261034048
5/6/08	58.37	3.84273261
5/7/08	57.08	-2.210039404
5/8/08	58.19	1.944639103
5/9/08	57.2	-1.701323251
5/12/08	58.34	1.993006993
5/13/08	58.34	0
5/14/08	57.43	-1.559821735
5/15/08	59.14	2.977537872
5/16/08	59.9	1.285086236
5/19/08	59.76	-0.233722871
5/20/08	58.81	-1.589692102
5/21/08	57.96	-1.445332426
5/22/08	58.6	1.1042098
5/23/08	58.12	-0.819112628
5/27/08	56.92	-2.064693737
5/28/08	56.93	0.017568517
5/29/08	56.92	-0.017565431
5/30/08	56.79	-0.228390724
6/2/08	55.14	-2.905441099
6/3/08	54.41	-1.323902793
6/4/08	54.04	-0.680022055
6/5/08	55.25	2.239082161
6/6/08	53.91	-2.425339367
6/9/08	53.18	-1.3541087
6/10/08	51.94	-2.331703648
6/11/08	50.76	-2.271852137
6/12/08	50.5	-0.512214342
6/13/08	51.63	2.237623762
6/16/08	51.9	0.522951772
6/17/08	51.24	-1.271676301
6/18/08	50.58	-1.288056206
6/19/08	51.04	0.909450376
6/20/08	49.52	-2.978056426
6/23/08	49.25	-0.545234249
6/24/08	48.89	-0.730964467
6/25/08	50.37	3.027203927
6/26/08	49.64	-1.449275362
6/27/08	50.82	2.37711523
6/30/08	51.11	0.57064148
7/1/08	49.72	-2.71962434
7/2/08	48.3	-2.855993564
7/3/08	47.97	-0.683229814
7/7/08	48.06	0.187617261
7/8/08	49.17	2.309612984
7/9/08	47.71	-2.969290218
7/10/08	48.76	2.200796479
7/11/08	49.08	0.656275636
7/14/08	48.87	-0.427872861
7/15/08	47.84	-2.107632494
7/16/08	49.22	2.884615385
7/17/08	51.12	3.860219423
7/18/08	50	-2.190923318
7/21/08	49.58	-0.84
7/22/08	50.26	1.371520775
7/23/08	49.42	-1.671309192
7/24/08	48.06	-2.751922299
7/25/08	49.16	2.28880566
7/28/08	49.08	-0.16273393
7/29/08	50.67	3.239608802
7/30/08	52.2	3.019538188
7/31/08	51.7	-0.957854406
8/1/08	50.57	-2.185686654
8/4/08	48.94	-3.223254894
8/5/08	49.51	1.164691459
8/6/08	50.52	2.039991921
8/7/08	48.31	-4.374505146
8/8/08	48.04	-0.558890499
8/11/08	47.5	-1.124063281
8/12/08	47.14	-0.757894737
8/13/08	47.8	1.400084854
8/14/08	48.64	1.757322176
8/15/08	48.01	-1.295230263
8/18/08	47.36	-1.353884607
8/19/08	46.73	-1.330236486
8/20/08	46.98	0.53498823
8/21/08	48.59	3.426990209
8/22/08	48.15	-0.905536119
8/25/08	47.15	-2.076843198
8/26/08	47.12	-0.063626723
8/27/08	48.84	3.650254669
8/28/08	50.1	2.57985258
8/29/08	49.44	-1.317365269
9/2/08	47.47	-3.984627832
9/3/08	47.06	-0.863703392
9/4/08	45.07	-4.228644284
9/5/08	45.88	1.797204349
9/8/08	47.05	2.550130776
9/9/08	44.28	-5.887353879
9/10/08	44.38	0.225835592
9/11/08	44.34	-0.090130689
9/12/08	45.72	3.112313938
9/15/08	43.1	-5.730533683
9/16/08	43.93	1.92575406
9/17/08	41.27	-6.055087639
9/18/08	42.93	4.022292222
9/19/08	45.75	6.568832984
9/22/08	45.8	0.109289617
9/23/08	42.65	-6.877729258
9/24/08	42.82	0.3985932
9/25/08	44.13	3.059318076
9/26/08	43.86	-0.611828688
9/29/08	38.65	-11.87870497
9/30/08	44.05	13.97153946
10/1/08	42.88	-2.656072645
10/2/08	38.41	-10.4244403
10/3/08	37.52	-2.317104921
10/6/08	34.87	-7.062899787
10/7/08	32.48	-6.854029252
10/8/08	33.72	3.81773399
10/9/08	30.98	-8.1257414
10/10/08	31.88	2.905100065
10/13/08	36.06	13.11166876
10/14/08	35.05	-2.80088741
10/15/08	28.01	-20.08559201
10/16/08	30.51	8.925383792
10/17/08	28.66	-6.06358571
10/20/08	30.55	6.594556874
10/21/08	27.49	-10.01636661
10/22/08	23.56	-14.29610768
10/23/08	25.06	6.36672326
10/24/08	24.15	-3.631284916
10/27/08	23.23	-3.80952381
10/28/08	28.55	22.90142058
10/29/08	29.16	2.136602452
10/30/08	30.5	4.595336077
10/31/08	31	1.639344262
11/3/08	30.64	-1.161290323
11/4/08	33.43	9.105744125
11/5/08	29.79	-10.88842357
11/6/08	27.79	-6.713662303
11/7/08	29.27	5.325656711
11/10/08	29.86	2.01571575
11/11/08	28.48	-4.621567314
11/12/08	26.17	-8.110955056
11/13/08	29.97	14.52044326
11/14/08	27.82	-7.173840507
11/17/08	27.12	-2.516175413
11/18/08	27.47	1.290560472
11/19/08	25.46	-7.317073171
11/20/08	23.35	-8.287509819
11/21/08	27.75	18.84368308
11/24/08	28.71	3.459459459
11/25/08	30.04	4.632532219
11/26/08	31.77	5.758988016
11/28/08	31.71	-0.188857413
12/1/08	28.05	-11.54210028
12/2/08	29.04	3.529411765
12/3/08	29.72	2.341597796
12/4/08	28.3	-4.777927322
12/5/08	29.64	4.734982332
12/8/08	30.85	4.082321188
12/9/08	30.8	-0.162074554
12/10/08	32.63	5.941558442
12/11/08	31.88	-2.298498314
12/12/08	31.57	-0.972396487
12/15/08	31.15	-1.33037694
12/16/08	33.56	7.736757624
12/17/08	33.19	-1.10250298
12/18/08	32.79	-1.205182284
12/19/08	32.26	-1.616346447
12/22/08	31.75	-1.580905146
12/23/08	32.62	2.74015748
12/24/08	32.2	-1.287553648
12/26/08	33.01	2.51552795
12/29/08	33.71	2.120569524
12/30/08	35.03	3.915752002
12/31/08	35.52	1.398801028
1/2/09	36.41	2.505630631
1/5/09	36.29	-0.329579786
1/6/09	37.08	2.176908239
1/7/09	34.92	-5.825242718
1/8/09	34.71	-0.60137457
1/9/09	34.29	-1.210025929
1/12/09	32.3	-5.803441237
1/13/09	32.18	-0.371517028
1/14/09	29.92	-7.022995649
1/15/09	31.29	4.578877005
1/16/09	31.57	0.894854586
1/20/09	29.01	-8.108964207
1/21/09	31.03	6.963116167
1/22/09	30.07	-3.093780213
1/23/09	30.02	-0.166278683
1/26/09	30.46	1.46568954
1/27/09	31.67	3.97242285
1/28/09	32.87	3.789074834
1/29/09	31.25	-4.928506237
1/30/09	30.57	-2.176
2/2/09	30.23	-1.112201505
2/3/09	31.12	2.94409527
2/4/09	30.72	-1.285347044
2/5/09	31.68	3.125
2/6/09	33.78	6.628787879
2/9/09	33.44	-1.006512729
2/10/09	31.07	-7.087320574
2/11/09	32.05	3.154168008
2/12/09	32.66	1.903276131
2/13/09	31.58	-3.306797306
2/17/09	30.04	-4.876504117
2/18/09	30.24	0.665778961
2/19/09	30.04	-0.661375661
2/20/09	29.97	-0.233022636
2/23/09	28.89	-3.603603604
2/24/09	30.5	5.572862582
2/25/09	29.74	-2.491803279
2/26/09	29.94	0.672494956
2/27/09	28.24	-5.678022712
3/2/09	26.65	-5.630311615
3/3/09	26.98	1.238273921
3/4/09	28.08	4.077094144
3/5/09	26.5	-5.626780627
3/6/09	27.19	2.603773585
3/9/09	26.37	-3.015814638
3/10/09	28.28	7.243079257
3/11/09	29.26	3.465346535
3/12/09	31.05	6.117566644
3/13/09	30.99	-0.193236715
3/16/09	31.06	0.225879316
3/17/09	31.39	1.062459755
3/18/09	32.16	2.453010513
3/19/09	32.96	2.487562189
3/20/09	33.25	0.879854369
3/23/09	35.87	7.879699248
3/24/09	34.76	-3.094507945
3/25/09	35.43	1.927502877
3/26/09	36.13	1.975726785
3/27/09	33.7	-6.725712704
3/30/09	32.86	-2.492581602
3/31/09	34.29	4.351795496
4/1/09	35.66	3.995333917
4/2/09	36.6	2.63600673
4/3/09	36.94	0.928961749
4/6/09	35.83	-3.004872767
4/7/09	34.77	-2.958414736
4/8/09	35.53	2.18579235
4/9/09	36.38	2.392344498
4/13/09	36.86	1.319406267
4/14/09	36.14	-1.953336951
4/15/09	36.48	0.940785833
4/16/09	37.01	1.452850877
4/17/09	36.07	-2.539854093
4/20/09	34.22	-5.128915997
4/21/09	34.63	1.198129749
4/22/09	34.53	-0.288766965
4/23/09	35.62	3.156675355
4/24/09	36.79	3.284671533
4/27/09	35.96	-2.256047839
4/28/09	36.9	2.614015573
4/29/09	38.06	3.143631436
4/30/09	37.38	-1.786652654
5/1/09	38.05	1.792402354
5/4/09	40.96	7.6478318
5/5/09	39.85	-2.709960938
5/6/09	40.9	2.634880803
5/7/09	39.41	-3.643031785
5/8/09	41.3	4.795737123
5/11/09	40.03	-3.075060533
5/12/09	40.7	1.673744691
5/13/09	38.8	-4.668304668
5/14/09	39.46	1.701030928
5/15/09	38.79	-1.697921946
5/18/09	40.25	3.763856664
5/19/09	40.98	1.813664596
5/20/09	41.87	2.171791118
5/21/09	41.73	-0.334368283
5/22/09	41.94	0.503235083
5/26/09	42.46	1.239866476
5/27/09	42.33	-0.306170513
5/28/09	43.83	3.543586109
5/29/09	44.27	1.003878622
6/1/09	45.32	2.371809352
6/2/09	45.34	0.044130627
6/3/09	43.69	-3.63917071
6/4/09	44.66	2.220187686
6/5/09	43.95	-1.589789521
6/8/09	43.57	-0.864618885
6/9/09	43.61	0.091806289
6/10/09	43.59	-0.045861041
6/11/09	44.08	1.124111035
6/12/09	43.97	-0.249546279
6/15/09	42.92	-2.387991813
6/16/09	42.59	-0.768872321
6/17/09	42.33	-0.610471942
6/18/09	42.04	-0.685093314
6/19/09	42.08	0.095147479
6/22/09	40.24	-4.372623574
6/23/09	40.86	1.540755467
6/24/09	41.91	2.569750367
6/25/09	43.09	2.815557146
6/26/09	43.58	1.137154792
6/29/09	44.02	1.009637448
6/30/09	44.59	1.29486597
7/1/09	45.08	1.098901099
7/2/09	43.67	-3.127772848
7/6/09	43.03	-1.465536982
7/7/09	42.17	-1.998605624
7/8/09	41.04	-2.679630069
7/9/09	42.44	3.411306043
7/10/09	42.14	-0.706880302
7/13/09	42.54	0.949216896
7/14/09	43.12	1.363422661
7/15/09	45.19	4.800556586
7/16/09	45.37	0.398318212
7/17/09	45.46	0.198368966
7/20/09	46.86	3.079630444
7/21/09	46.97	0.234741784
7/22/09	47.29	0.681285927
7/23/09	48.01	1.522520617
7/24/09	47.67	-0.708185795
7/27/09	47.46	-0.440528634
7/28/09	46.33	-2.380952381
7/29/09	45.41	-1.985754371
7/30/09	45.75	0.748733759
7/31/09	46.93	2.579234973
8/3/09	48.43	3.196249734
8/4/09	47.88	-1.135659715
8/5/09	47.45	-0.89807853
8/6/09	46.74	-1.496311907
8/7/09	47.14	0.855798032
8/10/09	46.55	-1.251591006
8/11/09	46.25	-0.644468314
8/12/09	46.21	-0.086486486
8/13/09	46.96	1.623025319
8/14/09	46.6	-0.766609881
8/17/09	44.59	-4.313304721
8/18/09	46.11	3.408836062
8/19/09	46.18	0.151810887
8/20/09	47.26	2.338674751
8/21/09	48.52	2.666102412
8/24/09	48.58	0.123660346
8/25/09	49.05	0.967476328
8/26/09	48.57	-0.978593272
8/27/09	49.57	2.058884085
8/28/09	49.73	0.322775873
8/31/09	49.2	-1.065755077
9/1/09	47.6	-3.25203252
9/2/09	48.25	1.365546218
9/3/09	49.88	3.378238342
9/4/09	50.43	1.102646351
9/8/09	50.69	0.515566131
9/9/09	50.79	0.19727757
9/10/09	51.45	1.299468399
9/11/09	52.12	1.30223518
9/14/09	52.15	0.057559478
9/15/09	52.92	1.476510067
9/16/09	54.24	2.494331066
9/17/09	54.02	-0.40560472
9/18/09	53.83	-0.351721585
9/21/09	52.88	-1.764815159
9/22/09	53.48	1.134644478
9/23/09	52.21	-2.374719521
9/24/09	51.35	-1.647194024
9/25/09	52.05	1.363193768
9/28/09	52.21	0.307396734
9/29/09	51.79	-0.804443593
9/30/09	51.64	-0.289631203
10/1/09	49.45	-4.240898528
10/2/09	49.56	0.222446916
10/5/09	51.29	3.490718321
10/6/09	52.08	1.54026126
10/7/09	52.71	1.209677419
10/8/09	53.44	1.384936445
10/9/09	52.72	-1.347305389
10/12/09	53.54	1.55538695
10/13/09	54.05	0.952558835
10/14/09	55.2	2.127659574
10/15/09	55.05	-0.27173913
10/16/09	53.88	-2.125340599
10/19/09	54.88	1.855976244
10/20/09	53.75	-2.059037901
10/21/09	53.23	-0.96744186
10/22/09	54.52	2.423445426
10/23/09	53.66	-1.577402788
10/26/09	51.76	-3.540812523
10/27/09	50.76	-1.931993818
10/28/09	48.37	-4.708431836
10/29/09	51.11	5.664668183
10/30/09	48.89	-4.343572686
11/2/09	48.12	-1.574964205
11/3/09	48.86	1.537822111
11/4/09	49.66	1.63733115
11/5/09	50.4	1.490132904
11/6/09	50.68	0.555555556
11/9/09	52.6	3.788476717
11/10/09	52.65	0.095057034
11/11/09	53.11	0.873694207
11/12/09	51.88	-2.315948032
11/13/09	52.79	1.754047803
11/16/09	53.64	1.610153438
11/17/09	53.22	-0.782997763
11/18/09	53.16	-0.112739572
11/19/09	52.29	-1.636568849
11/20/09	51.8	-0.93708166
11/23/09	53.01	2.335907336
11/24/09	53.33	0.603659687
11/25/09	54.25	1.725107819
11/27/09	52.68	-2.894009217
11/30/09	52.86	0.341685649
12/1/09	54.32	2.762012864
12/2/09	54.36	0.073637703
12/3/09	52.88	-2.72259014
12/4/09	52.55	-0.624054463
12/7/09	52.35	-0.380589914
12/8/09	51.55	-1.52817574
12/9/09	51.64	0.174587779
12/10/09	52.02	0.735863672
12/11/09	52.65	1.211072664
12/14/09	53.86	2.298195632
12/15/09	53.12	-1.373932417
12/16/09	53.29	0.32003012
12/17/09	52.89	-0.750609871
12/18/09	52.77	-0.22688599
12/21/09	51.74	-1.951866591
12/22/09	52.13	0.753768844
12/23/09	52.97	1.611356225
12/24/09	53.71	1.39701718
12/28/09	54.11	0.744740272
12/29/09	54	-0.203289595
12/30/09	54.13	0.240740741
12/31/09	53.86	-0.498799187