Xtrackers MSCI Philippines UCITS ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03016	2013-04-11	2021-08-19	2021-12-08	Docs

• Buybacks
• Outstanding
• Short
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2021-12-07	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-12-06	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-12-03	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-12-02	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-12-01	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-30	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-29	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-26	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-25	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-24	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-23	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-22	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-19	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-18	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-17	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-16	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-15	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-12	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-11	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-10	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-09	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-08	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-05	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-04	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-03	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-02	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-11-01	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-29	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-28	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-27	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-26	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-25	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-22	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-21	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-20	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-19	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-18	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-15	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-12	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-11	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-08	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-07	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-06	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-05	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-10-04	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-30	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-29	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-28	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-27	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-24	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-23	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-21	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-20	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-17	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-16	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-15	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-14	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-13	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-10	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-09	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-08	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-07	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-06	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-03	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-02	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-09-01	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-31	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-30	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-27	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-26	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-25	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-24	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-23	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-20	1	-	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-08-19	0	12.98	-	12.98	-	-	0	0	-	12.98	-	12.98	-	-	0	-	0.00%
2021-08-18	0	12.98	-	-	12.98	12.98	600	7,788	12.980	12.98	-	-	12.98	12.98	600	12.980	2.69%
2021-08-17	0	12.64	-	-	-	-	0	0	-	12.64	-	-	-	-	0	-	0.08%
2021-08-16	0	12.63	12.20	-	12.63	12.63	5,000	63,150	12.630	12.63	12.20	-	12.63	12.63	5,000	12.630	0.32%
2021-08-13	0	12.59	12.20	-	-	-	0	0	-	12.59	12.20	-	-	-	0	-	-1.10%
2021-08-12	0	12.73	12.20	-	-	-	0	0	-	12.73	12.20	-	-	-	0	-	-0.08%
2021-08-11	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2021-08-10	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2021-08-09	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2021-08-06	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	-0.23%
2021-08-05	0	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.08%
2021-08-04	0	12.78	12.50	-	12.78	12.78	1,000	12,780	12.780	12.78	12.50	-	12.78	12.78	1,000	12.780	1.19%
2021-08-03	0	12.63	12.38	-	-	-	0	0	-	12.63	12.38	-	-	-	0	-	2.18%
2021-08-02	0	12.36	12.30	12.78	-	-	0	0	-	12.36	12.30	12.78	-	-	0	-	0.49%
2021-07-30	0	12.30	-	13.58	12.30	12.34	17,000	209,568	12.328	12.30	-	13.58	12.30	12.34	17,000	12.328	-1.05%
2021-07-29	0	12.43	-	-	-	-	0	0	-	12.43	-	-	-	-	0	-	0.24%
2021-07-28	0	12.40	12.34	12.92	12.34	12.78	63,600	795,996	12.516	12.40	12.34	12.92	12.34	12.78	63,600	12.516	0.40%
2021-07-27	0	12.35	12.10	12.92	12.35	12.36	16,600	205,092	12.355	12.35	12.10	12.92	12.35	12.36	16,600	12.355	-0.24%
2021-07-26	0	12.38	-	-	12.40	12.40	200	2,480	12.400	12.38	-	-	12.40	12.40	200	12.400	-0.80%
2021-07-23	0	12.48	12.40	12.67	12.48	12.48	50,000	624,000	12.480	12.48	12.40	12.67	12.48	12.48	50,000	12.480	-1.34%
2021-07-22	0	12.65	12.40	-	-	-	0	0	-	12.65	12.40	-	-	-	0	-	0.32%
2021-07-21	0	12.61	13.24	-	12.54	12.62	11,800	148,684	12.600	12.61	13.24	-	12.54	12.62	11,800	12.600	0.32%
2021-07-20	0	12.57	-	-	12.57	12.57	200	2,514	12.570	12.57	-	-	12.57	12.57	200	12.570	-1.57%
2021-07-19	0	12.77	-	-	12.54	12.77	33,200	419,476	12.635	12.77	-	-	12.54	12.77	33,200	12.635	-1.84%
2021-07-16	0	13.01	-	15.00	-	-	0	0	-	13.01	-	15.00	-	-	0	-	-0.84%
2021-07-15	0	13.12	-	15.00	-	-	0	0	-	13.12	-	15.00	-	-	0	-	-0.30%
2021-07-14	0	13.16	-	15.00	-	-	0	0	-	13.16	-	15.00	-	-	0	-	0.00%
2021-07-13	0	13.16	-	15.00	-	-	0	0	-	13.16	-	15.00	-	-	0	-	0.00%
2021-07-12	0	13.16	-	15.00	13.15	13.15	400	5,260	13.150	13.16	-	15.00	13.15	13.15	400	13.150	-0.75%
2021-07-09	0	13.26	-	15.00	13.26	13.28	20,000	265,400	13.270	13.26	-	15.00	13.26	13.28	20,000	13.270	-0.90%
2021-07-08	0	13.38	-	15.00	-	-	0	0	-	13.38	-	15.00	-	-	0	-	-0.52%
2021-07-07	0	13.45	-	15.00	13.37	13.49	67,700	907,769	13.409	13.45	-	15.00	13.37	13.49	67,700	13.409	-1.97%
2021-07-06	0	13.72	-	15.00	-	-	0	0	-	13.72	-	15.00	-	-	0	-	0.00%
2021-07-05	0	13.72	-	15.00	-	-	0	0	-	13.72	-	15.00	-	-	0	-	0.00%
2021-07-02	0	13.72	-	15.00	13.72	13.72	8,400	115,248	13.720	13.72	-	15.00	13.72	13.72	8,400	13.720	0.29%
2021-06-30	0	13.68	-	15.00	13.69	13.82	42,000	577,164	13.742	13.68	-	15.00	13.69	13.82	42,000	13.742	-0.29%
2021-06-29	0	13.72	-	15.00	-	-	0	0	-	13.72	-	15.00	-	-	0	-	0.00%
2021-06-28	0	13.72	-	-	13.72	13.77	67,500	927,178	13.736	13.72	-	-	13.72	13.77	67,500	13.736	-1.15%
2021-06-25	0	13.88	-	15.00	-	-	0	0	-	13.88	-	15.00	-	-	0	-	0.87%
2021-06-24	0	13.76	-	15.00	-	-	0	0	-	13.76	-	15.00	-	-	0	-	0.00%
2021-06-23	0	13.76	-	15.00	-	-	0	0	-	13.76	-	15.00	-	-	0	-	0.00%
2021-06-22	0	13.76	-	15.00	-	-	0	0	-	13.76	-	15.00	-	-	0	-	0.00%
2021-06-21	0	13.76	-	15.00	-	-	0	0	-	13.76	-	15.00	-	-	0	-	0.00%
2021-06-18	0	13.76	-	15.00	-	-	0	0	-	13.76	-	15.00	-	-	0	-	0.00%
2021-06-17	0	13.76	13.73	15.00	13.76	13.76	4,800	66,048	13.760	13.76	13.73	15.00	13.76	13.76	4,800	13.760	-2.34%
2021-06-16	0	14.09	-	15.00	-	-	0	0	-	14.09	-	15.00	-	-	0	-	0.00%
2021-06-15	0	14.09	-	-	-	-	0	0	-	14.09	-	-	-	-	0	-	0.00%
2021-06-11	0	14.09	-	15.00	-	-	0	0	-	14.09	-	15.00	-	-	0	-	0.00%
2021-06-10	0	14.09	-	15.00	-	-	0	0	-	14.09	-	15.00	-	-	0	-	0.00%
2021-06-09	0	14.09	-	15.00	14.09	14.09	10,000	140,900	14.090	14.09	-	15.00	14.09	14.09	10,000	14.090	1.59%
2021-06-08	0	13.87	-	15.00	-	-	0	0	-	13.87	-	15.00	-	-	0	-	0.00%
2021-06-07	0	13.87	-	15.00	-	-	0	0	-	13.87	-	15.00	-	-	0	-	0.00%
2021-06-04	0	13.87	-	15.00	13.87	13.87	200	2,774	13.870	13.87	-	15.00	13.87	13.87	200	13.870	-0.14%
2021-06-03	0	13.89	13.87	15.00	13.95	13.95	4,200	58,590	13.950	13.89	13.87	15.00	13.95	13.95	4,200	13.950	0.14%
2021-06-02	0	13.87	13.66	15.00	13.87	13.87	8,400	116,508	13.870	13.87	13.66	15.00	13.87	13.87	8,400	13.870	3.97%
2021-06-01	0	13.34	13.33	15.00	-	-	0	0	-	13.34	13.33	15.00	-	-	0	-	0.00%
2021-05-31	0	13.34	-	15.00	-	-	0	0	-	13.34	-	15.00	-	-	0	-	0.00%
2021-05-28	0	13.34	12.46	-	13.20	13.32	15,800	209,448	13.256	13.34	12.46	-	13.20	13.32	15,800	13.256	0.53%
2021-05-27	0	13.27	13.00	-	13.27	13.27	20,000	265,400	13.270	13.27	13.00	-	13.27	13.27	20,000	13.270	4.98%
2021-05-26	0	12.64	12.46	-	-	-	0	0	-	12.64	12.46	-	-	-	0	-	0.72%
2021-05-25	0	12.55	12.46	-	-	-	0	0	-	12.55	12.46	-	-	-	0	-	0.00%
2021-05-24	0	12.55	12.41	-	-	-	0	0	-	12.55	12.41	-	-	-	0	-	-0.79%
2021-05-21	0	12.65	12.00	-	12.70	12.70	3,000	38,100	12.700	12.65	12.00	-	12.70	12.70	3,000	12.700	-0.24%
2021-05-20	0	12.68	12.62	-	12.68	12.68	200	2,536	12.680	12.68	12.62	-	12.68	12.68	200	12.680	-0.70%
2021-05-18	0	12.77	12.66	-	12.79	12.79	200	2,558	12.790	12.77	12.66	-	12.79	12.79	200	12.790	1.35%
2021-05-17	0	12.60	12.60	-	-	-	0	0	-	12.60	12.60	-	-	-	0	-	0.72%
2021-05-14	0	12.51	12.46	-	12.46	12.56	11,400	142,624	12.511	12.51	12.46	-	12.46	12.56	11,400	12.511	-0.16%
2021-05-13	0	12.53	-	-	12.63	12.63	2,000	25,260	12.630	12.53	-	-	12.63	12.63	2,000	12.630	-1.34%
2021-05-12	0	12.70	12.64	-	12.70	12.70	5,000	63,500	12.700	12.70	12.64	-	12.70	12.70	5,000	12.700	-0.47%
2021-05-11	0	12.76	12.76	-	12.73	12.77	18,800	239,488	12.739	12.76	12.76	-	12.73	12.77	18,800	12.739	0.31%
2021-05-10	0	12.72	12.72	-	-	-	0	0	-	12.72	12.72	-	-	-	0	-	0.32%
2021-05-07	0	12.68	-	-	-	-	0	0	-	12.68	-	-	-	-	0	-	-0.24%
2021-05-06	0	12.71	12.59	-	-	-	0	0	-	12.71	12.59	-	-	-	0	-	0.00%
2021-05-05	0	12.71	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.55%
2021-05-04	0	12.78	-	-	-	-	0	0	-	12.78	-	-	-	-	0	-	0.00%
2021-05-03	0	12.78	-	-	12.78	12.78	800	10,224	12.780	12.78	-	-	12.78	12.78	800	12.780	-0.62%
2021-04-30	0	12.86	12.78	-	-	-	0	0	-	12.86	12.78	-	-	-	0	-	-0.39%
2021-04-29	0	12.91	12.78	-	12.91	12.91	8,400	108,444	12.910	12.91	12.78	-	12.91	12.91	8,400	12.910	1.57%
2021-04-28	0	12.71	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	0.00%
2021-04-27	0	12.71	-	-	-	-	0	0	-	12.71	-	-	-	-	0	-	-0.16%
2021-04-26	0	12.73	-	-	-	-	0	0	-	12.73	-	-	-	-	0	-	-0.31%
2021-04-23	0	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	0.00%
2021-04-22	0	12.77	-	-	-	-	0	0	-	12.77	-	-	-	-	0	-	-0.39%
2021-04-21	0	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2021-04-20	0	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.39%
2021-04-19	0	12.77	-	-	12.77	12.84	3,200	40,878	12.774	12.77	-	-	12.77	12.84	3,200	12.774	-0.85%
2021-04-16	0	12.88	12.80	-	-	-	0	0	-	12.88	12.80	-	-	-	0	-	0.00%
2021-04-15	0	12.88	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2021-04-14	0	12.88	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	0.00%
2021-04-13	0	12.88	-	-	-	-	0	0	-	12.88	-	-	-	-	0	-	-1.00%
2021-04-12	0	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2021-04-09	0	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2021-04-08	0	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2021-04-07	0	13.01	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.70%
2021-04-01	0	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	0.00%
2021-03-31	0	12.92	-	-	-	-	0	0	-	12.92	-	-	-	-	0	-	-0.84%
2021-03-30	0	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2021-03-29	0	13.03	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.77%
2021-03-26	0	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	0.00%
2021-03-25	0	12.93	-	-	-	-	0	0	-	12.93	-	-	-	-	0	-	1.49%
2021-03-24	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2021-03-23	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	0.00%
2021-03-22	0	12.74	-	-	-	-	0	0	-	12.74	-	-	-	-	0	-	-2.00%
2021-03-19	0	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2021-03-18	0	13.00	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.15%
2021-03-17	0	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-03-16	0	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	0.00%
2021-03-15	0	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-2.19%
2021-03-12	0	13.27	-	-	-	-	0	0	-	13.27	-	-	-	-	0	-	-0.52%
2021-03-11	0	13.34	13.14	-	-	-	0	0	-	13.34	13.14	-	-	-	0	-	-0.22%
2021-03-10	0	13.37	-	13.60	-	-	0	0	-	13.37	-	13.60	-	-	0	-	0.00%
2021-03-09	0	13.37	-	13.60	-	-	0	0	-	13.37	-	13.60	-	-	0	-	0.00%
2021-03-08	0	13.37	-	13.60	-	-	0	0	-	13.37	-	13.60	-	-	0	-	-1.40%
2021-03-05	0	13.56	-	13.60	-	-	0	0	-	13.56	-	13.60	-	-	0	-	0.00%
2021-03-04	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2021-03-03	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.67%
2021-03-02	0	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.22%
2021-03-01	0	13.44	-	-	-	-	0	0	-	13.44	-	-	-	-	0	-	0.67%
2021-02-26	0	13.35	13.26	-	-	-	0	0	-	13.35	13.26	-	-	-	0	-	0.00%
2021-02-25	0	13.35	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	0.00%
2021-02-24	0	13.35	-	-	-	-	0	0	-	13.35	-	-	-	-	0	-	-0.37%
2021-02-23	0	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	-0.52%
2021-02-22	0	13.47	-	-	-	-	0	0	-	13.47	-	-	-	-	0	-	0.00%
2021-02-19	0	13.47	-	-	13.46	13.46	1,400	18,844	13.460	13.47	-	-	13.46	13.46	1,400	13.460	-1.32%
2021-02-18	0	13.65	-	-	-	-	0	0	-	13.65	-	-	-	-	0	-	-1.16%
2021-02-17	0	13.81	-	-	-	-	0	0	-	13.81	-	-	-	-	0	-	0.00%
2021-02-16	0	13.81	-	16.00	13.81	13.81	2,000	27,620	13.810	13.81	-	16.00	13.81	13.81	2,000	13.810	-1.57%
2021-02-11	0	14.03	-	16.00	-	-	0	0	-	14.03	-	16.00	-	-	0	-	0.00%
2021-02-10	0	14.03	-	16.00	14.00	14.00	13,800	193,200	14.000	14.03	-	16.00	14.00	14.00	13,800	14.000	0.21%
2021-02-09	0	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.79%
2021-02-08	0	13.89	-	-	-	-	0	0	-	13.89	-	-	-	-	0	-	1.24%
2021-02-05	0	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	1.18%
2021-02-04	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.00%
2021-02-03	0	13.56	-	-	-	-	0	0	-	13.56	-	-	-	-	0	-	0.15%
2021-02-02	0	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.59%
2021-02-01	0	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	0.00%
2021-01-29	0	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	-0.37%
2021-01-28	0	13.51	-	-	-	-	0	0	-	13.51	-	-	-	-	0	-	0.00%
2021-01-27	0	13.51	-	14.50	13.47	13.47	4,800	64,656	13.470	13.51	-	14.50	13.47	13.47	4,800	13.470	-3.50%
2021-01-26	0	14.00	-	14.00	-	-	0	0	-	14.00	-	14.00	-	-	0	-	-0.50%
2021-01-25	0	14.07	-	14.07	-	-	0	0	-	14.07	-	14.07	-	-	0	-	0.00%
2021-01-22	0	14.07	-	14.13	-	-	0	0	-	14.07	-	14.13	-	-	0	-	-1.61%
2021-01-21	0	14.30	-	16.00	-	-	0	0	-	14.30	-	16.00	-	-	0	-	-0.28%
2021-01-20	0	14.34	-	16.00	-	-	0	0	-	14.34	-	16.00	-	-	0	-	-0.21%
2021-01-19	0	14.37	-	16.00	-	-	0	0	-	14.37	-	16.00	-	-	0	-	-0.42%
2021-01-18	0	14.43	-	14.52	-	-	0	0	-	14.43	-	14.52	-	-	0	-	-0.89%
2021-01-15	0	14.56	14.20	14.70	-	-	0	0	-	14.56	14.20	14.70	-	-	0	-	0.00%
2021-01-14	0	14.56	14.20	14.82	-	-	0	0	-	14.56	14.20	14.82	-	-	0	-	0.00%
2021-01-13	0	14.56	14.20	14.82	-	-	0	0	-	14.56	14.20	14.82	-	-	0	-	0.00%
2021-01-12	0	14.56	14.20	14.82	14.56	14.57	8,000	116,558	14.570	14.56	14.20	14.82	14.56	14.57	8,000	14.570	-0.14%
2021-01-11	0	14.58	14.20	14.70	14.52	14.82	26,200	382,088	14.584	14.58	14.20	14.70	14.52	14.82	26,200	14.584	1.32%
2021-01-08	0	14.39	14.20	14.52	-	-	0	0	-	14.39	14.20	14.52	-	-	0	-	1.05%
2021-01-07	0	14.24	14.24	14.52	-	-	0	0	-	14.24	14.24	14.52	-	-	0	-	0.71%
2021-01-06	0	14.14	-	14.52	-	-	0	0	-	14.14	-	14.52	-	-	0	-	-0.91%
2021-01-05	0	14.27	-	14.52	14.11	14.29	15,800	224,222	14.191	14.27	-	14.52	14.11	14.29	15,800	14.191	-1.38%
2021-01-04	0	14.47	-	14.47	-	-	0	0	-	14.47	-	14.47	-	-	0	-	0.00%
2020-12-31	0	14.47	-	-	-	-	0	0	-	14.47	-	-	-	-	0	-	1.19%
2020-12-30	0	14.30	-	16.00	-	-	0	0	-	14.30	-	16.00	-	-	0	-	0.63%
2020-12-29	0	14.21	-	16.00	-	-	0	0	-	14.21	-	16.00	-	-	0	-	0.00%
2020-12-28	0	14.21	-	16.00	14.21	14.21	7,800	110,838	14.210	14.21	-	16.00	14.21	14.21	7,800	14.210	0.07%
2020-12-24	0	14.20	-	14.36	-	-	0	0	-	14.20	-	14.36	-	-	0	-	0.00%
2020-12-23	0	14.20	-	14.36	14.20	14.20	800	11,360	14.200	14.20	-	14.36	14.20	14.20	800	14.200	0.07%
2020-12-22	0	14.19	-	14.19	14.19	14.19	7,800	110,682	14.190	14.19	-	14.19	14.19	14.19	7,800	14.190	-1.18%
2020-12-21	0	14.36	-	14.52	-	-	0	0	-	14.36	-	14.52	-	-	0	-	0.00%
2020-12-18	0	14.36	-	16.00	-	-	0	0	-	14.36	-	16.00	-	-	0	-	0.00%
2020-12-17	0	14.36	-	14.60	-	-	0	0	-	14.36	-	14.60	-	-	0	-	0.00%
2020-12-16	0	14.36	-	14.50	-	-	0	0	-	14.36	-	14.50	-	-	0	-	0.00%
2020-12-15	0	14.36	-	16.00	-	-	0	0	-	14.36	-	16.00	-	-	0	-	0.00%
2020-12-14	0	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.00%
2020-12-11	0	14.36	-	16.00	-	-	0	0	-	14.36	-	16.00	-	-	0	-	0.49%
2020-12-10	0	14.29	14.02	16.00	14.50	14.50	1,200	17,400	14.500	14.29	14.02	16.00	14.50	14.50	1,200	14.500	-0.90%
2020-12-09	0	14.42	14.02	16.00	-	-	0	0	-	14.42	14.02	16.00	-	-	0	-	1.26%
2020-12-08	0	14.24	14.02	16.00	14.24	14.24	1,200	17,088	14.240	14.24	14.02	16.00	14.24	14.24	1,200	14.240	0.14%
2020-12-07	0	14.22	14.22	-	-	-	0	0	-	14.22	14.22	-	-	-	0	-	0.00%
2020-12-04	0	14.22	-	16.00	14.28	14.28	8,000	114,240	14.280	14.22	-	16.00	14.28	14.28	8,000	14.280	1.43%
2020-12-03	0	14.02	-	-	-	-	0	0	-	14.02	-	-	-	-	0	-	1.15%
2020-12-02	0	13.86	-	-	-	-	0	0	-	13.86	-	-	-	-	0	-	0.65%
2020-12-01	0	13.77	-	-	13.77	13.77	8,000	110,160	13.770	13.77	-	-	13.77	13.77	8,000	13.770	2.30%
2020-11-30	0	13.46	-	-	-	-	0	0	-	13.46	-	-	-	-	0	-	-0.66%
2020-11-27	0	13.55	-	-	-	-	0	0	-	13.55	-	-	-	-	0	-	-0.66%
2020-11-26	0	13.64	-	16.00	-	-	0	0	-	13.64	-	16.00	-	-	0	-	-2.22%
2020-11-25	0	13.95	-	16.00	-	-	0	0	-	13.95	-	16.00	-	-	0	-	0.00%
2020-11-24	0	13.95	-	16.00	13.95	14.04	10,000	140,328	14.033	13.95	-	16.00	13.95	14.04	10,000	14.033	-1.20%
2020-11-23	0	14.12	-	16.00	-	-	0	0	-	14.12	-	16.00	-	-	0	-	1.29%
2020-11-20	0	13.94	-	-	13.94	13.94	1,000	13,940	13.940	13.94	-	-	13.94	13.94	1,000	13.940	1.75%
2020-11-19	0	13.70	-	13.94	-	-	0	0	-	13.70	-	13.94	-	-	0	-	0.00%
2020-11-18	0	13.70	-	13.94	-	-	0	0	-	13.70	-	13.94	-	-	0	-	0.15%
2020-11-17	0	13.68	-	13.94	-	-	0	0	-	13.68	-	13.94	-	-	0	-	0.00%
2020-11-16	0	13.68	-	13.94	-	-	0	0	-	13.68	-	13.94	-	-	0	-	-0.80%
2020-11-13	0	13.79	-	13.94	13.65	13.79	9,400	128,338	13.653	13.79	-	13.94	13.65	13.79	9,400	13.653	0.58%
2020-11-12	0	13.71	-	13.94	-	-	0	0	-	13.71	-	13.94	-	-	0	-	0.00%
2020-11-11	0	13.71	-	-	13.71	13.71	9,200	126,132	13.710	13.71	-	-	13.71	13.71	9,200	13.710	-0.29%
2020-11-10	0	13.75	-	-	13.34	13.75	27,600	375,176	13.593	13.75	-	-	13.34	13.75	27,600	13.593	5.04%
2020-11-09	0	13.09	-	-	-	-	0	0	-	13.09	-	-	-	-	0	-	0.00%
2020-11-06	0	13.09	-	-	13.15	13.15	5,800	76,270	13.150	13.09	-	-	13.15	13.15	5,800	13.150	1.32%
2020-11-05	0	12.92	-	-	12.72	12.82	9,400	120,488	12.818	12.92	-	-	12.72	12.82	9,400	12.818	3.53%
2020-11-04	0	12.48	-	-	12.14	12.48	56,800	698,242	12.293	12.48	-	-	12.14	12.48	56,800	12.293	1.13%
2020-11-03	0	12.34	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.00%
2020-11-02	0	12.34	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.00%
2020-10-30	0	12.34	-	-	-	-	0	0	-	12.34	-	-	-	-	0	-	0.00%
2020-10-29	0	12.34	-	-	12.39	12.39	1,000	12,390	12.390	12.34	-	-	12.39	12.39	1,000	12.390	-1.59%
2020-10-28	0	12.54	12.39	-	-	-	0	0	-	12.54	12.39	-	-	-	0	-	0.00%
2020-10-27	0	12.54	12.39	-	12.50	12.69	49,800	627,890	12.608	12.54	12.39	-	12.50	12.69	49,800	12.608	0.40%
2020-10-23	0	12.49	-	-	12.38	12.44	29,600	367,624	12.420	12.49	-	-	12.38	12.44	29,600	12.420	1.96%
2020-10-22	0	12.25	-	12.38	12.25	12.25	9,800	120,050	12.250	12.25	-	12.38	12.25	12.25	9,800	12.250	0.49%
2020-10-21	0	12.19	-	12.38	-	-	0	0	-	12.19	-	12.38	-	-	0	-	2.78%
2020-10-20	0	11.86	-	-	11.86	11.86	1,000	11,860	11.860	11.86	-	-	11.86	11.86	1,000	11.860	2.51%
2020-10-19	0	11.57	-	-	11.56	11.56	600	6,936	11.560	11.57	-	-	11.56	11.56	600	11.560	0.17%
2020-10-16	0	11.55	-	-	-	-	0	0	-	11.55	-	-	-	-	0	-	-0.60%
2020-10-15	0	11.62	-	-	-	-	0	0	-	11.62	-	-	-	-	0	-	-0.17%
2020-10-14	0	11.64	-	-	-	-	0	0	-	11.64	-	-	-	-	0	-	-0.09%
2020-10-12	0	11.65	-	11.65	-	-	0	0	-	11.65	-	11.65	-	-	0	-	0.00%
2020-10-09	0	11.65	11.56	11.81	-	-	0	0	-	11.65	11.56	11.81	-	-	0	-	0.00%
2020-10-08	0	11.65	-	11.81	11.66	11.66	9,800	114,268	11.660	11.65	-	11.81	11.66	11.66	9,800	11.660	0.43%
2020-10-07	0	11.60	-	11.81	-	-	0	0	-	11.60	-	11.81	-	-	0	-	0.00%
2020-10-06	0	11.60	11.45	11.81	-	-	0	0	-	11.60	11.45	11.81	-	-	0	-	-0.09%
2020-10-05	0	11.61	-	11.81	-	-	0	0	-	11.61	-	11.81	-	-	0	-	1.75%
2020-09-30	0	11.41	-	11.81	-	-	0	0	-	11.41	-	11.81	-	-	0	-	1.06%
2020-09-29	0	11.29	-	11.81	11.29	11.29	7,600	85,804	11.290	11.29	-	11.81	11.29	11.29	7,600	11.290	-2.25%
2020-09-28	0	11.55	-	11.81	11.64	11.64	1,200	13,968	11.640	11.55	-	11.81	11.64	11.64	1,200	11.640	0.87%
2020-09-25	0	11.45	-	11.81	11.44	11.45	29,400	336,532	11.447	11.45	-	11.81	11.44	11.45	29,400	11.447	-0.69%
2020-09-24	0	11.53	-	11.81	-	-	0	0	-	11.53	-	11.81	-	-	0	-	-0.17%
2020-09-23	0	11.55	-	11.81	-	-	0	0	-	11.55	-	11.81	-	-	0	-	0.00%
2020-09-22	0	11.55	-	11.81	-	-	0	0	-	11.55	-	11.81	-	-	0	-	0.00%
2020-09-21	0	11.55	-	11.81	-	-	0	0	-	11.55	-	11.81	-	-	0	-	0.00%
2020-09-18	0	11.55	-	11.81	-	-	0	0	-	11.55	-	11.81	-	-	0	-	0.00%
2020-09-17	0	11.55	-	11.81	11.55	11.55	400	4,620	11.550	11.55	-	11.81	11.55	11.55	400	11.550	-0.60%
2020-09-16	0	11.62	-	11.81	-	-	0	0	-	11.62	-	11.81	-	-	0	-	0.00%
2020-09-15	0	11.62	-	11.81	11.62	11.62	1,200	13,944	11.620	11.62	-	11.81	11.62	11.62	1,200	11.620	-0.09%
2020-09-14	0	11.63	-	11.81	-	-	0	0	-	11.63	-	11.81	-	-	0	-	0.00%
2020-09-11	0	11.63	-	11.81	-	-	0	0	-	11.63	-	11.81	-	-	0	-	0.00%
2020-09-10	0	11.63	-	11.81	-	-	0	0	-	11.63	-	11.81	-	-	0	-	0.00%
2020-09-09	0	11.63	-	11.81	-	-	0	0	-	11.63	-	11.81	-	-	0	-	0.00%
2020-09-08	0	11.63	-	11.81	-	-	0	0	-	11.63	-	11.81	-	-	0	-	2.38%
2020-09-07	0	11.36	-	-	-	-	0	0	-	11.36	-	-	-	-	0	-	1.43%
2020-09-04	0	11.20	-	-	11.10	11.10	200	2,220	11.100	11.20	-	-	11.10	11.10	200	11.100	-1.15%
2020-09-03	0	11.33	11.15	-	11.26	11.33	29,400	332,318	11.303	11.33	11.15	-	11.26	11.33	29,400	11.303	0.35%
2020-09-02	0	11.29	11.23	-	11.30	11.32	19,600	221,676	11.310	11.29	11.23	-	11.30	11.32	19,600	11.310	-1.40%
2020-09-01	0	11.45	11.43	11.80	11.45	11.59	29,400	338,590	11.517	11.45	11.43	11.80	11.45	11.59	29,400	11.517	-1.12%
2020-08-31	0	11.58	-	11.80	-	-	0	0	-	11.58	-	11.80	-	-	0	-	-0.43%
2020-08-28	0	11.63	11.40	11.80	11.64	11.64	200	2,328	11.640	11.63	11.40	11.80	11.64	11.64	200	11.640	-0.60%
2020-08-27	0	11.70	-	11.80	-	-	0	0	-	11.70	-	11.80	-	-	0	-	0.00%
2020-08-26	0	11.70	11.30	11.80	-	-	0	0	-	11.70	11.30	11.80	-	-	0	-	0.00%
2020-08-25	0	11.70	11.70	11.80	11.68	11.68	800	9,344	11.680	11.70	11.70	11.80	11.68	11.68	800	11.680	-0.93%
2020-08-24	0	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-0.51%
2020-08-21	0	11.87	-	-	-	-	0	0	-	11.87	-	-	-	-	0	-	0.00%
2020-08-20	0	11.87	-	12.00	-	-	0	0	-	11.87	-	12.00	-	-	0	-	-0.50%
2020-08-19	0	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2020-08-18	0	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	1.53%
2020-08-17	0	11.75	-	-	11.71	11.71	200	2,342	11.710	11.75	-	-	11.71	11.71	200	11.710	0.34%
2020-08-14	0	11.71	-	17.00	-	-	0	0	-	11.71	-	17.00	-	-	0	-	0.09%
2020-08-13	0	11.70	-	-	-	-	0	0	-	11.70	-	-	-	-	0	-	0.60%
2020-08-12	0	11.63	11.60	-	-	-	0	0	-	11.63	11.60	-	-	-	0	-	0.61%
2020-08-11	0	11.56	-	-	-	-	0	0	-	11.56	-	-	-	-	0	-	0.00%
2020-08-10	0	11.56	11.00	-	11.56	11.56	200	2,312	11.560	11.56	11.00	-	11.56	11.56	200	11.560	1.94%
2020-08-07	0	11.34	11.00	-	-	-	0	0	-	11.34	11.00	-	-	-	0	-	0.35%
2020-08-06	0	11.30	11.30	-	-	-	0	0	-	11.30	11.30	-	-	-	0	-	0.00%
2020-08-05	0	11.30	11.30	-	-	-	0	0	-	11.30	11.30	-	-	-	0	-	1.25%
2020-08-04	0	11.16	11.00	-	-	-	0	0	-	11.16	11.00	-	-	-	0	-	0.00%
2020-08-03	0	11.16	11.00	-	-	-	0	0	-	11.16	11.00	-	-	-	0	-	-1.93%
2020-07-31	0	11.38	-	-	-	-	0	0	-	11.38	-	-	-	-	0	-	0.00%
2020-07-30	0	11.38	11.26	-	-	-	0	0	-	11.38	11.26	-	-	-	0	-	0.00%
2020-07-29	0	11.38	-	-	11.37	11.37	5,000	56,850	11.370	11.38	-	-	11.37	11.37	5,000	11.370	-0.18%
2020-07-28	0	11.40	11.40	-	11.37	11.37	400	4,548	11.370	11.40	11.40	-	11.37	11.37	400	11.370	-0.44%
2020-07-27	0	11.45	-	-	-	-	0	0	-	11.45	-	-	-	-	0	-	-1.55%
2020-07-24	0	11.63	-	-	-	-	0	0	-	11.63	-	-	-	-	0	-	0.00%
2020-07-23	0	11.63	-	11.63	11.63	11.63	200	2,326	11.630	11.63	-	11.63	11.63	11.63	200	11.630	-1.11%
2020-07-22	0	11.76	11.76	-	-	-	0	0	-	11.76	11.76	-	-	-	0	-	0.09%
2020-07-21	0	11.75	11.75	-	11.68	11.68	1,400	16,352	11.680	11.75	11.75	-	11.68	11.68	1,400	11.680	0.60%
2020-07-20	0	11.68	11.68	11.84	-	-	0	0	-	11.68	11.68	11.84	-	-	0	-	0.43%
2020-07-17	0	11.63	11.44	-	-	-	0	0	-	11.63	11.44	-	-	-	0	-	0.00%
2020-07-16	0	11.63	11.40	-	11.60	11.60	4,000	46,400	11.600	11.63	11.40	-	11.60	11.60	4,000	11.600	-0.17%
2020-07-15	0	11.65	11.50	11.65	11.88	11.88	9,800	116,424	11.880	11.65	11.50	11.65	11.88	11.88	9,800	11.880	-2.51%
2020-07-14	0	11.95	-	-	11.97	11.97	200	2,394	11.970	11.95	-	-	11.97	11.97	200	11.970	0.00%
2020-07-13	0	11.95	-	-	12.00	12.00	200	2,400	12.000	11.95	-	-	12.00	12.00	200	12.000	0.08%
2020-07-10	0	11.94	-	-	11.94	11.94	3,000	35,820	11.940	11.94	-	-	11.94	11.94	3,000	11.940	-0.08%
2020-07-09	0	11.95	11.95	-	-	-	0	0	-	11.95	11.95	-	-	-	0	-	0.00%
2020-07-08	0	11.95	-	-	11.89	11.89	3,000	35,670	11.890	11.95	-	-	11.89	11.89	3,000	11.890	-1.40%
2020-07-07	0	12.12	-	-	12.12	12.12	200	2,424	12.120	12.12	-	-	12.12	12.12	200	12.120	0.17%
2020-07-06	0	12.10	-	-	12.10	12.10	3,200	38,720	12.100	12.10	-	-	12.10	12.10	3,200	12.100	0.00%
2020-07-03	0	12.10	-	-	12.10	12.10	200	2,420	12.100	12.10	-	-	12.10	12.10	200	12.100	0.25%
2020-07-02	0	12.07	-	-	-	-	0	0	-	12.07	-	-	-	-	0	-	2.81%
2020-06-30	0	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2020-06-29	0	11.74	-	-	-	-	0	0	-	11.74	-	-	-	-	0	-	0.00%
2020-06-26	0	11.74	-	-	11.74	11.74	1,000	11,740	11.740	11.74	-	-	11.74	11.74	1,000	11.740	-0.59%
2020-06-24	0	11.81	-	-	-	-	0	0	-	11.81	-	-	-	-	0	-	-1.01%
2020-06-23	0	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.00%
2020-06-22	0	11.93	-	-	-	-	0	0	-	11.93	-	-	-	-	0	-	0.34%
2020-06-19	0	11.89	-	-	11.89	11.89	6,200	73,718	11.890	11.89	-	-	11.89	11.89	6,200	11.890	-0.59%
2020-06-18	0	11.96	-	-	-	-	0	0	-	11.96	-	-	-	-	0	-	1.18%
2020-06-17	0	11.82	-	-	-	-	0	0	-	11.82	-	-	-	-	0	-	0.00%
2020-06-16	0	11.82	11.80	-	11.81	11.81	1,000	11,810	11.810	11.82	11.80	-	11.81	11.81	1,000	11.810	0.85%
2020-06-15	0	11.72	-	-	-	-	0	0	-	11.72	-	-	-	-	0	-	-4.33%
2020-06-12	0	12.25	-	-	12.25	12.27	18,000	220,680	12.260	12.25	-	-	12.25	12.27	18,000	12.260	-0.89%
2020-06-11	0	12.36	-	-	12.36	12.36	600	7,416	12.360	12.36	-	-	12.36	12.36	600	12.360	-1.51%
2020-06-10	0	12.55	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	-0.24%
2020-06-09	0	12.58	-	-	12.56	12.65	25,600	321,730	12.568	12.58	-	-	12.56	12.65	25,600	12.568	0.64%
2020-06-08	0	12.50	-	-	12.50	12.50	200	2,500	12.500	12.50	-	-	12.50	12.50	200	12.500	1.71%
2020-06-05	0	12.29	-	-	12.02	12.02	10,400	125,008	12.020	12.29	-	-	12.02	12.02	10,400	12.020	0.33%
2020-06-04	0	12.25	-	-	-	-	0	0	-	12.25	-	-	-	-	0	-	3.55%
2020-06-03	0	11.83	-	-	11.58	11.59	1,200	13,898	11.582	11.83	-	-	11.58	11.59	1,200	11.582	5.06%
2020-06-02	0	11.26	-	-	11.21	11.21	600	6,726	11.210	11.26	-	-	11.21	11.21	600	11.210	0.09%
2020-06-01	0	11.25	10.91	-	11.25	11.25	200	2,250	11.250	11.25	10.91	-	11.25	11.25	200	11.250	3.59%
2020-05-29	0	10.86	-	-	10.86	10.96	20,200	221,372	10.959	10.86	-	-	10.86	10.96	20,200	10.959	2.65%
2020-05-28	0	10.58	-	-	10.58	10.58	200	2,116	10.580	10.58	-	-	10.58	10.58	200	10.580	1.34%
2020-05-27	0	10.44	-	-	10.44	10.44	2,000	20,880	10.440	10.44	-	-	10.44	10.44	2,000	10.440	0.77%
2020-05-26	0	10.36	-	-	10.82	10.82	200	2,164	10.820	10.36	-	-	10.82	10.82	200	10.820	-0.77%
2020-05-25	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.38%
2020-05-22	0	10.40	10.14	-	10.44	10.50	10,000	104,940	10.494	10.40	10.14	-	10.44	10.50	10,000	10.494	-0.95%
2020-05-21	0	10.50	10.20	-	-	-	0	0	-	10.50	10.20	-	-	-	0	-	0.00%
2020-05-20	0	10.50	-	-	-	-	0	0	-	10.50	-	-	-	-	0	-	0.00%
2020-05-19	0	10.50	-	-	10.50	10.52	2,400	25,208	10.503	10.50	-	-	10.50	10.52	2,400	10.503	-0.57%
2020-05-18	0	10.56	-	-	-	-	0	0	-	10.56	-	-	-	-	0	-	-1.12%
2020-05-15	0	10.68	-	-	10.66	10.66	800	8,528	10.660	10.68	-	-	10.66	10.66	800	10.660	0.00%
2020-05-14	0	10.68	-	-	-	-	0	0	-	10.68	-	-	-	-	0	-	-1.11%
2020-05-13	0	10.80	-	-	-	-	0	0	-	10.80	-	-	-	-	0	-	-0.37%
2020-05-12	0	10.84	-	-	-	-	0	0	-	10.84	-	-	-	-	0	-	-0.55%
2020-05-11	0	10.90	-	-	10.90	10.92	2,400	26,184	10.910	10.90	-	-	10.90	10.92	2,400	10.910	1.49%
2020-05-08	0	10.74	10.70	-	-	-	0	0	-	10.74	10.70	-	-	-	0	-	0.00%
2020-05-07	0	10.74	-	-	-	-	0	0	-	10.74	-	-	-	-	0	-	-0.56%
2020-05-06	0	10.80	-	-	10.70	11.00	6,400	68,960	10.775	10.80	-	-	10.70	11.00	6,400	10.775	1.69%
2020-05-05	0	10.62	-	-	-	-	0	0	-	10.62	-	-	-	-	0	-	0.76%
2020-05-04	0	10.54	-	-	10.20	10.42	4,000	41,440	10.360	10.54	-	-	10.20	10.42	4,000	10.360	-0.57%
2020-04-29	0	10.60	-	-	10.60	10.70	2,000	21,300	10.650	10.60	-	-	10.60	10.70	2,000	10.650	1.73%
2020-04-28	0	10.42	-	-	10.34	10.42	6,000	62,260	10.377	10.42	-	-	10.34	10.42	6,000	10.377	-0.19%
2020-04-27	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2020-04-24	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2020-04-23	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.00%
2020-04-22	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	0.19%
2020-04-21	0	10.42	-	-	10.42	10.42	1,000	10,420	10.420	10.42	-	-	10.42	10.42	1,000	10.420	-2.98%
2020-04-20	0	10.74	-	-	10.74	10.74	800	8,592	10.740	10.74	-	-	10.74	10.74	800	10.740	0.00%
2020-04-17	0	10.74	-	-	10.72	10.74	2,200	23,600	10.727	10.74	-	-	10.72	10.74	2,200	10.727	-2.89%
2020-04-16	0	11.06	-	-	-	-	0	0	-	11.06	-	-	-	-	0	-	4.34%
2020-04-15	0	10.60	-	-	-	-	0	0	-	10.60	-	-	-	-	0	-	0.57%
2020-04-14	0	10.54	-	-	-	-	0	0	-	10.54	-	-	-	-	0	-	2.13%
2020-04-09	0	10.32	-	-	-	-	0	0	-	10.32	-	-	-	-	0	-	0.00%
2020-04-08	0	10.32	-	-	10.32	10.32	400	4,128	10.320	10.32	-	-	10.32	10.32	400	10.320	-2.64%
2020-04-07	0	10.60	-	-	10.28	10.28	800	8,224	10.280	10.60	-	-	10.28	10.28	800	10.280	3.11%
2020-04-06	0	10.28	-	10.40	10.28	10.28	200	2,056	10.280	10.28	-	10.40	10.28	10.28	200	10.280	1.58%
2020-04-03	0	10.12	-	10.44	-	-	0	0	-	10.12	-	10.44	-	-	0	-	-3.07%
2020-04-02	0	10.44	-	-	-	-	0	0	-	10.44	-	-	-	-	0	-	1.56%
2020-04-01	0	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2020-03-31	0	10.28	-	-	-	-	0	0	-	10.28	-	-	-	-	0	-	0.00%
2020-03-30	0	10.28	-	-	10.30	10.30	2,000	20,600	10.300	10.28	-	-	10.30	10.30	2,000	10.300	-2.65%
2020-03-27	0	10.56	-	10.78	-	-	0	0	-	10.56	-	10.78	-	-	0	-	7.76%
2020-03-26	0	9.800	-	-	9.550	9.750	600	5,802	9.6700	9.800	-	-	9.550	9.750	600	9.6700	2.94%
2020-03-25	0	9.520	9.000	-	9.150	9.520	800	7,460	9.3250	9.520	9.000	-	9.150	9.520	800	9.3250	4.04%
2020-03-24	0	9.150	-	-	9.150	9.150	200	1,830	9.1500	9.150	-	-	9.150	9.150	200	9.1500	8.41%
2020-03-23	0	8.440	-	-	8.500	8.580	600	5,118	8.5300	8.440	-	-	8.500	8.580	600	8.5300	-9.93%
2020-03-20	0	9.370	-	-	9.250	9.370	3,400	31,834	9.3629	9.370	-	-	9.250	9.370	3,400	9.3629	5.16%
2020-03-19	0	8.910	-	-	8.670	8.940	53,000	466,562	8.8031	8.910	-	-	8.670	8.940	53,000	8.8031	-2.84%
2020-03-18	0	9.170	-	-	9.300	9.300	800	7,440	9.3000	9.170	-	-	9.300	9.300	800	9.3000	-3.37%
2020-03-17	0	9.490	-	-	9.090	9.420	800	7,394	9.2425	9.490	-	-	9.090	9.420	800	9.2425	-5.48%
2020-03-16	0	10.04	-	-	10.08	10.40	66,000	670,436	10.158	10.04	-	-	10.08	10.40	66,000	10.158	-9.22%
2020-03-13	0	11.06	-	-	10.48	10.80	103,800	1,113,064	10.723	11.06	-	-	10.48	10.80	103,800	10.723	2.03%
2020-03-12	0	10.84	-	-	10.86	11.42	71,200	811,092	11.392	10.84	-	-	10.86	11.42	71,200	11.392	-10.71%
2020-03-11	0	12.14	12.14	12.24	-	-	0	0	-	12.14	12.14	12.24	-	-	0	-	0.00%
2020-03-10	0	12.14	-	-	-	-	0	0	-	12.14	-	-	-	-	0	-	0.00%
2020-03-09	0	12.14	-	-	12.22	12.60	2,200	26,960	12.255	12.14	-	-	12.22	12.60	2,200	12.255	-6.62%
2020-03-06	0	13.00	12.60	-	-	-	0	0	-	13.00	12.60	-	-	-	0	-	-1.37%
2020-03-05	0	13.18	-	-	13.16	13.18	600	7,900	13.167	13.18	-	-	13.16	13.18	600	13.167	0.46%
2020-03-04	0	13.12	12.60	-	12.98	12.98	200	2,596	12.980	13.12	12.60	-	12.98	12.98	200	12.980	1.23%
2020-03-03	0	12.96	12.60	-	13.04	13.10	3,600	46,964	13.046	12.96	12.60	-	13.04	13.10	3,600	13.046	0.15%
2020-03-02	0	12.94	12.94	13.04	12.94	12.94	200	2,588	12.940	12.94	12.94	13.04	12.94	12.94	200	12.940	0.47%
2020-02-28	0	12.88	12.60	-	12.78	12.80	63,400	810,256	12.780	12.88	12.60	-	12.78	12.80	63,400	12.780	-2.57%
2020-02-27	0	13.22	13.26	13.36	13.00	13.20	800	10,520	13.150	13.22	13.26	13.36	13.00	13.20	800	13.150	0.76%
2020-02-26	0	13.12	13.00	-	13.12	13.44	1,200	16,020	13.350	13.12	13.00	-	13.12	13.44	1,200	13.350	-2.81%
2020-02-25	0	13.50	13.46	-	13.50	13.50	200	2,700	13.500	13.50	13.46	-	13.50	13.50	200	13.500	-1.60%
2020-02-24	0	13.72	13.60	13.72	-	-	0	0	-	13.72	13.60	13.72	-	-	0	-	-2.42%
2020-02-21	0	14.06	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	-1.26%
2020-02-20	0	14.24	-	-	14.30	14.30	600	8,580	14.300	14.24	-	-	14.30	14.30	600	14.300	1.14%
2020-02-19	0	14.08	14.08	-	-	-	0	0	-	14.08	14.08	-	-	-	0	-	0.57%
2020-02-18	0	14.00	-	-	-	-	0	0	-	14.00	-	-	-	-	0	-	0.00%
2020-02-17	0	14.00	-	-	14.00	14.00	3,000	42,000	14.000	14.00	-	-	14.00	14.00	3,000	14.000	0.14%
2020-02-14	0	13.98	-	-	14.02	14.02	40,000	560,800	14.020	13.98	-	-	14.02	14.02	40,000	14.020	-1.13%
2020-02-13	0	14.14	-	-	14.10	14.10	40,000	564,000	14.100	14.14	-	-	14.10	14.10	40,000	14.100	-0.28%
2020-02-12	0	14.18	-	-	-	-	0	0	-	14.18	-	-	-	-	0	-	-0.14%
2020-02-11	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.00%
2020-02-10	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	-0.28%
2020-02-07	0	14.24	14.20	-	-	-	0	0	-	14.24	14.20	-	-	-	0	-	0.00%
2020-02-06	0	14.24	14.22	-	14.02	14.02	40,000	560,800	14.020	14.24	14.22	-	14.02	14.02	40,000	14.020	2.30%
2020-02-05	0	13.92	13.92	-	-	-	0	0	-	13.92	13.92	-	-	-	0	-	1.61%
2020-02-04	0	13.70	13.68	-	-	-	0	0	-	13.70	13.68	-	-	-	0	-	0.59%
2020-02-03	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	-0.58%
2020-01-31	0	13.70	13.56	-	13.90	13.90	3,000	41,700	13.900	13.70	13.56	-	13.90	13.90	3,000	13.900	-2.56%
2020-01-30	0	14.06	13.94	14.06	-	-	0	0	-	14.06	13.94	14.06	-	-	0	-	-1.26%
2020-01-29	0	14.24	14.12	-	-	-	0	0	-	14.24	14.12	-	-	-	0	-	-0.97%
2020-01-24	0	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2020-01-23	0	14.38	14.38	-	-	-	0	0	-	14.38	14.38	-	-	-	0	-	1.13%
2020-01-22	0	14.22	14.14	-	14.24	14.24	200	2,848	14.240	14.22	14.14	-	14.24	14.24	200	14.240	0.28%
2020-01-21	0	14.18	14.08	-	14.18	14.20	1,800	25,556	14.198	14.18	14.08	-	14.18	14.20	1,800	14.198	-0.98%
2020-01-20	0	14.32	-	-	14.32	14.32	200	2,864	14.320	14.32	-	-	14.32	14.32	200	14.320	-1.92%
2020-01-17	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2020-01-16	0	14.60	14.10	-	-	-	0	0	-	14.60	14.10	-	-	-	0	-	-0.41%
2020-01-15	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	-0.81%
2020-01-14	0	14.78	-	-	14.78	14.78	4,200	62,076	14.780	14.78	-	-	14.78	14.78	4,200	14.780	0.00%
2020-01-13	0	14.78	-	-	14.78	14.78	200	2,956	14.780	14.78	-	-	14.78	14.78	200	14.780	-0.14%
2020-01-10	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2020-01-09	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2020-01-08	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-0.40%
2020-01-07	0	14.86	14.80	-	-	-	0	0	-	14.86	14.80	-	-	-	0	-	0.00%
2020-01-06	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	-0.13%
2020-01-03	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-0.13%
2020-01-02	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2019-12-31	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-0.13%
2019-12-30	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2019-12-27	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2019-12-24	0	14.92	-	-	14.92	14.92	40,000	596,800	14.920	14.92	-	-	14.92	14.92	40,000	14.920	0.00%
2019-12-23	0	14.92	14.92	-	-	-	0	0	-	14.92	14.92	-	-	-	0	-	0.81%
2019-12-20	0	14.80	-	-	14.58	14.58	40,000	583,200	14.580	14.80	-	-	14.58	14.58	40,000	14.580	0.54%
2019-12-19	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2019-12-18	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2019-12-17	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	0.00%
2019-12-16	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-1.60%
2019-12-13	0	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	1.22%
2019-12-12	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	-0.67%
2019-12-11	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2019-12-10	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-0.13%
2019-12-09	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2019-12-06	0	14.90	14.86	-	-	-	0	0	-	14.90	14.86	-	-	-	0	-	0.00%
2019-12-05	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2019-12-04	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	-0.93%
2019-12-03	0	15.04	15.00	-	-	-	0	0	-	15.04	15.00	-	-	-	0	-	0.00%
2019-12-02	0	15.04	15.04	-	-	-	0	0	-	15.04	15.04	-	-	-	0	-	1.21%
2019-11-29	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-11-28	0	14.86	-	-	14.86	14.86	400	5,944	14.860	14.86	-	-	14.86	14.86	400	14.860	-0.67%
2019-11-27	0	14.96	14.94	-	-	-	0	0	-	14.96	14.94	-	-	-	0	-	1.08%
2019-11-26	0	14.80	-	15.04	-	-	0	0	-	14.80	-	15.04	-	-	0	-	-0.94%
2019-11-25	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.40%
2019-11-22	0	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.00%
2019-11-21	0	15.00	14.88	-	-	-	0	0	-	15.00	14.88	-	-	-	0	-	-1.06%
2019-11-20	0	15.16	-	-	-	-	0	0	-	15.16	-	-	-	-	0	-	-0.39%
2019-11-19	0	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-0.26%
2019-11-18	0	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2019-11-15	0	15.26	-	-	15.26	15.26	4,400	67,144	15.260	15.26	-	-	15.26	15.26	4,400	15.260	-0.52%
2019-11-14	0	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	0.00%
2019-11-13	0	15.34	-	-	-	-	0	0	-	15.34	-	-	-	-	0	-	-0.52%
2019-11-12	0	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	0.00%
2019-11-11	0	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-0.52%
2019-11-08	0	15.50	-	-	15.50	15.50	400	6,200	15.500	15.50	-	-	15.50	15.50	400	15.500	-0.39%
2019-11-07	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	1.17%
2019-11-06	0	15.38	-	-	15.56	15.56	200	3,112	15.560	15.38	-	-	15.56	15.56	200	15.560	-2.04%
2019-11-05	0	15.70	15.60	-	15.70	15.70	40,000	628,000	15.700	15.70	15.60	-	15.70	15.70	40,000	15.700	1.68%
2019-11-04	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	1.18%
2019-11-01	0	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	0.00%
2019-10-31	0	15.26	-	-	-	-	0	0	-	15.26	-	-	-	-	0	-	-0.39%
2019-10-30	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.79%
2019-10-29	0	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.40%
2019-10-28	0	15.14	-	-	15.14	15.14	600	9,084	15.140	15.14	-	-	15.14	15.14	600	15.140	0.26%
2019-10-25	0	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	-0.40%
2019-10-24	0	15.16	15.12	-	-	-	0	0	-	15.16	15.12	-	-	-	0	-	0.00%
2019-10-23	0	15.16	15.12	-	-	-	0	0	-	15.16	15.12	-	-	-	0	-	0.26%
2019-10-22	0	15.12	-	-	-	-	0	0	-	15.12	-	-	-	-	0	-	0.27%
2019-10-21	0	15.08	-	-	-	-	0	0	-	15.08	-	-	-	-	0	-	0.13%
2019-10-18	0	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.00%
2019-10-17	0	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	0.53%
2019-10-16	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.54%
2019-10-15	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.00%
2019-10-14	0	14.90	-	-	14.88	14.88	200	2,976	14.880	14.90	-	-	14.88	14.88	200	14.880	0.40%
2019-10-11	0	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	1.50%
2019-10-10	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.27%
2019-10-09	0	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.00%
2019-10-08	0	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.00%
2019-10-04	0	14.58	-	-	14.58	14.58	7,400	107,892	14.580	14.58	-	-	14.58	14.58	7,400	14.580	1.96%
2019-10-03	0	14.30	14.20	-	-	-	0	0	-	14.30	14.20	-	-	-	0	-	-0.28%
2019-10-02	0	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	-2.98%
2019-09-30	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2019-09-27	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.00%
2019-09-26	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.27%
2019-09-25	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2019-09-24	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	0.00%
2019-09-23	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	-0.81%
2019-09-20	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-09-19	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-09-18	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-09-17	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-09-16	0	14.86	-	-	14.72	14.72	2,600	38,272	14.720	14.86	-	-	14.72	14.72	2,600	14.720	-0.80%
2019-09-13	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-09-12	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-09-11	0	14.98	-	-	14.98	14.98	200	2,996	14.980	14.98	-	-	14.98	14.98	200	14.980	0.67%
2019-09-10	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.00%
2019-09-09	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.27%
2019-09-06	0	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.41%
2019-09-05	0	14.78	-	-	-	-	0	0	-	14.78	-	-	-	-	0	-	0.54%
2019-09-04	0	14.70	-	-	-	-	0	0	-	14.70	-	-	-	-	0	-	0.27%
2019-09-03	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	-2.27%
2019-09-02	0	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	-0.27%
2019-08-30	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	1.48%
2019-08-29	0	14.82	14.78	-	-	-	0	0	-	14.82	14.78	-	-	-	0	-	1.09%
2019-08-28	0	14.66	14.66	14.78	-	-	0	0	-	14.66	14.66	14.78	-	-	0	-	0.27%
2019-08-27	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2019-08-26	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	-0.95%
2019-08-23	0	14.76	14.66	-	14.70	14.70	1,600	23,520	14.700	14.76	14.66	-	14.70	14.70	1,600	14.700	-0.27%
2019-08-22	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-08-21	0	14.80	-	14.80	-	-	0	0	-	14.80	-	14.80	-	-	0	-	0.00%
2019-08-20	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-08-19	0	14.80	14.80	-	14.80	14.80	600	8,880	14.800	14.80	14.80	-	14.80	14.80	600	14.800	1.37%
2019-08-16	0	14.60	-	14.80	-	-	0	0	-	14.60	-	14.80	-	-	0	-	-0.14%
2019-08-15	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	-0.14%
2019-08-14	0	14.64	-	-	14.56	14.56	400	5,824	14.560	14.64	-	-	14.56	14.56	400	14.560	0.55%
2019-08-13	0	14.56	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	-1.75%
2019-08-12	0	14.82	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	-0.27%
2019-08-09	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-08-08	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.27%
2019-08-07	0	14.82	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	0.00%
2019-08-06	0	14.82	-	-	-	-	0	0	-	14.82	-	-	-	-	0	-	-1.46%
2019-08-05	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-3.71%
2019-08-02	0	15.62	15.50	-	-	-	0	0	-	15.62	15.50	-	-	-	0	-	-0.51%
2019-08-01	0	15.70	15.60	-	-	-	0	0	-	15.70	15.60	-	-	-	0	-	-0.13%
2019-07-31	0	15.72	15.58	15.72	15.72	15.72	25,000	393,000	15.720	15.72	15.58	15.72	15.72	15.72	25,000	15.720	0.00%
2019-07-30	0	15.72	-	15.78	-	-	0	0	-	15.72	-	15.78	-	-	0	-	0.00%
2019-07-29	0	15.72	-	15.78	15.64	15.64	2,000	31,280	15.640	15.72	-	15.78	15.64	15.64	2,000	15.640	-0.76%
2019-07-26	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2019-07-25	0	15.84	-	16.00	15.84	15.84	400	6,336	15.840	15.84	-	16.00	15.84	15.84	400	15.840	0.38%
2019-07-24	0	15.78	-	16.00	-	-	0	0	-	15.78	-	16.00	-	-	0	-	-1.00%
2019-07-23	0	15.94	-	16.00	-	-	0	0	-	15.94	-	16.00	-	-	0	-	0.00%
2019-07-22	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2019-07-19	0	15.94	-	-	15.94	15.94	200	3,188	15.940	15.94	-	-	15.94	15.94	200	15.940	0.00%
2019-07-18	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.13%
2019-07-17	0	15.92	-	-	15.92	15.92	40,000	636,800	15.920	15.92	-	-	15.92	15.92	40,000	15.920	-1.12%
2019-07-16	0	16.10	-	-	16.16	16.24	3,400	55,184	16.231	16.10	-	-	16.16	16.24	3,400	16.231	-0.49%
2019-07-15	0	16.18	15.86	-	-	-	0	0	-	16.18	15.86	-	-	-	0	-	2.02%
2019-07-12	0	15.86	-	-	15.90	15.90	10,000	159,000	15.900	15.86	-	-	15.90	15.90	10,000	15.900	0.89%
2019-07-11	0	15.72	15.66	-	-	-	0	0	-	15.72	15.66	-	-	-	0	-	1.42%
2019-07-10	0	15.50	15.50	-	15.50	15.50	200	3,100	15.500	15.50	15.50	-	15.50	15.50	200	15.500	-0.39%
2019-07-09	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-0.26%
2019-07-08	0	15.60	15.54	-	-	-	0	0	-	15.60	15.54	-	-	-	0	-	0.00%
2019-07-05	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.39%
2019-07-04	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2019-07-03	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2019-07-02	0	15.54	-	-	15.46	15.46	400	6,184	15.460	15.54	-	-	15.46	15.46	400	15.460	0.52%
2019-06-28	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.00%
2019-06-27	0	15.46	-	-	-	-	0	0	-	15.46	-	-	-	-	0	-	0.13%
2019-06-26	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	-0.64%
2019-06-25	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2019-06-24	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2019-06-21	0	15.54	-	-	15.40	15.40	40,000	616,000	15.400	15.54	-	-	15.40	15.40	40,000	15.400	1.70%
2019-06-20	0	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2019-06-19	0	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	1.73%
2019-06-18	0	15.02	-	-	15.02	15.02	200	3,004	15.020	15.02	-	-	15.02	15.02	200	15.020	0.00%
2019-06-17	0	15.02	-	-	15.02	15.02	1,000	15,020	15.020	15.02	-	-	15.02	15.02	1,000	15.020	-1.31%
2019-06-14	0	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	-0.65%
2019-06-13	0	15.32	15.20	-	15.22	15.22	40,000	608,800	15.220	15.32	15.20	-	15.22	15.22	40,000	15.220	0.13%
2019-06-12	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-0.13%
2019-06-11	0	15.32	-	-	-	-	0	0	-	15.32	-	-	-	-	0	-	0.39%
2019-06-10	0	15.26	-	-	15.26	15.38	43,000	656,540	15.268	15.26	-	-	15.26	15.38	43,000	15.268	0.13%
2019-06-06	0	15.24	15.24	-	15.04	15.08	80,000	1,204,800	15.060	15.24	15.24	-	15.04	15.08	80,000	15.060	-0.91%
2019-06-05	0	15.38	-	-	15.38	15.48	120,000	1,852,000	15.433	15.38	-	-	15.38	15.48	120,000	15.433	0.65%
2019-06-04	0	15.28	-	-	-	-	0	0	-	15.28	-	-	-	-	0	-	0.00%
2019-06-03	0	15.28	-	-	15.04	15.28	83,000	1,257,840	15.155	15.28	-	-	15.04	15.28	83,000	15.155	1.19%
2019-05-31	0	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	1.34%
2019-05-30	0	14.90	-	-	-	-	0	0	-	14.90	-	-	-	-	0	-	0.68%
2019-05-29	0	14.80	-	-	14.80	14.80	400	5,920	14.800	14.80	-	-	14.80	14.80	400	14.800	0.95%
2019-05-28	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2019-05-27	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2019-05-24	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	0.00%
2019-05-23	0	14.66	-	-	14.60	14.60	800	11,680	14.600	14.66	-	-	14.60	14.60	800	14.600	0.00%
2019-05-22	0	14.66	-	-	-	-	0	0	-	14.66	-	-	-	-	0	-	1.52%
2019-05-21	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.98%
2019-05-20	0	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.70%
2019-05-17	0	14.20	-	-	-	-	0	0	-	14.20	-	-	-	-	0	-	0.28%
2019-05-16	0	14.16	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	-1.67%
2019-05-15	0	14.40	-	-	14.56	14.56	40,000	582,400	14.560	14.40	-	-	14.56	14.56	40,000	14.560	-0.28%
2019-05-14	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	-0.69%
2019-05-10	0	14.54	-	-	-	-	0	0	-	14.54	-	-	-	-	0	-	0.00%
2019-05-09	0	14.54	-	-	14.54	14.54	40,000	581,600	14.540	14.54	-	-	14.54	14.54	40,000	14.540	-2.28%
2019-05-08	0	14.88	-	-	14.88	14.88	40,000	595,200	14.880	14.88	-	-	14.88	14.88	40,000	14.880	-1.06%
2019-05-07	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2019-05-06	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	-1.18%
2019-05-03	0	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	0.00%
2019-05-02	0	15.22	-	-	-	-	0	0	-	15.22	-	-	-	-	0	-	1.20%
2019-04-30	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2019-04-29	0	15.04	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.67%
2019-04-26	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2019-04-25	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2019-04-24	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	0.00%
2019-04-23	0	14.94	-	-	-	-	0	0	-	14.94	-	-	-	-	0	-	-0.13%
2019-04-18	0	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	-0.13%
2019-04-17	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-04-16	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-04-15	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	-0.53%
2019-04-12	0	15.06	-	-	15.06	15.06	200	3,012	15.060	15.06	-	-	15.06	15.06	200	15.060	-0.26%
2019-04-11	0	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.00%
2019-04-10	0	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.80%
2019-04-09	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.40%
2019-04-08	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2019-04-04	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.00%
2019-04-03	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	0.81%
2019-04-02	0	14.80	-	-	14.78	14.80	1,200	17,748	14.790	14.80	-	-	14.78	14.80	1,200	14.790	0.00%
2019-04-01	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-03-29	0	14.80	14.74	-	-	-	0	0	-	14.80	14.74	-	-	-	0	-	0.54%
2019-03-28	0	14.72	-	-	-	-	0	0	-	14.72	-	-	-	-	0	-	-0.14%
2019-03-27	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	-0.41%
2019-03-26	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-03-25	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	-1.73%
2019-03-22	0	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	1.62%
2019-03-21	0	14.82	14.80	-	14.78	14.78	6,400	94,592	14.780	14.82	14.80	-	14.78	14.78	6,400	14.780	1.37%
2019-03-20	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2019-03-19	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2019-03-18	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.97%
2019-03-15	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.42%
2019-03-14	0	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2019-03-13	0	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2019-03-12	0	14.42	14.38	-	-	-	0	0	-	14.42	14.38	-	-	-	0	-	0.00%
2019-03-11	0	14.42	-	-	14.42	14.46	80,000	1,155,200	14.440	14.42	-	-	14.42	14.46	80,000	14.440	-1.77%
2019-03-08	0	14.68	12.42	-	-	-	0	0	-	14.68	12.42	-	-	-	0	-	0.00%
2019-03-07	0	14.68	12.42	-	14.66	14.66	2,000	29,320	14.660	14.68	12.42	-	14.66	14.66	2,000	14.660	0.96%
2019-03-06	0	14.54	13.60	-	-	-	0	0	-	14.54	13.60	-	-	-	0	-	1.11%
2019-03-05	0	14.38	12.42	-	-	-	0	0	-	14.38	12.42	-	-	-	0	-	0.00%
2019-03-04	0	14.38	14.34	14.66	14.32	14.32	200	2,864	14.320	14.38	14.34	14.66	14.32	14.32	200	14.320	-0.83%
2019-03-01	0	14.50	-	14.66	14.54	14.54	2,000	29,080	14.540	14.50	-	14.66	14.54	14.54	2,000	14.540	-1.09%
2019-02-28	0	14.66	-	14.66	14.70	14.70	1,600	23,520	14.700	14.66	-	14.66	14.70	14.70	1,600	14.700	-1.87%
2019-02-27	0	14.94	14.82	-	-	-	0	0	-	14.94	14.82	-	-	-	0	-	-0.53%
2019-02-26	0	15.02	-	-	15.02	15.02	40,000	600,800	15.020	15.02	-	-	15.02	15.02	40,000	15.020	0.13%
2019-02-25	0	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	0.81%
2019-02-22	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	0.54%
2019-02-21	0	14.80	-	-	14.80	14.80	200	2,960	14.800	14.80	-	-	14.80	14.80	200	14.800	0.00%
2019-02-20	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.41%
2019-02-19	0	14.74	-	-	-	-	0	0	-	14.74	-	-	-	-	0	-	-0.41%
2019-02-18	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-02-15	0	14.80	-	-	14.72	14.80	11,000	161,936	14.722	14.80	-	-	14.72	14.80	11,000	14.721	-0.40%
2019-02-14	0	14.86	-	-	14.86	14.86	40,000	594,400	14.860	14.86	-	-	14.86	14.86	40,000	14.860	-0.40%
2019-02-13	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-0.67%
2019-02-12	0	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2019-02-11	0	15.02	-	-	-	-	0	0	-	15.02	-	-	-	-	0	-	0.00%
2019-02-08	0	15.02	-	-	15.00	15.02	6,800	102,036	15.005	15.02	-	-	15.00	15.02	6,800	15.005	-0.53%
2019-02-04	0	15.10	15.00	-	-	-	0	0	-	15.10	15.00	-	-	-	0	-	0.00%
2019-02-01	0	15.10	15.00	-	-	-	0	0	-	15.10	15.00	-	-	-	0	-	0.40%
2019-01-31	0	15.04	-	-	15.04	15.14	51,000	769,460	15.088	15.04	-	-	15.04	15.14	51,000	15.087	0.40%
2019-01-30	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-01-29	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-01-28	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-01-25	0	14.98	-	-	-	-	0	0	-	14.98	-	-	-	-	0	-	0.00%
2019-01-24	0	14.98	14.82	-	15.00	15.00	200	3,000	15.000	14.98	14.82	-	15.00	15.00	200	15.000	0.81%
2019-01-23	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2019-01-22	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	-0.54%
2019-01-21	0	14.94	-	-	15.00	15.04	1,400	21,024	15.017	14.94	-	-	15.00	15.04	1,400	15.017	0.54%
2019-01-18	0	14.86	14.84	15.04	-	-	0	0	-	14.86	14.84	15.04	-	-	0	-	0.13%
2019-01-17	0	14.84	-	-	14.84	14.84	7,000	103,880	14.840	14.84	-	-	14.84	14.84	7,000	14.840	0.13%
2019-01-16	0	14.82	-	-	14.64	14.82	1,000	14,712	14.712	14.82	-	-	14.64	14.82	1,000	14.712	-0.54%
2019-01-15	0	14.90	14.86	-	-	-	0	0	-	14.90	14.86	-	-	-	0	-	0.27%
2019-01-14	0	14.86	-	-	14.80	14.80	1,000	14,800	14.800	14.86	-	-	14.80	14.80	1,000	14.800	0.41%
2019-01-11	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	0.00%
2019-01-10	0	14.80	-	-	-	-	0	0	-	14.80	-	-	-	-	0	-	1.37%
2019-01-09	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	1.53%
2019-01-08	0	14.38	-	14.38	-	-	0	0	-	14.38	-	14.38	-	-	0	-	-0.69%
2019-01-07	0	14.48	-	14.50	14.48	14.48	400	5,792	14.480	14.48	-	14.50	14.48	14.48	400	14.480	1.83%
2019-01-04	0	14.22	-	-	14.18	14.18	600	8,508	14.180	14.22	-	-	14.18	14.18	600	14.180	1.28%
2019-01-03	0	14.04	-	-	-	-	0	0	-	14.04	-	-	-	-	0	-	1.74%
2019-01-02	0	13.80	-	13.80	-	-	0	0	-	13.80	-	13.80	-	-	0	-	0.00%
2018-12-31	0	13.80	-	-	-	-	0	0	-	13.80	-	-	-	-	0	-	0.15%
2018-12-28	0	13.78	-	-	13.80	13.80	40,000	552,000	13.800	13.78	-	-	13.80	13.80	40,000	13.800	1.32%
2018-12-27	0	13.60	13.60	-	-	-	0	0	-	13.60	13.60	-	-	-	0	-	0.00%
2018-12-24	0	13.60	-	-	-	-	0	0	-	13.60	-	-	-	-	0	-	-1.02%
2018-12-21	0	13.74	13.70	-	13.74	13.74	80,000	1,099,200	13.740	13.74	13.70	-	13.74	13.74	80,000	13.740	0.00%
2018-12-20	0	13.74	-	-	13.64	13.68	41,000	559,280	13.641	13.74	-	-	13.64	13.68	41,000	13.641	0.15%
2018-12-19	0	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.88%
2018-12-18	0	13.60	-	-	13.54	13.54	40,000	541,600	13.540	13.60	-	-	13.54	13.54	40,000	13.540	-0.29%
2018-12-17	0	13.64	-	-	13.72	13.72	40,000	548,800	13.720	13.64	-	-	13.72	13.72	40,000	13.720	-0.44%
2018-12-14	0	13.70	-	13.80	13.70	13.72	81,000	1,110,504	13.710	13.70	-	13.80	13.70	13.72	81,000	13.710	-0.44%
2018-12-13	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	0.88%
2018-12-12	0	13.64	-	-	-	-	0	0	-	13.64	-	-	-	-	0	-	0.00%
2018-12-11	0	13.64	-	-	13.56	13.56	40,000	542,400	13.560	13.64	-	-	13.56	13.56	40,000	13.560	0.74%
2018-12-10	0	13.54	-	13.60	13.54	13.54	1,600	21,664	13.540	13.54	-	13.60	13.54	13.54	1,600	13.540	-0.73%
2018-12-07	0	13.64	-	-	13.82	13.82	200	2,764	13.820	13.64	-	-	13.82	13.82	200	13.820	-1.30%
2018-12-06	0	13.82	13.72	-	-	-	0	0	-	13.82	13.72	-	-	-	0	-	-1.00%
2018-12-05	0	13.96	13.92	-	13.90	13.92	1,200	16,684	13.903	13.96	13.92	-	13.90	13.92	1,200	13.903	-0.99%
2018-12-04	0	14.10	14.10	-	-	-	0	0	-	14.10	14.10	-	-	-	0	-	0.86%
2018-12-03	0	13.98	-	-	13.80	13.80	1,000	13,800	13.800	13.98	-	-	13.80	13.80	1,000	13.800	2.95%
2018-11-30	0	13.58	-	13.64	-	-	0	0	-	13.58	-	13.64	-	-	0	-	0.00%
2018-11-29	0	13.58	-	-	13.64	13.80	162,600	2,228,624	13.706	13.58	-	-	13.64	13.80	162,600	13.706	0.30%
2018-11-28	0	13.54	-	-	-	-	0	0	-	13.54	-	-	-	-	0	-	0.00%
2018-11-27	0	13.54	-	-	13.52	13.52	800	10,816	13.520	13.54	-	-	13.52	13.52	800	13.520	-0.29%
2018-11-26	0	13.58	13.52	-	-	-	0	0	-	13.58	13.52	-	-	-	0	-	0.74%
2018-11-23	0	13.48	13.48	-	13.44	13.44	400	5,376	13.440	13.48	13.48	-	13.44	13.44	400	13.440	1.35%
2018-11-22	0	13.30	-	-	-	-	0	0	-	13.30	-	-	-	-	0	-	0.61%
2018-11-21	0	13.22	-	-	13.14	13.20	40,200	528,240	13.140	13.22	-	-	13.14	13.20	40,200	13.140	-1.34%
2018-11-20	0	13.40	-	-	-	-	0	0	-	13.40	-	-	-	-	0	-	0.00%
2018-11-19	0	13.40	13.08	-	13.32	13.40	80,000	1,068,800	13.360	13.40	13.08	-	13.32	13.40	80,000	13.360	2.76%
2018-11-16	0	13.04	-	-	13.00	13.04	40,600	529,416	13.040	13.04	-	-	13.00	13.04	40,600	13.040	3.16%
2018-11-15	0	12.64	-	-	12.54	12.54	40,000	501,600	12.540	12.64	-	-	12.54	12.54	40,000	12.540	0.32%
2018-11-14	0	12.60	-	-	12.62	12.62	2,000	25,240	12.620	12.60	-	-	12.62	12.62	2,000	12.620	1.78%
2018-11-13	0	12.38	-	-	12.36	12.48	120,200	1,492,080	12.413	12.38	-	-	12.36	12.48	120,200	12.413	-1.59%
2018-11-12	0	12.58	-	-	-	-	0	0	-	12.58	-	-	-	-	0	-	-0.47%
2018-11-09	0	12.64	-	-	12.64	12.70	120,000	1,520,800	12.673	12.64	-	-	12.64	12.70	120,000	12.673	-3.07%
2018-11-08	0	13.04	-	-	12.80	12.98	120,000	1,546,400	12.887	13.04	-	-	12.80	12.98	120,000	12.887	0.77%
2018-11-07	0	12.94	-	-	12.88	13.00	90,000	1,163,600	12.929	12.94	-	-	12.88	13.00	90,000	12.929	-1.67%
2018-11-06	0	13.16	-	-	13.18	13.24	19,200	254,196	13.239	13.16	-	-	13.18	13.24	19,200	13.239	-0.30%
2018-11-05	0	13.20	-	-	13.14	13.20	80,200	1,054,640	13.150	13.20	-	-	13.14	13.20	80,200	13.150	-0.45%
2018-11-02	0	13.26	-	-	-	-	0	0	-	13.26	-	-	-	-	0	-	1.38%
2018-11-01	0	13.08	-	-	-	-	0	0	-	13.08	-	-	-	-	0	-	0.15%
2018-10-31	0	13.06	-	-	12.90	12.90	3,000	38,700	12.900	13.06	-	-	12.90	12.90	3,000	12.900	2.19%
2018-10-30	0	12.78	-	12.90	-	-	0	0	-	12.78	-	12.90	-	-	0	-	-0.78%
2018-10-29	0	12.88	-	12.90	-	-	0	0	-	12.88	-	12.90	-	-	0	-	0.94%
2018-10-26	0	12.76	-	-	12.74	12.74	3,400	43,316	12.740	12.76	-	-	12.74	12.74	3,400	12.740	0.95%
2018-10-25	0	12.64	12.62	-	12.60	12.68	3,400	42,920	12.624	12.64	12.62	-	12.60	12.68	3,400	12.624	-2.02%
2018-10-24	0	12.90	-	-	12.88	12.88	200	2,576	12.880	12.90	-	-	12.88	12.88	200	12.880	-1.23%
2018-10-23	0	13.06	-	-	13.16	13.16	200	2,632	13.160	13.06	-	-	13.16	13.16	200	13.160	-0.46%
2018-10-22	0	13.12	-	-	-	-	0	0	-	13.12	-	-	-	-	0	-	1.23%
2018-10-19	0	12.96	-	-	12.92	12.92	4,000	51,680	12.920	12.96	-	-	12.92	12.92	4,000	12.920	0.15%
2018-10-18	0	12.94	-	-	-	-	0	0	-	12.94	-	-	-	-	0	-	2.21%
2018-10-16	0	12.66	12.38	-	12.66	12.66	200	2,532	12.660	12.66	12.38	-	12.66	12.66	200	12.660	1.12%
2018-10-15	0	12.52	-	12.70	12.62	12.62	2,000	25,240	12.620	12.52	-	12.70	12.62	12.62	2,000	12.620	-0.16%
2018-10-12	0	12.54	12.38	-	12.38	12.38	200	2,476	12.380	12.54	12.38	-	12.38	12.38	200	12.380	1.29%
2018-10-11	0	12.38	12.20	-	-	-	0	0	-	12.38	12.20	-	-	-	0	-	-1.90%
2018-10-10	0	12.62	-	-	-	-	0	0	-	12.62	-	-	-	-	0	-	-0.32%
2018-10-09	0	12.66	-	-	12.66	12.68	1,800	22,804	12.669	12.66	-	-	12.66	12.68	1,800	12.669	0.16%
2018-10-08	0	12.64	-	12.68	-	-	0	0	-	12.64	-	12.68	-	-	0	-	0.00%
2018-10-05	0	12.64	-	-	12.64	12.70	81,200	1,028,028	12.660	12.64	-	-	12.64	12.70	81,200	12.660	-0.47%
2018-10-04	0	12.70	-	-	12.70	12.90	11,200	142,280	12.704	12.70	-	-	12.70	12.90	11,200	12.704	-1.85%
2018-10-03	0	12.94	12.68	-	12.82	12.82	200	2,564	12.820	12.94	12.68	-	12.82	12.82	200	12.820	1.41%
2018-10-02	0	12.76	12.70	13.00	12.76	12.76	40,000	510,400	12.760	12.76	12.70	13.00	12.76	12.76	40,000	12.760	-2.60%
2018-09-28	0	13.10	-	-	13.10	13.12	80,000	1,048,800	13.110	13.10	-	-	13.10	13.12	80,000	13.110	-0.46%
2018-09-27	0	13.16	-	-	13.02	13.16	90,000	1,177,600	13.084	13.16	-	-	13.02	13.16	90,000	13.084	1.08%
2018-09-26	0	13.02	12.90	-	13.00	13.00	1,000	13,000	13.000	13.02	12.90	-	13.00	13.00	1,000	13.000	-1.81%
2018-09-24	0	13.26	13.20	-	-	-	0	0	-	13.26	13.20	-	-	-	0	-	0.15%
2018-09-21	0	13.24	12.80	-	13.18	13.18	3,400	44,812	13.180	13.24	12.80	-	13.18	13.18	3,400	13.180	2.64%
2018-09-20	0	12.90	12.90	-	12.86	12.86	1,000	12,860	12.860	12.90	12.90	-	12.86	12.86	1,000	12.860	-1.38%
2018-09-19	0	13.08	13.06	13.10	13.08	13.08	200	2,616	13.080	13.08	13.06	13.10	13.08	13.08	200	13.080	-0.76%
2018-09-18	0	13.18	-	13.30	-	-	0	0	-	13.18	-	13.30	-	-	0	-	-1.20%
2018-09-17	0	13.34	-	-	-	-	0	0	-	13.34	-	-	-	-	0	-	-0.30%
2018-09-14	0	13.38	-	-	-	-	0	0	-	13.38	-	-	-	-	0	-	-0.89%
2018-09-13	0	13.50	-	-	-	-	0	0	-	13.50	-	-	-	-	0	-	0.60%
2018-09-12	0	13.42	-	-	-	-	0	0	-	13.42	-	-	-	-	0	-	-1.32%
2018-09-11	0	13.60	-	-	13.62	13.62	40,000	544,800	13.620	13.60	-	-	13.62	13.62	40,000	13.620	-0.87%
2018-09-10	0	13.72	-	-	-	-	0	0	-	13.72	-	-	-	-	0	-	0.00%
2018-09-07	0	13.72	-	-	13.62	13.70	80,000	1,092,800	13.660	13.72	-	-	13.62	13.70	80,000	13.660	-0.15%
2018-09-06	0	13.74	-	-	13.72	13.72	30,000	411,600	13.720	13.74	-	-	13.72	13.72	30,000	13.720	-1.43%
2018-09-05	0	13.94	-	-	13.94	14.00	40,400	565,576	13.999	13.94	-	-	13.94	14.00	40,400	13.999	-2.52%
2018-09-04	0	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.42%
2018-09-03	0	14.24	-	-	14.24	14.24	200	2,848	14.240	14.24	-	-	14.24	14.24	200	14.240	0.00%
2018-08-31	0	14.24	-	14.32	14.22	14.26	150,000	2,136,000	14.240	14.24	-	14.32	14.22	14.26	150,000	14.240	-0.56%
2018-08-30	0	14.32	-	14.42	-	-	0	0	-	14.32	-	14.42	-	-	0	-	0.14%
2018-08-29	0	14.30	13.48	14.50	-	-	0	0	-	14.30	13.48	14.50	-	-	0	-	0.00%
2018-08-28	0	14.30	13.48	-	-	-	0	0	-	14.30	13.48	-	-	-	0	-	0.56%
2018-08-27	0	14.22	13.48	-	-	-	0	0	-	14.22	13.48	-	-	-	0	-	0.57%
2018-08-24	0	14.14	13.48	-	14.06	14.14	2,900	40,978	14.130	14.14	13.48	-	14.06	14.14	2,900	14.130	-0.28%
2018-08-23	0	14.18	13.48	-	-	-	0	0	-	14.18	13.48	-	-	-	0	-	2.16%
2018-08-22	0	13.88	-	-	-	-	0	0	-	13.88	-	-	-	-	0	-	0.87%
2018-08-21	0	13.76	-	-	13.74	13.74	40,000	549,600	13.740	13.76	-	-	13.74	13.74	40,000	13.740	0.15%
2018-08-20	0	13.74	-	-	13.72	13.72	40,000	548,800	13.720	13.74	-	-	13.72	13.72	40,000	13.720	-0.43%
2018-08-17	0	13.80	-	-	13.78	13.80	400	5,516	13.790	13.80	-	-	13.78	13.80	400	13.790	0.73%
2018-08-16	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-0.29%
2018-08-15	0	13.74	-	-	-	-	0	0	-	13.74	-	-	-	-	0	-	-0.15%
2018-08-14	0	13.76	-	-	-	-	0	0	-	13.76	-	-	-	-	0	-	-1.15%
2018-08-13	0	13.92	-	14.00	13.92	13.92	1,800	25,056	13.920	13.92	-	14.00	13.92	13.92	1,800	13.920	-3.06%
2018-08-10	0	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	-0.14%
2018-08-09	0	14.38	-	-	14.32	14.44	400	5,752	14.380	14.38	-	-	14.32	14.44	400	14.380	0.14%
2018-08-08	0	14.36	14.32	-	14.34	14.34	17,200	246,648	14.340	14.36	14.32	-	14.34	14.34	17,200	14.340	1.13%
2018-08-07	0	14.20	14.16	14.24	14.32	14.32	200	2,864	14.320	14.20	14.16	14.24	14.32	14.32	200	14.320	-0.56%
2018-08-06	0	14.28	14.26	-	-	-	0	0	-	14.28	14.26	-	-	-	0	-	0.28%
2018-08-03	0	14.24	-	-	14.22	14.22	200	2,844	14.220	14.24	-	-	14.22	14.22	200	14.220	0.14%
2018-08-02	0	14.22	-	14.88	14.22	14.22	7,000	99,540	14.220	14.22	-	14.88	14.22	14.22	7,000	14.220	-0.56%
2018-08-01	0	14.30	-	14.88	14.30	14.30	200	2,860	14.300	14.30	-	14.88	14.30	14.30	200	14.300	2.14%
2018-07-31	0	14.00	13.70	-	13.98	14.06	400	5,608	14.020	14.00	13.70	-	13.98	14.06	400	14.020	-0.99%
2018-07-30	0	14.14	13.70	-	14.00	14.00	200	2,800	14.000	14.14	13.70	-	14.00	14.00	200	14.000	1.14%
2018-07-27	0	13.98	13.70	-	13.82	13.90	40,200	555,580	13.820	13.98	13.70	-	13.82	13.90	40,200	13.820	0.14%
2018-07-26	0	13.96	13.30	-	13.96	13.96	40,000	558,400	13.960	13.96	13.30	-	13.96	13.96	40,000	13.960	1.75%
2018-07-25	0	13.72	13.30	-	13.72	13.82	3,000	41,400	13.800	13.72	13.30	-	13.72	13.82	3,000	13.800	1.33%
2018-07-24	0	13.54	13.40	-	-	-	0	0	-	13.54	13.40	-	-	-	0	-	0.74%
2018-07-23	0	13.44	13.42	-	-	-	0	0	-	13.44	13.42	-	-	-	0	-	0.00%
2018-07-20	0	13.44	13.38	-	13.40	13.40	800	10,720	13.400	13.44	13.38	-	13.40	13.40	800	13.400	0.15%
2018-07-19	0	13.42	13.40	-	13.42	13.48	400	5,380	13.450	13.42	13.40	-	13.42	13.48	400	13.450	-0.74%
2018-07-18	0	13.52	13.48	-	13.52	13.52	200	2,704	13.520	13.52	13.48	-	13.52	13.52	200	13.520	0.90%
2018-07-17	0	13.40	13.30	-	-	-	0	0	-	13.40	13.30	-	-	-	0	-	0.15%
2018-07-16	0	13.38	12.80	-	13.30	13.38	5,200	69,224	13.312	13.38	12.80	-	13.30	13.38	5,200	13.312	-0.15%
2018-07-13	0	13.40	13.38	-	-	-	0	0	-	13.40	13.38	-	-	-	0	-	0.45%
2018-07-12	0	13.34	13.34	-	-	-	0	0	-	13.34	13.34	-	-	-	0	-	0.60%
2018-07-11	0	13.26	13.22	-	-	-	0	0	-	13.26	13.22	-	-	-	0	-	0.76%
2018-07-10	0	13.16	12.80	-	-	-	0	0	-	13.16	12.80	-	-	-	0	-	0.00%
2018-07-09	0	13.16	12.80	-	13.20	13.20	200	2,640	13.200	13.16	12.80	-	13.20	13.20	200	13.200	0.46%
2018-07-06	0	13.10	12.80	-	13.10	13.10	400	5,240	13.100	13.10	12.80	-	13.10	13.10	400	13.100	-1.21%
2018-07-05	0	13.26	12.80	-	-	-	0	0	-	13.26	12.80	-	-	-	0	-	-0.60%
2018-07-04	0	13.34	12.80	-	-	-	0	0	-	13.34	12.80	-	-	-	0	-	1.06%
2018-07-03	0	13.20	12.80	-	13.18	13.20	37,000	488,360	13.199	13.20	12.80	-	13.18	13.20	37,000	13.199	0.30%
2018-06-29	0	13.16	12.80	-	12.92	13.16	400	5,216	13.040	13.16	12.80	-	12.92	13.16	400	13.040	2.02%
2018-06-28	0	12.90	12.80	12.92	12.90	12.90	200	2,580	12.900	12.90	12.80	12.92	12.90	12.90	200	12.900	-0.15%
2018-06-27	0	12.92	12.80	-	-	-	0	0	-	12.92	12.80	-	-	-	0	-	1.89%
2018-06-26	0	12.68	12.50	-	12.68	12.68	38,600	489,448	12.680	12.68	12.50	-	12.68	12.68	38,600	12.680	-0.78%
2018-06-25	0	12.78	12.50	-	12.86	13.02	37,600	483,608	12.862	12.78	12.50	-	12.86	13.02	37,600	12.862	-0.47%
2018-06-22	0	12.84	12.78	-	12.80	12.80	200	2,560	12.800	12.84	12.78	-	12.80	12.80	200	12.800	-0.77%
2018-06-21	0	12.94	12.80	-	12.96	13.26	6,000	78,192	13.032	12.94	12.80	-	12.96	13.26	6,000	13.032	-2.71%
2018-06-20	0	13.30	-	-	13.32	13.32	400	5,328	13.320	13.30	-	-	13.32	13.32	400	13.320	-0.60%
2018-06-19	0	13.38	13.20	13.40	13.36	13.50	400	5,372	13.430	13.38	13.20	13.40	13.36	13.50	400	13.430	-3.04%
2018-06-15	0	13.80	13.50	-	13.80	13.80	40,000	552,000	13.800	13.80	13.50	-	13.80	13.80	40,000	13.800	0.29%
2018-06-14	0	13.76	13.50	-	13.74	13.84	42,000	581,088	13.835	13.76	13.50	-	13.74	13.84	42,000	13.835	-1.57%
2018-06-13	0	13.98	13.94	-	13.98	13.98	400	5,592	13.980	13.98	13.94	-	13.98	13.98	400	13.980	-2.37%
2018-06-12	0	14.32	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	-0.14%
2018-06-11	0	14.34	14.34	-	14.26	14.30	40,200	573,260	14.260	14.34	14.34	-	14.26	14.30	40,200	14.260	0.28%
2018-06-08	0	14.30	-	-	14.30	14.30	12,000	171,600	14.300	14.30	-	-	14.30	14.30	12,000	14.300	-1.11%
2018-06-07	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	1.12%
2018-06-06	0	14.30	-	-	-	-	0	0	-	14.30	-	-	-	-	0	-	0.00%
2018-06-05	0	14.30	14.14	-	-	-	0	0	-	14.30	14.14	-	-	-	0	-	1.13%
2018-06-04	0	14.14	-	-	14.12	14.12	40,000	564,800	14.120	14.14	-	-	14.12	14.12	40,000	14.120	0.14%
2018-06-01	0	14.12	13.50	-	14.00	14.00	3,000	42,000	14.000	14.12	13.50	-	14.00	14.00	3,000	14.000	1.00%
2018-05-31	0	13.98	13.50	14.20	-	-	0	0	-	13.98	13.50	14.20	-	-	0	-	0.14%
2018-05-30	0	13.96	13.50	14.00	-	-	0	0	-	13.96	13.50	14.00	-	-	0	-	-0.99%
2018-05-29	0	14.10	13.78	-	14.10	14.18	2,200	31,180	14.173	14.10	13.78	-	14.10	14.18	2,200	14.173	-0.70%
2018-05-28	0	14.20	13.80	-	-	-	0	0	-	14.20	13.80	-	-	-	0	-	-0.28%
2018-05-25	0	14.24	-	-	-	-	0	0	-	14.24	-	-	-	-	0	-	0.00%
2018-05-24	0	14.24	14.00	-	-	-	0	0	-	14.24	14.00	-	-	-	0	-	0.99%
2018-05-23	0	14.10	-	-	14.10	14.10	200	2,820	14.100	14.10	-	-	14.10	14.10	200	14.100	-1.67%
2018-05-21	0	14.34	14.10	-	-	-	0	0	-	14.34	14.10	-	-	-	0	-	-0.55%
2018-05-18	0	14.42	14.28	-	-	-	0	0	-	14.42	14.28	-	-	-	0	-	-0.41%
2018-05-17	0	14.48	14.20	-	14.60	14.60	400	5,840	14.600	14.48	14.20	-	14.60	14.60	400	14.600	-1.90%
2018-05-16	0	14.76	14.20	-	-	-	0	0	-	14.76	14.20	-	-	-	0	-	0.00%
2018-05-15	0	14.76	14.20	-	14.62	14.80	81,600	1,200,384	14.711	14.76	14.20	-	14.62	14.80	81,600	14.711	0.41%
2018-05-14	0	14.70	14.60	-	14.58	14.70	84,200	1,231,312	14.624	14.70	14.60	-	14.58	14.70	84,200	14.624	0.82%
2018-05-11	0	14.58	14.20	-	14.58	14.58	4,000	58,320	14.580	14.58	14.20	-	14.58	14.58	4,000	14.580	2.10%
2018-05-10	0	14.28	14.10	-	-	-	0	0	-	14.28	14.10	-	-	-	0	-	0.14%
2018-05-09	0	14.26	14.10	-	-	-	0	0	-	14.26	14.10	-	-	-	0	-	0.00%
2018-05-08	0	14.26	14.22	-	-	-	0	0	-	14.26	14.22	-	-	-	0	-	0.28%
2018-05-07	0	14.22	14.10	-	-	-	0	0	-	14.22	14.10	-	-	-	0	-	-0.14%
2018-05-04	0	14.24	14.10	-	14.24	14.24	200	2,848	14.240	14.24	14.10	-	14.24	14.24	200	14.240	0.00%
2018-05-03	0	14.24	14.10	-	14.24	14.24	200	2,848	14.240	14.24	14.10	-	14.24	14.24	200	14.240	-2.47%
2018-05-02	0	14.60	14.10	14.60	-	-	0	0	-	14.60	14.10	14.60	-	-	0	-	-0.41%
2018-04-30	0	14.66	14.42	-	-	-	0	0	-	14.66	14.42	-	-	-	0	-	1.66%
2018-04-27	0	14.42	14.38	-	-	-	0	0	-	14.42	14.38	-	-	-	0	-	1.69%
2018-04-26	0	14.18	13.70	-	-	-	0	0	-	14.18	13.70	-	-	-	0	-	1.29%
2018-04-25	0	14.00	14.00	-	14.00	14.00	200	2,800	14.000	14.00	14.00	-	14.00	14.00	200	14.000	-1.13%
2018-04-24	0	14.16	-	-	14.20	14.30	400	5,700	14.250	14.16	-	-	14.20	14.30	400	14.250	-1.26%
2018-04-23	0	14.34	-	-	14.34	14.34	200	2,868	14.340	14.34	-	-	14.34	14.34	200	14.340	-0.28%
2018-04-20	0	14.38	14.34	-	-	-	0	0	-	14.38	14.34	-	-	-	0	-	0.14%
2018-04-19	0	14.36	14.28	-	14.24	14.30	3,200	45,580	14.244	14.36	14.28	-	14.24	14.30	3,200	14.244	-1.64%
2018-04-18	0	14.60	14.30	-	14.60	14.60	200	2,920	14.600	14.60	14.30	-	14.60	14.60	200	14.600	0.69%
2018-04-17	0	14.50	14.30	-	14.50	14.68	1,200	17,548	14.623	14.50	14.30	-	14.50	14.68	1,200	14.623	-1.89%
2018-04-16	0	14.78	-	-	14.78	14.90	3,600	53,304	14.807	14.78	-	-	14.78	14.90	3,600	14.807	-0.67%
2018-04-13	0	14.88	-	-	-	-	0	0	-	14.88	-	-	-	-	0	-	-0.80%
2018-04-12	0	15.00	-	-	-	-	0	0	-	15.00	-	-	-	-	0	-	1.08%
2018-04-11	0	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.54%
2018-04-10	0	14.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	0.27%
2018-04-09	0	14.72	-	-	14.72	14.72	4,000	58,880	14.720	14.72	-	-	14.72	14.72	4,000	14.720	-0.94%
2018-04-06	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	-0.40%
2018-04-04	0	14.92	-	-	-	-	0	0	-	14.92	-	-	-	-	0	-	-0.27%
2018-04-03	0	14.96	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.67%
2018-03-29	0	14.86	-	-	-	-	0	0	-	14.86	-	-	-	-	0	-	0.00%
2018-03-28	0	14.86	-	-	14.86	14.86	40,000	594,400	14.860	14.86	-	-	14.86	14.86	40,000	14.860	-0.40%
2018-03-27	0	14.92	-	-	14.86	14.86	40,000	594,400	14.860	14.92	-	-	14.86	14.86	40,000	14.860	0.81%
2018-03-26	0	14.80	14.30	-	14.70	14.84	25,000	368,900	14.756	14.80	14.30	-	14.70	14.84	25,000	14.756	-0.27%
2018-03-23	0	14.84	-	-	14.76	14.76	20,000	295,200	14.760	14.84	-	-	14.76	14.76	20,000	14.760	-1.33%
2018-03-22	0	15.04	-	-	15.00	15.08	100,000	1,504,800	15.048	15.04	-	-	15.00	15.08	100,000	15.048	1.35%
2018-03-21	0	14.84	-	-	15.06	15.06	400	6,024	15.060	14.84	-	-	15.06	15.06	400	15.060	-1.33%
2018-03-20	0	15.04	15.02	-	15.04	15.04	1,200	18,048	15.040	15.04	15.02	-	15.04	15.04	1,200	15.040	-2.46%
2018-03-19	0	15.42	15.20	-	15.36	15.42	80,000	1,231,200	15.390	15.42	15.20	-	15.36	15.42	80,000	15.390	0.00%
2018-03-16	0	15.42	15.32	-	-	-	0	0	-	15.42	15.32	-	-	-	0	-	0.13%
2018-03-15	0	15.40	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	-1.91%
2018-03-14	0	15.70	15.62	15.70	-	-	0	0	-	15.70	15.62	15.70	-	-	0	-	-0.51%
2018-03-13	0	15.78	-	-	15.78	15.78	1,200	18,936	15.780	15.78	-	-	15.78	15.78	1,200	15.780	0.13%
2018-03-12	0	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.77%
2018-03-09	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2018-03-08	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-0.26%
2018-03-07	0	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.90%
2018-03-06	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.00%
2018-03-05	0	15.54	-	-	15.54	15.64	40,800	634,112	15.542	15.54	-	-	15.54	15.64	40,800	15.542	-1.40%
2018-03-02	0	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	-0.13%
2018-03-01	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2018-02-28	0	15.78	-	-	15.78	15.92	120,000	1,900,800	15.840	15.78	-	-	15.78	15.92	120,000	15.840	-0.88%
2018-02-27	0	15.92	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.76%
2018-02-26	0	15.80	15.80	15.88	-	-	0	0	-	15.80	15.80	15.88	-	-	0	-	0.00%
2018-02-23	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.25%
2018-02-22	0	15.84	-	-	15.84	15.84	1,600	25,344	15.840	15.84	-	-	15.84	15.84	1,600	15.840	-1.00%
2018-02-21	0	16.00	15.84	-	-	-	0	0	-	16.00	15.84	-	-	-	0	-	-0.12%
2018-02-20	0	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.88%
2018-02-15	0	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.00%
2018-02-14	0	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.51%
2018-02-13	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2018-02-12	0	15.80	-	-	15.82	15.82	6,000	94,920	15.820	15.80	-	-	15.82	15.82	6,000	15.820	-1.00%
2018-02-09	0	15.96	-	-	15.80	15.92	15,000	238,560	15.904	15.96	-	-	15.80	15.92	15,000	15.904	-2.33%
2018-02-08	0	16.34	15.70	-	-	-	0	0	-	16.34	15.70	-	-	-	0	-	-0.37%
2018-02-07	0	16.40	15.70	-	16.40	16.40	40,000	656,000	16.400	16.40	15.70	-	16.40	16.40	40,000	16.400	2.24%
2018-02-06	0	16.04	15.70	-	-	-	0	0	-	16.04	15.70	-	-	-	0	-	-0.25%
2018-02-05	0	16.08	15.92	-	-	-	0	0	-	16.08	15.92	-	-	-	0	-	-2.19%
2018-02-02	0	16.44	-	-	16.36	16.36	1,000	16,360	16.360	16.44	-	-	16.36	16.36	1,000	16.360	0.12%
2018-02-01	0	16.42	-	-	-	-	0	0	-	16.42	-	-	-	-	0	-	-0.97%
2018-01-31	0	16.58	-	-	16.58	16.58	3,000	49,740	16.580	16.58	-	-	16.58	16.58	3,000	16.580	-0.36%
2018-01-30	0	16.64	-	-	16.54	16.56	5,200	86,012	16.541	16.64	-	-	16.54	16.56	5,200	16.541	-2.35%
2018-01-29	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.00%
2018-01-26	0	17.04	-	-	17.00	17.00	3,000	51,000	17.000	17.04	-	-	17.00	17.00	3,000	17.000	0.47%
2018-01-25	0	16.96	-	17.00	16.86	16.86	600	10,116	16.860	16.96	-	17.00	16.86	16.86	600	16.860	0.59%
2018-01-24	0	16.86	-	16.86	-	-	0	0	-	16.86	-	16.86	-	-	0	-	-0.12%
2018-01-23	0	16.88	-	17.00	-	-	0	0	-	16.88	-	17.00	-	-	0	-	0.12%
2018-01-22	0	16.86	-	17.00	-	-	0	0	-	16.86	-	17.00	-	-	0	-	0.00%
2018-01-19	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.48%
2018-01-18	0	16.78	-	-	-	-	0	0	-	16.78	-	-	-	-	0	-	-0.71%
2018-01-17	0	16.90	16.80	16.90	-	-	0	0	-	16.90	16.80	16.90	-	-	0	-	-0.35%
2018-01-16	0	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.00%
2018-01-15	0	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.12%
2018-01-12	0	16.94	-	-	16.96	17.02	10,200	173,592	17.019	16.94	-	-	16.96	17.02	10,200	17.019	0.00%
2018-01-11	0	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	-0.70%
2018-01-10	0	17.06	-	17.90	-	-	0	0	-	17.06	-	17.90	-	-	0	-	-0.81%
2018-01-09	0	17.20	-	17.90	17.20	17.20	2,600	44,720	17.200	17.20	-	17.90	17.20	17.20	2,600	17.200	1.30%
2018-01-08	0	16.98	-	17.24	17.00	17.00	600	10,200	17.000	16.98	-	17.24	17.00	17.00	600	17.000	-0.59%
2018-01-05	0	17.08	16.96	17.24	-	-	0	0	-	17.08	16.96	17.24	-	-	0	-	0.71%
2018-01-04	0	16.96	-	-	-	-	0	0	-	16.96	-	-	-	-	0	-	0.12%
2018-01-03	0	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	1.68%
2018-01-02	0	16.66	-	16.70	-	-	0	0	-	16.66	-	16.70	-	-	0	-	0.00%
2017-12-29	0	16.66	-	-	-	-	0	0	-	16.66	-	-	-	-	0	-	0.48%
2017-12-28	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.73%
2017-12-27	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	1.11%
2017-12-22	0	16.28	-	-	-	-	0	0	-	16.28	-	-	-	-	0	-	0.37%
2017-12-21	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2017-12-20	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2017-12-19	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2017-12-18	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.37%
2017-12-15	0	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	-0.49%
2017-12-14	0	16.24	-	-	16.16	16.16	23,000	371,680	16.160	16.24	-	-	16.16	16.16	23,000	16.160	1.12%
2017-12-13	0	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.00%
2017-12-12	0	16.06	-	16.12	16.10	16.10	200	3,220	16.100	16.06	-	16.12	16.10	16.10	200	16.100	0.00%
2017-12-11	0	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	1.13%
2017-12-08	0	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	1.66%
2017-12-07	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2017-12-06	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.00%
2017-12-05	0	15.62	-	-	-	-	0	0	-	15.62	-	-	-	-	0	-	0.39%
2017-12-04	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-1.52%
2017-12-01	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-1.13%
2017-11-30	0	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-0.13%
2017-11-29	0	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	-0.12%
2017-11-28	0	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.00%
2017-11-27	0	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.38%
2017-11-24	0	15.96	-	-	15.94	15.94	200	3,188	15.940	15.96	-	-	15.94	15.94	200	15.940	0.13%
2017-11-23	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.13%
2017-11-22	0	15.92	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	0.00%
2017-11-21	0	15.92	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-0.13%
2017-11-20	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2017-11-17	0	15.94	-	-	15.94	15.94	600	9,564	15.940	15.94	-	-	15.94	15.94	600	15.940	1.01%
2017-11-16	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	-0.38%
2017-11-15	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	-0.50%
2017-11-14	0	15.92	-	-	-	-	0	0	-	15.92	-	-	-	-	0	-	-0.13%
2017-11-13	0	15.94	-	-	15.94	15.94	1,200	19,128	15.940	15.94	-	-	15.94	15.94	1,200	15.940	-1.12%
2017-11-10	0	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-0.74%
2017-11-09	0	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	0.00%
2017-11-08	0	16.24	-	-	16.24	16.24	5,000	81,200	16.240	16.24	-	-	16.24	16.24	5,000	16.240	0.50%
2017-11-07	0	16.16	-	-	16.10	16.10	3,000	48,300	16.100	16.16	-	-	16.10	16.10	3,000	16.100	-1.10%
2017-11-06	0	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	1.49%
2017-11-03	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	-0.74%
2017-11-02	0	16.22	-	-	16.16	16.22	20,600	334,096	16.218	16.22	-	-	16.16	16.22	20,600	16.218	2.14%
2017-11-01	0	15.88	-	-	-	-	0	0	-	15.88	-	-	-	-	0	-	0.38%
2017-10-31	0	15.82	-	-	15.80	15.80	3,000	47,400	15.800	15.82	-	-	15.80	15.80	3,000	15.800	0.00%
2017-10-30	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.89%
2017-10-27	0	15.68	-	-	15.58	15.68	85,000	1,330,700	15.655	15.68	-	-	15.58	15.68	85,000	15.655	0.00%
2017-10-26	0	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2017-10-25	0	15.68	15.66	-	15.68	15.78	400	6,292	15.730	15.68	15.66	-	15.68	15.78	400	15.730	-1.26%
2017-10-24	0	15.88	15.80	-	15.88	15.88	200	3,176	15.880	15.88	15.80	-	15.88	15.88	200	15.880	-0.50%
2017-10-23	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	-1.36%
2017-10-20	0	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	0.37%
2017-10-19	0	16.12	-	-	-	-	0	0	-	16.12	-	-	-	-	0	-	-0.37%
2017-10-18	0	16.18	-	-	-	-	0	0	-	16.18	-	-	-	-	0	-	-0.74%
2017-10-17	0	16.30	-	-	-	-	0	0	-	16.30	-	-	-	-	0	-	0.00%
2017-10-16	0	16.30	-	-	16.28	16.30	6,400	104,252	16.289	16.30	-	-	16.28	16.30	6,400	16.289	1.24%
2017-10-13	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.50%
2017-10-12	0	16.02	-	-	-	-	0	0	-	16.02	-	-	-	-	0	-	0.25%
2017-10-11	0	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2017-10-10	0	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	-0.37%
2017-10-09	0	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.00%
2017-10-06	0	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	-0.12%
2017-10-04	0	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.63%
2017-10-03	0	15.96	-	-	15.82	15.82	4,600	72,772	15.820	15.96	-	-	15.82	15.82	4,600	15.820	0.88%
2017-09-29	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2017-09-28	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.75%
2017-09-27	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2017-09-26	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	-1.12%
2017-09-25	0	16.12	-	-	16.10	16.14	83,000	1,337,220	16.111	16.12	-	-	16.10	16.14	83,000	16.111	-0.25%
2017-09-22	0	16.16	-	-	16.16	16.16	6,200	100,192	16.160	16.16	-	-	16.16	16.16	6,200	16.160	0.62%
2017-09-21	0	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.63%
2017-09-20	0	15.96	-	-	-	-	0	0	-	15.96	-	-	-	-	0	-	0.25%
2017-09-19	0	15.92	-	-	15.96	15.96	4,000	63,840	15.960	15.92	-	-	15.96	15.96	4,000	15.960	-0.75%
2017-09-18	0	16.04	15.82	-	15.90	15.90	4,400	69,960	15.900	16.04	15.82	-	15.90	15.90	4,400	15.900	0.88%
2017-09-15	0	15.90	-	-	15.76	15.90	80,000	1,266,400	15.830	15.90	-	-	15.76	15.90	80,000	15.830	0.89%
2017-09-14	0	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	0.25%
2017-09-13	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.00%
2017-09-12	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.13%
2017-09-11	0	15.70	-	-	-	-	0	0	-	15.70	-	-	-	-	0	-	0.38%
2017-09-08	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.00%
2017-09-07	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.26%
2017-09-06	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-0.51%
2017-09-05	0	15.68	-	-	15.64	15.70	80,000	1,253,600	15.670	15.68	-	-	15.64	15.70	80,000	15.670	0.64%
2017-09-04	0	15.58	-	-	15.58	15.58	3,000	46,740	15.580	15.58	-	-	15.58	15.58	3,000	15.580	0.39%
2017-09-01	0	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.52%
2017-08-31	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2017-08-30	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.00%
2017-08-29	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	-0.77%
2017-08-28	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2017-08-25	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2017-08-24	0	15.56	15.50	-	-	-	0	0	-	15.56	15.50	-	-	-	0	-	0.65%
2017-08-22	0	15.46	15.00	-	-	-	0	0	-	15.46	15.00	-	-	-	0	-	0.26%
2017-08-21	0	15.42	15.00	-	-	-	0	0	-	15.42	15.00	-	-	-	0	-	-0.13%
2017-08-18	0	15.44	15.00	-	15.38	15.46	16,200	249,172	15.381	15.44	15.00	-	15.38	15.46	16,200	15.381	-0.52%
2017-08-17	0	15.52	15.00	-	-	-	0	0	-	15.52	15.00	-	-	-	0	-	0.65%
2017-08-16	0	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	0.13%
2017-08-15	0	15.40	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	0.00%
2017-08-14	0	15.40	-	-	15.40	15.40	1,800	27,720	15.400	15.40	-	-	15.40	15.40	1,800	15.400	0.00%
2017-08-11	0	15.40	15.36	-	-	-	0	0	-	15.40	15.36	-	-	-	0	-	-1.16%
2017-08-10	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-0.51%
2017-08-09	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	-0.38%
2017-08-08	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.00%
2017-08-07	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	0.90%
2017-08-04	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.00%
2017-08-03	0	15.58	-	-	15.60	15.60	3,200	49,920	15.600	15.58	-	-	15.60	15.60	3,200	15.600	0.13%
2017-08-02	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	-0.38%
2017-08-01	0	15.62	-	-	15.78	15.78	3,000	47,340	15.780	15.62	-	-	15.78	15.78	3,000	15.780	-0.89%
2017-07-31	0	15.76	-	-	-	-	0	0	-	15.76	-	-	-	-	0	-	-0.38%
2017-07-28	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.25%
2017-07-27	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	0.00%
2017-07-26	0	15.78	-	-	15.78	15.78	600	9,468	15.780	15.78	-	-	15.78	15.78	600	15.780	0.90%
2017-07-25	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	0.13%
2017-07-24	0	15.62	15.62	-	15.62	15.62	200	3,124	15.620	15.62	15.62	-	15.62	15.62	200	15.620	-0.64%
2017-07-21	0	15.72	15.68	-	15.52	15.72	80,000	1,249,600	15.620	15.72	15.68	-	15.52	15.72	80,000	15.620	1.29%
2017-07-20	0	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	-0.39%
2017-07-19	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	0.26%
2017-07-18	0	15.54	-	-	15.54	15.54	40,000	621,600	15.540	15.54	-	-	15.54	15.54	40,000	15.540	-0.77%
2017-07-17	0	15.66	-	-	15.68	15.68	40,000	627,200	15.680	15.66	-	-	15.68	15.68	40,000	15.680	0.51%
2017-07-14	0	15.58	-	-	-	-	0	0	-	15.58	-	-	-	-	0	-	-0.26%
2017-07-13	0	15.62	-	-	15.64	15.64	35,000	547,400	15.640	15.62	-	-	15.64	15.64	35,000	15.640	-0.26%
2017-07-12	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	1.29%
2017-07-11	0	15.46	-	-	15.46	15.46	35,000	541,100	15.460	15.46	-	-	15.46	15.46	35,000	15.460	0.26%
2017-07-10	0	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	-0.77%
2017-07-07	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	0.13%
2017-07-06	0	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.13%
2017-07-05	0	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2017-07-04	0	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.00%
2017-07-03	0	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	0.39%
2017-06-30	0	15.44	-	-	-	-	0	0	-	15.44	-	-	-	-	0	-	0.78%
2017-06-29	0	15.32	-	-	15.32	15.32	1,800	27,576	15.320	15.32	-	-	15.32	15.32	1,800	15.320	-1.42%
2017-06-28	0	15.54	-	-	-	-	0	0	-	15.54	-	-	-	-	0	-	-0.13%
2017-06-27	0	15.56	15.56	-	-	-	0	0	-	15.56	15.56	-	-	-	0	-	0.00%
2017-06-26	0	15.56	-	-	15.56	15.56	1,600	24,896	15.560	15.56	-	-	15.56	15.56	1,600	15.560	0.00%
2017-06-23	0	15.56	-	-	-	-	0	0	-	15.56	-	-	-	-	0	-	0.00%
2017-06-22	0	15.56	-	-	15.56	15.56	1,800	28,008	15.560	15.56	-	-	15.56	15.56	1,800	15.560	-0.77%
2017-06-21	0	15.68	-	-	15.70	15.70	3,600	56,520	15.700	15.68	-	-	15.70	15.70	3,600	15.700	-0.63%
2017-06-20	0	15.78	15.70	-	-	-	0	0	-	15.78	15.70	-	-	-	0	-	-0.25%
2017-06-19	0	15.82	15.70	-	-	-	0	0	-	15.82	15.70	-	-	-	0	-	0.00%
2017-06-16	0	15.82	15.70	15.76	-	-	0	0	-	15.82	15.70	15.76	-	-	0	-	-1.25%
2017-06-15	0	16.02	-	17.00	-	-	0	0	-	16.02	-	17.00	-	-	0	-	0.00%
2017-06-14	0	16.02	-	17.00	-	-	0	0	-	16.02	-	17.00	-	-	0	-	0.25%
2017-06-13	0	15.98	-	17.00	-	-	0	0	-	15.98	-	17.00	-	-	0	-	-0.50%
2017-06-12	0	16.06	-	17.00	-	-	0	0	-	16.06	-	17.00	-	-	0	-	-0.25%
2017-06-09	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-06-08	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.00%
2017-06-07	0	16.10	-	-	-	-	0	0	-	16.10	-	-	-	-	0	-	0.12%
2017-06-06	0	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	-0.50%
2017-06-05	0	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	1.13%
2017-06-02	0	15.98	-	-	15.98	15.98	6,600	105,468	15.980	15.98	-	-	15.98	15.98	6,600	15.980	0.76%
2017-06-01	0	15.86	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	0.76%
2017-05-31	0	15.74	-	-	15.84	15.84	200	3,168	15.840	15.74	-	-	15.84	15.84	200	15.840	-0.63%
2017-05-29	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.00%
2017-05-26	0	15.84	-	-	-	-	0	0	-	15.84	-	-	-	-	0	-	0.25%
2017-05-25	0	15.80	-	-	15.68	15.80	5,000	78,616	15.723	15.80	-	-	15.68	15.80	5,000	15.723	0.64%
2017-05-24	0	15.70	-	-	15.66	15.70	14,200	222,932	15.699	15.70	-	-	15.66	15.70	14,200	15.699	0.26%
2017-05-23	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	0.26%
2017-05-22	0	15.62	15.00	-	-	-	0	0	-	15.62	15.00	-	-	-	0	-	0.39%
2017-05-19	0	15.56	15.00	-	-	-	0	0	-	15.56	15.00	-	-	-	0	-	0.39%
2017-05-18	0	15.50	-	-	15.46	15.46	12,000	185,520	15.460	15.50	-	-	15.46	15.46	12,000	15.460	-0.51%
2017-05-17	0	15.58	15.58	-	-	-	0	0	-	15.58	15.58	-	-	-	0	-	0.13%
2017-05-16	0	15.56	-	-	15.58	15.58	41,000	638,780	15.580	15.56	-	-	15.58	15.58	41,000	15.580	-0.26%
2017-05-15	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-0.51%
2017-05-12	0	15.68	-	-	-	-	0	0	-	15.68	-	-	-	-	0	-	0.00%
2017-05-11	0	15.68	-	-	15.68	15.74	34,000	533,360	15.687	15.68	-	-	15.68	15.74	34,000	15.687	0.51%
2017-05-10	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	-1.89%
2017-05-09	0	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	-0.50%
2017-05-08	0	15.98	-	-	15.96	15.98	40,800	651,184	15.960	15.98	-	-	15.96	15.98	40,800	15.960	2.30%
2017-05-05	0	15.62	-	-	15.62	15.84	13,400	210,144	15.682	15.62	-	-	15.62	15.84	13,400	15.682	0.13%
2017-05-04	0	15.60	-	-	15.44	15.62	6,200	96,808	15.614	15.60	-	-	15.44	15.62	6,200	15.614	0.78%
2017-05-02	0	15.48	-	-	15.40	15.48	18,800	289,984	15.425	15.48	-	-	15.40	15.48	18,800	15.425	0.91%
2017-04-28	0	15.34	15.24	-	-	-	0	0	-	15.34	15.24	-	-	-	0	-	-0.26%
2017-04-27	0	15.38	-	-	-	-	0	0	-	15.38	-	-	-	-	0	-	-0.90%
2017-04-26	0	15.52	-	-	-	-	0	0	-	15.52	-	-	-	-	0	-	0.13%
2017-04-25	0	15.50	-	-	-	-	0	0	-	15.50	-	-	-	-	0	-	1.97%
2017-04-24	0	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	0.13%
2017-04-21	0	15.18	-	-	15.18	15.20	25,200	382,540	15.180	15.18	-	-	15.18	15.20	25,200	15.180	0.13%
2017-04-20	0	15.16	-	-	15.10	15.18	36,000	545,868	15.163	15.16	-	-	15.10	15.18	36,000	15.163	0.00%
2017-04-19	0	15.16	-	-	15.12	15.16	50,000	756,400	15.128	15.16	-	-	15.12	15.16	50,000	15.128	-0.92%
2017-04-18	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	-0.65%
2017-04-13	0	15.40	-	-	-	-	0	0	-	15.40	-	-	-	-	0	-	-0.13%
2017-04-12	0	15.42	-	-	-	-	0	0	-	15.42	-	-	-	-	0	-	0.78%
2017-04-11	0	15.30	-	-	-	-	0	0	-	15.30	-	-	-	-	0	-	0.00%
2017-04-10	0	15.30	15.28	15.34	15.30	15.30	3,200	48,960	15.300	15.30	15.28	15.34	15.30	15.30	3,200	15.300	1.32%
2017-04-07	0	15.10	-	-	-	-	0	0	-	15.10	-	-	-	-	0	-	0.27%
2017-04-06	0	15.06	-	-	-	-	0	0	-	15.06	-	-	-	-	0	-	-0.13%
2017-04-05	0	15.08	-	-	15.02	15.14	17,000	255,820	15.048	15.08	-	-	15.02	15.14	17,000	15.048	3.15%
2017-04-03	0	14.62	-	-	14.62	14.62	200	2,924	14.620	14.62	-	-	14.62	14.62	200	14.620	0.14%
2017-03-31	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	-0.14%
2017-03-30	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2017-03-29	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2017-03-28	0	14.62	-	-	14.58	14.58	10,000	145,800	14.580	14.62	-	-	14.58	14.58	10,000	14.580	0.69%
2017-03-27	0	14.52	14.48	-	-	-	0	0	-	14.52	14.48	-	-	-	0	-	0.00%
2017-03-24	0	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	0.00%
2017-03-23	0	14.52	-	-	14.52	14.52	2,000	29,040	14.520	14.52	-	-	14.52	14.52	2,000	14.520	0.00%
2017-03-22	0	14.52	-	-	-	-	0	0	-	14.52	-	-	-	-	0	-	-1.09%
2017-03-21	0	14.68	-	-	14.68	14.68	800	11,744	14.680	14.68	-	-	14.68	14.68	800	14.680	0.41%
2017-03-20	0	14.62	-	-	-	-	0	0	-	14.62	-	-	-	-	0	-	0.00%
2017-03-17	0	14.62	-	-	14.60	14.70	41,600	611,360	14.696	14.62	-	-	14.60	14.70	41,600	14.696	0.27%
2017-03-16	0	14.58	-	-	14.58	14.58	4,000	58,320	14.580	14.58	-	-	14.58	14.58	4,000	14.580	1.11%
2017-03-15	0	14.42	-	-	-	-	0	0	-	14.42	-	-	-	-	0	-	0.00%
2017-03-14	0	14.42	-	-	14.42	14.42	7,000	100,940	14.420	14.42	-	-	14.42	14.42	7,000	14.420	0.42%
2017-03-13	0	14.36	-	-	-	-	0	0	-	14.36	-	-	-	-	0	-	0.28%
2017-03-10	0	14.32	-	-	14.32	14.32	40,000	572,800	14.320	14.32	-	-	14.32	14.32	40,000	14.320	-0.83%
2017-03-09	0	14.44	-	-	14.44	14.44	600	8,664	14.440	14.44	-	-	14.44	14.44	600	14.440	0.00%
2017-03-08	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2017-03-07	0	14.44	-	-	-	-	0	0	-	14.44	-	-	-	-	0	-	0.00%
2017-03-06	0	14.44	-	-	14.26	14.26	2,000	28,520	14.260	14.44	-	-	14.26	14.26	2,000	14.260	0.70%
2017-03-03	0	14.34	-	-	-	-	0	0	-	14.34	-	-	-	-	0	-	0.14%
2017-03-02	0	14.32	-	-	14.32	14.32	200	2,864	14.320	14.32	-	-	14.32	14.32	200	14.320	0.42%
2017-03-01	0	14.26	-	-	-	-	0	0	-	14.26	-	-	-	-	0	-	-0.56%
2017-02-28	0	14.34	-	-	14.34	14.34	400	5,736	14.340	14.34	-	-	14.34	14.34	400	14.340	-0.42%
2017-02-27	0	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	-0.41%
2017-02-24	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-0.69%
2017-02-23	0	14.56	14.46	-	14.52	14.56	26,800	389,216	14.523	14.56	14.46	-	14.52	14.56	26,800	14.523	0.55%
2017-02-22	0	14.48	-	14.52	-	-	0	0	-	14.48	-	14.52	-	-	0	-	0.56%
2017-02-21	0	14.40	-	-	-	-	0	0	-	14.40	-	-	-	-	0	-	0.00%
2017-02-20	0	14.40	14.40	-	14.40	14.40	43,800	630,720	14.400	14.40	14.40	-	14.40	14.40	43,800	14.400	-0.69%
2017-02-17	0	14.50	-	-	14.50	14.58	6,400	93,056	14.540	14.50	-	-	14.50	14.58	6,400	14.540	-0.14%
2017-02-16	0	14.52	-	-	14.52	14.52	10,000	145,200	14.520	14.52	-	-	14.52	14.52	10,000	14.520	0.83%
2017-02-15	0	14.40	-	-	14.42	14.42	7,000	100,940	14.420	14.40	-	-	14.42	14.42	7,000	14.420	-0.41%
2017-02-14	0	14.46	-	-	-	-	0	0	-	14.46	-	-	-	-	0	-	-0.69%
2017-02-13	0	14.56	-	-	14.52	14.52	400	5,808	14.520	14.56	-	-	14.52	14.52	400	14.520	0.55%
2017-02-10	0	14.48	-	-	14.44	14.48	83,000	1,200,180	14.460	14.48	-	-	14.44	14.48	83,000	14.460	-0.55%
2017-02-09	0	14.56	14.52	14.58	14.56	14.56	4,000	58,240	14.560	14.56	14.52	14.58	14.56	14.56	4,000	14.560	0.00%
2017-02-08	0	14.56	14.52	14.56	14.56	14.56	17,200	250,432	14.560	14.56	14.52	14.56	14.56	14.56	17,200	14.560	-0.82%
2017-02-07	0	14.68	-	-	-	-	0	0	-	14.68	-	-	-	-	0	-	-0.41%
2017-02-06	0	14.74	14.60	-	14.62	14.74	42,800	626,056	14.628	14.74	14.60	-	14.62	14.74	42,800	14.627	1.80%
2017-02-03	0	14.48	14.42	-	-	-	0	0	-	14.48	14.42	-	-	-	0	-	0.14%
2017-02-02	0	14.46	-	-	14.46	14.50	41,500	601,692	14.499	14.46	-	-	14.46	14.50	41,500	14.499	0.14%
2017-02-01	0	14.44	-	-	14.44	14.46	120,000	1,733,600	14.447	14.44	-	-	14.44	14.46	120,000	14.447	-2.04%
2017-01-27	0	14.74	14.70	-	14.74	14.74	400	5,896	14.740	14.74	14.70	-	14.74	14.74	400	14.740	-0.81%
2017-01-26	0	14.86	14.80	15.00	14.76	14.90	84,400	1,251,672	14.830	14.86	14.80	15.00	14.76	14.90	84,400	14.830	0.95%
2017-01-25	0	14.72	-	15.00	14.86	14.86	1,400	20,804	14.860	14.72	-	15.00	14.86	14.86	1,400	14.860	-0.27%
2017-01-24	0	14.76	-	15.00	14.74	14.76	40,400	596,296	14.760	14.76	-	15.00	14.74	14.76	40,400	14.760	0.14%
2017-01-23	0	14.74	14.64	-	-	-	0	0	-	14.74	14.64	-	-	-	0	-	1.94%
2017-01-20	0	14.46	-	14.46	-	-	0	0	-	14.46	-	14.46	-	-	0	-	-0.14%
2017-01-19	0	14.48	-	-	-	-	0	0	-	14.48	-	-	-	-	0	-	0.70%
2017-01-18	0	14.38	-	-	-	-	0	0	-	14.38	-	-	-	-	0	-	0.00%
2017-01-17	0	14.38	-	14.52	14.38	14.40	80,000	1,151,200	14.390	14.38	-	14.52	14.38	14.40	80,000	14.390	-1.51%
2017-01-16	0	14.60	-	-	14.62	14.62	5,600	81,872	14.620	14.60	-	-	14.62	14.62	5,600	14.620	-0.41%
2017-01-13	0	14.66	14.60	14.76	-	-	0	0	-	14.66	14.60	14.76	-	-	0	-	-0.68%
2017-01-12	0	14.76	-	-	-	-	0	0	-	14.76	-	-	-	-	0	-	-0.27%
2017-01-11	0	14.80	14.80	-	14.74	14.80	86,000	1,269,600	14.763	14.80	14.80	-	14.74	14.80	86,000	14.763	-0.40%
2017-01-10	0	14.86	-	-	14.72	14.82	80,000	1,181,600	14.770	14.86	-	-	14.72	14.82	80,000	14.770	1.78%
2017-01-09	0	14.60	-	-	14.54	14.54	10,000	145,400	14.540	14.60	-	-	14.54	14.54	10,000	14.540	0.14%
2017-01-06	0	14.58	-	-	14.58	14.66	5,200	75,992	14.614	14.58	-	-	14.58	14.66	5,200	14.614	1.11%
2017-01-05	0	14.42	-	-	14.36	14.52	62,000	897,936	14.483	14.42	-	-	14.36	14.52	62,000	14.483	3.44%
2017-01-04	0	13.94	13.62	-	-	-	0	0	-	13.94	13.62	-	-	-	0	-	2.50%
2017-01-03	0	13.60	13.62	-	13.42	13.60	165,000	2,231,100	13.522	13.60	13.62	-	13.42	13.60	165,000	13.522	-0.87%
2016-12-30	0	13.72	13.30	-	13.70	13.72	43,400	594,644	13.702	13.72	13.30	-	13.70	13.72	43,400	13.701	0.88%
2016-12-29	0	13.60	13.40	-	13.56	13.56	1,400	18,984	13.560	13.60	13.40	-	13.56	13.56	1,400	13.560	0.00%
2016-12-28	0	13.60	13.30	-	13.44	13.62	85,800	1,165,280	13.581	13.60	13.30	-	13.44	13.62	85,800	13.581	4.62%
2016-12-23	0	13.00	-	-	12.92	12.94	6,600	85,292	12.923	13.00	-	-	12.92	12.94	6,600	12.923	-0.61%
2016-12-22	0	13.08	13.00	-	-	-	0	0	-	13.08	13.00	-	-	-	0	-	-1.21%
2016-12-21	0	13.24	13.24	-	-	-	0	0	-	13.24	13.24	-	-	-	0	-	0.91%
2016-12-20	0	13.12	13.04	-	13.04	13.22	48,000	626,512	13.052	13.12	13.04	-	13.04	13.22	48,000	13.052	-1.20%
2016-12-19	0	13.28	-	-	13.26	13.44	5,200	69,392	13.345	13.28	-	-	13.26	13.44	5,200	13.345	-2.50%
2016-12-16	0	13.62	-	-	-	-	0	0	-	13.62	-	-	-	-	0	-	0.00%
2016-12-15	0	13.62	-	-	13.64	13.64	10,800	147,312	13.640	13.62	-	-	13.64	13.64	10,800	13.640	-0.87%
2016-12-14	0	13.74	13.60	-	13.72	13.74	4,000	54,940	13.735	13.74	13.60	-	13.72	13.74	4,000	13.735	0.59%
2016-12-13	0	13.66	13.56	-	13.54	13.60	5,200	70,708	13.598	13.66	13.56	-	13.54	13.60	5,200	13.598	-0.29%
2016-12-12	0	13.70	-	-	-	-	0	0	-	13.70	-	-	-	-	0	-	-2.28%
2016-12-09	0	14.02	14.00	-	14.02	14.02	3,000	42,060	14.020	14.02	14.00	-	14.02	14.02	3,000	14.020	-0.28%
2016-12-08	0	14.06	13.76	-	13.84	14.08	104,800	1,463,668	13.966	14.06	13.76	-	13.84	14.08	104,800	13.966	3.38%
2016-12-07	0	13.60	13.40	-	13.56	13.56	2,000	27,120	13.560	13.60	13.40	-	13.56	13.56	2,000	13.560	0.00%
2016-12-06	0	13.60	-	-	13.48	13.60	83,000	1,126,040	13.567	13.60	-	-	13.48	13.60	83,000	13.567	0.44%
2016-12-05	0	13.54	-	-	13.56	13.56	2,000	27,120	13.560	13.54	-	-	13.56	13.56	2,000	13.560	-1.31%
2016-12-02	0	13.72	13.10	-	13.50	13.72	138,000	1,875,800	13.593	13.72	13.10	-	13.50	13.72	138,000	13.593	0.59%
2016-12-01	0	13.64	13.50	-	13.58	13.72	200,000	2,730,400	13.652	13.64	13.50	-	13.58	13.72	200,000	13.652	0.59%
2016-11-30	0	13.56	13.56	-	-	-	0	0	-	13.56	13.56	-	-	-	0	-	0.00%
2016-11-29	0	13.56	13.40	-	13.52	13.62	210,000	2,849,200	13.568	13.56	13.40	-	13.52	13.62	210,000	13.568	-1.02%
2016-11-28	0	13.70	13.52	-	13.70	13.80	101,000	1,383,888	13.702	13.70	13.52	-	13.70	13.80	101,000	13.702	-1.01%
2016-11-25	0	13.84	13.76	-	-	-	0	0	-	13.84	13.76	-	-	-	0	-	0.87%
2016-11-24	0	13.72	-	-	13.66	13.72	110,000	1,505,200	13.684	13.72	-	-	13.66	13.72	110,000	13.684	-0.29%
2016-11-23	0	13.76	13.74	-	13.64	13.76	70,000	956,400	13.663	13.76	13.74	-	13.64	13.76	70,000	13.663	0.58%
2016-11-22	0	13.68	-	-	-	-	0	0	-	13.68	-	-	-	-	0	-	-2.01%
2016-11-21	0	13.96	-	-	13.96	14.08	1,200	16,872	14.060	13.96	-	-	13.96	14.08	1,200	14.060	-1.69%
2016-11-18	0	14.20	-	-	14.20	14.20	3,200	45,440	14.200	14.20	-	-	14.20	14.20	3,200	14.200	-0.28%
2016-11-17	0	14.24	13.80	-	14.24	14.26	9,000	128,200	14.244	14.24	13.80	-	14.24	14.26	9,000	14.244	1.28%
2016-11-16	0	14.06	13.80	-	-	-	0	0	-	14.06	13.80	-	-	-	0	-	0.43%
2016-11-15	0	14.00	13.80	-	14.10	14.10	4,600	64,860	14.100	14.00	13.80	-	14.10	14.10	4,600	14.100	0.43%
2016-11-14	0	13.94	-	-	13.80	13.94	210,000	2,912,200	13.868	13.94	-	-	13.80	13.94	210,000	13.868	-1.97%
2016-11-11	0	14.22	14.16	14.22	14.22	14.42	148,400	2,131,060	14.360	14.22	14.16	14.22	14.22	14.42	148,400	14.360	-4.18%
2016-11-10	0	14.84	-	-	14.70	14.92	250,000	3,699,400	14.798	14.84	-	-	14.70	14.92	250,000	14.798	0.27%
2016-11-09	0	14.80	14.48	-	14.62	14.96	120,200	1,758,192	14.627	14.80	14.48	-	14.62	14.96	120,200	14.627	-1.73%
2016-11-08	0	15.06	-	-	15.00	15.06	80,000	1,202,400	15.030	15.06	-	-	15.00	15.06	80,000	15.030	1.76%
2016-11-07	0	14.80	-	-	14.84	14.84	400	5,936	14.840	14.80	-	-	14.84	14.84	400	14.840	-0.27%
2016-11-04	0	14.84	-	-	-	-	0	0	-	14.84	-	-	-	-	0	-	0.54%
2016-11-03	0	14.76	-	-	14.76	14.76	15,200	224,352	14.760	14.76	-	-	14.76	14.76	15,200	14.760	-1.60%
2016-11-02	0	15.00	-	-	15.00	15.00	200	3,000	15.000	15.00	-	-	15.00	15.00	200	15.000	-1.96%
2016-11-01	0	15.30	15.18	-	-	-	0	0	-	15.30	15.18	-	-	-	0	-	0.00%
2016-10-31	0	15.30	15.18	-	15.32	15.32	7,000	107,240	15.320	15.30	15.18	-	15.32	15.32	7,000	15.320	0.66%
2016-10-28	0	15.20	-	-	15.06	15.18	95,000	1,436,188	15.118	15.20	-	-	15.06	15.18	95,000	15.118	-0.13%
2016-10-27	0	15.22	-	-	15.22	15.22	40,000	608,800	15.220	15.22	-	-	15.22	15.22	40,000	15.220	-1.55%
2016-10-26	0	15.46	-	-	15.46	15.48	1,800	27,848	15.471	15.46	-	-	15.46	15.48	1,800	15.471	-1.28%
2016-10-25	0	15.66	-	-	-	-	0	0	-	15.66	-	-	-	-	0	-	-1.01%
2016-10-24	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	-0.75%
2016-10-20	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.25%
2016-10-19	0	15.90	15.90	-	-	-	0	0	-	15.90	15.90	-	-	-	0	-	1.92%
2016-10-18	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	2.63%
2016-10-17	0	15.20	-	-	-	-	0	0	-	15.20	-	-	-	-	0	-	-0.78%
2016-10-14	0	15.32	-	-	15.20	15.32	160,000	2,440,800	15.255	15.32	-	-	15.20	15.32	160,000	15.255	1.59%
2016-10-13	0	15.08	-	-	15.08	15.08	40,200	606,216	15.080	15.08	-	-	15.08	15.08	40,200	15.080	-1.44%
2016-10-12	0	15.30	15.00	-	-	-	0	0	-	15.30	15.00	-	-	-	0	-	-1.42%
2016-10-11	0	15.52	15.00	-	-	-	0	0	-	15.52	15.00	-	-	-	0	-	-1.27%
2016-10-07	0	15.72	-	-	-	-	0	0	-	15.72	-	-	-	-	0	-	-0.51%
2016-10-06	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.38%
2016-10-05	0	15.86	-	-	-	-	0	0	-	15.86	-	-	-	-	0	-	-0.50%
2016-10-04	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.25%
2016-10-03	0	15.90	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	1.02%
2016-09-30	0	15.74	-	-	-	-	0	0	-	15.74	-	-	-	-	0	-	-0.76%
2016-09-29	0	15.86	-	-	15.86	15.86	40,000	634,400	15.860	15.86	-	-	15.86	15.86	40,000	15.860	1.41%
2016-09-28	0	15.64	-	-	15.60	15.60	3,000	46,800	15.600	15.64	-	-	15.60	15.60	3,000	15.600	0.00%
2016-09-27	0	15.64	-	-	-	-	0	0	-	15.64	-	-	-	-	0	-	-0.89%
2016-09-26	0	15.78	-	-	-	-	0	0	-	15.78	-	-	-	-	0	-	-1.87%
2016-09-23	0	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	-0.50%
2016-09-22	0	16.16	-	-	-	-	0	0	-	16.16	-	-	-	-	0	-	1.13%
2016-09-21	0	15.98	-	-	-	-	0	0	-	15.98	-	-	-	-	0	-	0.00%
2016-09-20	0	15.98	-	-	15.98	15.98	12,200	194,956	15.980	15.98	-	-	15.98	15.98	12,200	15.980	1.14%
2016-09-19	0	15.80	15.78	15.86	15.74	15.76	80,000	1,260,000	15.750	15.80	15.78	15.86	15.74	15.76	80,000	15.750	-1.25%
2016-09-15	0	16.00	-	-	15.76	16.00	41,000	655,760	15.994	16.00	-	-	15.76	16.00	41,000	15.994	1.52%
2016-09-14	0	15.76	-	15.80	-	-	0	0	-	15.76	-	15.80	-	-	0	-	-0.25%
2016-09-13	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	1.80%
2016-09-12	0	15.52	-	-	15.58	15.58	40,000	623,200	15.580	15.52	-	-	15.58	15.58	40,000	15.580	-2.76%
2016-09-09	0	15.96	15.78	16.18	15.96	16.02	80,000	1,279,200	15.990	15.96	15.78	16.18	15.96	16.02	80,000	15.990	-1.60%
2016-09-08	0	16.22	-	-	-	-	0	0	-	16.22	-	-	-	-	0	-	0.00%
2016-09-07	0	16.22	-	-	16.22	16.46	11,200	184,064	16.434	16.22	-	-	16.22	16.46	11,200	16.434	-1.46%
2016-09-06	0	16.46	-	-	-	-	0	0	-	16.46	-	-	-	-	0	-	-0.72%
2016-09-05	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.00%
2016-09-02	0	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	0.24%
2016-09-01	0	16.54	-	-	16.38	16.56	90,000	1,483,000	16.478	16.54	-	-	16.38	16.56	90,000	16.478	-0.24%
2016-08-31	0	16.58	-	-	16.50	16.62	136,800	2,265,744	16.563	16.58	-	-	16.50	16.62	136,800	16.562	-0.24%
2016-08-30	0	16.62	-	-	16.60	16.60	40,000	664,000	16.600	16.62	-	-	16.60	16.60	40,000	16.600	-0.48%
2016-08-29	0	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	-0.71%
2016-08-26	0	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2016-08-25	0	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.36%
2016-08-24	0	16.76	-	-	16.64	16.64	33,600	559,104	16.640	16.76	-	-	16.64	16.64	33,600	16.640	-1.30%
2016-08-23	0	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	-0.12%
2016-08-22	0	17.00	-	-	16.90	16.90	40,000	676,000	16.900	17.00	-	-	16.90	16.90	40,000	16.900	0.00%
2016-08-19	0	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-0.12%
2016-08-18	0	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2016-08-17	0	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	-0.70%
2016-08-16	0	17.14	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	1.18%
2016-08-15	0	16.94	-	-	16.90	16.90	1,400	23,660	16.900	16.94	-	-	16.90	16.90	1,400	16.900	0.12%
2016-08-12	0	16.92	-	-	16.92	16.96	7,800	132,056	16.930	16.92	-	-	16.92	16.96	7,800	16.930	-0.35%
2016-08-11	0	16.98	-	-	17.00	17.00	5,000	85,000	17.000	16.98	-	-	17.00	17.00	5,000	17.000	-0.59%
2016-08-10	0	17.08	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.23%
2016-08-09	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.59%
2016-08-08	0	16.94	-	-	-	-	0	0	-	16.94	-	-	-	-	0	-	0.12%
2016-08-05	0	16.92	16.84	-	16.92	16.92	8,400	142,128	16.920	16.92	16.84	-	16.92	16.92	8,400	16.920	0.71%
2016-08-04	0	16.80	-	17.00	-	-	0	0	-	16.80	-	17.00	-	-	0	-	0.84%
2016-08-03	0	16.66	-	-	17.00	17.00	200	3,400	17.000	16.66	-	-	17.00	17.00	200	17.000	-2.23%
2016-08-01	0	17.04	-	-	17.04	17.04	40,000	681,600	17.040	17.04	-	-	17.04	17.04	40,000	17.040	1.67%
2016-07-29	0	16.76	-	-	16.62	16.88	113,600	1,903,136	16.753	16.76	-	-	16.62	16.88	113,600	16.753	-0.71%
2016-07-28	0	16.88	-	-	16.88	16.92	120,000	2,028,000	16.900	16.88	-	-	16.88	16.92	120,000	16.900	-1.52%
2016-07-27	0	17.14	-	-	-	-	0	0	-	17.14	-	-	-	-	0	-	0.82%
2016-07-26	0	17.00	-	-	-	-	0	0	-	17.00	-	-	-	-	0	-	-0.35%
2016-07-25	0	17.06	-	-	17.06	17.06	40,000	682,400	17.060	17.06	-	-	17.06	17.06	40,000	17.060	0.12%
2016-07-22	0	17.04	-	-	17.04	17.10	41,200	704,448	17.098	17.04	-	-	17.04	17.10	41,200	17.098	-0.81%
2016-07-21	0	17.18	-	-	-	-	0	0	-	17.18	-	-	-	-	0	-	0.12%
2016-07-20	0	17.16	17.12	17.20	-	-	0	0	-	17.16	17.12	17.20	-	-	0	-	0.00%
2016-07-19	0	17.16	-	-	17.16	17.16	12,000	205,920	17.160	17.16	-	-	17.16	17.16	12,000	17.160	0.00%
2016-07-18	0	17.16	17.12	17.20	-	-	0	0	-	17.16	17.12	17.20	-	-	0	-	0.00%
2016-07-15	0	17.16	17.16	17.24	-	-	0	0	-	17.16	17.16	17.24	-	-	0	-	0.70%
2016-07-14	0	17.04	-	-	-	-	0	0	-	17.04	-	-	-	-	0	-	0.95%
2016-07-13	0	16.88	16.88	16.96	-	-	0	0	-	16.88	16.88	16.96	-	-	0	-	0.84%
2016-07-12	0	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.84%
2016-07-11	0	16.60	16.60	16.68	-	-	0	0	-	16.60	16.60	16.68	-	-	0	-	0.48%
2016-07-08	0	16.52	16.46	16.52	-	-	0	0	-	16.52	16.46	16.52	-	-	0	-	0.00%
2016-07-07	0	16.52	16.48	16.54	-	-	0	0	-	16.52	16.48	16.54	-	-	0	-	-0.24%
2016-07-06	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	-0.48%
2016-07-05	0	16.64	16.56	16.64	16.80	16.80	8,800	147,840	16.800	16.64	16.56	16.64	16.80	16.80	8,800	16.800	-0.60%
2016-07-04	0	16.74	-	-	-	-	0	0	-	16.74	-	-	-	-	0	-	0.12%
2016-06-30	0	16.72	-	-	16.88	16.88	40,000	675,200	16.880	16.72	-	-	16.88	16.88	40,000	16.880	0.97%
2016-06-29	0	16.56	16.56	16.64	16.50	16.50	40,000	660,000	16.500	16.56	16.56	16.64	16.50	16.50	40,000	16.500	1.97%
2016-06-28	0	16.24	-	-	-	-	0	0	-	16.24	-	-	-	-	0	-	-1.22%
2016-06-27	0	16.44	-	-	-	-	0	0	-	16.44	-	-	-	-	0	-	-0.12%
2016-06-24	0	16.46	-	-	16.70	16.70	200	3,340	16.700	16.46	-	-	16.70	16.70	200	16.700	-0.96%
2016-06-23	0	16.62	16.62	16.70	16.60	16.60	40,000	664,000	16.600	16.62	16.62	16.70	16.60	16.60	40,000	16.600	-0.48%
2016-06-22	0	16.70	16.62	16.70	-	-	0	0	-	16.70	16.62	16.70	-	-	0	-	0.00%
2016-06-21	0	16.70	-	-	-	-	0	0	-	16.70	-	-	-	-	0	-	0.72%
2016-06-20	0	16.58	-	-	16.48	16.60	15,400	253,828	16.482	16.58	-	-	16.48	16.60	15,400	16.482	1.34%
2016-06-17	0	16.36	-	-	-	-	0	0	-	16.36	-	-	-	-	0	-	0.99%
2016-06-16	0	16.20	16.20	16.28	-	-	0	0	-	16.20	16.20	16.28	-	-	0	-	0.75%
2016-06-15	0	16.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2016-06-14	0	16.08	16.00	16.08	-	-	0	0	-	16.08	16.00	16.08	-	-	0	-	-0.50%
2016-06-13	0	16.16	16.16	16.24	16.00	16.04	80,000	1,281,600	16.020	16.16	16.16	16.24	16.00	16.04	80,000	16.020	-1.10%
2016-06-10	0	16.34	-	-	-	-	0	0	-	16.34	-	-	-	-	0	-	-2.39%
2016-06-08	0	16.74	-	-	16.76	16.82	4,400	73,924	16.801	16.74	-	-	16.76	16.82	4,400	16.801	1.09%
2016-06-07	0	16.56	16.56	16.62	16.44	16.44	30,000	493,200	16.440	16.56	16.56	16.62	16.44	16.44	30,000	16.440	1.35%
2016-06-06	0	16.34	-	-	16.34	16.36	70,000	1,144,600	16.351	16.34	-	-	16.34	16.36	70,000	16.351	1.87%
2016-06-03	0	16.04	-	-	-	-	0	0	-	16.04	-	-	-	-	0	-	0.63%
2016-06-02	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.00%
2016-06-01	0	15.94	-	-	-	-	0	0	-	15.94	-	-	-	-	0	-	0.89%
2016-05-31	0	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	-0.75%
2016-05-30	0	15.92	15.60	-	15.88	15.88	40,000	635,200	15.880	15.92	15.60	-	15.88	15.88	40,000	15.880	1.02%
2016-05-27	0	15.76	15.76	15.84	15.74	15.74	3,000	47,220	15.740	15.76	15.76	15.84	15.74	15.74	3,000	15.740	0.13%
2016-05-26	0	15.74	15.60	-	-	-	0	0	-	15.74	15.60	-	-	-	0	-	-0.25%
2016-05-25	0	15.78	15.60	-	-	-	0	0	-	15.78	15.60	-	-	-	0	-	1.15%
2016-05-24	0	15.60	-	-	-	-	0	0	-	15.60	-	-	-	-	0	-	0.52%
2016-05-23	0	15.52	15.50	-	-	-	0	0	-	15.52	15.50	-	-	-	0	-	0.52%
2016-05-20	0	15.44	15.44	15.52	15.44	15.44	7,000	108,080	15.440	15.44	15.44	15.52	15.44	15.44	7,000	15.440	-1.53%
2016-05-19	0	15.68	15.68	15.74	15.68	15.68	28,000	439,040	15.680	15.68	15.68	15.74	15.68	15.68	28,000	15.680	-1.88%
2016-05-18	0	15.98	15.96	16.04	15.98	15.98	2,000	31,960	15.980	15.98	15.96	16.04	15.98	15.98	2,000	15.980	0.00%
2016-05-17	0	15.98	15.98	16.06	-	-	0	0	-	15.98	15.98	16.06	-	-	0	-	0.13%
2016-05-16	0	15.96	15.96	16.04	-	-	0	0	-	15.96	15.96	16.04	-	-	0	-	0.63%
2016-05-13	0	15.86	15.78	15.86	15.90	15.90	1,200	19,080	15.900	15.86	15.78	15.86	15.90	15.90	1,200	15.900	1.93%
2016-05-12	0	15.56	15.50	15.56	-	-	0	0	-	15.56	15.50	15.56	-	-	0	-	-0.26%
2016-05-11	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	3.59%
2016-05-10	0	15.06	15.06	15.12	14.54	14.74	87,000	1,266,940	14.563	15.06	15.06	15.12	14.54	14.74	87,000	14.563	3.01%
2016-05-09	0	14.62	14.54	14.62	14.62	14.62	40,000	584,800	14.620	14.62	14.54	14.62	14.62	14.62	40,000	14.620	0.41%
2016-05-06	0	14.56	14.56	14.64	-	-	0	0	-	14.56	14.56	14.64	-	-	0	-	0.69%
2016-05-05	0	14.46	14.42	14.50	14.46	14.46	29,000	419,340	14.460	14.46	14.42	14.50	14.46	14.46	29,000	14.460	-1.23%
2016-05-04	0	14.64	14.64	14.72	14.54	14.56	80,000	1,164,000	14.550	14.64	14.64	14.72	14.54	14.56	80,000	14.550	-0.54%
2016-05-03	0	14.72	14.66	14.74	14.72	14.72	40,000	588,800	14.720	14.72	14.66	14.74	14.72	14.72	40,000	14.720	-2.00%
2016-04-29	0	15.02	14.98	15.04	-	-	0	0	-	15.02	14.98	15.04	-	-	0	-	0.00%
2016-04-28	0	15.02	14.98	15.06	15.02	15.02	40,000	600,800	15.020	15.02	14.98	15.06	15.02	15.02	40,000	15.020	-0.53%
2016-04-27	0	15.10	15.04	15.10	-	-	0	0	-	15.10	15.04	15.10	-	-	0	-	-0.26%
2016-04-26	0	15.14	15.14	15.22	15.14	15.14	30,000	454,200	15.140	15.14	15.14	15.22	15.14	15.14	30,000	15.140	-0.26%
2016-04-25	0	15.18	15.18	15.24	15.12	15.16	40,200	609,424	15.160	15.18	15.18	15.24	15.12	15.16	40,200	15.160	-0.26%
2016-04-22	0	15.22	15.18	15.26	15.22	15.22	40,000	608,800	15.220	15.22	15.18	15.26	15.22	15.22	40,000	15.220	-0.65%
2016-04-21	0	15.32	15.30	15.36	15.30	15.32	2,200	33,680	15.309	15.32	15.30	15.36	15.30	15.32	2,200	15.309	-0.39%
2016-04-20	0	15.38	15.32	15.38	15.44	15.44	400	6,176	15.440	15.38	15.32	15.38	15.44	15.44	400	15.440	-0.26%
2016-04-19	0	15.42	15.42	15.50	15.40	15.48	40,600	628,456	15.479	15.42	15.42	15.50	15.40	15.48	40,600	15.479	-0.39%
2016-04-18	0	15.48	15.40	15.48	-	-	0	0	-	15.48	15.40	15.48	-	-	0	-	-1.02%
2016-04-15	0	15.64	15.60	15.66	-	-	0	0	-	15.64	15.60	15.66	-	-	0	-	0.00%
2016-04-14	0	15.64	15.64	15.72	-	-	0	0	-	15.64	15.64	15.72	-	-	0	-	0.00%
2016-04-13	0	15.64	15.58	15.66	15.64	15.70	70,000	1,096,600	15.666	15.64	15.58	15.66	15.64	15.70	70,000	15.666	0.00%
2016-04-12	0	15.64	15.58	15.64	-	-	0	0	-	15.64	15.58	15.64	-	-	0	-	0.00%
2016-04-11	0	15.64	15.64	15.72	-	-	0	0	-	15.64	15.64	15.72	-	-	0	-	1.56%
2016-04-08	0	15.40	15.40	15.46	-	-	0	0	-	15.40	15.40	15.46	-	-	0	-	0.52%
2016-04-07	0	15.32	15.32	15.40	-	-	0	0	-	15.32	15.32	15.40	-	-	0	-	0.26%
2016-04-06	0	15.28	15.22	15.28	-	-	0	0	-	15.28	15.22	15.28	-	-	0	-	-0.39%
2016-04-05	0	15.34	15.26	15.34	-	-	0	0	-	15.34	15.26	15.34	-	-	0	-	-0.90%
2016-04-01	0	15.48	15.40	15.46	-	-	0	0	-	15.48	15.40	15.46	-	-	0	-	-0.39%
2016-03-31	0	15.54	15.46	15.54	-	-	0	0	-	15.54	15.46	15.54	-	-	0	-	0.00%
2016-03-30	0	15.54	15.56	15.62	-	-	0	0	-	15.54	15.56	15.62	-	-	0	-	1.04%
2016-03-29	0	15.38	15.30	15.38	-	-	0	0	-	15.38	15.30	15.38	-	-	0	-	0.00%
2016-03-24	0	15.38	15.30	15.38	-	-	0	0	-	15.38	15.30	15.38	-	-	0	-	-0.65%
2016-03-23	0	15.48	15.44	15.52	-	-	0	0	-	15.48	15.44	15.52	-	-	0	-	0.00%
2016-03-22	0	15.48	15.40	15.48	-	-	0	0	-	15.48	15.40	15.48	-	-	0	-	-0.77%
2016-03-21	0	15.60	15.60	15.68	15.52	15.52	40,000	620,800	15.520	15.60	15.60	15.68	15.52	15.52	40,000	15.520	1.83%
2016-03-18	0	15.32	15.32	15.40	15.32	15.32	15,000	229,800	15.320	15.32	15.32	15.40	15.32	15.32	15,000	15.320	0.66%
2016-03-17	0	15.22	15.22	15.30	15.00	15.00	40,000	600,000	15.000	15.22	15.22	15.30	15.00	15.00	40,000	15.000	2.84%
2016-03-16	0	14.80	14.76	14.82	14.80	14.80	40,000	592,000	14.800	14.80	14.76	14.82	14.80	14.80	40,000	14.800	-0.67%
2016-03-15	0	14.90	14.84	14.92	-	-	0	0	-	14.90	14.84	14.92	-	-	0	-	0.00%
2016-03-14	0	14.90	14.88	14.96	-	-	0	0	-	14.90	14.88	14.96	-	-	0	-	0.40%
2016-03-11	0	14.84	14.84	14.92	-	-	0	0	-	14.84	14.84	14.92	-	-	0	-	1.37%
2016-03-10	0	14.64	14.64	14.72	14.54	14.66	42,200	618,436	14.655	14.64	14.64	14.72	14.54	14.66	42,200	14.655	1.81%
2016-03-09	0	14.38	14.38	14.46	-	-	0	0	-	14.38	14.38	14.46	-	-	0	-	0.42%
2016-03-08	0	14.32	14.28	14.34	-	-	0	0	-	14.32	14.28	14.34	-	-	0	-	0.00%
2016-03-07	0	14.32	14.26	14.34	14.40	14.40	400	5,760	14.400	14.32	14.26	14.34	14.40	14.40	400	14.400	0.00%
2016-03-04	0	14.32	14.26	14.32	-	-	0	0	-	14.32	14.26	14.32	-	-	0	-	-0.28%
2016-03-03	0	14.36	14.36	14.42	-	-	0	0	-	14.36	14.36	14.42	-	-	0	-	1.84%
2016-03-02	0	14.10	14.10	14.16	13.92	13.92	400	5,568	13.920	14.10	14.10	14.16	13.92	13.92	400	13.920	1.59%
2016-03-01	0	13.88	13.88	13.92	-	-	0	0	-	13.88	13.88	13.92	-	-	0	-	1.17%
2016-02-29	0	13.72	13.66	13.72	-	-	0	0	-	13.72	13.66	13.72	-	-	0	-	-1.01%
2016-02-26	0	13.86	13.86	13.92	13.82	13.82	600	8,292	13.820	13.86	13.86	13.92	13.82	13.82	600	13.820	-0.29%
2016-02-25	0	13.90	13.86	13.94	-	-	0	0	-	13.90	13.86	13.94	-	-	0	-	0.00%
2016-02-24	0	13.90	13.82	13.88	-	-	0	0	-	13.90	13.82	13.88	-	-	0	-	-0.14%
2016-02-23	0	13.92	13.92	14.00	-	-	0	0	-	13.92	13.92	14.00	-	-	0	-	0.29%
2016-02-22	0	13.88	13.88	13.94	-	-	0	0	-	13.88	13.88	13.94	-	-	0	-	0.00%
2016-02-19	0	13.88	13.80	13.88	-	-	0	0	-	13.88	13.80	13.88	-	-	0	-	-0.72%
2016-02-18	0	13.98	13.98	14.00	-	-	0	0	-	13.98	13.98	14.00	-	-	0	-	1.30%
2016-02-17	0	13.80	13.78	13.84	13.80	13.80	800	11,040	13.800	13.80	13.78	13.84	13.80	13.80	800	13.800	-0.14%
2016-02-16	0	13.82	13.82	13.86	-	-	0	0	-	13.82	13.82	13.86	-	-	0	-	1.02%
2016-02-15	0	13.68	13.68	13.76	-	-	0	0	-	13.68	13.68	13.76	-	-	0	-	0.00%
2016-02-12	0	13.68	13.60	13.68	-	-	0	0	-	13.68	13.60	13.68	-	-	0	-	-0.44%
2016-02-11	0	13.74	13.66	13.72	-	-	0	0	-	13.74	13.66	13.72	-	-	0	-	-0.15%
2016-02-05	0	13.76	13.76	13.82	-	-	0	0	-	13.76	13.76	13.82	-	-	0	-	1.78%
2016-02-04	0	13.52	13.44	13.52	13.52	13.52	400	5,408	13.520	13.52	13.44	13.52	13.52	13.52	400	13.520	1.65%
2016-02-03	0	13.30	13.24	13.30	13.30	13.30	400	5,320	13.300	13.30	13.24	13.30	13.30	13.30	400	13.300	-1.63%
2016-02-02	0	13.52	13.46	13.54	13.52	13.52	1,200	16,224	13.520	13.52	13.46	13.54	13.52	13.52	1,200	13.520	-0.59%
2016-02-01	0	13.60	13.60	13.68	13.56	13.56	1,600	21,696	13.560	13.60	13.60	13.68	13.56	13.56	1,600	13.560	-0.15%
2016-01-29	0	13.62	13.62	13.70	13.48	13.48	32,800	442,144	13.480	13.62	13.62	13.70	13.48	13.48	32,800	13.480	1.49%
2016-01-28	0	13.42	13.36	13.44	13.40	13.42	600	8,048	13.413	13.42	13.36	13.44	13.40	13.42	600	13.413	2.29%
2016-01-27	0	13.12	13.12	13.20	12.90	12.90	40,000	516,000	12.900	13.12	13.12	13.20	12.90	12.90	40,000	12.900	2.50%
2016-01-26	0	12.80	12.72	12.80	-	-	0	0	-	12.80	12.72	12.80	-	-	0	-	-1.39%
2016-01-25	0	12.98	12.98	13.04	-	-	0	0	-	12.98	12.98	13.04	-	-	0	-	3.18%
2016-01-22	0	12.58	12.58	12.64	12.44	12.58	120,800	1,513,952	12.533	12.58	12.58	12.64	12.44	12.58	120,800	12.533	1.62%
2016-01-21	0	12.38	12.34	12.40	-	-	0	0	-	12.38	12.34	12.40	-	-	0	-	-3.28%
2016-01-20	0	12.80	12.74	12.80	12.96	12.96	600	7,776	12.960	12.80	12.74	12.80	12.96	12.96	600	12.960	-1.23%
2016-01-19	0	12.96	12.98	13.02	-	-	0	0	-	12.96	12.98	13.02	-	-	0	-	1.09%
2016-01-18	0	12.82	12.76	12.82	-	-	0	0	-	12.82	12.76	12.82	-	-	0	-	-2.44%
2016-01-15	0	13.14	13.08	13.14	-	-	0	0	-	13.14	13.08	13.14	-	-	0	-	-0.15%
2016-01-14	0	13.16	13.12	13.18	-	-	0	0	-	13.16	13.12	13.18	-	-	0	-	-0.60%
2016-01-13	0	13.24	13.24	13.30	-	-	0	0	-	13.24	13.24	13.30	-	-	0	-	0.91%
2016-01-12	0	13.12	13.04	13.10	13.12	13.16	40,800	535,328	13.121	13.12	13.04	13.10	13.12	13.16	40,800	13.121	0.31%
2016-01-11	0	13.08	13.02	13.08	-	-	0	0	-	13.08	13.02	13.08	-	-	0	-	-3.25%
2016-01-08	0	13.52	13.46	13.52	13.66	13.66	39,800	543,668	13.660	13.52	13.46	13.52	13.66	13.66	39,800	13.660	-2.03%
2016-01-07	0	13.80	13.74	13.80	-	-	0	0	-	13.80	13.74	13.80	-	-	0	-	-1.99%
2016-01-06	0	14.08	14.02	14.08	14.18	14.18	800	11,344	14.180	14.08	14.02	14.08	14.18	14.18	800	14.180	-0.71%
2016-01-05	0	14.18	14.18	14.24	14.10	14.10	30,000	423,000	14.100	14.18	14.18	14.24	14.10	14.10	30,000	14.100	0.00%
2016-01-04	0	14.18	14.12	14.18	14.40	14.40	40,000	576,000	14.400	14.18	14.12	14.18	14.40	14.40	40,000	14.400	-1.94%
2015-12-31	0	14.46	-	-	14.46	14.46	200	2,892	14.460	14.46	-	-	14.46	14.46	200	14.460	0.00%
2015-12-30	0	14.46	14.46	14.54	-	-	0	0	-	14.46	14.46	14.54	-	-	0	-	0.14%
2015-12-29	0	14.44	14.44	14.50	14.40	14.40	800	11,520	14.400	14.44	14.44	14.50	14.40	14.40	800	14.400	-0.96%
2015-12-28	0	14.58	14.54	14.60	-	-	0	0	-	14.58	14.54	14.60	-	-	0	-	0.00%
2015-12-24	0	14.58	-	-	-	-	0	0	-	14.58	-	-	-	-	0	-	0.97%
2015-12-23	0	14.44	14.44	14.50	-	-	0	0	-	14.44	14.44	14.50	-	-	0	-	0.56%
2015-12-22	0	14.36	14.36	14.42	-	-	0	0	-	14.36	14.36	14.42	-	-	0	-	0.70%
2015-12-21	0	14.26	14.26	14.32	-	-	0	0	-	14.26	14.26	14.32	-	-	0	-	0.71%
2015-12-18	0	14.16	14.10	14.16	-	-	0	0	-	14.16	14.10	14.16	-	-	0	-	-0.84%
2015-12-17	0	14.28	14.28	14.34	-	-	0	0	-	14.28	14.28	14.34	-	-	0	-	1.42%
2015-12-16	0	14.08	14.08	14.14	14.00	14.00	600	8,400	14.000	14.08	14.08	14.14	14.00	14.00	600	14.000	1.15%
2015-12-15	0	13.92	13.86	13.92	14.00	14.00	1,400	19,600	14.000	13.92	13.86	13.92	14.00	14.00	1,400	14.000	-0.85%
2015-12-14	0	14.04	13.98	14.04	-	-	0	0	-	14.04	13.98	14.04	-	-	0	-	0.00%
2015-12-11	0	14.04	13.96	14.02	-	-	0	0	-	14.04	13.96	14.02	-	-	0	-	-1.27%
2015-12-10	0	14.22	14.16	14.22	-	-	0	0	-	14.22	14.16	14.22	-	-	0	-	-0.56%
2015-12-09	0	14.30	14.28	14.36	-	-	0	0	-	14.30	14.28	14.36	-	-	0	-	0.00%
2015-12-08	0	14.30	14.26	14.34	14.30	14.30	10,000	143,000	14.300	14.30	14.26	14.34	14.30	14.30	10,000	14.300	-1.11%
2015-12-07	0	14.46	14.42	14.48	-	-	0	0	-	14.46	14.42	14.48	-	-	0	-	0.00%
2015-12-04	0	14.46	14.40	14.46	-	-	0	0	-	14.46	14.40	14.46	-	-	0	-	-0.55%
2015-12-03	0	14.54	14.50	14.58	14.54	14.54	600	8,724	14.540	14.54	14.50	14.58	14.54	14.54	600	14.540	-0.68%
2015-12-02	0	14.64	14.64	14.68	-	-	0	0	-	14.64	14.64	14.68	-	-	0	-	0.00%
2015-12-01	0	14.64	14.62	14.70	14.58	14.58	40,000	583,200	14.580	14.64	14.62	14.70	14.58	14.58	40,000	14.580	1.53%
2015-11-30	0	14.42	14.34	14.40	-	-	0	0	-	14.42	14.34	14.40	-	-	0	-	-0.41%
2015-11-27	0	14.48	14.42	14.48	-	-	0	0	-	14.48	14.42	14.48	-	-	0	-	-1.36%
2015-11-26	0	14.68	14.68	14.74	-	-	0	0	-	14.68	14.68	14.74	-	-	0	-	0.27%
2015-11-25	0	14.64	14.64	14.72	-	-	0	0	-	14.64	14.64	14.72	-	-	0	-	0.97%
2015-11-24	0	14.50	14.50	14.56	-	-	0	0	-	14.50	14.50	14.56	-	-	0	-	0.28%
2015-11-23	0	14.46	14.46	14.52	14.40	14.40	3,000	43,200	14.400	14.46	14.46	14.52	14.40	14.40	3,000	14.400	-0.14%
2015-11-20	0	14.48	14.48	14.54	14.38	14.38	600	8,628	14.380	14.48	14.48	14.54	14.38	14.38	600	14.380	0.42%
2015-11-19	0	14.42	14.42	14.48	-	-	0	0	-	14.42	14.42	14.48	-	-	0	-	1.55%
2015-11-18	0	14.20	14.14	14.20	-	-	0	0	-	14.20	14.14	14.20	-	-	0	-	-0.28%
2015-11-17	0	14.24	14.16	14.24	14.32	14.32	2,200	31,504	14.320	14.24	14.16	14.24	14.32	14.32	2,200	14.320	0.85%
2015-11-16	0	14.12	14.06	14.12	-	-	0	0	-	14.12	14.06	14.12	-	-	0	-	-1.94%
2015-11-13	0	14.40	14.34	14.40	-	-	0	0	-	14.40	14.34	14.40	-	-	0	-	-0.96%
2015-11-12	0	14.54	14.48	14.54	14.70	14.72	80,000	1,176,800	14.710	14.54	14.48	14.54	14.70	14.72	80,000	14.710	-0.27%
2015-11-11	0	14.58	14.58	14.64	14.48	14.48	40,000	579,200	14.480	14.58	14.58	14.64	14.48	14.48	40,000	14.480	0.28%
2015-11-10	0	14.54	14.46	14.52	-	-	0	0	-	14.54	14.46	14.52	-	-	0	-	-0.82%
2015-11-09	0	14.66	14.60	14.66	-	-	0	0	-	14.66	14.60	14.66	-	-	0	-	-1.61%
2015-11-06	0	14.90	14.84	14.90	-	-	0	0	-	14.90	14.84	14.90	-	-	0	-	-0.13%
2015-11-05	0	14.92	14.84	14.90	-	-	0	0	-	14.92	14.84	14.90	-	-	0	-	-1.45%
2015-11-04	0	15.14	15.14	15.20	-	-	0	0	-	15.14	15.14	15.20	-	-	0	-	0.00%
2015-11-03	0	15.14	15.14	15.20	-	-	0	0	-	15.14	15.14	15.20	-	-	0	-	0.26%
2015-11-02	0	15.10	15.04	15.12	15.10	15.10	15,000	226,500	15.100	15.10	15.04	15.12	15.10	15.10	15,000	15.100	1.34%
2015-10-30	0	14.90	14.84	14.90	-	-	0	0	-	14.90	14.84	14.90	-	-	0	-	-0.80%
2015-10-29	0	15.02	14.96	15.02	-	-	0	0	-	15.02	14.96	15.02	-	-	0	-	-2.47%
2015-10-28	0	15.40	15.32	15.40	15.42	15.42	40,000	616,800	15.420	15.40	15.32	15.40	15.42	15.42	40,000	15.420	-0.52%
2015-10-27	0	15.48	15.46	15.54	-	-	0	0	-	15.48	15.46	15.54	-	-	0	-	0.00%
2015-10-26	0	15.48	15.48	15.56	-	-	0	0	-	15.48	15.48	15.56	-	-	0	-	0.78%
2015-10-23	0	15.36	15.36	15.44	-	-	0	0	-	15.36	15.36	15.44	-	-	0	-	1.59%
2015-10-22	0	15.12	15.04	15.10	-	-	0	0	-	15.12	15.04	15.10	-	-	0	-	-0.13%
2015-10-20	0	15.14	15.08	15.14	-	-	0	0	-	15.14	15.08	15.14	-	-	0	-	-0.13%
2015-10-19	0	15.16	15.12	15.20	-	-	0	0	-	15.16	15.12	15.20	-	-	0	-	0.00%
2015-10-16	0	15.16	15.16	15.24	-	-	0	0	-	15.16	15.16	15.24	-	-	0	-	0.40%
2015-10-15	0	15.10	15.10	15.18	-	-	0	0	-	15.10	15.10	15.18	-	-	0	-	1.48%
2015-10-14	0	14.88	14.82	14.88	-	-	0	0	-	14.88	14.82	14.88	-	-	0	-	-0.80%
2015-10-13	0	15.00	14.94	15.00	-	-	0	0	-	15.00	14.94	15.00	-	-	0	-	-2.72%
2015-10-12	0	15.42	15.42	15.50	-	-	0	0	-	15.42	15.42	15.50	-	-	0	-	0.26%
2015-10-09	0	15.38	15.32	15.38	15.32	15.40	51,000	782,200	15.337	15.38	15.32	15.38	15.32	15.40	51,000	15.337	1.59%
2015-10-08	0	15.14	15.10	15.18	-	-	0	0	-	15.14	15.10	15.18	-	-	0	-	0.00%
2015-10-07	0	15.14	15.14	15.20	-	-	0	0	-	15.14	15.14	15.20	-	-	0	-	2.02%
2015-10-06	0	14.84	14.82	14.90	-	-	0	0	-	14.84	14.82	14.90	-	-	0	-	0.68%
2015-10-05	0	14.74	14.72	14.80	-	-	0	0	-	14.74	14.72	14.80	-	-	0	-	1.80%
2015-10-02	0	14.48	14.42	14.48	-	-	0	0	-	14.48	14.42	14.48	-	-	0	-	-0.14%
2015-09-30	0	14.50	14.50	14.56	-	-	0	0	-	14.50	14.50	14.56	-	-	0	-	0.28%
2015-09-29	0	14.46	14.40	14.46	-	-	0	0	-	14.46	14.40	14.46	-	-	0	-	-0.28%
2015-09-25	0	14.50	14.44	14.50	-	-	0	0	-	14.50	14.44	14.50	-	-	0	-	-0.14%
2015-09-24	0	14.52	14.46	14.52	-	-	0	0	-	14.52	14.46	14.52	-	-	0	-	-0.95%
2015-09-23	0	14.66	14.58	14.66	-	-	0	0	-	14.66	14.58	14.66	-	-	0	-	-1.35%
2015-09-22	0	14.86	14.78	14.84	-	-	0	0	-	14.86	14.78	14.84	-	-	0	-	-1.20%
2015-09-21	0	15.04	14.98	15.04	-	-	0	0	-	15.04	14.98	15.04	-	-	0	-	-0.53%
2015-09-18	0	15.12	15.12	15.18	-	-	0	0	-	15.12	15.12	15.18	-	-	0	-	1.07%
2015-09-17	0	14.96	14.96	15.04	-	-	0	0	-	14.96	14.96	15.04	-	-	0	-	1.36%
2015-09-16	0	14.76	14.76	14.82	-	-	0	0	-	14.76	14.76	14.82	-	-	0	-	0.14%
2015-09-15	0	14.74	14.74	14.80	-	-	0	0	-	14.74	14.74	14.80	-	-	0	-	0.14%
2015-09-14	0	14.72	14.72	14.78	-	-	0	0	-	14.72	14.72	14.78	-	-	0	-	1.66%
2015-09-11	0	14.48	14.42	14.50	-	-	0	0	-	14.48	14.42	14.50	-	-	0	-	0.00%
2015-09-10	0	14.48	14.42	14.48	-	-	0	0	-	14.48	14.42	14.48	-	-	0	-	-0.14%
2015-09-09	0	14.50	14.50	14.58	-	-	0	0	-	14.50	14.50	14.58	-	-	0	-	0.42%
2015-09-08	0	14.44	14.38	14.46	-	-	0	0	-	14.44	14.38	14.46	-	-	0	-	-0.69%
2015-09-07	0	14.54	14.48	14.54	-	-	0	0	-	14.54	14.48	14.54	-	-	0	-	-1.89%
2015-09-04	0	14.82	14.76	14.82	-	-	0	0	-	14.82	14.76	14.82	-	-	0	-	-0.13%
2015-09-02	0	14.84	14.82	14.88	-	-	0	0	-	14.84	14.82	14.88	-	-	0	-	0.00%
2015-09-01	0	14.84	14.80	14.86	-	-	0	0	-	14.84	14.80	14.86	-	-	0	-	0.00%
2015-08-31	0	14.84	14.78	14.84	-	-	0	0	-	14.84	14.78	14.84	-	-	0	-	-0.13%
2015-08-28	0	14.86	14.86	14.94	-	-	0	0	-	14.86	14.86	14.94	-	-	0	-	0.54%
2015-08-27	0	14.78	14.78	14.86	-	-	0	0	-	14.78	14.78	14.86	-	-	0	-	2.78%
2015-08-26	0	14.38	14.38	14.44	-	-	0	0	-	14.38	14.38	14.44	-	-	0	-	0.14%
2015-08-25	0	14.36	14.36	14.42	14.00	14.00	5,000	70,000	14.000	14.36	14.36	14.42	14.00	14.00	5,000	14.000	0.84%
2015-08-24	0	14.24	14.18	14.24	-	-	0	0	-	14.24	14.18	14.24	-	-	0	-	-5.44%
2015-08-21	0	15.06	14.98	15.06	-	-	0	0	-	15.06	14.98	15.06	-	-	0	-	-1.05%
2015-08-20	0	15.22	15.14	15.22	15.30	15.40	55,300	850,076	15.372	15.22	15.14	15.22	15.30	15.40	55,300	15.372	-1.55%
2015-08-19	0	15.46	15.46	15.54	-	-	0	0	-	15.46	15.46	15.54	-	-	0	-	0.13%
2015-08-18	0	15.44	15.42	15.48	-	-	0	0	-	15.44	15.42	15.48	-	-	0	-	0.00%
2015-08-17	0	15.44	15.38	15.44	-	-	0	0	-	15.44	15.38	15.44	-	-	0	-	-1.78%
2015-08-14	0	15.72	15.66	15.72	-	-	0	0	-	15.72	15.66	15.72	-	-	0	-	-0.51%
2015-08-13	0	15.80	15.72	15.80	-	-	0	0	-	15.80	15.72	15.80	-	-	0	-	-0.50%
2015-08-12	0	15.88	15.82	15.88	-	-	0	0	-	15.88	15.82	15.88	-	-	0	-	-1.98%
2015-08-11	0	16.20	16.14	16.20	-	-	0	0	-	16.20	16.14	16.20	-	-	0	-	-0.25%
2015-08-10	0	16.24	16.18	16.24	-	-	0	0	-	16.24	16.18	16.24	-	-	0	-	0.00%
2015-08-07	0	16.24	16.16	16.24	-	-	0	0	-	16.24	16.16	16.24	-	-	0	-	-0.37%
2015-08-06	0	16.30	16.24	16.32	-	-	0	0	-	16.30	16.24	16.32	-	-	0	-	-0.85%
2015-08-05	0	16.44	16.44	16.52	-	-	0	0	-	16.44	16.44	16.52	-	-	0	-	0.49%
2015-08-04	0	16.36	16.36	16.42	16.32	16.32	2,200	35,904	16.320	16.36	16.36	16.42	16.32	16.32	2,200	16.320	0.25%
2015-08-03	0	16.32	16.32	16.38	-	-	0	0	-	16.32	16.32	16.38	-	-	0	-	1.12%
2015-07-31	0	16.14	16.14	16.20	-	-	0	0	-	16.14	16.14	16.20	-	-	0	-	0.00%
2015-07-30	0	16.14	16.14	16.22	-	-	0	0	-	16.14	16.14	16.22	-	-	0	-	0.00%
2015-07-29	0	16.14	16.12	16.18	-	-	0	0	-	16.14	16.12	16.18	-	-	0	-	0.00%
2015-07-28	0	16.14	16.06	16.14	-	-	0	0	-	16.14	16.06	16.14	-	-	0	-	-0.74%
2015-07-27	0	16.26	16.20	16.26	-	-	0	0	-	16.26	16.20	16.26	-	-	0	-	-1.69%
2015-07-24	0	16.54	16.50	16.56	-	-	0	0	-	16.54	16.50	16.56	-	-	0	-	0.00%
2015-07-23	0	16.54	16.52	16.60	-	-	0	0	-	16.54	16.52	16.60	-	-	0	-	0.00%
2015-07-22	0	16.54	16.56	16.62	-	-	0	0	-	16.54	16.56	16.62	-	-	0	-	0.24%
2015-07-21	0	16.50	16.50	16.56	-	-	0	0	-	16.50	16.50	16.56	-	-	0	-	0.49%
2015-07-20	0	16.42	16.36	16.42	-	-	0	0	-	16.42	16.36	16.42	-	-	0	-	-0.48%
2015-07-17	0	16.50	16.50	16.56	-	-	0	0	-	16.50	16.50	16.56	-	-	0	-	0.61%
2015-07-16	0	16.40	16.40	16.46	-	-	0	0	-	16.40	16.40	16.46	-	-	0	-	0.49%
2015-07-15	0	16.32	16.32	16.38	-	-	0	0	-	16.32	16.32	16.38	-	-	0	-	0.00%
2015-07-14	0	16.32	16.32	16.38	-	-	0	0	-	16.32	16.32	16.38	-	-	0	-	0.49%
2015-07-13	0	16.24	16.24	16.30	-	-	0	0	-	16.24	16.24	16.30	-	-	0	-	1.50%
2015-07-10	0	16.00	16.00	16.08	-	-	0	0	-	16.00	16.00	16.08	-	-	0	-	0.25%
2015-07-09	0	15.96	15.92	16.00	-	-	0	0	-	15.96	15.92	16.00	-	-	0	-	0.00%
2015-07-08	0	15.96	15.88	15.96	-	-	0	0	-	15.96	15.88	15.96	-	-	0	-	-0.25%
2015-07-07	0	16.00	16.00	16.08	16.00	16.00	800	12,800	16.000	16.00	16.00	16.08	16.00	16.00	800	16.000	-1.23%
2015-07-06	0	16.20	16.14	16.22	16.40	16.40	1,200	19,680	16.400	16.20	16.14	16.22	16.40	16.40	1,200	16.400	-1.58%
2015-07-03	0	16.46	16.40	16.46	-	-	0	0	-	16.46	16.40	16.46	-	-	0	-	-0.12%
2015-07-02	0	16.48	16.42	16.48	16.50	16.50	200	3,300	16.500	16.48	16.42	16.48	16.50	16.50	200	16.500	-0.12%
2015-06-30	0	16.50	16.48	16.54	-	-	0	0	-	16.50	16.48	16.54	-	-	0	-	0.00%
2015-06-29	0	16.50	16.44	16.50	-	-	0	0	-	16.50	16.44	16.50	-	-	0	-	-0.36%
2015-06-26	0	16.56	16.58	16.64	-	-	0	0	-	16.56	16.58	16.64	-	-	0	-	0.00%
2015-06-25	0	16.56	16.50	16.56	-	-	0	0	-	16.56	16.50	16.56	-	-	0	-	-0.48%
2015-06-24	0	16.64	16.64	16.70	-	-	0	0	-	16.64	16.64	16.70	-	-	0	-	1.22%
2015-06-23	0	16.44	16.36	16.42	16.50	16.58	800	13,248	16.560	16.44	16.36	16.42	16.50	16.58	800	16.560	-0.72%
2015-06-22	0	16.56	16.56	16.64	-	-	0	0	-	16.56	16.56	16.64	-	-	0	-	0.12%
2015-06-19	0	16.54	16.46	16.54	-	-	0	0	-	16.54	16.46	16.54	-	-	0	-	-0.48%
2015-06-18	0	16.62	16.62	16.70	16.56	16.56	40,000	662,400	16.560	16.62	16.62	16.70	16.56	16.56	40,000	16.560	2.21%
2015-06-17	0	16.26	16.28	16.34	-	-	0	0	-	16.26	16.28	16.34	-	-	0	-	0.37%
2015-06-16	0	16.20	16.14	16.20	16.20	16.22	41,200	667,464	16.201	16.20	16.14	16.20	16.20	16.22	41,200	16.201	0.25%
2015-06-15	0	16.16	16.08	16.16	-	-	0	0	-	16.16	16.08	16.16	-	-	0	-	-0.37%
2015-06-12	0	16.22	16.14	16.20	-	-	0	0	-	16.22	16.14	16.20	-	-	0	-	-0.12%
2015-06-11	0	16.24	16.24	16.30	-	-	0	0	-	16.24	16.24	16.30	-	-	0	-	1.12%
2015-06-10	0	16.06	16.06	16.12	-	-	0	0	-	16.06	16.06	16.12	-	-	0	-	0.63%
2015-06-09	0	15.96	15.90	15.96	-	-	0	0	-	15.96	15.90	15.96	-	-	0	-	-2.21%
2015-06-08	0	16.32	16.26	16.32	-	-	0	0	-	16.32	16.26	16.32	-	-	0	-	-0.97%
2015-06-05	0	16.48	16.48	16.54	-	-	0	0	-	16.48	16.48	16.54	-	-	0	-	0.00%
2015-06-04	0	16.48	16.40	16.48	-	-	0	0	-	16.48	16.40	16.48	-	-	0	-	-0.24%
2015-06-03	0	16.52	16.44	16.52	-	-	0	0	-	16.52	16.44	16.52	-	-	0	-	-0.36%
2015-06-02	0	16.58	16.52	16.58	-	-	0	0	-	16.58	16.52	16.58	-	-	0	-	-1.66%
2015-06-01	0	16.86	16.88	16.94	-	-	0	0	-	16.86	16.88	16.94	-	-	0	-	1.20%
2015-05-29	0	16.66	16.60	16.66	16.76	16.76	200	3,352	16.760	16.66	16.60	16.66	16.76	16.76	200	16.760	0.97%
2015-05-28	0	16.50	16.52	16.58	16.50	16.50	25,000	412,500	16.500	16.50	16.52	16.58	16.50	16.50	25,000	16.500	-1.32%
2015-05-27	0	16.72	16.72	16.80	16.72	16.72	200	3,344	16.720	16.72	16.72	16.80	16.72	16.72	200	16.720	-1.53%
2015-05-26	0	16.98	16.98	17.04	16.98	16.98	1,000	16,980	16.980	16.98	16.98	17.04	16.98	16.98	1,000	16.980	-2.19%
2015-05-22	0	17.36	17.28	17.36	17.36	17.36	1,400	24,304	17.360	17.36	17.28	17.36	17.36	17.36	1,400	17.360	-0.46%
2015-05-21	0	17.44	17.36	17.44	-	-	0	0	-	17.44	17.36	17.44	-	-	0	-	-0.11%
2015-05-20	0	17.46	17.42	17.48	-	-	0	0	-	17.46	17.42	17.48	-	-	0	-	0.00%
2015-05-19	0	17.46	17.40	17.48	17.46	17.58	5,600	98,328	17.559	17.46	17.40	17.48	17.46	17.58	5,600	17.559	-0.91%
2015-05-18	0	17.62	17.60	17.68	17.56	17.62	45,400	798,132	17.580	17.62	17.60	17.68	17.56	17.62	45,400	17.580	1.50%
2015-05-15	0	17.36	17.36	17.44	-	-	0	0	-	17.36	17.36	17.44	-	-	0	-	0.00%
2015-05-14	0	17.36	17.36	17.42	-	-	0	0	-	17.36	17.36	17.42	-	-	0	-	1.05%
2015-05-13	0	17.18	17.18	17.26	-	-	0	0	-	17.18	17.18	17.26	-	-	0	-	0.23%
2015-05-12	0	17.14	17.10	17.18	-	-	0	0	-	17.14	17.10	17.18	-	-	0	-	0.00%
2015-05-11	0	17.14	17.12	17.20	-	-	0	0	-	17.14	17.12	17.20	-	-	0	-	0.00%
2015-05-08	0	17.14	17.08	17.14	-	-	0	0	-	17.14	17.08	17.14	-	-	0	-	-0.81%
2015-05-07	0	17.28	17.20	17.28	-	-	0	0	-	17.28	17.20	17.28	-	-	0	-	-0.80%
2015-05-06	0	17.42	17.36	17.42	-	-	0	0	-	17.42	17.36	17.42	-	-	0	-	-0.23%
2015-05-05	0	17.46	17.46	17.54	17.20	17.20	3,000	51,600	17.200	17.46	17.46	17.54	17.20	17.20	3,000	17.200	1.39%
2015-05-04	0	17.22	17.22	17.28	-	-	0	0	-	17.22	17.22	17.28	-	-	0	-	1.06%
2015-04-30	0	17.04	16.98	17.04	17.30	17.30	13,000	224,900	17.300	17.04	16.98	17.04	17.30	17.30	13,000	17.300	-1.96%
2015-04-29	0	17.38	17.30	17.38	-	-	0	0	-	17.38	17.30	17.38	-	-	0	-	-0.69%
2015-04-28	0	17.50	17.42	17.50	-	-	0	0	-	17.50	17.42	17.50	-	-	0	-	-0.11%
2015-04-27	0	17.52	17.52	17.60	-	-	0	0	-	17.52	17.52	17.60	-	-	0	-	0.11%
2015-04-24	0	17.50	17.50	17.58	-	-	0	0	-	17.50	17.50	17.58	-	-	0	-	0.81%
2015-04-23	0	17.36	17.36	17.42	-	-	0	0	-	17.36	17.36	17.42	-	-	0	-	0.12%
2015-04-22	0	17.34	17.28	17.34	-	-	0	0	-	17.34	17.28	17.34	-	-	0	-	-0.23%
2015-04-21	0	17.38	17.36	17.42	17.38	17.38	400	6,952	17.380	17.38	17.36	17.42	17.38	17.38	400	17.380	-0.57%
2015-04-20	0	17.48	17.40	17.48	-	-	0	0	-	17.48	17.40	17.48	-	-	0	-	-0.34%
2015-04-17	0	17.54	17.54	17.62	-	-	0	0	-	17.54	17.54	17.62	-	-	0	-	0.92%
2015-04-16	0	17.38	17.36	17.44	17.28	17.50	34,200	591,368	17.292	17.38	17.36	17.44	17.28	17.50	34,200	17.291	-0.11%
2015-04-15	0	17.40	17.32	17.40	17.40	17.40	200	3,480	17.400	17.40	17.32	17.40	17.40	17.40	200	17.400	-2.14%
2015-04-14	0	17.78	17.74	17.80	-	-	0	0	-	17.78	17.74	17.80	-	-	0	-	0.00%
2015-04-13	0	17.78	17.70	17.78	-	-	0	0	-	17.78	17.70	17.78	-	-	0	-	-0.56%
2015-04-10	0	17.88	17.88	17.94	-	-	0	0	-	17.88	17.88	17.94	-	-	0	-	0.45%
2015-04-09	0	17.80	17.78	17.84	-	-	0	0	-	17.80	17.78	17.84	-	-	0	-	0.00%
2015-04-08	0	17.80	17.80	17.88	17.74	17.74	12,000	212,880	17.740	17.80	17.80	17.88	17.74	17.74	12,000	17.740	0.34%
2015-04-02	0	17.74	17.68	17.74	-	-	0	0	-	17.74	17.68	17.74	-	-	0	-	0.00%
2015-04-01	0	17.74	17.74	17.82	-	-	0	0	-	17.74	17.74	17.82	-	-	0	-	0.80%
2015-03-31	0	17.60	17.52	17.60	-	-	0	0	-	17.60	17.52	17.60	-	-	0	-	-0.23%
2015-03-30	0	17.64	17.64	17.72	17.64	17.64	200	3,528	17.640	17.64	17.64	17.72	17.64	17.64	200	17.640	1.97%
2015-03-27	0	17.30	17.30	17.38	-	-	0	0	-	17.30	17.30	17.38	-	-	0	-	0.00%
2015-03-26	0	17.30	17.24	17.30	-	-	0	0	-	17.30	17.24	17.30	-	-	0	-	0.00%
2015-03-25	0	17.30	17.30	17.38	-	-	0	0	-	17.30	17.30	17.38	-	-	0	-	0.00%
2015-03-24	0	17.30	17.30	17.36	-	-	0	0	-	17.30	17.30	17.36	-	-	0	-	0.23%
2015-03-23	0	17.26	17.24	17.32	-	-	0	0	-	17.26	17.24	17.32	-	-	0	-	0.00%
2015-03-20	0	17.26	17.26	17.34	-	-	0	0	-	17.26	17.26	17.34	-	-	0	-	0.00%
2015-03-19	0	17.26	17.26	17.34	-	-	0	0	-	17.26	17.26	17.34	-	-	0	-	0.47%
2015-03-18	0	17.18	17.10	17.18	-	-	0	0	-	17.18	17.10	17.18	-	-	0	-	-0.35%
2015-03-17	0	17.24	17.20	17.26	-	-	0	0	-	17.24	17.20	17.26	-	-	0	-	0.00%
2015-03-16	0	17.24	17.18	17.24	-	-	0	0	-	17.24	17.18	17.24	-	-	0	-	-0.81%
2015-03-13	0	17.38	17.30	17.38	17.52	17.52	2,600	45,552	17.520	17.38	17.30	17.38	17.52	17.52	2,600	17.520	-0.23%
2015-03-12	0	17.42	17.42	17.50	17.36	17.36	800	13,888	17.360	17.42	17.42	17.50	17.36	17.36	800	17.360	0.58%
2015-03-11	0	17.32	17.28	17.34	17.32	17.32	6,000	103,920	17.320	17.32	17.28	17.34	17.32	17.32	6,000	17.320	-0.69%
2015-03-10	0	17.44	17.36	17.44	-	-	0	0	-	17.44	17.36	17.44	-	-	0	-	-0.80%
2015-03-09	0	17.58	17.50	17.58	-	-	0	0	-	17.58	17.50	17.58	-	-	0	-	-0.45%
2015-03-06	0	17.66	17.66	17.72	-	-	0	0	-	17.66	17.66	17.72	-	-	0	-	0.34%
2015-03-05	0	17.60	17.54	17.60	-	-	0	0	-	17.60	17.54	17.60	-	-	0	-	-0.11%
2015-03-04	0	17.62	17.62	17.70	-	-	0	0	-	17.62	17.62	17.70	-	-	0	-	0.69%
2015-03-03	0	17.50	17.46	17.54	17.50	17.50	600	10,500	17.500	17.50	17.46	17.54	17.50	17.50	600	17.500	0.00%
2015-03-02	0	17.50	17.52	17.58	17.36	17.36	200	3,472	17.360	17.50	17.52	17.58	17.36	17.36	200	17.360	0.46%
2015-02-27	0	17.42	17.42	17.50	17.42	17.42	17,200	299,624	17.420	17.42	17.42	17.50	17.42	17.42	17,200	17.420	0.00%
2015-02-26	0	17.42	17.34	17.42	-	-	0	0	-	17.42	17.34	17.42	-	-	0	-	-1.25%
2015-02-25	0	17.64	17.56	17.64	19.00	19.00	13,800	262,200	19.000	17.64	17.56	17.64	19.00	19.00	13,800	19.000	0.92%
2015-02-24	0	17.48	17.46	17.52	17.48	17.48	1,400	24,472	17.480	17.48	17.46	17.52	17.48	17.48	1,400	17.480	0.34%
2015-02-23	0	17.42	17.42	17.50	-	-	0	0	-	17.42	17.42	17.50	-	-	0	-	0.11%
2015-02-18	0	17.40	17.34	-	17.24	17.40	1,000	17,340	17.340	17.40	17.34	-	17.24	17.40	1,000	17.340	-0.11%
2015-02-17	0	17.42	17.38	17.44	-	-	0	0	-	17.42	17.38	17.44	-	-	0	-	0.00%
2015-02-16	0	17.42	17.36	17.42	17.42	17.44	1,200	20,916	17.430	17.42	17.36	17.42	17.42	17.44	1,200	17.430	0.35%
2015-02-13	0	17.36	17.34	17.40	17.36	17.36	17,200	298,592	17.360	17.36	17.34	17.40	17.36	17.36	17,200	17.360	1.17%
2015-02-12	0	17.16	17.08	17.16	-	-	0	0	-	17.16	17.08	17.16	-	-	0	-	-0.12%
2015-02-11	0	17.18	17.10	17.18	-	-	0	0	-	17.18	17.10	17.18	-	-	0	-	-0.35%
2015-02-10	0	17.24	17.16	17.24	-	-	0	0	-	17.24	17.16	17.24	-	-	0	-	-0.23%
2015-02-09	0	17.28	17.28	17.34	-	-	0	0	-	17.28	17.28	17.34	-	-	0	-	0.12%
2015-02-06	0	17.26	17.26	17.32	-	-	0	0	-	17.26	17.26	17.32	-	-	0	-	0.35%
2015-02-05	0	17.20	17.20	17.26	17.20	17.20	24,000	412,800	17.200	17.20	17.20	17.26	17.20	17.20	24,000	17.200	-0.23%
2015-02-04	0	17.24	17.24	17.30	-	-	0	0	-	17.24	17.24	17.30	-	-	0	-	1.29%
2015-02-03	0	17.02	17.00	17.08	-	-	0	0	-	17.02	17.00	17.08	-	-	0	-	0.00%
2015-02-02	0	17.02	16.94	17.02	17.10	17.10	3,000	51,300	17.100	17.02	16.94	17.02	17.10	17.10	3,000	17.100	-0.35%
2015-01-30	0	17.08	17.08	17.12	-	-	0	0	-	17.08	17.08	17.12	-	-	0	-	0.00%
2015-01-29	0	17.08	17.02	17.10	-	-	0	0	-	17.08	17.02	17.10	-	-	0	-	0.00%
2015-01-28	0	17.08	17.08	17.14	-	-	0	0	-	17.08	17.08	17.14	-	-	0	-	0.12%
2015-01-27	0	17.06	17.00	17.06	-	-	0	0	-	17.06	17.00	17.06	-	-	0	-	-0.23%
2015-01-26	0	17.10	17.10	17.16	-	-	0	0	-	17.10	17.10	17.16	-	-	0	-	1.66%
2015-01-23	0	16.82	16.82	16.88	16.74	16.74	1,000	16,740	16.740	16.82	16.82	16.88	16.74	16.74	1,000	16.740	1.33%
2015-01-22	0	16.60	16.58	16.64	16.60	16.60	3,000	49,800	16.600	16.60	16.58	16.64	16.60	16.60	3,000	16.600	-0.12%
2015-01-21	0	16.62	16.62	16.68	-	-	0	0	-	16.62	16.62	16.68	-	-	0	-	0.24%
2015-01-20	0	16.58	16.50	16.58	-	-	0	0	-	16.58	16.50	16.58	-	-	0	-	0.00%
2015-01-19	0	16.58	16.56	16.62	-	-	0	0	-	16.58	16.56	16.62	-	-	0	-	0.00%
2015-01-16	0	16.58	16.52	16.58	-	-	0	0	-	16.58	16.52	16.58	-	-	0	-	-0.48%
2015-01-15	0	16.66	16.66	16.74	-	-	0	0	-	16.66	16.66	16.74	-	-	0	-	0.12%
2015-01-14	0	16.64	16.64	16.72	-	-	0	0	-	16.64	16.64	16.72	-	-	0	-	1.34%
2015-01-13	0	16.42	16.36	16.42	16.44	16.44	800	13,152	16.440	16.42	16.36	16.42	16.44	16.44	800	16.440	0.74%
2015-01-12	0	16.30	16.28	16.30	16.30	16.30	3,000	48,900	16.300	16.30	16.28	16.30	16.30	16.30	3,000	16.300	-0.24%
2015-01-09	0	16.34	16.28	16.34	16.36	16.36	200	3,272	16.360	16.34	16.28	16.34	16.36	16.36	200	16.360	0.86%
2015-01-08	0	16.20	16.20	16.28	16.12	16.12	2,600	41,912	16.120	16.20	16.20	16.28	16.12	16.12	2,600	16.120	0.50%
2015-01-07	0	16.12	16.12	16.20	-	-	0	0	-	16.12	16.12	16.20	-	-	0	-	0.00%
2015-01-06	0	16.12	16.06	16.12	-	-	0	0	-	16.12	16.06	16.12	-	-	0	-	-0.49%
2015-01-05	0	16.20	16.12	16.20	16.04	16.20	3,600	58,236	16.177	16.20	16.12	16.20	16.04	16.20	3,600	16.177	1.25%
2015-01-02	0	16.00	16.00	16.06	-	-	0	0	-	16.00	16.00	16.06	-	-	0	-	0.00%
2014-12-31	0	16.00	-	16.06	-	-	0	0	-	16.00	-	16.06	-	-	0	-	0.00%
2014-12-30	0	16.00	15.94	16.00	-	-	0	0	-	16.00	15.94	16.00	-	-	0	-	-0.37%
2014-12-29	0	16.06	16.02	16.08	-	-	0	0	-	16.06	16.02	16.08	-	-	0	-	0.00%
2014-12-24	0	16.06	-	-	-	-	0	0	-	16.06	-	-	-	-	0	-	0.50%
2014-12-23	0	15.98	15.98	16.04	-	-	0	0	-	15.98	15.98	16.04	-	-	0	-	0.38%
2014-12-22	0	15.92	15.92	16.00	-	-	0	0	-	15.92	15.92	16.00	-	-	0	-	1.14%
2014-12-19	0	15.74	15.74	15.80	-	-	0	0	-	15.74	15.74	15.80	-	-	0	-	1.16%
2014-12-18	0	15.56	15.54	15.62	-	-	0	0	-	15.56	15.54	15.62	-	-	0	-	0.00%
2014-12-17	0	15.56	15.50	15.56	-	-	0	0	-	15.56	15.50	15.56	-	-	0	-	-2.14%
2014-12-16	0	15.90	15.82	15.90	-	-	0	0	-	15.90	15.82	15.90	-	-	0	-	-0.75%
2014-12-15	0	16.02	16.02	16.08	-	-	0	0	-	16.02	16.02	16.08	-	-	0	-	0.25%
2014-12-12	0	15.98	15.98	16.04	-	-	0	0	-	15.98	15.98	16.04	-	-	0	-	1.14%
2014-12-11	0	15.80	15.72	15.80	-	-	0	0	-	15.80	15.72	15.80	-	-	0	-	-1.00%
2014-12-10	0	15.96	15.88	15.96	-	-	0	0	-	15.96	15.88	15.96	-	-	0	-	-0.75%
2014-12-09	0	16.08	16.00	16.08	-	-	0	0	-	16.08	16.00	16.08	-	-	0	-	-0.50%
2014-12-08	0	16.16	16.10	16.16	16.40	16.40	10,000	164,000	16.400	16.16	16.10	16.16	16.40	16.40	10,000	16.400	-0.49%
2014-12-05	0	16.24	16.16	16.24	-	-	0	0	-	16.24	16.16	16.24	-	-	0	-	-0.85%
2014-12-04	0	16.38	16.30	16.38	-	-	0	0	-	16.38	16.30	16.38	-	-	0	-	-0.12%
2014-12-03	0	16.40	16.40	16.48	-	-	0	0	-	16.40	16.40	16.48	-	-	0	-	0.24%
2014-12-02	0	16.36	16.34	16.42	16.30	16.30	10,000	163,000	16.300	16.36	16.34	16.42	16.30	16.30	10,000	16.300	0.74%
2014-12-01	0	16.24	16.24	16.32	-	-	0	0	-	16.24	16.24	16.32	-	-	0	-	0.00%
2014-11-28	0	16.24	16.24	16.30	-	-	0	0	-	16.24	16.24	16.30	-	-	0	-	0.25%
2014-11-27	0	16.20	16.12	16.20	-	-	0	0	-	16.20	16.12	16.20	-	-	0	-	-0.37%
2014-11-26	0	16.26	16.22	16.28	-	-	0	0	-	16.26	16.22	16.28	-	-	0	-	0.00%
2014-11-25	0	16.26	16.22	16.28	-	-	0	0	-	16.26	16.22	16.28	-	-	0	-	0.00%
2014-11-24	0	16.26	16.24	16.32	16.26	16.26	200	3,252	16.260	16.26	16.24	16.32	16.26	16.26	200	16.260	1.50%
2014-11-21	0	16.02	15.96	16.02	-	-	0	0	-	16.02	15.96	16.02	-	-	0	-	-0.12%
2014-11-20	0	16.04	16.04	16.10	16.02	16.02	1,800	28,836	16.020	16.04	16.04	16.10	16.02	16.02	1,800	16.020	-0.37%
2014-11-19	0	16.10	16.10	16.18	-	-	0	0	-	16.10	16.10	16.18	-	-	0	-	0.12%
2014-11-18	0	16.08	16.08	16.14	-	-	0	0	-	16.08	16.08	16.14	-	-	0	-	0.37%
2014-11-17	0	16.02	16.02	16.10	-	-	0	0	-	16.02	16.02	16.10	-	-	0	-	0.13%
2014-11-14	0	16.00	15.96	16.02	-	-	0	0	-	16.00	15.96	16.02	-	-	0	-	0.00%
2014-11-13	0	16.00	15.96	16.04	-	-	0	0	-	16.00	15.96	16.04	-	-	0	-	0.00%
2014-11-12	0	16.00	16.00	16.08	-	-	0	0	-	16.00	16.00	16.08	-	-	0	-	0.38%
2014-11-11	0	15.94	15.94	16.00	-	-	0	0	-	15.94	15.94	16.00	-	-	0	-	0.50%
2014-11-10	0	15.86	15.84	15.90	-	-	0	0	-	15.86	15.84	15.90	-	-	0	-	0.00%
2014-11-07	0	15.86	15.78	15.86	-	-	0	0	-	15.86	15.78	15.86	-	-	0	-	-0.50%
2014-11-06	0	15.94	15.88	15.94	-	-	0	0	-	15.94	15.88	15.94	-	-	0	-	0.00%
2014-11-05	0	15.94	15.86	15.94	-	-	0	0	-	15.94	15.86	15.94	-	-	0	-	-0.13%
2014-11-04	0	15.96	15.88	15.96	16.20	16.26	11,000	178,572	16.234	15.96	15.88	15.96	16.20	16.26	11,000	16.234	-1.48%
2014-11-03	0	16.20	16.20	16.26	-	-	0	0	-	16.20	16.20	16.26	-	-	0	-	1.63%
2014-10-31	0	15.94	15.94	16.02	-	-	0	0	-	15.94	15.94	16.02	-	-	0	-	0.89%
2014-10-30	0	15.80	15.80	15.88	-	-	0	0	-	15.80	15.80	15.88	-	-	0	-	0.51%
2014-10-29	0	15.72	15.72	15.78	-	-	0	0	-	15.72	15.72	15.78	-	-	0	-	0.26%
2014-10-28	0	15.68	15.62	15.68	15.68	15.68	8,400	131,712	15.680	15.68	15.62	15.68	15.68	15.68	8,400	15.680	0.13%
2014-10-27	0	15.66	15.60	15.66	-	-	0	0	-	15.66	15.60	15.66	-	-	0	-	-0.25%
2014-10-24	0	15.70	15.66	15.70	-	-	0	0	-	15.70	15.66	15.70	-	-	0	-	-0.38%
2014-10-23	0	15.76	15.72	15.80	-	-	0	0	-	15.76	15.72	15.80	-	-	0	-	0.00%
2014-10-22	0	15.76	15.76	15.82	-	-	0	0	-	15.76	15.76	15.82	-	-	0	-	0.38%
2014-10-21	0	15.70	15.72	15.78	-	-	0	0	-	15.70	15.72	15.78	-	-	0	-	1.42%
2014-10-20	0	15.48	15.50	15.56	-	-	0	0	-	15.48	15.50	15.56	-	-	0	-	0.00%
2014-10-17	0	15.48	15.48	15.54	-	-	0	0	-	15.48	15.48	15.54	-	-	0	-	0.13%
2014-10-16	0	15.46	15.44	15.52	-	-	0	0	-	15.46	15.44	15.52	-	-	0	-	0.26%
2014-10-15	0	15.42	15.34	15.42	15.44	15.44	10,000	154,400	15.440	15.42	15.34	15.42	15.44	15.44	10,000	15.440	0.65%
2014-10-14	0	15.32	15.24	15.32	-	-	0	0	-	15.32	15.24	15.32	-	-	0	-	-0.39%
2014-10-13	0	15.38	15.30	15.36	-	-	0	0	-	15.38	15.30	15.36	-	-	0	-	-2.66%
2014-10-10	0	15.80	15.74	15.80	-	-	0	0	-	15.80	15.74	15.80	-	-	0	-	-0.25%
2014-10-09	0	15.84	15.84	15.92	-	-	0	0	-	15.84	15.84	15.92	-	-	0	-	0.51%
2014-10-08	0	15.76	15.68	15.76	-	-	0	0	-	15.76	15.68	15.76	-	-	0	-	-1.25%
2014-10-07	0	15.96	15.90	15.96	-	-	0	0	-	15.96	15.90	15.96	-	-	0	-	0.00%
2014-10-06	0	15.96	15.96	16.04	15.92	15.92	6,800	108,256	15.920	15.96	15.96	16.04	15.92	15.92	6,800	15.920	-0.37%
2014-10-03	0	16.02	15.94	16.02	-	-	0	0	-	16.02	15.94	16.02	-	-	0	-	0.00%
2014-09-30	0	16.02	16.02	16.08	-	-	0	0	-	16.02	16.02	16.08	-	-	0	-	0.25%
2014-09-29	0	15.98	15.90	15.98	-	-	0	0	-	15.98	15.90	15.98	-	-	0	-	-0.75%
2014-09-26	0	16.10	16.04	16.10	-	-	0	0	-	16.10	16.04	16.10	-	-	0	-	-0.12%
2014-09-25	0	16.12	16.06	16.14	-	-	0	0	-	16.12	16.06	16.14	-	-	0	-	-0.49%
2014-09-24	0	16.20	16.20	16.26	-	-	0	0	-	16.20	16.20	16.26	-	-	0	-	1.25%
2014-09-23	0	16.00	15.94	16.02	16.00	16.00	6,000	96,000	16.000	16.00	15.94	16.02	16.00	16.00	6,000	16.000	-0.62%
2014-09-22	0	16.10	16.04	16.10	-	-	0	0	-	16.10	16.04	16.10	-	-	0	-	-0.62%
2014-09-19	0	16.20	16.18	16.26	-	-	0	0	-	16.20	16.18	16.26	-	-	0	-	0.00%
2014-09-18	0	16.20	16.14	16.20	-	-	0	0	-	16.20	16.14	16.20	-	-	0	-	-0.25%
2014-09-17	0	16.24	16.20	16.26	16.24	16.24	2,000	32,480	16.240	16.24	16.20	16.26	16.24	16.24	2,000	16.240	1.37%
2014-09-16	0	16.02	16.00	16.06	-	-	0	0	-	16.02	16.00	16.06	-	-	0	-	0.00%
2014-09-15	0	16.02	15.96	16.02	-	-	0	0	-	16.02	15.96	16.02	-	-	0	-	-1.23%
2014-09-12	0	16.22	16.16	16.22	16.22	16.22	200	3,244	16.220	16.22	16.16	16.22	16.22	16.22	200	16.220	-0.12%
2014-09-11	0	16.24	16.18	16.24	-	-	0	0	-	16.24	16.18	16.24	-	-	0	-	-0.37%
2014-09-10	0	16.30	16.22	16.30	16.34	16.64	13,000	212,720	16.363	16.30	16.22	16.30	16.34	16.64	13,000	16.363	-2.04%
2014-09-08	0	16.64	16.56	16.64	16.64	16.64	1,000	16,640	16.640	16.64	16.56	16.64	16.64	16.64	1,000	16.640	1.46%
2014-09-05	0	16.40	16.40	16.46	-	-	0	0	-	16.40	16.40	16.46	-	-	0	-	0.61%
2014-09-04	0	16.30	16.26	16.32	16.30	16.30	1,000	16,300	16.300	16.30	16.26	16.32	16.30	16.30	1,000	16.300	0.00%
2014-09-03	0	16.30	16.26	16.32	16.30	16.30	200	3,260	16.300	16.30	16.26	16.32	16.30	16.30	200	16.300	1.75%
2014-09-02	0	16.02	16.02	16.10	-	-	0	0	-	16.02	16.02	16.10	-	-	0	-	0.13%
2014-09-01	0	16.00	16.00	16.08	-	-	0	0	-	16.00	16.00	16.08	-	-	0	-	0.13%
2014-08-29	0	15.98	15.90	15.98	16.06	16.06	800	12,848	16.060	15.98	15.90	15.98	16.06	16.06	800	16.060	-0.50%
2014-08-28	0	16.06	16.00	16.06	-	-	0	0	-	16.06	16.00	16.06	-	-	0	-	-0.74%
2014-08-27	0	16.18	16.18	16.24	-	-	0	0	-	16.18	16.18	16.24	-	-	0	-	0.50%
2014-08-26	0	16.10	16.10	16.16	-	-	0	0	-	16.10	16.10	16.16	-	-	0	-	0.12%
2014-08-25	0	16.08	16.08	16.14	-	-	0	0	-	16.08	16.08	16.14	-	-	0	-	0.12%
2014-08-22	0	16.06	16.06	16.12	-	-	0	0	-	16.06	16.06	16.12	-	-	0	-	0.25%
2014-08-21	0	16.02	16.02	16.10	-	-	0	0	-	16.02	16.02	16.10	-	-	0	-	0.38%
2014-08-20	0	15.96	15.96	16.02	-	-	0	0	-	15.96	15.96	16.02	-	-	0	-	0.00%
2014-08-19	0	15.96	15.98	16.04	-	-	0	0	-	15.96	15.98	16.04	-	-	0	-	0.76%
2014-08-18	0	15.84	15.82	15.88	15.84	15.84	1,000	15,840	15.840	15.84	15.82	15.88	15.84	15.84	1,000	15.840	0.00%
2014-08-15	0	15.84	15.76	15.84	-	-	0	0	-	15.84	15.76	15.84	-	-	0	-	-0.13%
2014-08-14	0	15.86	15.86	15.92	-	-	0	0	-	15.86	15.86	15.92	-	-	0	-	1.15%
2014-08-13	0	15.68	15.66	15.72	-	-	0	0	-	15.68	15.66	15.72	-	-	0	-	0.00%
2014-08-12	0	15.68	15.68	15.74	-	-	0	0	-	15.68	15.68	15.74	-	-	0	-	0.26%
2014-08-11	0	15.64	15.64	15.70	-	-	0	0	-	15.64	15.64	15.70	-	-	0	-	1.69%
2014-08-08	0	15.38	15.32	15.38	-	-	0	0	-	15.38	15.32	15.38	-	-	0	-	-1.41%
2014-08-07	0	15.60	15.54	15.60	15.72	15.72	800	12,576	15.720	15.60	15.54	15.60	15.72	15.72	800	15.720	-0.76%
2014-08-06	0	15.72	15.66	15.72	-	-	0	0	-	15.72	15.66	15.72	-	-	0	-	0.00%
2014-08-05	0	15.72	15.72	15.78	-	-	0	0	-	15.72	15.72	15.78	-	-	0	-	0.13%
2014-08-04	0	15.70	15.70	15.76	-	-	0	0	-	15.70	15.70	15.76	-	-	0	-	1.42%
2014-08-01	0	15.48	15.42	15.50	-	-	0	0	-	15.48	15.42	15.50	-	-	0	-	0.00%
2014-07-31	0	15.48	15.40	15.48	15.56	15.56	200	3,112	15.560	15.48	15.40	15.48	15.56	15.56	200	15.560	-0.51%
2014-07-30	0	15.56	15.48	15.54	-	-	0	0	-	15.56	15.48	15.54	-	-	0	-	-0.51%
2014-07-29	0	15.64	15.58	15.64	-	-	0	0	-	15.64	15.58	15.64	-	-	0	-	0.00%
2014-07-28	0	15.64	15.56	15.62	-	-	0	0	-	15.64	15.56	15.62	-	-	0	-	-0.51%
2014-07-25	0	15.72	15.66	15.74	-	-	0	0	-	15.72	15.66	15.74	-	-	0	-	0.00%
2014-07-24	0	15.72	15.68	15.74	-	-	0	0	-	15.72	15.68	15.74	-	-	0	-	0.00%
2014-07-23	0	15.72	15.72	15.78	-	-	0	0	-	15.72	15.72	15.78	-	-	0	-	1.03%
2014-07-22	0	15.56	15.58	15.64	-	-	0	0	-	15.56	15.58	15.64	-	-	0	-	0.00%
2014-07-21	0	15.56	15.56	15.62	-	-	0	0	-	15.56	15.56	15.62	-	-	0	-	0.13%
2014-07-18	0	15.54	15.52	15.58	-	-	0	0	-	15.54	15.52	15.58	-	-	0	-	0.00%
2014-07-17	0	15.54	15.54	15.62	-	-	0	0	-	15.54	15.54	15.62	-	-	0	-	0.78%
2014-07-16	0	15.42	15.36	15.42	-	-	0	0	-	15.42	15.36	15.42	-	-	0	-	-0.90%
2014-07-15	0	15.56	15.48	15.56	-	-	0	0	-	15.56	15.48	15.56	-	-	0	-	0.00%
2014-07-14	0	15.56	15.50	15.56	-	-	0	0	-	15.56	15.50	15.56	-	-	0	-	-1.14%
2014-07-11	0	15.74	15.68	15.76	-	-	0	0	-	15.74	15.68	15.76	-	-	0	-	-0.51%
2014-07-10	0	15.82	15.80	15.88	-	-	0	0	-	15.82	15.80	15.88	-	-	0	-	0.00%
2014-07-09	0	15.82	15.76	15.82	-	-	0	0	-	15.82	15.76	15.82	-	-	0	-	-0.50%
2014-07-08	0	15.90	15.84	15.90	-	-	0	0	-	15.90	15.84	15.90	-	-	0	-	-0.13%
2014-07-07	0	15.92	15.90	15.98	-	-	0	0	-	15.92	15.90	15.98	-	-	0	-	0.51%
2014-07-04	0	15.84	15.84	15.90	-	-	0	0	-	15.84	15.84	15.90	-	-	0	-	1.15%
2014-07-03	0	15.66	15.66	15.74	-	-	0	0	-	15.66	15.66	15.74	-	-	0	-	0.77%
2014-07-02	0	15.54	15.52	15.58	-	-	0	0	-	15.54	15.52	15.58	-	-	0	-	0.00%
2014-06-30	0	15.54	15.50	15.56	15.54	15.54	200	3,108	15.540	15.54	15.50	15.56	15.54	15.54	200	15.540	0.26%
2014-06-27	0	15.50	15.44	15.50	-	-	0	0	-	15.50	15.44	15.50	-	-	0	-	-0.39%
2014-06-26	0	15.56	15.56	15.62	-	-	0	0	-	15.56	15.56	15.62	-	-	0	-	0.26%
2014-06-25	0	15.52	15.52	15.60	-	-	0	0	-	15.52	15.52	15.60	-	-	0	-	1.70%
2014-06-24	0	15.26	15.26	15.32	-	-	0	0	-	15.26	15.26	15.32	-	-	0	-	0.39%
2014-06-23	0	15.20	15.20	15.28	-	-	0	0	-	15.20	15.20	15.28	-	-	0	-	0.40%
2014-06-20	0	15.14	15.16	15.22	-	-	0	0	-	15.14	15.16	15.22	-	-	0	-	0.40%
2014-06-19	0	15.08	15.08	15.14	-	-	0	0	-	15.08	15.08	15.14	-	-	0	-	0.53%
2014-06-18	0	15.00	15.00	15.06	15.00	15.12	3,400	51,312	15.092	15.00	15.00	15.06	15.00	15.12	3,400	15.092	-0.66%
2014-06-17	0	15.10	15.08	15.16	15.10	15.10	4,000	60,400	15.100	15.10	15.08	15.16	15.10	15.10	4,000	15.100	-1.31%
2014-06-16	0	15.30	15.22	15.30	-	-	0	0	-	15.30	15.22	15.30	-	-	0	-	-0.52%
2014-06-13	0	15.38	15.32	15.38	-	-	0	0	-	15.38	15.32	15.38	-	-	0	-	-0.39%
2014-06-12	0	15.44	15.38	15.44	-	-	0	0	-	15.44	15.38	15.44	-	-	0	-	0.00%
2014-06-11	0	15.44	15.40	15.46	-	-	0	0	-	15.44	15.40	15.46	-	-	0	-	0.00%
2014-06-10	0	15.44	15.38	15.44	-	-	0	0	-	15.44	15.38	15.44	-	-	0	-	-0.13%
2014-06-09	0	15.46	15.46	15.52	-	-	0	0	-	15.46	15.46	15.52	-	-	0	-	0.78%
2014-06-06	0	15.34	15.34	15.40	-	-	0	0	-	15.34	15.34	15.40	-	-	0	-	0.00%
2014-06-05	0	15.34	15.34	15.40	-	-	0	0	-	15.34	15.34	15.40	-	-	0	-	0.00%
2014-06-04	0	15.34	15.28	15.34	-	-	0	0	-	15.34	15.28	15.34	-	-	0	-	-0.26%
2014-06-03	0	15.38	15.38	15.44	-	-	0	0	-	15.38	15.38	15.44	-	-	0	-	1.85%
2014-05-30	0	15.10	15.04	15.10	-	-	0	0	-	15.10	15.04	15.10	-	-	0	-	-0.40%
2014-05-29	0	15.16	15.08	15.16	-	-	0	0	-	15.16	15.08	15.16	-	-	0	-	-0.66%
2014-05-28	0	15.26	15.20	15.26	-	-	0	0	-	15.26	15.20	15.26	-	-	0	-	-0.78%
2014-05-27	0	15.38	15.32	15.38	15.40	15.40	2,000	30,800	15.400	15.38	15.32	15.38	15.40	15.40	2,000	15.400	0.13%
2014-05-26	0	15.36	15.36	15.42	15.30	15.30	4,000	61,200	15.300	15.36	15.36	15.42	15.30	15.30	4,000	15.300	-0.65%
2014-05-23	0	15.46	15.40	15.46	-	-	0	0	-	15.46	15.40	15.46	-	-	0	-	-0.26%
2014-05-22	0	15.50	15.50	15.56	15.48	15.48	2,000	30,960	15.480	15.50	15.50	15.56	15.48	15.48	2,000	15.480	0.65%
2014-05-21	0	15.40	15.34	15.40	-	-	0	0	-	15.40	15.34	15.40	-	-	0	-	-1.91%
2014-05-20	0	15.70	15.64	15.70	15.74	15.74	8,400	132,216	15.740	15.70	15.64	15.70	15.74	15.74	8,400	15.740	0.64%
2014-05-19	0	15.60	15.60	15.68	-	-	0	0	-	15.60	15.60	15.68	-	-	0	-	1.30%
2014-05-16	0	15.40	15.40	15.46	15.36	15.36	600	9,216	15.360	15.40	15.40	15.46	15.36	15.36	600	15.360	-1.28%
2014-05-15	0	15.60	15.56	15.62	15.60	15.72	44,000	689,840	15.678	15.60	15.56	15.62	15.60	15.72	44,000	15.678	0.00%
2014-05-14	0	15.60	15.60	15.66	-	-	0	0	-	15.60	15.60	15.66	-	-	0	-	0.65%
2014-05-13	0	15.50	15.44	15.52	15.50	15.50	2,000	31,000	15.500	15.50	15.44	15.52	15.50	15.50	2,000	15.500	0.78%
2014-05-12	0	15.38	15.32	15.38	15.46	15.46	2,000	30,920	15.460	15.38	15.32	15.38	15.46	15.46	2,000	15.460	-0.52%
2014-05-09	0	15.46	15.42	15.48	15.38	15.46	4,600	70,796	15.390	15.46	15.42	15.48	15.38	15.46	4,600	15.390	2.52%
2014-05-08	0	15.08	15.08	15.14	-	-	0	0	-	15.08	15.08	15.14	-	-	0	-	0.53%
2014-05-07	0	15.00	15.00	15.06	-	-	0	0	-	15.00	15.00	15.06	-	-	0	-	0.27%
2014-05-05	0	14.96	14.96	15.02	14.96	14.96	1,400	20,944	14.960	14.96	14.96	15.02	14.96	14.96	1,400	14.960	0.54%
2014-05-02	0	14.88	14.88	14.94	-	-	0	0	-	14.88	14.88	14.94	-	-	0	-	0.81%
2014-04-30	0	14.76	14.76	14.82	-	-	0	0	-	14.76	14.76	14.82	-	-	0	-	0.27%
2014-04-29	0	14.72	14.68	14.74	14.72	14.72	6,800	100,096	14.720	14.72	14.68	14.74	14.72	14.72	6,800	14.720	0.41%
2014-04-28	0	14.66	14.60	14.66	-	-	0	0	-	14.66	14.60	14.66	-	-	0	-	-0.81%
2014-04-25	0	14.78	14.72	14.80	-	-	0	0	-	14.78	14.72	14.80	-	-	0	-	-0.67%
2014-04-24	0	14.88	14.82	14.88	-	-	0	0	-	14.88	14.82	14.88	-	-	0	-	-0.27%
2014-04-23	0	14.92	14.86	14.92	14.94	14.94	200	2,988	14.940	14.92	14.86	14.92	14.94	14.94	200	14.940	0.00%
2014-04-22	0	14.92	14.92	14.98	-	-	0	0	-	14.92	14.92	14.98	-	-	0	-	0.81%
2014-04-17	0	14.80	14.80	14.86	-	-	0	0	-	14.80	14.80	14.86	-	-	0	-	0.27%
2014-04-16	0	14.76	14.76	14.82	-	-	0	0	-	14.76	14.76	14.82	-	-	0	-	0.82%
2014-04-15	0	14.64	14.64	14.70	-	-	0	0	-	14.64	14.64	14.70	-	-	0	-	0.00%
2014-04-14	0	14.64	14.58	14.64	-	-	0	0	-	14.64	14.58	14.64	-	-	0	-	-0.54%
2014-04-11	0	14.72	14.66	14.72	-	-	0	0	-	14.72	14.66	14.72	-	-	0	-	-0.27%
2014-04-10	0	14.76	14.76	14.82	-	-	0	0	-	14.76	14.76	14.82	-	-	0	-	1.37%
2014-04-09	0	14.56	14.56	14.64	-	-	0	0	-	14.56	14.56	14.64	-	-	0	-	0.28%
2014-04-08	0	14.52	14.50	14.56	-	-	0	0	-	14.52	14.50	14.56	-	-	0	-	0.00%
2014-04-07	0	14.52	14.52	14.60	-	-	0	0	-	14.52	14.52	14.60	-	-	0	-	0.55%
2014-04-04	0	14.44	14.40	14.46	-	-	0	0	-	14.44	14.40	14.46	-	-	0	-	0.00%
2014-04-03	0	14.44	14.44	14.52	14.38	14.38	1,000	14,380	14.380	14.44	14.44	14.52	14.38	14.38	1,000	14.380	0.00%
2014-04-02	0	14.44	14.44	14.50	-	-	0	0	-	14.44	14.44	14.50	-	-	0	-	0.84%
2014-04-01	0	14.32	14.34	14.40	-	-	0	0	-	14.32	14.34	14.40	-	-	0	-	1.27%
2014-03-31	0	14.14	14.12	14.18	14.14	14.14	2,200	31,108	14.140	14.14	14.12	14.18	14.14	14.14	2,200	14.140	1.29%
2014-03-28	0	13.96	13.96	14.02	-	-	0	0	-	13.96	13.96	14.02	-	-	0	-	0.72%
2014-03-27	0	13.86	13.80	13.86	-	-	0	0	-	13.86	13.80	13.86	-	-	0	-	-0.14%
2014-03-26	0	13.88	13.86	13.92	-	-	0	0	-	13.88	13.86	13.92	-	-	0	-	0.00%
2014-03-25	0	13.88	13.82	13.88	-	-	0	0	-	13.88	13.82	13.88	-	-	0	-	-0.57%
2014-03-24	0	13.96	13.96	14.02	-	-	0	0	-	13.96	13.96	14.02	-	-	0	-	1.01%
2014-03-21	0	13.82	13.76	13.82	13.98	14.00	24,856	347,486	13.980	13.82	13.76	13.82	13.98	14.00	24,856	13.980	-1.99%
2014-03-20	0	14.10	14.04	14.10	14.12	14.12	200	2,824	14.120	14.10	14.04	14.10	14.12	14.12	200	14.120	-0.98%
2014-03-19	0	14.24	14.22	14.28	14.24	14.28	43,000	612,440	14.243	14.24	14.22	14.28	14.24	14.28	43,000	14.243	0.00%
2014-03-18	0	14.24	14.24	14.30	-	-	0	0	-	14.24	14.24	14.30	-	-	0	-	0.85%
2014-03-17	0	14.12	14.08	14.14	-	-	0	0	-	14.12	14.08	14.14	-	-	0	-	0.00%
2014-03-14	0	14.12	14.06	14.12	-	-	0	0	-	14.12	14.06	14.12	-	-	0	-	-0.42%
2014-03-13	0	14.18	14.18	14.26	-	-	0	0	-	14.18	14.18	14.26	-	-	0	-	0.00%
2014-03-12	0	14.18	14.18	14.24	14.18	14.18	6,600	93,588	14.180	14.18	14.18	14.24	14.18	14.18	6,600	14.180	-1.25%
2014-03-11	0	14.36	14.36	14.42	-	-	0	0	-	14.36	14.36	14.42	-	-	0	-	0.14%
2014-03-10	0	14.34	14.26	14.32	-	-	0	0	-	14.34	14.26	14.32	-	-	0	-	0.00%
2014-03-07	0	14.34	14.28	14.36	-	-	0	0	-	14.34	14.28	14.36	-	-	0	-	0.00%
2014-03-06	0	14.34	14.34	14.40	-	-	0	0	-	14.34	14.34	14.40	-	-	0	-	1.41%
2014-03-05	0	14.14	14.14	14.20	-	-	0	0	-	14.14	14.14	14.20	-	-	0	-	1.14%
2014-03-04	0	13.98	13.98	14.04	13.96	13.96	2,000	27,920	13.960	13.98	13.98	14.04	13.96	13.96	2,000	13.960	-0.29%
2014-03-03	0	14.02	14.02	14.08	13.88	13.88	200	2,776	13.880	14.02	14.02	14.08	13.88	13.88	200	13.880	-0.71%
2014-02-28	0	14.12	14.14	14.20	14.08	14.08	1,400	19,712	14.080	14.12	14.14	14.20	14.08	14.08	1,400	14.080	1.44%
2014-02-27	0	13.92	13.92	13.98	-	-	0	0	-	13.92	13.92	13.98	-	-	0	-	0.29%
2014-02-26	0	13.88	13.88	13.94	13.88	13.90	53,000	736,500	13.896	13.88	13.88	13.94	13.88	13.90	53,000	13.896	0.73%
2014-02-25	0	13.78	13.76	13.82	-	-	0	0	-	13.78	13.76	13.82	-	-	0	-	0.00%
2014-02-24	0	13.78	13.74	13.80	-	-	0	0	-	13.78	13.74	13.80	-	-	0	-	0.00%
2014-02-21	0	13.78	13.78	13.84	-	-	0	0	-	13.78	13.78	13.84	-	-	0	-	0.00%
2014-02-20	0	13.78	13.78	13.84	-	-	0	0	-	13.78	13.78	13.84	-	-	0	-	0.73%
2014-02-19	0	13.68	13.68	13.74	13.62	13.62	1,600	21,792	13.620	13.68	13.68	13.74	13.62	13.62	1,600	13.620	1.63%
2014-02-18	0	13.46	13.46	13.52	-	-	0	0	-	13.46	13.46	13.52	-	-	0	-	0.00%
2014-02-17	0	13.46	13.44	13.50	13.46	13.46	40,000	538,400	13.460	13.46	13.44	13.50	13.46	13.46	40,000	13.460	1.51%
2014-02-14	0	13.26	13.26	13.32	-	-	0	0	-	13.26	13.26	13.32	-	-	0	-	0.15%
2014-02-13	0	13.24	13.24	13.30	-	-	0	0	-	13.24	13.24	13.30	-	-	0	-	0.30%
2014-02-12	0	13.20	13.20	13.26	-	-	0	0	-	13.20	13.20	13.26	-	-	0	-	0.30%
2014-02-11	0	13.16	13.16	13.20	-	-	0	0	-	13.16	13.16	13.20	-	-	0	-	1.39%
2014-02-10	0	12.98	12.98	13.04	-	-	0	0	-	12.98	12.98	13.04	-	-	0	-	0.62%
2014-02-07	0	12.90	12.90	12.92	-	-	0	0	-	12.90	12.90	12.92	-	-	0	-	2.06%
2014-02-06	0	12.64	12.64	12.70	12.64	12.68	43,400	549,440	12.660	12.64	12.64	12.70	12.64	12.68	43,400	12.660	1.28%
2014-02-05	0	12.48	12.48	12.54	12.48	12.62	242,944	3,051,545	12.561	12.48	12.48	12.54	12.48	12.62	242,944	12.561	-1.42%
2014-02-04	0	12.66	12.60	12.66	12.92	12.92	200	2,584	12.920	12.66	12.60	12.66	12.92	12.92	200	12.920	-2.47%
2014-01-30	0	12.98	-	-	-	-	0	0	-	12.98	-	-	-	-	0	-	-0.31%
2014-01-29	0	13.02	12.96	13.02	-	-	0	0	-	13.02	12.96	13.02	-	-	0	-	0.00%
2014-01-28	0	13.02	12.96	13.02	-	-	0	0	-	13.02	12.96	13.02	-	-	0	-	-0.76%
2014-01-27	0	13.12	13.06	13.12	-	-	0	0	-	13.12	13.06	13.12	-	-	0	-	-1.35%
2014-01-24	0	13.30	13.30	13.36	-	-	0	0	-	13.30	13.30	13.36	-	-	0	-	0.15%
2014-01-23	0	13.28	13.24	13.30	13.28	13.28	200	2,656	13.280	13.28	13.24	13.30	13.28	13.28	200	13.280	0.61%
2014-01-22	0	13.20	13.20	13.26	-	-	0	0	-	13.20	13.20	13.26	-	-	0	-	2.01%
2014-01-21	0	12.94	12.90	12.96	-	-	0	0	-	12.94	12.90	12.96	-	-	0	-	0.00%
2014-01-20	0	12.94	12.94	12.98	12.86	12.86	2,000	25,720	12.860	12.94	12.94	12.98	12.86	12.86	2,000	12.860	-0.46%
2014-01-17	0	13.00	12.94	13.00	13.00	13.00	4,000	52,000	13.000	13.00	12.94	13.00	13.00	13.00	4,000	13.000	0.31%
2014-01-16	0	12.96	12.90	12.96	-	-	0	0	-	12.96	12.90	12.96	-	-	0	-	-0.15%
2014-01-15	0	12.98	12.92	12.98	-	-	0	0	-	12.98	12.92	12.98	-	-	0	-	0.00%
2014-01-14	0	12.98	12.92	12.98	-	-	0	0	-	12.98	12.92	12.98	-	-	0	-	-0.15%
2014-01-13	0	13.00	13.00	13.06	13.00	13.00	2,400	31,200	13.000	13.00	13.00	13.06	13.00	13.00	2,400	13.000	1.40%
2014-01-10	0	12.82	12.76	12.82	-	-	0	0	-	12.82	12.76	12.82	-	-	0	-	-1.23%
2014-01-09	0	12.98	12.94	13.00	12.98	12.98	3,000	38,940	12.980	12.98	12.94	13.00	12.98	12.98	3,000	12.980	-0.31%
2014-01-08	0	13.02	13.02	13.08	-	-	0	0	-	13.02	13.02	13.08	-	-	0	-	0.62%
2014-01-07	0	12.94	12.88	12.94	-	-	0	0	-	12.94	12.88	12.94	-	-	0	-	-0.77%
2014-01-06	0	13.04	13.04	13.10	-	-	0	0	-	13.04	13.04	13.10	-	-	0	-	0.15%
2014-01-03	0	13.02	12.96	13.02	-	-	0	0	-	13.02	12.96	13.02	-	-	0	-	-0.61%
2014-01-02	0	13.10	13.06	13.12	13.10	13.10	12,000	157,200	13.100	13.10	13.06	13.12	13.10	13.10	12,000	13.100	1.39%
2013-12-31	0	12.92	12.90	-	-	-	0	0	-	12.92	12.90	-	-	-	0	-	-0.15%
2013-12-30	0	12.94	12.90	12.94	-	-	0	0	-	12.94	12.90	12.94	-	-	0	-	0.00%
2013-12-27	0	12.94	12.88	12.94	12.94	12.94	2,200	28,468	12.940	12.94	12.88	12.94	12.94	12.94	2,200	12.940	0.94%
2013-12-24	0	12.82	-	-	-	-	0	0	-	12.82	-	-	-	-	0	-	0.00%
2013-12-23	0	12.82	12.82	12.88	-	-	0	0	-	12.82	12.82	12.88	-	-	0	-	0.00%
2013-12-20	0	12.82	12.76	12.82	12.96	13.02	1,200	15,588	12.990	12.82	12.76	12.82	12.96	13.02	1,200	12.990	-1.08%
2013-12-19	0	12.96	12.90	12.96	12.96	12.96	5,000	64,800	12.960	12.96	12.90	12.96	12.96	12.96	5,000	12.960	-1.52%
2013-12-18	0	13.16	13.16	13.22	-	-	0	0	-	13.16	13.16	13.22	-	-	0	-	1.08%
2013-12-17	0	13.02	13.02	13.08	-	-	0	0	-	13.02	13.02	13.08	-	-	0	-	1.88%
2013-12-16	0	12.78	12.78	12.84	-	-	0	0	-	12.78	12.78	12.84	-	-	0	-	0.31%
2013-12-13	0	12.74	12.72	12.78	-	-	0	0	-	12.74	12.72	12.78	-	-	0	-	0.00%
2013-12-12	0	12.74	12.68	12.74	-	-	0	0	-	12.74	12.68	12.74	-	-	0	-	-1.24%
2013-12-11	0	12.90	12.90	12.96	-	-	0	0	-	12.90	12.90	12.96	-	-	0	-	0.00%
2013-12-10	0	12.90	12.86	12.92	-	-	0	0	-	12.90	12.86	12.92	-	-	0	-	-2.57%
2013-12-09	0	13.24	13.18	13.24	-	-	0	0	-	13.24	13.18	13.24	-	-	0	-	-0.30%
2013-12-06	0	13.28	13.26	13.32	13.28	13.32	3,400	45,208	13.297	13.28	13.26	13.32	13.28	13.32	3,400	13.296	-0.90%
2013-12-05	0	13.40	13.34	13.40	13.40	13.40	1,000	13,400	13.400	13.40	13.34	13.40	13.40	13.40	1,000	13.400	-0.89%
2013-12-04	0	13.52	13.46	13.52	13.52	13.52	4,000	54,080	13.520	13.52	13.46	13.52	13.52	13.52	4,000	13.520	-1.60%
2013-12-03	0	13.74	13.66	13.72	-	-	0	0	-	13.74	13.66	13.72	-	-	0	-	-0.43%
2013-12-02	0	13.80	13.80	13.86	-	-	0	0	-	13.80	13.80	13.86	-	-	0	-	0.73%
2013-11-29	0	13.70	13.70	13.76	-	-	0	0	-	13.70	13.70	13.76	-	-	0	-	0.15%
2013-11-28	0	13.68	13.64	13.70	13.68	13.68	2,000	27,360	13.680	13.68	13.64	13.70	13.68	13.68	2,000	13.680	2.09%
2013-11-27	0	13.40	13.40	13.46	-	-	0	0	-	13.40	13.40	13.46	-	-	0	-	0.30%
2013-11-26	0	13.36	13.36	13.42	13.28	13.28	1,600	21,248	13.280	13.36	13.36	13.42	13.28	13.28	1,600	13.280	0.75%
2013-11-25	0	13.26	13.22	13.28	-	-	0	0	-	13.26	13.22	13.28	-	-	0	-	-1.34%
2013-11-22	0	13.44	13.40	13.44	-	-	0	0	-	13.44	13.40	13.44	-	-	0	-	-0.15%
2013-11-21	0	13.46	13.46	13.52	13.42	13.46	9,800	131,828	13.452	13.46	13.46	13.52	13.42	13.46	9,800	13.452	-1.32%
2013-11-20	0	13.64	13.58	13.64	13.64	13.66	2,800	38,208	13.646	13.64	13.58	13.64	13.64	13.66	2,800	13.646	-2.01%
2013-11-19	0	13.92	13.86	13.92	-	-	0	0	-	13.92	13.86	13.92	-	-	0	-	-0.85%
2013-11-18	0	14.04	14.04	14.10	14.04	14.04	400	5,616	14.040	14.04	14.04	14.10	14.04	14.04	400	14.040	0.14%
2013-11-15	0	14.02	13.98	14.04	-	-	0	0	-	14.02	13.98	14.04	-	-	0	-	0.00%
2013-11-14	0	14.02	14.02	14.08	-	-	0	0	-	14.02	14.02	14.08	-	-	0	-	0.86%
2013-11-13	0	13.90	13.90	13.96	-	-	0	0	-	13.90	13.90	13.96	-	-	0	-	0.00%
2013-11-12	0	13.90	13.90	13.96	-	-	0	0	-	13.90	13.90	13.96	-	-	0	-	0.00%
2013-11-11	0	13.90	13.84	13.90	13.92	13.92	200	2,784	13.920	13.90	13.84	13.90	13.92	13.92	200	13.920	-2.11%
2013-11-08	0	14.20	14.14	14.20	-	-	0	0	-	14.20	14.14	14.20	-	-	0	-	-1.53%
2013-11-07	0	14.42	14.36	14.42	-	-	0	0	-	14.42	14.36	14.42	-	-	0	-	-0.41%
2013-11-06	0	14.48	14.42	14.48	-	-	0	0	-	14.48	14.42	14.48	-	-	0	-	-0.82%
2013-11-05	0	14.60	14.54	14.60	-	-	0	0	-	14.60	14.54	14.60	-	-	0	-	-0.14%
2013-11-04	0	14.62	14.56	14.62	-	-	0	0	-	14.62	14.56	14.62	-	-	0	-	-0.41%
2013-11-01	0	14.68	14.62	14.70	-	-	0	0	-	14.68	14.62	14.70	-	-	0	-	-0.27%
2013-10-31	0	14.72	14.66	14.72	-	-	0	0	-	14.72	14.66	14.72	-	-	0	-	0.00%
2013-10-30	0	14.72	14.74	14.80	-	-	0	0	-	14.72	14.74	14.80	-	-	0	-	1.80%
2013-10-29	0	14.46	14.44	14.50	14.44	14.46	4,200	60,652	14.441	14.46	14.44	14.50	14.44	14.46	4,200	14.441	-1.63%
2013-10-28	0	14.70	14.70	14.76	-	-	0	0	-	14.70	14.70	14.76	-	-	0	-	0.41%
2013-10-25	0	14.64	14.56	14.62	-	-	0	0	-	14.64	14.56	14.62	-	-	0	-	-0.27%
2013-10-24	0	14.68	14.68	14.72	14.68	14.68	20,000	293,600	14.680	14.68	14.68	14.72	14.68	14.68	20,000	14.680	-1.34%
2013-10-23	0	14.88	-	14.98	14.84	14.88	56,600	840,744	14.854	14.88	-	14.98	14.84	14.88	56,600	14.854	0.68%
2013-10-22	0	14.78	14.78	14.84	-	-	245,600	3,639,792	14.820	14.78	14.78	14.84	-	-	245,600	14.820	0.54%
2013-10-21	0	14.70	14.68	14.74	14.70	14.70	2,000	29,400	14.700	14.70	14.68	14.74	14.70	14.70	2,000	14.700	-0.27%
2013-10-18	0	14.74	14.70	14.76	14.70	14.74	2,800	41,168	14.703	14.74	14.70	14.76	14.70	14.74	2,800	14.703	0.82%
2013-10-17	0	14.62	14.60	14.66	14.62	14.62	1,600	23,392	14.620	14.62	14.60	14.66	14.62	14.62	1,600	14.620	1.39%
2013-10-16	0	14.42	14.36	14.42	-	-	0	0	-	14.42	14.36	14.42	-	-	0	-	-0.69%
2013-10-15	0	14.52	14.46	14.52	14.54	14.54	2,200	31,988	14.540	14.52	14.46	14.52	14.54	14.54	2,200	14.540	0.41%
2013-10-11	0	14.46	14.44	14.50	-	-	0	0	-	14.46	14.44	14.50	-	-	0	-	0.98%
2013-10-10	0	14.32	14.32	14.38	-	-	0	0	-	14.32	14.32	14.38	-	-	0	-	0.85%
2013-10-09	0	14.20	14.14	14.20	-	-	0	0	-	14.20	14.14	14.20	-	-	0	-	-1.11%
2013-10-08	0	14.36	14.36	14.42	14.34	14.34	200	2,868	14.340	14.36	14.36	14.42	14.34	14.34	200	14.340	0.42%
2013-10-07	0	14.30	14.30	14.34	-	-	0	0	-	14.30	14.30	14.34	-	-	0	-	0.56%
2013-10-04	0	14.22	14.22	14.28	-	-	0	0	-	14.22	14.22	14.28	-	-	0	-	0.14%
2013-10-03	0	14.20	14.20	14.26	14.18	14.18	4,000	56,720	14.180	14.20	14.20	14.26	14.18	14.18	4,000	14.180	1.28%
2013-10-02	0	14.02	14.02	14.08	-	-	0	0	-	14.02	14.02	14.08	-	-	0	-	1.59%
2013-09-30	0	13.80	13.74	13.80	13.90	14.06	12,000	167,120	13.927	13.80	13.74	13.80	13.90	14.06	12,000	13.927	-3.23%
2013-09-27	0	14.26	14.20	14.26	-	-	0	0	-	14.26	14.20	14.26	-	-	0	-	-0.42%
2013-09-26	0	14.32	14.32	14.38	-	-	0	0	-	14.32	14.32	14.38	-	-	0	-	0.00%
2013-09-25	0	14.32	14.26	14.32	-	-	0	0	-	14.32	14.26	14.32	-	-	0	-	-0.83%
2013-09-24	0	14.44	14.38	14.44	-	-	0	0	-	14.44	14.38	14.44	-	-	0	-	-0.69%
2013-09-23	0	14.54	14.48	14.54	-	-	0	0	-	14.54	14.48	14.54	-	-	0	-	-0.41%
2013-09-19	0	14.60	14.60	14.66	-	-	0	0	-	14.60	14.60	14.66	-	-	0	-	3.99%
2013-09-18	0	14.04	14.04	14.10	-	-	0	0	-	14.04	14.04	14.10	-	-	0	-	0.29%
2013-09-17	0	14.00	14.00	14.08	-	-	0	0	-	14.00	14.00	14.08	-	-	0	-	0.86%
2013-09-16	0	13.88	13.88	13.96	-	-	0	0	-	13.88	13.88	13.96	-	-	0	-	2.97%
2013-09-13	0	13.48	13.48	13.56	13.44	13.44	2,600	34,944	13.440	13.48	13.48	13.56	13.44	13.44	2,600	13.440	-1.46%
2013-09-12	0	13.68	13.60	13.68	-	-	0	0	-	13.68	13.60	13.68	-	-	0	-	-0.87%
2013-09-11	0	13.80	13.80	13.88	13.78	13.78	36,000	496,080	13.780	13.80	13.80	13.88	13.78	13.78	36,000	13.780	2.07%
2013-09-10	0	13.52	13.52	13.58	13.50	13.52	1,800	24,316	13.509	13.52	13.52	13.58	13.50	13.52	1,800	13.509	3.05%
2013-09-09	0	13.12	13.12	13.20	-	-	0	0	-	13.12	13.12	13.20	-	-	0	-	0.46%
2013-09-06	0	13.06	13.04	13.12	-	-	0	0	-	13.06	13.04	13.12	-	-	0	-	0.00%
2013-09-05	0	13.06	12.98	13.06	-	-	0	0	-	13.06	12.98	13.06	-	-	0	-	0.00%
2013-09-04	0	13.06	12.98	13.06	-	-	0	0	-	13.06	12.98	13.06	-	-	0	-	-0.91%
2013-09-03	0	13.18	13.18	13.26	-	-	0	0	-	13.18	13.18	13.26	-	-	0	-	0.00%
2013-09-02	0	13.18	13.14	13.22	13.10	13.18	13,000	170,940	13.149	13.18	13.14	13.22	13.10	13.18	13,000	13.149	0.15%
2013-08-30	0	13.16	13.16	13.24	-	-	0	0	-	13.16	13.16	13.24	-	-	0	-	2.65%
2013-08-29	0	12.82	12.80	12.82	12.56	12.88	14,200	181,604	12.789	12.82	12.80	12.82	12.56	12.88	14,200	12.789	4.23%
2013-08-28	0	12.30	12.30	12.32	12.04	12.16	20,600	249,032	12.089	12.30	12.30	12.32	12.04	12.16	20,600	12.089	-4.35%
2013-08-27	0	12.86	12.84	12.86	12.86	13.28	48,000	634,500	13.219	12.86	12.84	12.86	12.86	13.28	48,000	13.219	-5.30%
2013-08-26	0	13.58	13.54	13.58	13.58	13.58	2,000	27,160	13.580	13.58	13.54	13.58	13.58	13.58	2,000	13.580	0.59%
2013-08-23	0	13.50	13.50	13.54	13.48	13.48	1,000	13,480	13.480	13.50	13.50	13.54	13.48	13.48	1,000	13.480	-0.44%
2013-08-22	0	13.56	13.56	13.58	13.48	13.48	5,000	67,400	13.480	13.56	13.56	13.58	13.48	13.48	5,000	13.480	-2.87%
2013-08-21	0	13.96	13.94	13.96	-	-	0	0	-	13.96	13.94	13.96	-	-	0	-	-0.85%
2013-08-20	0	14.08	14.06	14.08	-	-	0	0	-	14.08	14.06	14.08	-	-	0	-	-1.40%
2013-08-19	0	14.28	14.24	14.28	14.28	14.32	5,200	74,264	14.282	14.28	14.24	14.28	14.28	14.32	5,200	14.282	-1.92%
2013-08-16	0	14.56	14.54	14.56	-	-	0	0	-	14.56	14.54	14.56	-	-	0	-	-0.41%
2013-08-15	0	14.62	14.62	14.64	14.52	14.52	10,000	145,200	14.520	14.62	14.62	14.64	14.52	14.52	10,000	14.520	0.00%
2013-08-13	0	14.62	14.62	14.64	-	-	0	0	-	14.62	14.62	14.64	-	-	0	-	1.81%
2013-08-12	0	14.36	14.36	14.38	-	-	0	0	-	14.36	14.36	14.38	-	-	0	-	0.56%
2013-08-09	0	14.28	14.28	14.32	-	-	0	0	-	14.28	14.28	14.32	-	-	0	-	0.14%
2013-08-08	0	14.26	14.24	14.26	14.28	14.28	2,800	39,984	14.280	14.26	14.24	14.26	14.28	14.28	2,800	14.280	-0.28%
2013-08-07	0	14.30	14.28	14.30	-	-	0	0	-	14.30	14.28	14.30	-	-	0	-	-0.56%
2013-08-06	0	14.38	14.34	14.38	14.62	14.62	800	11,696	14.620	14.38	14.34	14.38	14.62	14.62	800	14.620	-1.64%
2013-08-05	0	14.62	14.60	14.62	14.64	14.64	1,000	14,640	14.640	14.62	14.60	14.62	14.64	14.64	1,000	14.640	-0.14%
2013-08-02	0	14.64	14.64	14.68	14.64	14.64	40,000	585,600	14.640	14.64	14.64	14.68	14.64	14.64	40,000	14.640	-2.14%
2013-08-01	0	14.96	14.96	14.98	-	-	0	0	-	14.96	14.96	14.98	-	-	0	-	0.00%
2013-07-31	0	14.96	14.96	14.98	14.94	14.96	17,400	260,224	14.955	14.96	14.96	14.98	14.94	14.96	17,400	14.955	-1.71%
2013-07-30	0	15.22	15.20	15.22	-	-	0	0	-	15.22	15.20	15.22	-	-	0	-	0.00%
2013-07-29	0	15.22	15.20	15.22	-	-	0	0	-	15.22	15.20	15.22	-	-	0	-	-0.65%
2013-07-26	0	15.32	15.30	15.32	-	-	0	0	-	15.32	15.30	15.32	-	-	0	-	-0.39%
2013-07-25	0	15.38	15.36	15.38	-	-	0	0	-	15.38	15.36	15.38	-	-	0	-	-0.39%
2013-07-24	0	15.44	15.42	15.46	15.40	15.40	10,000	154,000	15.400	15.44	15.42	15.46	15.40	15.40	10,000	15.400	1.05%
2013-07-23	0	15.28	15.28	15.30	-	-	0	0	-	15.28	15.28	15.30	-	-	0	-	2.14%
2013-07-22	0	14.96	14.94	14.96	14.98	14.98	4,000	59,920	14.980	14.96	14.94	14.96	14.98	14.98	4,000	14.980	-0.27%
2013-07-19	0	15.00	14.98	15.00	-	-	0	0	-	15.00	14.98	15.00	-	-	0	-	-0.13%
2013-07-18	0	15.02	15.02	15.06	-	-	0	0	-	15.02	15.02	15.06	-	-	0	-	0.67%
2013-07-17	0	14.92	14.90	14.92	-	-	0	0	-	14.92	14.90	14.92	-	-	0	-	0.00%
2013-07-16	0	14.92	14.90	14.92	15.00	15.00	800	12,000	15.000	14.92	14.90	14.92	15.00	15.00	800	15.000	0.00%
2013-07-15	0	14.92	14.92	14.94	14.92	14.92	13,400	199,928	14.920	14.92	14.92	14.94	14.92	14.92	13,400	14.920	0.67%
2013-07-12	0	14.82	14.84	14.86	-	-	0	0	-	14.82	14.84	14.86	-	-	0	-	2.77%
2013-07-11	0	14.42	14.42	14.44	14.38	14.38	2,000	28,760	14.380	14.42	14.42	14.44	14.38	14.38	2,000	14.380	1.98%
2013-07-10	0	14.14	14.14	14.16	14.04	14.04	200	2,808	14.040	14.14	14.14	14.16	14.04	14.04	200	14.040	-0.56%
2013-07-09	0	14.22	14.22	14.24	-	-	0	0	-	14.22	14.22	14.24	-	-	0	-	0.85%
2013-07-08	0	14.10	14.08	14.10	-	-	0	0	-	14.10	14.08	14.10	-	-	0	-	-3.69%
2013-07-05	0	14.64	14.64	14.66	-	-	0	0	-	14.64	14.64	14.66	-	-	0	-	1.81%
2013-07-04	0	14.38	14.36	14.38	-	-	0	0	-	14.38	14.36	14.38	-	-	0	-	-1.37%
2013-07-03	0	14.58	14.56	14.58	-	-	0	0	-	14.58	14.56	14.58	-	-	0	-	-0.27%
2013-07-02	0	14.62	14.58	14.60	14.80	14.86	400	5,932	14.830	14.62	14.58	14.60	14.80	14.86	400	14.830	0.00%
2013-06-28	0	14.62	14.62	14.64	14.62	14.62	200	2,924	14.620	14.62	14.62	14.64	14.62	14.62	200	14.620	2.52%
2013-06-27	0	14.26	14.24	14.28	-	-	0	0	-	14.26	14.24	14.28	-	-	0	-	3.33%
2013-06-26	0	13.80	13.78	13.84	-	-	0	0	-	13.80	13.78	13.84	-	-	0	-	6.32%
2013-06-25	0	12.98	12.92	12.98	-	-	0	0	-	12.98	12.92	12.98	-	-	0	-	-2.70%
2013-06-24	0	13.34	13.28	13.34	-	-	0	0	-	13.34	13.28	13.34	-	-	0	-	-3.47%
2013-06-21	0	13.82	13.76	13.82	-	-	0	0	-	13.82	13.76	13.82	-	-	0	-	-2.26%
2013-06-20	0	14.14	14.08	14.14	-	-	0	0	-	14.14	14.08	14.14	-	-	0	-	-4.07%
2013-06-19	0	14.74	14.68	14.74	-	-	0	0	-	14.74	14.68	14.74	-	-	0	-	-0.41%
2013-06-18	0	14.80	14.80	14.86	14.56	14.56	200	2,912	14.560	14.80	14.80	14.86	14.56	14.56	200	14.560	2.21%
2013-06-17	0	14.48	14.48	14.54	-	-	0	0	-	14.48	14.48	14.54	-	-	0	-	0.70%
2013-06-14	0	14.38	14.10	-	-	-	0	0	-	14.38	14.10	-	-	-	0	-	2.57%
2013-06-13	0	14.02	14.00	14.02	14.06	14.06	20,000	281,200	14.060	14.02	14.00	14.02	14.06	14.06	20,000	14.060	-5.65%
2013-06-11	0	14.86	14.80	14.86	15.32	15.32	800	12,256	15.320	14.86	14.80	14.86	15.32	15.32	800	15.320	-5.71%
2013-06-10	0	15.76	15.72	15.78	15.76	15.76	200	3,152	15.760	15.76	15.72	15.78	15.76	15.76	200	15.760	2.07%
2013-06-07	0	15.44	15.44	15.50	-	-	0	0	-	15.44	15.44	15.50	-	-	0	-	0.39%
2013-06-06	0	15.38	15.40	15.46	-	-	0	0	-	15.38	15.40	15.46	-	-	0	-	0.65%
2013-06-05	0	15.28	15.22	15.28	-	-	0	0	-	15.28	15.22	15.28	-	-	0	-	-1.55%
2013-06-04	0	15.52	15.46	15.52	-	-	0	0	-	15.52	15.46	15.52	-	-	0	-	-1.52%
2013-06-03	0	15.76	15.68	15.76	-	-	0	0	-	15.76	15.68	15.76	-	-	0	-	-2.84%
2013-05-31	0	16.22	16.22	16.28	16.18	16.18	400	6,472	16.180	16.22	16.22	16.28	16.18	16.18	400	16.180	-0.61%
2013-05-30	0	16.32	16.26	16.32	16.32	16.56	2,400	39,648	16.520	16.32	16.26	16.32	16.32	16.56	2,400	16.520	-3.32%
2013-05-29	0	16.88	16.82	16.88	-	-	0	0	-	16.88	16.82	16.88	-	-	0	-	-0.12%
2013-05-28	0	16.90	16.82	16.90	-	-	0	0	-	16.90	16.82	16.90	-	-	0	-	-0.12%
2013-05-27	0	16.92	16.86	16.94	17.00	17.00	9,000	153,000	17.000	16.92	16.86	16.94	17.00	17.00	9,000	17.000	-2.20%
2013-05-24	0	17.30	17.22	17.30	17.32	17.40	3,000	52,024	17.341	17.30	17.22	17.30	17.32	17.40	3,000	17.341	-0.69%
2013-05-23	0	17.42	17.36	17.42	-	-	0	0	-	17.42	17.36	17.42	-	-	0	-	-1.80%
2013-05-22	0	17.74	17.74	17.80	-	-	0	0	-	17.74	17.74	17.80	-	-	0	-	0.80%
2013-05-21	0	17.60	17.60	17.68	17.60	17.60	600	10,560	17.600	17.60	17.60	17.68	17.60	17.60	600	17.600	0.57%
2013-05-20	0	17.50	17.42	17.50	-	-	0	0	-	17.50	17.42	17.50	-	-	0	-	-0.91%
2013-05-16	0	17.66	17.60	17.66	17.80	17.80	800	14,240	17.800	17.66	17.60	17.66	17.80	17.80	800	17.800	-0.79%
2013-05-15	0	17.80	17.80	17.86	-	-	0	0	-	17.80	17.80	17.86	-	-	0	-	0.79%
2013-05-14	0	17.66	17.66	17.72	-	-	0	0	-	17.66	17.66	17.72	-	-	0	-	0.68%
2013-05-13	0	17.54	17.46	17.54	-	-	0	0	-	17.54	17.46	17.54	-	-	0	-	-0.23%
2013-05-10	0	17.58	17.58	17.66	17.56	17.56	200	3,512	17.560	17.58	17.58	17.66	17.56	17.56	200	17.560	0.11%
2013-05-09	0	17.56	17.56	17.62	-	-	0	0	-	17.56	17.56	17.62	-	-	0	-	0.69%
2013-05-08	0	17.44	17.46	17.52	-	-	0	0	-	17.44	17.46	17.52	-	-	0	-	0.11%
2013-05-07	0	17.42	17.36	17.42	17.42	17.50	2,800	48,840	17.443	17.42	17.36	17.42	17.42	17.50	2,800	17.443	-0.34%
2013-05-06	0	17.48	17.42	17.48	17.52	17.68	7,000	123,008	17.573	17.48	17.42	17.48	17.52	17.68	7,000	17.573	-0.23%
2013-05-03	0	17.52	17.52	17.58	-	-	0	0	-	17.52	17.52	17.58	-	-	0	-	2.10%
2013-05-02	0	17.16	17.16	17.22	-	-	0	0	-	17.16	17.16	17.22	-	-	0	-	0.00%
2013-04-30	0	17.16	17.16	17.24	-	-	0	0	-	17.16	17.16	17.24	-	-	0	-	0.12%
2013-04-29	0	17.14	17.14	17.20	-	-	0	0	-	17.14	17.14	17.20	-	-	0	-	0.82%
2013-04-26	0	17.00	16.96	17.04	-	-	0	0	-	17.00	16.96	17.04	-	-	0	-	0.00%
2013-04-25	0	17.00	16.96	17.02	-	-	0	0	-	17.00	16.96	17.02	-	-	0	-	0.00%
2013-04-24	0	17.00	16.94	17.00	17.00	17.04	1,400	23,824	17.017	17.00	16.94	17.00	17.00	17.04	1,400	17.017	0.47%
2013-04-23	0	16.92	-	-	-	-	0	0	-	16.92	-	-	-	-	0	-	0.12%
2013-04-22	0	16.90	-	-	-	-	0	0	-	16.90	-	-	-	-	0	-	0.24%
2013-04-19	0	16.86	16.84	16.92	-	-	0	0	-	16.86	16.84	16.92	-	-	0	-	1.57%
2013-04-18	0	16.60	16.60	-	-	-	0	0	-	16.60	16.60	-	-	-	0	-	0.36%
2013-04-17	0	16.54	16.48	16.56	16.56	16.56	200	3,312	16.560	16.54	16.48	16.56	16.56	16.56	200	16.560
2013-04-16	0	-	16.30	16.38	-	-	0	0	-	-	16.30	16.38	-	-	0	-
2013-04-15	0	-	16.56	16.62	-	-	0	0	-	-	16.56	16.62	-	-	0	-
2013-04-12	0	-	16.70	16.76	-	-	0	0	-	-	16.70	16.76	-	-	0	-
2013-04-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-

---

Webb-site Database - Powered By Linux Group

Back to top

---