Prices and Webb-site Total Returns

Global X MSCI China ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03040	2013-06-17			Docs

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	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	38.00	37.14	40.80	37.90	38.00	2,400	91,060	37.942	38.00	37.14	40.80	37.90	38.00	2,400	37.942	-0.16%
2026-02-02	38.06	36.20	40.80	37.94	38.60	2,200	84,124	38.238	38.06	36.20	40.80	37.94	38.60	2,200	38.238	-2.66%
2026-01-30	39.10	39.06	39.94	39.10	39.32	7,600	298,488	39.275	39.10	39.06	39.94	39.10	39.32	7,600	39.275	-2.10%
2026-01-29	39.94	39.82	40.06	39.88	40.00	1,300	51,914	39.934	39.94	39.82	40.06	39.88	40.00	1,300	39.934	0.20%
2026-01-28	39.86	39.40	40.00	39.52	39.86	10,400	413,028	39.714	39.86	39.40	40.00	39.52	39.86	10,400	39.714	2.10%
2026-01-27	39.04	39.02	40.00	38.76	39.04	4,200	162,848	38.773	39.04	39.02	40.00	38.76	39.04	4,200	38.773	0.93%
2026-01-26	38.68	38.60	38.68	38.20	38.68	900	34,638	38.487	38.68	38.60	38.68	38.20	38.68	900	38.487	0.00%
2026-01-23	38.68	38.68	39.48	38.18	38.86	5,400	207,636	38.451	38.68	38.68	39.48	38.18	38.86	5,400	38.451	0.62%
2026-01-22	38.44	38.48	38.98	38.44	38.68	3,200	123,152	38.485	38.44	38.48	38.98	38.44	38.68	3,200	38.485	-0.26%
2026-01-21	38.54	38.54	38.92	38.36	38.66	53,600	2,057,474	38.386	38.54	38.54	38.92	38.36	38.66	53,600	38.386	0.36%
2026-01-20	38.40	38.34	40.00	38.40	38.50	300	11,530	38.433	38.40	38.34	40.00	38.40	38.50	300	38.433	-0.57%
2026-01-19	38.62	38.52	39.00	38.66	38.80	5,200	201,430	38.737	38.62	38.52	39.00	38.66	38.80	5,200	38.737	-0.67%
2026-01-16	38.88	38.20	40.00	38.88	39.14	4,900	191,410	39.063	38.88	38.20	40.00	38.88	39.14	4,900	39.063	-0.77%
2026-01-15	39.18	38.88	40.00	39.08	39.66	900	35,444	39.382	39.18	38.88	40.00	39.08	39.66	900	39.382	-0.86%
2026-01-14	39.52	39.44	-	39.62	39.62	1,200	47,544	39.620	39.52	39.44	-	39.62	39.62	1,200	39.620	0.71%
2026-01-13	39.24	39.24	-	39.10	39.20	23,400	916,030	39.147	39.24	39.24	-	39.10	39.20	23,400	39.147	2.51%
2026-01-09	38.28	36.00	38.62	38.28	38.28	900	34,452	38.280	38.28	36.00	38.62	38.28	38.28	900	38.280	0.53%
2026-01-08	38.08	37.98	38.26	38.08	38.54	11,600	442,030	38.106	38.08	37.98	38.26	38.08	38.54	11,600	38.106	-1.19%
2026-01-07	38.54	38.48	-	38.44	38.64	5,400	207,984	38.516	38.54	38.48	-	38.44	38.64	5,400	38.516	-0.87%
2026-01-06	38.88	38.50	-	38.88	38.90	9,700	377,462	38.914	38.88	38.50	-	38.88	38.90	9,700	38.914	1.41%
2026-01-05	38.34	36.00	-	38.10	38.46	15,600	598,480	38.364	38.34	36.00	-	38.10	38.46	15,600	38.364	3.18%
2025-12-31	37.16	37.04	-	37.08	37.60	200	7,468	37.340	37.16	37.04	-	37.08	37.60	200	37.340	-0.75%
2025-12-30	37.44	37.08	-	37.52	37.52	2,000	75,040	37.520	37.44	37.08	-	37.52	37.52	2,000	37.520	0.65%
2025-12-29	37.20	36.92	42.80	37.32	37.60	12,200	458,428	37.576	37.20	36.92	42.80	37.32	37.60	12,200	37.576	-0.37%
2025-12-24	37.34	36.42	42.80	-	-	0	0	-	37.34	36.42	42.80	-	-	0	-	-0.11%
2025-12-23	37.38	37.14	42.80	37.40	37.50	2,400	89,800	37.417	37.38	37.14	42.80	37.40	37.50	2,400	37.417	-0.05%
2025-12-22	37.40	37.26	42.80	37.24	37.50	44,800	1,672,206	37.326	37.40	37.26	42.80	37.24	37.50	44,800	37.326	0.43%
2025-12-19	37.24	37.08	-	37.12	37.24	600	22,332	37.220	37.24	37.08	-	37.12	37.24	600	37.220	0.70%
2025-12-18	36.98	-	-	-	-	0	0	-	36.98	-	-	-	-	0	-	0.00%
2025-12-17	36.98	36.72	-	-	-	0	0	-	36.98	36.72	-	-	-	0	-	0.93%
2025-12-16	36.64	36.50	42.80	-	-	5	184	36.800	36.64	36.50	42.80	-	-	5	36.800	-1.77%
2025-12-15	37.30	37.06	42.80	37.30	37.76	410	15,433	37.642	37.30	37.06	42.80	37.30	37.76	410	37.641	-1.22%
2025-12-12	37.76	37.58	42.80	37.36	37.76	2,100	79,058	37.647	37.76	37.58	42.80	37.36	37.76	2,100	37.647	1.23%
2025-12-11	37.30	36.96	42.80	37.54	37.54	1,200	45,048	37.540	37.30	36.96	42.80	37.54	37.54	1,200	37.540	-0.11%
2025-12-10	37.34	36.36	42.80	37.34	37.34	100	3,734	37.340	37.34	36.36	42.80	37.34	37.34	100	37.340	0.00%
2025-12-09	37.34	37.06	42.80	37.32	37.66	9,700	362,886	37.411	37.34	37.06	42.80	37.32	37.66	9,700	37.411	-1.37%
2025-12-08	37.86	37.60	42.80	37.90	38.00	5,000	189,910	37.982	37.86	37.60	42.80	37.90	38.00	5,000	37.982	-0.42%
2025-12-05	38.02	37.82	42.80	37.76	37.76	300	11,328	37.760	38.02	37.82	42.80	37.76	37.76	300	37.760	0.85%
2025-12-04	37.70	37.58	42.80	37.56	37.64	1,100	41,396	37.633	37.70	37.58	42.80	37.56	37.64	1,100	37.633	0.37%
2025-12-03	37.56	37.32	37.56	37.56	37.62	4,200	157,904	37.596	37.56	37.32	37.56	37.56	37.62	4,200	37.596	-1.11%
2025-12-02	37.98	37.78	42.80	37.98	38.34	2,100	80,294	38.235	37.98	37.78	42.80	37.98	38.34	2,100	38.235	0.00%
2025-12-01	37.98	37.00	42.80	37.78	38.00	1,300	49,218	37.860	37.98	37.00	42.80	37.78	38.00	1,300	37.860	0.69%
2025-11-28	37.72	37.72	37.78	37.70	37.82	500	18,862	37.724	37.72	37.72	37.78	37.70	37.82	500	37.724	-0.16%
2025-11-27	37.78	37.48	42.80	37.96	37.96	200	7,592	37.960	37.78	37.48	42.80	37.96	37.96	200	37.960	-0.11%
2025-11-26	37.82	37.54	42.80	38.00	38.00	5,900	224,200	38.000	37.82	37.54	42.80	38.00	38.00	5,900	38.000	0.00%
2025-11-25	37.82	36.66	42.80	37.78	38.12	33,100	1,253,084	37.858	37.82	36.66	42.80	37.78	38.12	33,100	37.858	1.01%
2025-11-24	37.44	37.44	-	37.10	37.52	2,400	89,406	37.253	37.44	37.44	-	37.10	37.52	2,400	37.253	1.96%
2025-11-21	36.72	36.48	42.80	36.64	37.40	48,800	1,798,930	36.863	36.72	36.48	42.80	36.64	37.40	48,800	36.863	-2.86%
2025-11-20	37.80	37.66	42.80	37.74	38.02	18,800	712,770	37.913	37.80	37.66	42.80	37.74	38.02	18,800	37.913	-0.37%
2025-11-19	37.94	37.94	42.80	37.80	38.24	6,100	231,064	37.879	37.94	37.94	42.80	37.80	38.24	6,100	37.879	-0.11%
2025-11-18	37.98	37.72	42.80	38.10	38.56	4,300	163,906	38.118	37.98	37.72	42.80	38.10	38.56	4,300	38.118	-1.40%
2025-11-17	38.52	38.28	42.80	38.52	38.68	4,200	161,816	38.528	38.52	38.28	42.80	38.52	38.68	4,200	38.528	-0.98%
2025-11-14	38.90	38.68	42.80	38.90	39.70	18,100	708,562	39.147	38.90	38.68	42.80	38.90	39.70	18,100	39.147	-2.02%
2025-11-13	39.70	39.70	42.80	39.28	39.42	20,900	823,936	39.423	39.70	39.70	42.80	39.28	39.42	20,900	39.423	0.61%
2025-11-12	39.46	39.46	42.80	39.32	39.50	3,500	138,232	39.495	39.46	39.46	42.80	39.32	39.50	3,500	39.495	0.31%
2025-11-11	39.34	39.12	39.50	39.06	39.36	78,000	3,056,806	39.190	39.34	39.12	39.50	39.06	39.36	78,000	39.190	0.10%
2025-11-10	39.30	39.10	39.50	39.18	39.18	500	19,590	39.180	39.30	39.10	39.50	39.18	39.18	500	39.180	1.55%
2025-11-07	38.70	38.42	39.50	38.54	38.70	11,000	425,414	38.674	38.70	38.42	39.50	38.54	38.70	11,000	38.674	-1.02%
2025-11-06	39.10	38.88	39.50	38.62	38.62	1,000	38,620	38.620	39.10	38.88	39.50	38.62	38.62	1,000	38.620	2.46%
2025-11-05	38.16	38.02	39.60	37.94	37.94	1,000	37,940	37.940	38.16	38.02	39.60	37.94	37.94	1,000	37.940	-0.31%
2025-11-04	38.28	38.14	39.80	38.24	38.84	2,800	107,548	38.410	38.28	38.14	39.80	38.24	38.84	2,800	38.410	-0.88%
2025-11-03	38.62	38.50	39.80	38.42	38.66	3,100	119,318	38.490	38.62	38.50	39.80	38.42	38.66	3,100	38.490	-0.10%
2025-10-31	38.66	38.48	42.80	38.82	38.90	1,500	58,270	38.847	38.66	38.48	42.80	38.82	38.90	1,500	38.847	-1.48%
2025-10-30	39.24	38.96	39.58	39.06	39.58	35,700	1,404,446	39.340	39.24	38.96	39.58	39.06	39.58	35,700	39.340	-0.25%
2025-10-28	39.34	39.10	39.46	39.60	40.10	19,900	788,742	39.635	39.34	39.10	39.46	39.60	40.10	19,900	39.635	-0.91%
2025-10-27	39.70	39.54	41.00	39.58	39.76	1,700	67,432	39.666	39.70	39.54	41.00	39.58	39.76	1,700	39.666	1.69%
2025-10-24	39.04	38.92	42.80	38.90	39.18	2,900	113,138	39.013	39.04	38.92	42.80	38.90	39.18	2,900	39.013	0.83%
2025-10-23	38.72	38.40	42.80	38.38	38.74	50,700	1,956,326	38.586	38.72	38.40	42.80	38.38	38.74	50,700	38.586	0.83%
2025-10-22	38.40	38.12	42.80	38.20	38.90	1,700	65,182	38.342	38.40	38.12	42.80	38.20	38.90	1,700	38.342	-1.29%
2025-10-21	38.90	38.62	42.80	38.36	39.00	6,100	235,660	38.633	38.90	38.62	42.80	38.36	39.00	6,100	38.633	1.41%
2025-10-20	38.36	38.16	42.80	38.36	38.36	100	3,836	38.360	38.36	38.16	42.80	38.36	38.36	100	38.360	2.46%
2025-10-17	37.44	37.22	41.00	37.44	37.80	3,900	147,056	37.707	37.44	37.22	41.00	37.44	37.80	3,900	37.707	-2.90%
2025-10-16	38.56	37.50	42.80	38.34	38.70	3,200	123,738	38.668	38.56	37.50	42.80	38.34	38.70	3,200	38.668	-0.36%
2025-10-15	38.70	38.42	42.80	38.18	38.70	700	26,898	38.426	38.70	38.42	42.80	38.18	38.70	700	38.426	2.38%
2025-10-14	37.80	37.60	42.80	37.80	38.26	1,240,600	46,885,868	37.793	37.80	37.60	42.80	37.80	38.26	1,240,600	37.793	-2.28%
2025-10-13	38.68	38.32	42.80	37.86	38.68	1,789,800	68,650,930	38.357	38.68	38.32	42.80	37.86	38.68	1,789,800	38.357	-1.63%
2025-10-10	39.32	39.08	40.22	39.24	39.84	1,057,200	41,554,161	39.306	39.32	39.08	40.22	39.24	39.84	1,057,200	39.306	-2.24%
2025-10-09	40.22	39.92	40.44	40.00	40.48	373,300	14,978,735	40.125	40.22	39.92	40.44	40.00	40.48	373,300	40.125	0.15%
2025-10-08	40.16	40.16	41.00	39.94	40.22	1,200	48,146	40.122	40.16	40.16	41.00	39.94	40.22	1,200	40.122	-0.54%
2025-10-06	40.38	40.24	40.64	40.34	40.64	2,500	101,060	40.424	40.38	40.24	40.64	40.34	40.64	2,500	40.424	-0.64%
2025-10-03	40.64	37.58	42.80	40.52	41.00	1,100	44,698	40.635	40.64	37.58	42.80	40.52	41.00	1,100	40.635	-0.93%
2025-10-02	41.02	37.58	-	40.76	41.16	810,500	33,130,008	40.876	41.02	37.58	-	40.76	41.16	810,500	40.876	1.99%
2025-09-30	40.22	40.12	40.22	39.82	40.22	1,264,500	50,720,298	40.111	40.22	40.12	40.22	39.82	40.22	1,264,500	40.111	0.90%
2025-09-29	39.86	39.52	39.90	39.38	39.90	2,361,800	94,233,344	39.899	39.86	39.52	39.90	39.38	39.90	2,361,800	39.899	2.36%
2025-09-26	38.94	38.68	39.90	39.24	39.40	900	35,348	39.276	38.94	38.68	39.90	39.24	39.40	900	39.276	-1.42%
2025-09-25	39.50	39.34	39.90	39.40	39.90	4,300	170,756	39.711	39.50	39.34	39.90	39.40	39.90	4,300	39.711	-0.05%
2025-09-24	39.52	39.30	-	39.32	39.42	600	23,602	39.337	39.52	39.30	-	39.32	39.42	600	39.337	2.17%
2025-09-23	38.68	38.36	-	38.58	38.80	4,900	189,330	38.639	38.68	38.36	-	38.58	38.80	4,900	38.639	-1.07%
2025-09-22	39.10	38.78	39.30	39.10	39.30	1,200	46,960	39.133	39.10	38.78	39.30	39.10	39.30	1,200	39.133	-0.51%
2025-09-19	39.30	39.06	42.00	39.20	39.32	32,700	1,284,876	39.293	39.30	39.06	42.00	39.20	39.32	32,700	39.293	0.05%
2025-09-18	39.28	39.08	40.00	39.08	40.00	2,900	113,902	39.277	39.28	39.08	40.00	39.08	40.00	2,900	39.277	-1.50%
2025-09-17	39.88	39.80	40.00	39.82	39.82	200	7,964	39.820	39.88	39.80	40.00	39.82	39.82	200	39.820	2.26%
2025-09-16	39.00	38.90	40.00	39.00	39.16	2,800	109,232	39.011	39.00	38.90	40.00	39.00	39.16	2,800	39.011	0.00%
2025-09-15	39.00	38.80	40.00	38.98	39.20	4,600	179,656	39.056	39.00	38.80	40.00	38.98	39.20	4,600	39.056	0.05%
2025-09-12	38.98	38.72	40.00	38.52	39.12	8,800	343,344	39.016	38.98	38.72	40.00	38.52	39.12	8,800	39.016	1.40%
2025-09-11	38.44	38.24	40.00	38.12	38.44	2,400	91,520	38.133	38.44	38.24	40.00	38.12	38.44	2,400	38.133	-0.26%
2025-09-10	38.54	38.28	38.60	38.68	38.68	1,200	46,416	38.680	38.54	38.28	38.60	38.68	38.68	1,200	38.680	1.05%
2025-09-09	38.14	37.90	39.00	38.14	38.14	300	11,442	38.140	38.14	37.90	39.00	38.14	38.14	300	38.140	1.33%
2025-09-08	37.64	37.44	39.00	37.42	37.62	500	18,778	37.556	37.64	37.44	39.00	37.42	37.62	500	37.556	0.97%
2025-09-05	37.28	37.28	39.00	-	-	0	0	-	37.28	37.28	39.00	-	-	0	-	1.64%
2025-09-04	36.68	36.30	39.00	36.68	37.12	4,800	177,160	36.908	36.68	36.30	39.00	36.68	37.12	4,800	36.908	-0.97%
2025-09-03	37.04	36.86	39.00	37.02	37.74	14,600	546,008	37.398	37.04	36.86	39.00	37.02	37.74	14,600	37.398	-0.80%
2025-09-02	37.34	36.88	39.00	37.34	37.70	6,700	250,616	37.405	37.34	36.88	39.00	37.34	37.70	6,700	37.405	-0.27%
2025-09-01	37.44	37.40	39.00	37.36	37.46	23,700	885,606	37.367	37.44	37.40	39.00	37.36	37.46	23,700	37.367	2.13%
2025-08-29	36.66	36.66	37.00	36.56	36.80	12,400	454,864	36.683	36.66	36.66	37.00	36.56	36.80	12,400	36.683	0.44%
2025-08-28	36.50	36.22	39.00	36.32	36.50	6,100	222,432	36.464	36.50	36.22	39.00	36.32	36.50	6,100	36.464	-0.65%
2025-08-27	36.74	36.38	37.16	37.16	37.38	12,200	454,980	37.293	36.74	36.38	37.16	37.16	37.38	12,200	37.293	-1.97%
2025-08-26	37.48	37.22	37.50	37.48	37.74	43,800	1,651,196	37.699	37.48	37.22	37.50	37.48	37.74	43,800	37.699	-0.90%
2025-08-25	37.82	37.58	38.00	37.44	37.98	77,600	2,934,176	37.812	37.82	37.58	38.00	37.44	37.98	77,600	37.812	2.55%
2025-08-22	36.88	36.64	39.00	36.60	36.96	2,100	77,020	36.676	36.88	36.64	39.00	36.60	36.96	2,100	36.676	1.37%
2025-08-21	36.38	36.20	39.00	36.32	36.60	1,400	51,140	36.529	36.38	36.20	39.00	36.32	36.60	1,400	36.529	-0.44%
2025-08-20	36.54	36.00	39.00	36.56	36.56	800	29,248	36.560	36.54	36.00	39.00	36.56	36.56	800	36.560	0.27%
2025-08-19	36.44	36.20	39.00	36.38	36.44	15,900	578,796	36.402	36.44	36.20	39.00	36.38	36.44	15,900	36.402	-0.49%
2025-08-18	36.62	36.38	-	36.40	36.78	2,200	80,648	36.658	36.62	36.38	-	36.40	36.78	2,200	36.658	0.60%
2025-08-15	36.40	34.10	38.00	36.28	36.40	36,100	1,312,640	36.361	36.40	34.10	38.00	36.28	36.40	36,100	36.361	-0.49%
2025-08-14	36.58	36.32	36.88	36.62	36.92	22,400	823,492	36.763	36.58	36.32	36.88	36.62	36.92	22,400	36.763	0.00%
2025-08-13	36.58	36.44	38.00	36.42	36.54	4,600	167,552	36.424	36.58	36.44	38.00	36.42	36.54	4,600	36.424	3.10%
2025-08-12	35.48	35.32	38.00	35.42	35.46	21,400	758,378	35.438	35.48	35.32	38.00	35.42	35.46	21,400	35.438	0.06%
2025-08-11	35.46	35.26	38.00	35.40	35.54	33,300	1,180,530	35.451	35.46	35.26	38.00	35.40	35.54	33,300	35.451	0.00%
2025-08-08	35.46	35.16	35.50	35.50	35.50	200	7,100	35.500	35.46	35.16	35.50	35.50	35.50	200	35.500	-0.78%
2025-08-07	35.74	35.50	36.58	35.62	35.74	4,800	171,322	35.692	35.74	35.50	36.58	35.62	35.74	4,800	35.692	0.39%
2025-08-06	35.60	35.42	35.80	35.46	35.62	2,700	96,154	35.613	35.60	35.42	35.80	35.46	35.62	2,700	35.613	0.62%
2025-08-05	35.38	35.24	38.00	35.08	35.08	500	17,540	35.080	35.38	35.24	38.00	35.08	35.08	500	35.080	0.86%
2025-08-04	35.08	34.98	38.00	34.70	35.00	3,300	115,260	34.927	35.08	34.98	38.00	34.70	35.00	3,300	34.927	0.80%
2025-08-01	34.80	34.52	38.00	34.80	35.38	11,800	416,554	35.301	34.80	34.52	38.00	34.80	35.38	11,800	35.301	-0.97%
2025-07-31	35.14	35.08	35.14	35.14	35.60	39,800	1,407,230	35.358	35.14	35.08	35.14	35.14	35.60	39,800	35.358	-1.84%
2025-07-30	35.80	35.54	36.58	35.82	36.28	8,500	305,284	35.916	35.80	35.54	36.58	35.82	36.28	8,500	35.916	-0.94%
2025-07-29	36.14	35.98	36.56	36.00	36.50	1,300	47,100	36.231	36.14	35.98	36.56	36.00	36.50	1,300	36.231	-0.28%
2025-07-28	36.24	36.00	36.54	36.00	36.24	15,900	572,516	36.007	36.24	36.00	36.54	36.00	36.24	15,900	36.007	0.50%
2025-07-25	36.06	35.80	36.26	-	-	0	0	-	36.06	35.80	36.26	-	-	0	-	-1.21%
2025-07-24	36.50	36.22	38.00	36.48	36.64	1,300	47,480	36.523	36.50	36.22	38.00	36.48	36.64	1,300	36.523	0.27%
2025-07-23	36.40	36.20	38.00	35.90	36.42	10,100	365,658	36.204	36.40	36.20	38.00	35.90	36.42	10,100	36.204	2.42%
2025-07-22	35.54	35.28	36.68	35.36	35.50	4,300	152,472	35.459	35.54	35.28	36.68	35.36	35.50	4,300	35.459	0.57%
2025-07-21	35.34	35.28	36.00	35.04	35.36	3,800	133,552	35.145	35.34	35.28	36.00	35.04	35.36	3,800	35.145	0.86%
2025-07-18	35.04	34.84	35.20	34.90	35.04	2,500	87,468	34.987	35.04	34.84	35.20	34.90	35.04	2,500	34.987	1.15%
2025-07-17	34.64	34.38	34.90	34.44	34.64	1,800	62,192	34.551	34.64	34.38	34.90	34.44	34.64	1,800	34.551	0.58%
2025-07-16	34.44	34.30	34.90	34.44	34.92	5,600	194,330	34.702	34.44	34.30	34.90	34.44	34.92	5,600	34.702	-0.40%
2025-07-15	34.58	34.30	38.00	34.48	34.58	1,500	51,840	34.560	34.58	34.30	38.00	34.48	34.58	1,500	34.560	1.65%
2025-07-14	34.02	34.04	34.16	-	-	0	0	-	34.02	34.04	34.16	-	-	0	-	0.65%
2025-07-11	33.80	33.64	35.00	33.80	33.80	200	6,760	33.800	33.80	33.64	35.00	33.80	33.80	200	33.800	0.00%
2025-07-10	33.80	33.60	35.00	33.68	33.82	1,400	47,194	33.710	33.80	33.60	35.00	33.68	33.82	1,400	33.710	0.66%
2025-07-09	33.58	33.34	35.00	33.78	33.90	14,200	479,700	33.782	33.58	33.34	35.00	33.78	33.90	14,200	33.782	-0.94%
2025-07-08	33.90	33.90	35.00	33.58	33.86	2,819	94,934	33.677	33.90	33.90	35.00	33.58	33.86	2,819	33.676	1.01%
2025-07-07	33.56	33.20	35.00	-	-	0	0	-	33.56	33.20	35.00	-	-	0	-	-0.18%
2025-07-04	33.62	33.38	35.00	33.38	33.70	5,100	170,860	33.502	33.62	33.38	35.00	33.38	33.70	5,100	33.502	0.00%
2025-07-03	33.62	33.28	35.00	33.56	33.62	2,000	67,150	33.575	33.62	33.28	35.00	33.56	33.62	2,000	33.575	-0.65%
2025-07-02	33.84	33.56	35.00	33.84	33.90	500	16,926	33.852	33.84	33.56	35.00	33.84	33.90	500	33.852	0.12%
2025-06-30	33.80	33.60	35.00	33.86	33.90	1,600	54,220	33.888	33.80	33.60	35.00	33.86	33.90	1,600	33.888	-0.29%
2025-06-27	33.90	33.70	33.90	34.00	34.04	2,100	71,404	34.002	33.90	33.70	33.90	34.00	34.04	2,100	34.002	-0.53%
2025-06-26	34.08	33.86	35.00	34.08	34.16	5,600	191,026	34.112	34.08	33.86	35.00	34.08	34.16	5,600	34.112	-0.23%
2025-06-25	34.16	34.04	34.36	34.00	34.10	1,100	37,500	34.091	34.16	34.04	34.36	34.00	34.10	1,100	34.091	0.89%
2025-06-24	33.86	33.60	33.90	33.62	33.86	1,300	43,778	33.675	33.86	33.60	33.90	33.62	33.86	1,300	33.675	2.23%
2025-06-23	33.12	33.00	36.00	-	-	0	0	-	33.12	33.00	36.00	-	-	0	-	0.73%
2025-06-20	32.88	32.70	36.00	32.88	32.96	51,000	1,678,298	32.908	32.88	32.70	36.00	32.88	32.96	51,000	32.908	0.55%
2025-06-19	32.70	32.40	36.00	-	-	0	0	-	32.70	32.40	36.00	-	-	0	-	-1.86%
2025-06-18	33.32	33.24	36.00	33.32	33.32	200	6,664	33.320	33.32	33.24	36.00	33.32	33.32	200	33.320	-1.07%
2025-06-17	33.68	33.46	34.50	33.70	33.78	300	10,118	33.727	33.68	33.46	34.50	33.70	33.78	300	33.727	-0.36%
2025-06-16	33.80	33.58	36.00	33.48	33.80	1,000	33,598	33.598	33.80	33.58	36.00	33.48	33.80	1,000	33.598	1.14%
2025-06-13	33.42	33.06	33.70	33.42	33.42	5,000	167,100	33.420	33.42	33.06	33.70	33.42	33.42	5,000	33.420	-1.01%
2025-06-12	33.76	33.48	34.40	33.78	33.80	500	16,896	33.792	33.76	33.48	34.40	33.78	33.80	500	33.792	-0.71%
2025-06-11	34.00	33.80	34.28	-	-	0	0	-	34.00	33.80	34.28	-	-	0	-	0.71%
2025-06-10	33.76	31.00	38.00	33.82	33.86	7,600	257,312	33.857	33.76	31.00	38.00	33.82	33.86	7,600	33.857	0.06%
2025-06-09	33.74	33.22	33.82	33.48	33.74	5,800	195,230	33.660	33.74	33.22	33.82	33.48	33.74	5,800	33.660	1.75%
2025-06-06	33.16	33.16	38.00	33.14	33.20	6,000	199,048	33.175	33.16	33.16	38.00	33.14	33.20	6,000	33.175	-0.66%
2025-06-05	33.38	32.96	-	33.30	33.38	1,400	46,700	33.357	33.38	32.96	-	33.30	33.38	1,400	33.357	1.09%
2025-06-04	33.02	31.00	-	33.00	33.10	11,400	376,800	33.053	33.02	31.00	-	33.00	33.10	11,400	33.053	0.73%
2025-06-03	32.78	32.44	32.78	32.60	32.78	3,900	127,508	32.694	32.78	32.44	32.78	32.60	32.78	3,900	32.694	2.12%
2025-06-02	32.10	31.92	-	31.64	32.10	4,200	133,274	31.732	32.10	31.92	-	31.64	32.10	4,200	31.732	-0.93%
2025-05-30	32.40	32.42	38.00	32.38	33.20	6,900	223,860	32.444	32.40	32.42	38.00	32.38	33.20	6,900	32.443	-2.41%
2025-05-29	33.20	32.78	-	32.76	33.20	5,700	187,718	32.933	33.20	32.78	-	32.76	33.20	5,700	32.933	1.65%
2025-05-28	32.66	32.46	-	32.88	32.88	1,000	32,880	32.880	32.66	32.46	-	32.88	32.88	1,000	32.880	-0.67%
2025-05-27	32.88	32.82	-	32.74	32.88	1,100	36,028	32.753	32.88	32.82	-	32.74	32.88	1,100	32.753	0.24%
2025-05-26	32.80	32.74	38.00	32.80	33.14	2,200	72,870	33.123	32.80	32.74	38.00	32.80	33.14	2,200	33.123	-1.32%
2025-05-23	33.24	33.24	38.00	33.24	33.32	1,600	53,274	33.296	33.24	33.24	38.00	33.24	33.32	1,600	33.296	0.00%
2025-05-22	33.24	33.00	38.00	33.36	33.46	800	26,738	33.423	33.24	33.00	38.00	33.36	33.46	800	33.423	-0.95%
2025-05-21	33.56	33.36	34.10	33.18	33.70	18,500	623,258	33.690	33.56	33.36	34.10	33.18	33.70	18,500	33.690	0.90%
2025-05-20	33.26	33.16	33.52	33.20	33.24	3,100	102,924	33.201	33.26	33.16	33.52	33.20	33.24	3,100	33.201	1.09%
2025-05-19	32.90	32.82	38.00	32.76	32.84	1,100	36,116	32.833	32.90	32.82	38.00	32.76	32.84	1,100	32.833	-0.48%
2025-05-16	33.06	33.00	34.00	32.90	33.22	43,000	1,419,064	33.002	33.06	33.00	34.00	32.90	33.22	43,000	33.001	-0.48%
2025-05-15	33.22	33.10	34.00	33.22	33.54	25,700	858,114	33.390	33.22	33.10	34.00	33.22	33.54	25,700	33.390	-0.95%
2025-05-14	33.54	33.36	33.60	33.08	33.56	33,000	1,098,886	33.300	33.54	33.36	33.60	33.08	33.56	33,000	33.300	2.44%
2025-05-13	32.74	32.54	33.50	32.76	33.04	47,300	1,556,380	32.904	32.74	32.54	33.50	32.76	33.04	47,300	32.904	-2.03%
2025-05-12	33.42	32.84	-	32.18	33.42	53,800	1,778,342	33.055	33.42	32.84	-	32.18	33.42	53,800	33.055	3.85%
2025-05-09	32.18	32.00	-	32.00	32.24	32,500	1,044,886	32.150	32.18	32.00	-	32.00	32.24	32,500	32.150	0.25%
2025-05-08	32.10	31.90	-	32.08	32.42	17,700	570,152	32.212	32.10	31.90	-	32.08	32.42	17,700	32.212	0.31%
2025-05-07	32.00	31.84	32.44	32.04	32.56	641,700	20,835,162	32.469	32.00	31.84	32.44	32.04	32.56	641,700	32.469	-0.06%
2025-05-06	32.02	32.00	32.10	31.84	32.00	6,800	216,960	31.906	32.02	32.00	32.10	31.84	32.00	6,800	31.906	0.57%
2025-05-02	31.84	31.80	32.00	31.52	31.56	1,400	44,168	31.549	31.84	31.80	32.00	31.52	31.56	1,400	31.549	2.12%
2025-04-30	31.18	31.16	32.00	31.04	31.14	3,700	114,918	31.059	31.18	31.16	32.00	31.04	31.14	3,700	31.059	0.13%
2025-04-29	31.14	31.06	-	31.02	31.44	2,600	81,174	31.221	31.14	31.06	-	31.02	31.44	2,600	31.221	0.00%
2025-04-28	31.14	31.04	-	31.00	31.16	9,800	304,896	31.112	31.14	31.04	-	31.00	31.16	9,800	31.112	0.00%
2025-04-25	31.14	31.00	-	31.14	31.48	22,300	698,778	31.335	31.14	31.00	-	31.14	31.48	22,300	31.335	0.71%
2025-04-24	30.92	30.82	-	30.78	31.16	28,500	883,752	31.009	30.92	30.82	-	30.78	31.16	28,500	31.009	-0.71%
2025-04-23	31.14	31.06	-	30.96	31.22	20,100	626,772	31.183	31.14	31.06	-	30.96	31.22	20,100	31.183	2.50%
2025-04-22	30.38	27.70	-	30.38	30.38	700	21,266	30.380	30.38	27.70	-	30.38	30.38	700	30.380	0.86%
2025-04-17	30.12	30.12	-	29.60	29.60	400	11,840	29.600	30.12	30.12	-	29.60	29.60	400	29.600	1.76%
2025-04-16	29.60	27.70	-	29.60	29.60	1,000	29,600	29.600	29.60	27.70	-	29.60	29.60	1,000	29.600	-2.50%
2025-04-15	30.36	30.16	-	30.32	30.62	200	6,094	30.470	30.36	30.16	-	30.32	30.62	200	30.470	0.60%
2025-04-14	30.18	30.08	31.10	29.68	30.44	7,100	214,594	30.225	30.18	30.08	31.10	29.68	30.44	7,100	30.225	1.68%
2025-04-11	29.68	29.66	31.10	-	-	0	0	-	29.68	29.66	31.10	-	-	0	-	0.54%
2025-04-10	29.52	29.20	29.90	29.12	30.00	4,900	143,268	29.238	29.52	29.20	29.90	29.12	30.00	4,900	29.238	1.37%
2025-04-09	29.12	28.90	31.10	27.38	29.12	20,900	593,262	28.386	29.12	28.90	31.10	27.38	29.12	20,900	28.386	1.75%
2025-04-08	28.62	28.48	31.10	28.36	28.86	35,000	1,001,216	28.606	28.62	28.48	31.10	28.36	28.86	35,000	28.606	3.55%
2025-04-07	27.64	27.62	31.10	27.64	32.00	57,000	1,643,908	28.841	27.64	27.62	31.10	27.64	32.00	57,000	28.840	-14.43%
2025-04-03	32.30	32.30	32.92	32.22	32.46	4,200	135,602	32.286	32.30	32.30	32.92	32.22	32.46	4,200	32.286	-1.82%
2025-04-02	32.90	32.88	-	32.88	33.20	600	19,888	33.147	32.90	32.88	-	32.88	33.20	600	33.147	-0.12%
2025-04-01	32.94	32.74	-	32.34	32.94	300	9,822	32.740	32.94	32.74	-	32.34	32.94	300	32.740	0.18%
2025-03-31	32.88	32.88	-	32.86	33.00	1,100	36,206	32.915	32.88	32.88	-	32.86	33.00	1,100	32.915	-1.08%
2025-03-28	33.24	33.22	-	33.24	33.24	800	26,592	33.240	33.24	33.22	-	33.24	33.24	800	33.240	-0.78%
2025-03-27	33.50	33.42	-	33.42	33.68	4,300	144,410	33.584	33.50	33.42	-	33.42	33.68	4,300	33.584	0.66%
2025-03-26	33.28	33.24	-	-	-	0	0	-	33.28	33.24	-	-	-	0	-	0.18%
2025-03-25	33.22	33.12	-	33.20	33.22	7,100	235,722	33.200	33.22	33.12	-	33.20	33.22	7,100	33.200	-2.41%
2025-03-24	34.04	33.88	-	33.64	34.10	3,300	111,196	33.696	34.04	33.88	-	33.64	34.10	3,300	33.696	1.19%
2025-03-21	33.64	33.60	-	33.64	34.30	11,100	377,302	33.991	33.64	33.60	-	33.64	34.30	11,100	33.991	-1.98%
2025-03-20	34.32	34.26	36.30	34.32	35.24	758,870	26,099,291	34.392	34.32	34.26	36.30	34.32	35.24	758,870	34.392	-2.61%
2025-03-19	35.24	35.14	36.38	35.02	35.40	49,800	1,753,348	35.208	35.24	35.14	36.38	35.02	35.40	49,800	35.208	-0.23%
2025-03-18	35.32	35.16	36.50	34.90	35.36	5,000	175,732	35.146	35.32	35.16	36.50	34.90	35.36	5,000	35.146	2.79%
2025-03-17	34.36	34.20	34.90	34.22	36.00	11,100	397,940	35.851	34.36	34.20	34.90	34.22	36.00	11,100	35.850	0.41%
2025-03-14	34.22	34.12	36.00	34.12	34.28	15,800	541,314	34.260	34.22	34.12	36.00	34.12	34.28	15,800	34.260	3.38%
2025-03-13	33.10	32.00	36.00	32.90	33.40	1,100	36,240	32.946	33.10	32.00	36.00	32.90	33.40	1,100	32.945	-0.60%
2025-03-12	33.30	33.18	-	33.28	33.76	17,500	589,384	33.679	33.30	33.18	-	33.28	33.76	17,500	33.679	-1.13%
2025-03-11	33.68	33.58	-	32.88	33.68	74,800	2,475,576	33.096	33.68	33.58	-	32.88	33.68	74,800	33.096	0.72%
2025-03-10	33.44	33.32	-	33.30	34.00	35,400	1,188,816	33.582	33.44	33.32	-	33.30	34.00	35,400	33.582	-2.28%
2025-03-07	34.22	34.12	-	34.22	34.50	25,100	862,638	34.368	34.22	34.12	-	34.22	34.50	25,100	34.368	-0.23%
2025-03-06	34.30	34.26	34.50	33.20	34.30	20,300	690,402	34.010	34.30	34.26	34.50	33.20	34.30	20,300	34.010	4.38%
2025-03-05	32.86	32.86	33.26	32.64	32.98	3,600	118,220	32.839	32.86	32.86	33.26	32.64	32.98	3,600	32.839	2.24%
2025-03-04	32.14	32.06	33.26	31.52	32.06	4,500	143,782	31.952	32.14	32.06	33.26	31.52	32.06	4,500	31.952	0.00%
2025-03-03	32.14	-	33.26	32.00	32.68	5,100	166,174	32.583	32.14	-	33.26	32.00	32.68	5,100	32.583	-1.65%
2025-02-28	32.68	32.12	32.68	32.06	33.10	13,900	456,290	32.827	32.68	32.12	32.68	32.06	33.10	13,900	32.827	-2.16%
2025-02-27	33.40	33.32	36.50	33.16	33.82	6,500	219,308	33.740	33.40	33.32	36.50	33.16	33.82	6,500	33.740	-0.65%
2025-02-26	33.62	-	36.50	33.16	33.80	34,100	1,143,952	33.547	33.62	-	36.50	33.16	33.80	34,100	33.547	3.19%
2025-02-25	32.58	32.46	32.60	32.36	32.66	500	16,258	32.516	32.58	32.46	32.60	32.36	32.66	500	32.516	-2.40%
2025-02-24	33.38	33.26	33.54	33.14	33.90	15,500	519,046	33.487	33.38	33.26	33.54	33.14	33.90	15,500	33.487	-0.06%
2025-02-21	33.40	33.34	34.00	32.84	33.40	600	19,760	32.933	33.40	33.34	34.00	32.84	33.40	600	32.933	3.86%
2025-02-20	32.16	32.10	-	31.98	32.34	20,200	652,206	32.287	32.16	32.10	-	31.98	32.34	20,200	32.287	-1.71%
2025-02-19	32.72	32.54	-	32.30	32.72	7,200	233,516	32.433	32.72	32.54	-	32.30	32.72	7,200	32.433	-0.24%
2025-02-18	32.80	32.64	33.34	32.36	33.24	48,300	1,585,364	32.823	32.80	32.64	33.34	32.36	33.24	48,300	32.823	1.05%
2025-02-17	32.46	32.28	33.08	32.14	33.00	21,700	707,540	32.606	32.46	32.28	33.08	32.14	33.00	21,700	32.606	0.68%
2025-02-14	32.24	-	-	31.52	32.16	11,400	362,112	31.764	32.24	-	-	31.52	32.16	11,400	31.764	4.07%
2025-02-13	30.98	30.82	31.70	30.98	31.96	40,400	1,270,596	31.450	30.98	30.82	31.70	30.98	31.96	40,400	31.450	-0.39%
2025-02-12	31.10	31.10	-	30.70	31.04	5,000	153,964	30.793	31.10	31.10	-	30.70	31.04	5,000	30.793	2.44%
2025-02-11	30.36	30.24	31.50	30.40	30.80	16,700	510,980	30.598	30.36	30.24	31.50	30.40	30.80	16,700	30.598	-1.04%
2025-02-10	30.68	30.68	30.78	30.50	30.68	19,514	598,493	30.670	30.68	30.68	30.78	30.50	30.68	19,514	30.670	1.79%
2025-02-07	30.14	30.12	31.50	29.66	30.24	3,400	102,452	30.133	30.14	30.12	31.50	29.66	30.24	3,400	30.133	1.62%
2025-02-06	29.66	29.64	-	29.26	29.66	37,500	1,106,604	29.509	29.66	29.64	-	29.26	29.66	37,500	29.509	1.09%
2025-02-05	29.34	29.28	-	29.22	29.42	34,200	1,003,540	29.343	29.34	29.28	-	29.22	29.42	34,200	29.343	-0.74%
2025-02-04	29.56	29.56	30.00	29.00	29.60	3,200	93,854	29.329	29.56	29.56	30.00	29.00	29.60	3,200	29.329	3.21%
2025-02-03	28.64	28.64	-	28.24	28.84	22,000	628,706	28.578	28.64	28.64	-	28.24	28.84	22,000	28.578	-0.69%
2025-01-28	28.84	28.82	28.86	28.76	28.90	26,600	766,546	28.818	28.84	28.82	28.86	28.76	28.90	26,600	28.818	0.28%
2025-01-27	28.76	28.34	31.50	28.72	29.00	57,800	1,666,720	28.836	28.76	28.34	31.50	28.72	29.00	57,800	28.836	1.48%
2025-01-24	28.34	28.34	-	28.16	28.32	8,400	236,848	28.196	28.34	28.34	-	28.16	28.32	8,400	28.196	2.02%
2025-01-23	27.78	27.74	-	27.74	28.34	68,700	1,924,054	28.007	27.78	27.74	-	27.74	28.34	68,700	28.007	-0.22%
2025-01-22	27.84	27.78	-	27.80	27.96	47,400	1,321,034	27.870	27.84	27.78	-	27.80	27.96	47,400	27.870	-1.97%
2025-01-21	28.40	28.34	-	28.40	28.40	1,000	28,400	28.400	28.40	28.34	-	28.40	28.40	1,000	28.400	1.00%
2025-01-20	28.12	28.10	-	28.12	28.30	2,400	67,506	28.128	28.12	28.10	-	28.12	28.30	2,400	28.128	2.25%
2025-01-17	27.50	27.50	27.80	27.42	27.50	600	16,468	27.447	27.50	27.50	27.80	27.42	27.50	600	27.447	0.29%
2025-01-16	27.42	27.48	27.80	27.36	27.36	100	2,736	27.360	27.42	27.48	27.80	27.36	27.36	100	27.360	0.73%
2025-01-15	27.22	-	27.80	27.18	27.22	800	21,768	27.210	27.22	-	27.80	27.18	27.22	800	27.210	0.15%
2025-01-14	27.18	27.18	-	-	-	0	0	-	27.18	27.18	-	-	-	0	-	2.41%
2025-01-13	26.54	26.54	-	26.50	26.58	700	18,596	26.566	26.54	26.54	-	26.50	26.58	700	26.566	-1.12%
2025-01-10	26.84	26.74	-	27.00	27.00	800	21,600	27.000	26.84	26.74	-	27.00	27.00	800	27.000	-1.18%
2025-01-09	27.16	27.08	-	27.16	27.16	200	5,432	27.160	27.16	27.08	-	27.16	27.16	200	27.160	0.30%
2025-01-08	27.08	27.08	-	27.06	27.22	1,200	32,632	27.193	27.08	27.08	-	27.06	27.22	1,200	27.193	-0.81%
2025-01-07	27.30	27.26	-	27.26	27.26	200	5,452	27.260	27.30	27.26	-	27.26	27.26	200	27.260	-1.59%
2025-01-06	27.74	27.70	28.08	27.72	27.80	17,100	474,718	27.761	27.74	27.70	28.08	27.72	27.80	17,100	27.761	-0.72%
2025-01-03	27.94	27.76	-	27.94	27.94	2,000	55,880	27.940	27.94	27.76	-	27.94	27.94	2,000	27.940	0.50%
2025-01-02	27.80	27.78	28.28	27.80	28.00	9,700	270,672	27.904	27.80	27.78	28.28	27.80	28.00	9,700	27.904	-2.66%
2024-12-31	28.56	28.46	28.64	28.46	28.56	33,000	940,780	28.509	28.56	28.46	28.64	28.46	28.56	33,000	28.508	0.07%
2024-12-30	28.54	28.52	-	28.46	28.58	35,700	1,018,486	28.529	28.54	28.52	-	28.46	28.58	35,700	28.529	-0.49%
2024-12-27	28.68	28.00	28.90	28.70	28.70	300	8,610	28.700	28.68	28.00	28.90	28.70	28.70	300	28.700	0.14%
2024-12-24	28.64	28.64	28.80	28.60	28.60	500	14,300	28.600	28.64	28.64	28.80	28.60	28.60	500	28.600	0.99%
2024-12-23	28.36	28.34	-	28.30	28.30	100	2,830	28.300	28.36	28.34	-	28.30	28.30	100	28.300	0.14%
2024-12-20	28.32	28.32	28.46	28.30	28.30	2,200	62,260	28.300	28.32	28.32	28.46	28.30	28.30	2,200	28.300	-0.35%
2024-12-19	28.42	28.32	-	28.06	28.44	8,800	248,478	28.236	28.42	28.32	-	28.06	28.44	8,800	28.236	0.21%
2024-12-18	28.36	28.36	-	-	-	9,700	275,868	28.440	28.36	28.36	-	-	-	9,700	28.440	0.42%
2024-12-17	28.24	27.96	28.30	28.24	28.44	9,200	261,588	28.434	28.24	27.96	28.30	28.24	28.44	9,200	28.433	-0.42%
2024-12-16	28.36	28.20	-	28.50	28.62	700	19,986	28.551	28.36	28.20	-	28.50	28.62	700	28.551	-0.91%
2024-12-13	28.62	28.36	-	-	-	0	0	-	28.62	28.36	-	-	-	0	-	-2.39%
2024-12-12	29.32	29.22	-	28.98	30.00	2,700	79,632	29.493	29.32	29.22	-	28.98	30.00	2,700	29.493	1.38%
2024-12-11	28.92	28.88	29.20	-	-	0	0	-	28.92	28.88	29.20	-	-	0	-	-0.55%
2024-12-10	29.08	29.08	-	29.08	30.04	15,600	462,264	29.632	29.08	29.08	-	29.08	30.04	15,600	29.632	-1.36%
2024-12-09	29.48	29.46	-	28.40	28.66	13,200	377,492	28.598	29.48	29.46	-	28.40	28.66	13,200	28.598	3.80%
2024-12-06	28.40	28.34	-	-	-	0	0	-	28.40	28.34	-	-	-	0	-	1.21%
2024-12-05	28.06	27.92	-	-	-	0	0	-	28.06	27.92	-	-	-	0	-	-0.36%
2024-12-04	28.16	28.12	-	28.14	28.16	400	11,258	28.145	28.16	28.12	-	28.14	28.16	400	28.145	0.07%
2024-12-03	28.14	28.14	-	27.74	27.86	1,200	33,312	27.760	28.14	28.14	-	27.74	27.86	1,200	27.760	0.50%
2024-12-02	28.00	27.94	-	27.80	28.00	2,900	81,492	28.101	28.00	27.94	-	27.80	28.00	2,900	28.101	0.72%
2024-11-29	27.80	27.70	-	27.70	28.10	4,100	114,952	28.037	27.80	27.70	-	27.70	28.10	4,100	28.037	0.36%
2024-11-28	27.70	27.56	-	27.70	27.90	1,700	47,310	27.829	27.70	27.56	-	27.70	27.90	1,700	27.829	-1.14%
2024-11-27	28.02	28.00	-	27.34	27.94	10,300	287,064	27.870	28.02	28.00	-	27.34	27.94	10,300	27.870	1.89%
2024-11-26	27.50	27.36	-	27.40	27.50	12,100	332,740	27.499	27.50	27.36	-	27.40	27.50	12,100	27.499	-0.22%
2024-11-25	27.56	26.90	-	27.76	27.76	300	8,328	27.760	27.56	26.90	-	27.76	27.76	300	27.760	0.15%
2024-11-22	27.52	27.52	-	27.44	28.00	5,300	147,672	27.863	27.52	27.52	-	27.44	28.00	5,300	27.863	-3.44%
2024-11-21	28.50	28.38	-	28.52	28.52	200	5,704	28.520	28.50	28.38	-	28.52	28.52	200	28.520	-0.07%
2024-11-20	28.52	28.52	-	-	-	2,300	65,734	28.580	28.52	28.52	-	-	-	2,300	28.580	0.35%
2024-11-19	28.42	28.38	-	28.38	28.42	10,200	289,484	28.381	28.42	28.38	-	28.38	28.42	10,200	28.381	0.57%
2024-11-18	28.26	28.22	-	28.12	28.50	14,700	418,204	28.449	28.26	28.22	-	28.12	28.50	14,700	28.449	0.50%
2024-11-15	28.12	27.96	-	28.12	28.24	10,300	289,666	28.123	28.12	27.96	-	28.12	28.24	10,300	28.123	-0.21%
2024-11-14	28.18	28.08	28.30	28.60	28.80	1,400	40,120	28.657	28.18	28.08	28.30	28.60	28.80	1,400	28.657	-1.54%
2024-11-13	28.62	28.62	-	28.38	28.76	11,100	315,094	28.387	28.62	28.62	-	28.38	28.76	11,100	28.387	-0.49%
2024-11-12	28.76	-	-	29.34	29.46	5,000	147,072	29.414	28.76	-	-	29.34	29.46	5,000	29.414	-2.18%
2024-11-11	29.40	29.40	-	29.20	30.00	4,800	141,594	29.499	29.40	29.40	-	29.20	30.00	4,800	29.499	-1.93%
2024-11-08	29.98	29.96	-	29.98	30.14	11,600	349,548	30.133	29.98	29.96	-	29.98	30.14	11,600	30.133	-1.06%
2024-11-07	30.30	30.30	-	29.76	29.84	1,200	35,780	29.817	30.30	30.30	-	29.76	29.84	1,200	29.817	2.78%
2024-11-06	29.48	29.46	-	29.38	29.40	16,000	470,240	29.390	29.48	29.46	-	29.38	29.40	16,000	29.390	-2.51%
2024-11-05	30.24	30.24	-	29.44	30.12	1,100	32,956	29.960	30.24	30.24	-	29.44	30.12	1,100	29.960	2.72%
2024-11-04	29.44	29.48	-	29.28	29.50	2,300	67,660	29.417	29.44	29.48	-	29.28	29.50	2,300	29.417	0.55%
2024-11-01	29.28	29.26	-	29.08	29.10	4,000	116,322	29.081	29.28	29.26	-	29.08	29.10	4,000	29.081	0.41%
2024-10-31	29.16	29.16	-	29.04	29.40	17,200	502,826	29.234	29.16	29.16	-	29.04	29.40	17,200	29.234	4.89%
2024-10-30	27.80	27.80	-	27.80	29.56	8,900	257,252	28.905	27.80	27.80	-	27.80	29.56	8,900	28.905	-6.46%
2024-10-29	29.72	29.58	30.00	30.00	30.00	400	12,000	30.000	29.72	29.58	30.00	30.00	30.00	400	30.000	0.07%
2024-10-28	29.70	29.58	29.72	29.38	29.72	11,000	326,252	29.659	29.70	29.58	29.72	29.38	29.72	11,000	29.659	0.75%
2024-10-25	29.48	29.48	30.00	29.38	29.38	10,000	293,800	29.380	29.48	29.48	30.00	29.38	29.38	10,000	29.380	0.34%
2024-10-24	29.38	29.36	-	29.38	29.70	1,400	41,236	29.454	29.38	29.36	-	29.38	29.70	1,400	29.454	-2.07%
2024-10-23	30.00	29.88	-	30.00	30.00	1,600	48,000	30.000	30.00	29.88	-	30.00	30.00	1,600	30.000	1.90%
2024-10-22	29.44	29.44	29.80	29.34	29.34	1,400	41,076	29.340	29.44	29.44	29.80	29.34	29.34	1,400	29.340	-0.14%
2024-10-21	29.48	29.32	30.92	29.90	29.94	2,100	62,798	29.904	29.48	29.32	30.92	29.90	29.94	2,100	29.904	-1.47%
2024-10-18	29.92	29.94	-	28.76	30.02	10,100	293,708	29.080	29.92	29.94	-	28.76	30.02	10,100	29.080	4.03%
2024-10-17	28.76	28.58	-	28.76	29.28	300	8,694	28.980	28.76	28.58	-	28.76	29.28	300	28.980	-1.78%
2024-10-16	29.28	28.50	-	29.30	29.30	1,900	55,670	29.300	29.28	28.50	-	29.30	29.30	1,900	29.300	-0.07%
2024-10-15	29.30	29.14	-	29.30	30.40	800	23,550	29.438	29.30	29.14	-	29.30	30.40	800	29.438	-4.25%
2024-10-14	30.60	30.42	34.00	30.44	30.86	16,400	502,240	30.624	30.60	30.42	34.00	30.44	30.86	16,400	30.624	-0.52%
2024-10-10	30.76	30.76	-	30.70	31.42	81,100	2,507,372	30.917	30.76	30.76	-	30.70	31.42	81,100	30.917	2.53%
2024-10-09	30.00	-	-	30.00	31.36	35,900	1,107,848	30.859	30.00	-	-	30.00	31.36	35,900	30.859	-2.66%
2024-10-08	30.82	30.70	34.68	30.64	34.30	59,700	1,973,614	33.059	30.82	30.70	34.68	30.64	34.30	59,700	33.059	-9.94%
2024-10-07	34.22	34.20	34.30	33.72	34.34	91,700	3,116,690	33.988	34.22	34.20	34.30	33.72	34.34	91,700	33.988	1.48%
2024-10-04	33.72	33.70	34.00	32.64	33.72	86,200	2,866,872	33.258	33.72	33.70	34.00	32.64	33.72	86,200	33.258	2.18%
2024-10-03	33.00	32.72	33.08	31.50	33.76	201,800	6,596,506	32.688	33.00	32.72	33.08	31.50	33.76	201,800	32.688	-0.66%
2024-10-02	33.22	33.20	-	30.94	33.50	280,900	9,055,426	32.237	33.22	33.20	-	30.94	33.50	280,900	32.237	7.44%
2024-09-30	30.92	29.68	30.90	30.00	31.50	52,800	1,636,766	30.999	30.92	29.68	30.90	30.00	31.50	52,800	30.999	4.18%
2024-09-27	29.68	-	29.68	29.08	29.80	36,900	1,084,138	29.380	29.68	-	29.68	29.08	29.80	36,900	29.380	4.14%
2024-09-26	28.50	28.42	-	27.50	28.50	10,800	297,854	27.579	28.50	28.42	-	27.50	28.50	10,800	27.579	6.03%
2024-09-25	26.88	26.78	27.50	27.12	27.50	12,300	333,910	27.147	26.88	26.78	27.50	27.12	27.50	12,300	27.147	1.13%
2024-09-24	26.58	26.58	27.50	26.00	26.34	1,000	26,034	26.034	26.58	26.58	27.50	26.00	26.34	1,000	26.034	4.48%
2024-09-23	25.44	25.38	27.50	25.60	25.60	400	10,240	25.600	25.44	25.38	27.50	25.60	25.60	400	25.600	0.24%
2024-09-20	25.38	25.36	27.50	25.38	25.60	22,500	574,820	25.548	25.38	25.36	27.50	25.38	25.60	22,500	25.548	0.95%
2024-09-19	25.14	25.14	27.50	-	-	0	0	-	25.14	25.14	27.50	-	-	0	-	2.20%
2024-09-17	24.60	24.60	27.50	24.44	24.44	200	4,888	24.440	24.60	24.60	27.50	24.44	24.44	200	24.440	1.07%
2024-09-16	24.34	-	27.50	-	-	0	0	-	24.34	-	27.50	-	-	0	-	0.08%
2024-09-13	24.32	24.32	27.50	24.32	24.32	200	4,864	24.320	24.32	24.32	27.50	24.32	24.32	200	24.320	0.66%
2024-09-12	24.16	24.16	27.50	-	-	0	0	-	24.16	24.16	27.50	-	-	0	-	0.58%
2024-09-11	24.02	23.98	27.50	23.90	24.08	9,300	222,792	23.956	24.02	23.98	27.50	23.90	24.08	9,300	23.956	-0.33%
2024-09-10	24.10	24.10	27.50	24.02	24.02	9,200	220,984	24.020	24.10	24.10	27.50	24.02	24.02	9,200	24.020	0.50%
2024-09-09	23.98	24.00	27.50	23.92	24.40	20,400	490,892	24.063	23.98	24.00	27.50	23.92	24.40	20,400	24.063	-1.88%
2024-09-05	24.44	24.32	27.50	24.44	24.44	9,000	219,960	24.440	24.44	24.32	27.50	24.44	24.44	9,000	24.440	0.00%
2024-09-04	24.44	24.44	27.50	24.36	24.50	45,500	1,112,706	24.455	24.44	24.44	27.50	24.36	24.50	45,500	24.455	-0.73%
2024-09-03	24.62	24.62	27.50	24.62	24.64	200	4,926	24.630	24.62	24.62	27.50	24.62	24.64	200	24.630	-0.40%
2024-09-02	24.72	24.64	27.50	-	-	0	0	-	24.72	24.64	27.50	-	-	0	-	-1.59%
2024-08-30	25.12	25.04	27.50	24.58	25.12	29,100	727,738	25.008	25.12	25.04	27.50	24.58	25.12	29,100	25.008	2.20%
2024-08-29	24.58	24.58	27.50	24.40	24.50	36,800	898,820	24.425	24.58	24.58	27.50	24.40	24.50	36,800	24.424	0.16%
2024-08-28	24.54	24.52	24.92	24.46	24.62	40,500	995,134	24.571	24.54	24.52	24.92	24.46	24.62	40,500	24.571	-1.52%
2024-08-27	24.92	24.90	27.50	24.68	24.68	100	2,468	24.680	24.92	24.90	27.50	24.68	24.68	100	24.680	-1.42%
2024-08-26	25.28	25.18	27.50	25.00	25.28	12,400	313,160	25.255	25.28	25.18	27.50	25.00	25.28	12,400	25.255	0.72%
2024-08-23	25.10	25.08	25.20	25.06	25.20	1,400	35,140	25.100	25.10	25.08	25.20	25.06	25.20	1,400	25.100	-0.40%
2024-08-22	25.20	25.20	27.50	24.92	25.00	2,600	64,928	24.972	25.20	25.20	27.50	24.92	25.00	2,600	24.972	1.37%
2024-08-21	24.86	24.88	25.46	24.76	24.76	200	4,952	24.760	24.86	24.88	25.46	24.76	24.76	200	24.760	-1.04%
2024-08-20	25.12	25.02	25.50	25.12	25.12	500	12,560	25.120	25.12	25.02	25.50	25.12	25.12	500	25.120	-0.79%
2024-08-19	25.32	25.24	25.40	25.10	25.40	1,400	35,252	25.180	25.32	25.24	25.40	25.10	25.40	1,400	25.180	1.20%
2024-08-16	25.02	25.02	27.50	-	-	0	0	-	25.02	25.02	27.50	-	-	0	-	1.38%
2024-08-15	24.68	24.58	27.50	24.68	24.88	800	19,852	24.815	24.68	24.58	27.50	24.68	24.88	800	24.815	0.33%
2024-08-14	24.60	24.56	27.50	24.56	24.56	5,000	122,800	24.560	24.60	24.56	27.50	24.56	24.56	5,000	24.560	-0.81%
2024-08-13	24.80	24.80	27.50	24.72	24.82	200	4,954	24.770	24.80	24.80	27.50	24.72	24.82	200	24.770	0.40%
2024-08-12	24.70	-	27.50	24.60	24.70	10,700	263,290	24.607	24.70	-	27.50	24.60	24.70	10,700	24.607	-0.16%
2024-08-09	24.74	24.70	27.50	24.62	24.74	10,500	259,710	24.734	24.74	24.70	27.50	24.62	24.74	10,500	24.734	1.48%
2024-08-08	24.38	24.30	24.64	24.40	24.44	10,600	259,040	24.438	24.38	24.30	24.64	24.40	24.44	10,600	24.438	0.58%
2024-08-07	24.24	24.22	24.58	24.24	24.48	10,500	255,268	24.311	24.24	24.22	24.58	24.24	24.48	10,500	24.311	1.08%
2024-08-06	23.98	23.94	24.32	23.98	23.98	200	4,796	23.980	23.98	23.94	24.32	23.98	23.98	200	23.980	0.00%
2024-08-05	23.98	23.90	24.04	22.00	24.28	4,600	110,056	23.925	23.98	23.90	24.04	22.00	24.28	4,600	23.925	-1.07%
2024-08-02	24.24	24.18	27.50	-	-	0	0	-	24.24	24.18	27.50	-	-	0	-	-2.10%
2024-08-01	24.76	24.64	27.50	-	-	0	0	-	24.76	24.64	27.50	-	-	0	-	-0.32%
2024-07-31	24.84	24.84	27.50	24.62	24.84	1,400	34,594	24.710	24.84	24.84	27.50	24.62	24.84	1,400	24.710	2.39%
2024-07-30	24.26	24.18	24.40	24.26	24.30	4,350	105,695	24.298	24.26	24.18	24.40	24.26	24.30	4,350	24.298	-1.30%
2024-07-29	24.58	24.58	27.50	-	-	0	0	-	24.58	24.58	27.50	-	-	0	-	0.99%
2024-07-26	24.34	24.34	24.46	24.32	24.52	4,400	107,230	24.371	24.34	24.34	24.46	24.32	24.52	4,400	24.370	-0.16%
2024-07-25	24.38	24.34	27.50	-	-	0	0	-	24.38	24.34	27.50	-	-	0	-	-1.69%
2024-07-24	24.80	24.72	24.98	24.96	24.96	2,200	54,912	24.960	24.80	24.72	24.98	24.96	24.96	2,200	24.960	-0.80%
2024-07-23	25.00	-	25.50	-	-	0	0	-	25.00	-	25.50	-	-	0	-	-1.26%
2024-07-22	25.32	25.30	27.50	25.20	25.32	7,400	186,760	25.238	25.32	25.30	27.50	25.20	25.32	7,400	25.238	1.36%
2024-07-19	24.98	24.92	27.50	-	-	0	0	-	24.98	24.92	27.50	-	-	0	-	-1.89%
2024-07-18	25.46	25.38	27.50	-	-	0	0	-	25.46	25.38	27.50	-	-	0	-	-0.16%
2024-07-17	25.50	25.38	25.80	-	-	0	0	-	25.50	25.38	25.80	-	-	0	-	-0.16%
2024-07-16	25.54	25.44	25.54	25.56	25.58	20,600	526,740	25.570	25.54	25.44	25.54	25.56	25.58	20,600	25.570	-1.08%
2024-07-15	25.82	25.80	26.14	25.82	25.82	1,000	25,820	25.820	25.82	25.80	26.14	25.82	25.82	1,000	25.820	-1.22%
2024-07-12	26.14	26.14	27.50	-	-	0	0	-	26.14	26.14	27.50	-	-	0	-	1.71%
2024-07-11	25.70	25.68	27.50	25.30	25.70	15,000	384,170	25.611	25.70	25.68	27.50	25.30	25.70	15,000	25.611	1.66%
2024-07-10	25.28	25.20	25.40	25.46	25.46	200	5,092	25.460	25.28	25.20	25.40	25.46	25.46	200	25.460	0.24%
2024-07-09	25.22	-	27.50	25.08	25.20	10,200	255,840	25.082	25.22	-	27.50	25.08	25.20	10,200	25.082	0.08%
2024-07-08	25.20	25.18	25.90	25.20	25.50	600	15,150	25.250	25.20	25.18	25.90	25.20	25.50	600	25.250	-1.41%
2024-07-05	25.56	-	26.00	25.70	25.70	1,000	25,700	25.700	25.56	-	26.00	25.70	25.70	1,000	25.700	-0.47%
2024-07-04	25.68	25.68	26.10	25.66	25.80	20,000	514,600	25.730	25.68	25.68	26.10	25.66	25.80	20,000	25.730	0.71%
2024-07-03	25.50	25.50	27.50	25.36	25.36	10,000	253,600	25.360	25.50	25.50	27.50	25.36	25.36	10,000	25.360	1.19%
2024-07-02	25.20	25.16	27.50	-	-	0	0	-	25.20	25.16	27.50	-	-	0	-	0.00%
2024-06-28	25.20	25.18	27.50	25.20	25.20	5,100	128,520	25.200	25.20	25.18	27.50	25.20	25.20	5,100	25.200	-0.24%
2024-06-27	25.26	25.16	26.90	25.46	25.46	1,100	28,006	25.460	25.26	25.16	26.90	25.46	25.46	1,100	25.460	-1.86%
2024-06-26	25.74	25.72	27.50	25.70	25.74	300	7,718	25.727	25.74	25.72	27.50	25.70	25.74	300	25.727	0.39%
2024-06-25	25.64	25.62	27.50	25.70	25.70	4,200	107,940	25.700	25.64	25.62	27.50	25.70	25.70	4,200	25.700	0.00%
2024-06-24	25.64	25.64	27.50	25.34	25.62	3,000	76,520	25.507	25.64	25.64	27.50	25.34	25.62	3,000	25.507	-0.47%
2024-06-21	25.76	25.70	26.50	25.78	25.78	400	10,312	25.780	25.76	25.70	26.50	25.78	25.78	400	25.780	-1.38%
2024-06-20	26.12	26.02	26.50	-	-	0	0	-	26.12	26.02	26.50	-	-	0	-	-0.61%
2024-06-19	26.28	26.28	27.50	26.12	26.12	10,300	269,036	26.120	26.28	26.28	27.50	26.12	26.12	10,300	26.120	2.18%
2024-06-18	25.72	25.72	25.80	25.66	25.70	300	7,706	25.687	25.72	25.72	25.80	25.66	25.70	300	25.687	-0.31%
2024-06-17	25.80	25.80	27.50	25.80	25.80	200	5,160	25.800	25.80	25.80	27.50	25.80	25.80	200	25.800	-0.46%
2024-06-14	25.92	25.84	27.50	25.92	25.92	1,000	25,920	25.920	25.92	25.84	27.50	25.92	25.92	1,000	25.920	0.00%
2024-06-13	25.92	25.90	27.50	25.82	25.86	11,400	294,756	25.856	25.92	25.90	27.50	25.82	25.86	11,400	25.856	1.49%
2024-06-12	25.54	-	27.50	25.54	25.60	5,400	138,228	25.598	25.54	-	27.50	25.54	25.60	5,400	25.598	-1.24%
2024-06-11	25.86	25.86	27.50	25.84	26.00	400	10,368	25.920	25.86	25.86	27.50	25.84	26.00	400	25.920	-0.84%
2024-06-07	26.08	-	27.50	26.18	26.18	1,000	26,180	26.180	26.08	-	27.50	26.18	26.18	1,000	26.180	-0.76%
2024-06-06	26.28	-	26.28	26.32	26.32	1,400	36,848	26.320	26.28	-	26.28	26.32	26.32	1,400	26.320	0.15%
2024-06-05	26.24	-	26.38	26.20	26.32	9,600	251,964	26.246	26.24	-	26.38	26.20	26.32	9,600	26.246	-0.23%
2024-06-04	26.30	26.22	27.50	26.14	26.68	10,600	278,008	26.227	26.30	26.22	27.50	26.14	26.68	10,600	26.227	0.38%
2024-06-03	26.20	-	27.00	26.30	26.30	6,700	176,210	26.300	26.20	-	27.00	26.30	26.30	6,700	26.300	1.79%
2024-05-31	25.74	25.68	27.80	26.20	26.42	2,200	57,860	26.300	25.74	25.68	27.80	26.20	26.42	2,200	26.300	-1.00%
2024-05-30	26.00	25.94	26.00	-	-	0	0	-	26.00	25.94	26.00	-	-	0	-	-1.07%
2024-05-29	26.28	26.18	27.80	-	-	0	0	-	26.28	26.18	27.80	-	-	0	-	-1.57%
2024-05-28	26.70	26.68	27.80	26.70	27.04	3,100	83,052	26.791	26.70	26.68	27.80	26.70	27.04	3,100	26.791	0.07%
2024-05-27	26.68	26.68	27.80	26.28	26.52	1,200	31,680	26.400	26.68	26.68	27.80	26.28	26.52	1,200	26.400	1.37%
2024-05-24	26.32	26.32	27.80	26.32	26.80	1,200	31,648	26.373	26.32	26.32	27.80	26.32	26.80	1,200	26.373	-1.72%
2024-05-23	26.78	26.66	27.80	-	-	0	0	-	26.78	26.66	27.80	-	-	0	-	-1.83%
2024-05-22	27.28	-	27.80	27.00	27.56	3,100	84,834	27.366	27.28	-	27.80	27.00	27.56	3,100	27.366	0.15%
2024-05-21	27.24	27.28	27.80	27.24	27.36	5,600	153,204	27.358	27.24	27.28	27.80	27.24	27.36	5,600	27.358	-2.01%
2024-05-20	27.80	27.74	28.06	27.72	27.80	200	5,552	27.760	27.80	27.74	28.06	27.72	27.80	200	27.760	0.29%
2024-05-17	27.72	27.72	29.00	27.56	27.70	4,500	124,130	27.584	27.72	27.72	29.00	27.56	27.70	4,500	27.584	1.54%
2024-05-16	27.30	27.30	27.50	27.06	27.30	1,500	40,862	27.241	27.30	27.30	27.50	27.06	27.30	1,500	27.241	0.89%
2024-05-14	27.06	26.94	27.50	27.12	27.12	100	2,712	27.120	27.06	26.94	27.50	27.12	27.12	100	27.120	0.59%
2024-05-13	26.90	26.86	-	26.70	26.90	6,300	169,414	26.891	26.90	26.86	-	26.70	26.90	6,300	26.891	0.75%
2024-05-10	26.70	26.70	26.90	26.50	26.60	2,300	60,966	26.507	26.70	26.70	26.90	26.50	26.60	2,300	26.507	1.52%
2024-05-09	26.30	26.26	26.40	26.30	26.30	100	2,630	26.300	26.30	26.26	26.40	26.30	26.30	100	26.300	1.54%
2024-05-08	25.90	25.96	26.50	25.90	26.10	400	10,380	25.950	25.90	25.96	26.50	25.90	26.10	400	25.950	-1.15%
2024-05-07	26.20	26.12	26.90	26.20	26.36	4,900	128,684	26.262	26.20	26.12	26.90	26.20	26.36	4,900	26.262	-0.61%
2024-05-06	26.36	-	26.90	26.14	26.36	1,300	34,084	26.219	26.36	-	26.90	26.14	26.36	1,300	26.218	0.84%
2024-05-03	26.14	26.14	26.90	25.76	26.36	22,700	594,634	26.195	26.14	26.14	26.90	25.76	26.36	22,700	26.195	1.79%
2024-05-02	25.68	25.68	25.76	25.32	25.64	10,500	266,000	25.333	25.68	25.68	25.76	25.32	25.64	10,500	25.333	2.07%
2024-04-30	25.16	25.16	25.22	25.16	25.30	3,100	78,372	25.281	25.16	25.16	25.22	25.16	25.30	3,100	25.281	-0.40%
2024-04-29	25.26	25.22	26.90	25.26	25.44	51,000	1,294,354	25.380	25.26	25.22	26.90	25.26	25.44	51,000	25.379	0.32%
2024-04-26	25.18	25.16	26.90	25.08	25.08	2,600	65,208	25.080	25.18	25.16	26.90	25.08	25.08	2,600	25.080	2.36%
2024-04-25	24.60	24.56	24.64	24.64	24.64	200	4,928	24.640	24.60	24.56	24.64	24.64	24.64	200	24.640	-0.08%
2024-04-24	24.62	24.58	24.62	24.42	24.64	27,200	664,620	24.435	24.62	24.58	24.62	24.42	24.64	27,200	24.435	2.58%
2024-04-23	24.00	21.12	26.90	23.84	23.84	600	14,304	23.840	24.00	21.12	26.90	23.84	23.84	600	23.840	2.21%
2024-04-22	23.48	23.48	-	23.22	23.48	41,400	972,020	23.479	23.48	23.48	-	23.22	23.48	41,400	23.479	1.12%
2024-04-19	23.22	23.20	26.90	23.02	23.10	5,000	115,340	23.068	23.22	23.20	26.90	23.02	23.10	5,000	23.068	-1.02%
2024-04-18	23.46	23.46	-	23.20	23.44	6,100	142,960	23.436	23.46	23.46	-	23.20	23.44	6,100	23.436	1.12%
2024-04-17	23.20	23.20	-	23.20	23.30	42,000	974,700	23.207	23.20	23.20	-	23.20	23.30	42,000	23.207	-0.17%
2024-04-16	23.24	23.20	26.90	23.20	23.56	50,700	1,184,172	23.356	23.24	23.20	26.90	23.20	23.56	50,700	23.356	-1.78%
2024-04-15	23.66	23.64	26.90	23.58	23.68	28,000	661,734	23.633	23.66	23.64	26.90	23.58	23.68	28,000	23.633	-0.76%
2024-04-12	23.84	21.12	26.90	24.02	24.02	1,000	24,020	24.020	23.84	21.12	26.90	24.02	24.02	1,000	24.020	-1.49%
2024-04-11	24.20	21.12	26.90	24.00	24.00	100	2,400	24.000	24.20	21.12	26.90	24.00	24.00	100	24.000	0.00%
2024-04-10	24.20	24.00	26.90	-	-	0	0	-	24.20	24.00	26.90	-	-	0	-	1.51%
2024-04-09	23.84	23.80	26.90	23.84	23.98	7,500	179,780	23.971	23.84	23.80	26.90	23.84	23.98	7,500	23.971	0.59%
2024-04-08	23.70	23.70	26.90	-	-	0	0	-	23.70	23.70	26.90	-	-	0	-	0.17%
2024-04-05	23.66	23.10	26.90	23.60	23.60	700	16,520	23.600	23.66	23.10	26.90	23.60	23.60	700	23.600	-0.67%
2024-04-03	23.82	21.12	26.90	23.82	24.00	25,400	605,100	23.823	23.82	21.12	26.90	23.82	24.00	25,400	23.823	-0.92%
2024-04-02	24.04	23.66	24.30	23.98	24.06	16,100	386,518	24.007	24.04	23.66	24.30	23.98	24.06	16,100	24.007	1.61%
2024-03-28	23.66	23.56	-	23.26	23.74	31,500	745,054	23.653	23.66	23.56	-	23.26	23.74	31,500	23.653	3.32%
2024-03-27	22.90	22.90	26.90	22.90	23.56	7,500	174,670	23.289	22.90	22.90	26.90	22.90	23.56	7,500	23.289	-3.21%
2024-03-26	23.66	22.90	-	23.46	23.68	300	7,060	23.533	23.66	22.90	-	23.46	23.68	300	23.533	0.85%
2024-03-25	23.46	22.90	24.08	23.42	23.60	48,400	1,140,582	23.566	23.46	22.90	24.08	23.42	23.60	48,400	23.566	0.00%
2024-03-22	23.46	22.90	24.30	23.32	23.46	2,500	58,412	23.365	23.46	22.90	24.30	23.32	23.46	2,500	23.365	-2.57%
2024-03-21	24.08	23.46	24.30	24.08	24.08	3,700	89,096	24.080	24.08	23.46	24.30	24.08	24.08	3,700	24.080	1.60%
2024-03-20	23.70	23.46	24.30	23.54	23.56	1,100	25,914	23.558	23.70	23.46	24.30	23.54	23.56	1,100	23.558	-0.08%
2024-03-19	23.72	23.46	23.88	-	-	0	0	-	23.72	23.46	23.88	-	-	0	-	-1.17%
2024-03-18	24.00	23.80	24.04	23.66	24.00	29,100	693,764	23.841	24.00	23.80	24.04	23.66	24.00	29,100	23.841	0.93%
2024-03-15	23.78	23.50	-	23.72	23.78	20,000	475,000	23.750	23.78	23.50	-	23.72	23.78	20,000	23.750	-1.08%
2024-03-14	24.04	22.70	-	24.30	24.30	100	2,430	24.300	24.04	22.70	-	24.30	24.30	100	24.300	-0.33%
2024-03-13	24.12	22.70	-	-	-	0	0	-	24.12	22.70	-	-	-	0	-	0.00%
2024-03-12	24.12	22.70	-	23.50	24.12	2,600	61,960	23.831	24.12	22.70	-	23.50	24.12	2,600	23.831	3.17%
2024-03-11	23.38	23.38	23.50	23.16	23.16	100	2,316	23.160	23.38	23.38	23.50	23.16	23.16	100	23.160	1.12%
2024-03-08	23.12	22.70	23.50	23.12	23.12	500	11,560	23.120	23.12	22.70	23.50	23.12	23.12	500	23.120	0.87%
2024-03-07	22.92	22.70	23.50	22.96	22.96	10,000	229,600	22.960	22.92	22.70	23.50	22.96	22.96	10,000	22.960	-1.29%
2024-03-06	23.22	23.14	24.98	23.00	23.34	69,800	1,622,644	23.247	23.22	23.14	24.98	23.00	23.34	69,800	23.247	1.49%
2024-03-05	22.88	22.82	24.98	22.90	22.90	2,000	45,800	22.900	22.88	22.82	24.98	22.90	22.90	2,000	22.900	-2.05%
2024-03-04	23.36	-	24.98	23.36	23.36	1,400	32,704	23.360	23.36	-	24.98	23.36	23.36	1,400	23.360	-0.60%
2024-03-01	23.50	-	24.98	23.10	23.56	15,200	358,030	23.555	23.50	-	24.98	23.10	23.56	15,200	23.555	0.86%
2024-02-29	23.30	-	24.98	23.30	23.40	13,100	306,344	23.385	23.30	-	24.98	23.30	23.40	13,100	23.385	0.09%
2024-02-28	23.28	-	24.00	23.24	23.66	8,400	196,858	23.436	23.28	-	24.00	23.24	23.66	8,400	23.435	-1.61%
2024-02-27	23.66	23.18	24.98	23.28	23.34	1,800	42,006	23.337	23.66	23.18	24.98	23.28	23.34	1,800	23.337	0.85%
2024-02-26	23.46	-	24.98	23.46	24.00	4,500	105,946	23.544	23.46	-	24.98	23.46	24.00	4,500	23.544	-1.10%
2024-02-23	23.72	-	24.98	23.60	23.74	1,200	28,460	23.717	23.72	-	24.98	23.60	23.74	1,200	23.717	0.76%
2024-02-22	23.54	23.34	23.74	23.30	23.62	10,500	245,114	23.344	23.54	23.34	23.74	23.30	23.62	10,500	23.344	0.94%
2024-02-21	23.32	-	23.74	23.20	23.62	34,400	802,980	23.342	23.32	-	23.74	23.20	23.62	34,400	23.342	2.10%
2024-02-20	22.84	22.80	23.00	22.74	22.86	80,300	1,830,886	22.801	22.84	22.80	23.00	22.74	22.86	80,300	22.801	0.44%
2024-02-19	22.74	-	23.20	23.00	23.00	7,500	171,480	22.864	22.74	-	23.20	23.00	23.00	7,500	22.864	-1.22%
2024-02-16	23.02	-	23.20	22.40	23.02	87,600	1,995,076	22.775	23.02	-	23.20	22.40	23.02	87,600	22.775	2.58%
2024-02-15	22.44	-	23.20	22.14	22.44	11,300	253,460	22.430	22.44	-	23.20	22.14	22.44	11,300	22.430	0.63%
2024-02-14	22.30	21.50	23.20	21.78	22.30	21,700	478,036	22.029	22.30	21.50	23.20	21.78	22.30	21,700	22.029	1.36%
2024-02-09	22.00	-	23.20	22.00	22.00	300	6,600	22.000	22.00	-	23.20	22.00	22.00	300	22.000	-1.43%
2024-02-08	22.32	-	23.20	22.36	23.20	1,800	41,114	22.841	22.32	-	23.20	22.36	23.20	1,800	22.841	-0.53%
2024-02-07	22.44	-	23.20	22.42	22.88	4,600	104,146	22.640	22.44	-	23.20	22.42	22.88	4,600	22.640	0.00%
2024-02-06	22.44	22.00	23.20	22.16	22.52	40,450	903,718	22.342	22.44	22.00	23.20	22.16	22.52	40,450	22.342	4.37%
2024-02-05	21.50	21.20	22.40	21.40	21.50	1,750	37,521	21.441	21.50	21.20	22.40	21.40	21.50	1,750	21.441	0.00%
2024-02-02	21.50	-	22.50	21.50	21.70	20,000	432,000	21.600	21.50	-	22.50	21.50	21.70	20,000	21.600	-0.56%
2024-02-01	21.62	-	21.92	21.84	21.84	2,500	54,600	21.840	21.62	-	21.92	21.84	21.84	2,500	21.840	0.93%
2024-01-31	21.42	21.30	24.00	21.46	21.48	1,900	40,794	21.471	21.42	21.30	24.00	21.46	21.48	1,900	21.471	-1.65%
2024-01-30	21.78	-	22.02	21.82	22.40	28,400	621,968	21.900	21.78	-	22.02	21.82	22.40	28,400	21.900	-2.94%
2024-01-29	22.44	22.40	24.00	22.44	22.44	100	2,244	22.440	22.44	22.40	24.00	22.44	22.44	100	22.440	0.27%
2024-01-26	22.38	-	24.00	22.48	23.10	37,400	849,320	22.709	22.38	-	24.00	22.48	23.10	37,400	22.709	-1.84%
2024-01-25	22.80	22.68	24.00	22.32	24.00	14,200	325,498	22.922	22.80	22.68	24.00	22.32	24.00	14,200	22.922	2.15%
2024-01-24	22.32	-	24.00	21.80	21.80	100	2,180	21.800	22.32	-	24.00	21.80	21.80	100	21.800	3.43%
2024-01-23	21.58	20.02	24.00	21.00	21.78	37,300	810,110	21.719	21.58	20.02	24.00	21.00	21.78	37,300	21.719	2.76%
2024-01-22	21.00	-	21.20	20.80	21.60	237,300	5,013,266	21.126	21.00	-	21.20	20.80	21.60	237,300	21.126	-2.87%
2024-01-19	21.62	-	24.00	21.64	21.72	400	8,680	21.700	21.62	-	24.00	21.64	21.72	400	21.700	-0.83%
2024-01-18	21.80	21.60	24.00	21.60	21.62	1,500	32,410	21.607	21.80	21.60	24.00	21.60	21.62	1,500	21.607	0.83%
2024-01-17	21.62	-	24.00	21.54	22.20	62,000	1,338,080	21.582	21.62	-	24.00	21.54	22.20	62,000	21.582	-3.57%
2024-01-16	22.42	-	24.00	22.42	22.46	300	6,730	22.433	22.42	-	24.00	22.42	22.46	300	22.433	-1.75%
2024-01-15	22.82	22.70	22.82	22.82	23.00	1,000	22,934	22.934	22.82	22.70	22.82	22.82	23.00	1,000	22.934	-0.70%
2024-01-12	22.98	-	-	23.00	23.00	3,000	69,000	23.000	22.98	-	-	23.00	23.00	3,000	23.000	-0.35%
2024-01-11	23.06	-	24.10	22.60	23.06	1,900	43,170	22.721	23.06	-	24.10	22.60	23.06	1,900	22.721	1.32%
2024-01-10	22.76	22.52	22.88	-	-	0	0	-	22.76	22.52	22.88	-	-	0	-	-0.26%
2024-01-09	22.82	-	22.86	22.82	22.86	3,100	70,862	22.859	22.82	-	22.86	22.82	22.86	3,100	22.859	-0.17%
2024-01-08	22.86	22.72	24.10	22.80	23.00	8,700	198,800	22.851	22.86	22.72	24.10	22.80	23.00	8,700	22.851	-2.22%
2024-01-05	23.38	-	24.10	23.52	23.52	100	2,352	23.520	23.38	-	24.10	23.52	23.52	100	23.520	-1.02%
2024-01-04	23.62	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	0.00%
2024-01-03	23.62	-	-	-	-	0	0	-	23.62	-	-	-	-	0	-	-0.51%
2024-01-02	23.74	-	-	23.84	24.00	600	14,360	23.933	23.74	-	-	23.84	24.00	600	23.933	-0.75%
2023-12-29	23.92	-	-	23.92	24.00	11,000	263,920	23.993	23.92	-	-	23.92	24.00	11,000	23.993	-0.25%
2023-12-28	23.98	23.50	-	23.64	23.98	53,100	1,264,914	23.821	23.98	23.50	-	23.64	23.98	53,100	23.821	2.83%
2023-12-27	23.32	20.02	-	22.50	23.32	142,600	3,301,062	23.149	23.32	20.02	-	22.50	23.32	142,600	23.149	2.37%
2023-12-22	22.78	-	-	22.78	23.56	178,200	4,095,508	22.983	22.78	-	-	22.78	23.56	178,200	22.983	-3.31%
2023-12-21	23.56	-	-	23.40	23.52	2,000	46,992	23.496	23.56	-	-	23.40	23.52	2,000	23.496	0.17%
2023-12-20	23.52	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	0.09%
2023-12-19	23.50	-	23.62	-	-	0	0	-	23.50	-	23.62	-	-	0	-	-0.51%
2023-12-18	23.62	23.50	23.80	23.70	23.70	10,000	237,000	23.700	23.62	23.50	23.80	23.70	23.70	10,000	23.700	-0.76%
2023-12-15	23.80	-	25.00	-	-	0	0	-	23.80	-	25.00	-	-	0	-	1.97%
2023-12-14	23.34	-	25.00	23.34	23.34	200	4,668	23.340	23.34	-	25.00	23.34	23.34	200	23.340	0.00%
2023-12-13	23.34	-	23.38	-	-	0	0	-	23.34	-	23.38	-	-	0	-	-0.85%
2023-12-12	23.54	-	25.00	22.98	23.50	6,100	142,898	23.426	23.54	-	25.00	22.98	23.50	6,100	23.426	1.55%
2023-12-11	23.18	22.80	23.80	22.86	22.96	20,000	457,900	22.895	23.18	22.80	23.80	22.86	22.96	20,000	22.895	-0.86%
2023-12-08	23.38	23.38	-	23.36	23.36	600	14,016	23.360	23.38	23.38	-	23.36	23.36	600	23.360	-0.26%
2023-12-07	23.44	23.40	-	23.24	23.62	1,100	25,792	23.447	23.44	23.40	-	23.24	23.62	1,100	23.447	-0.76%
2023-12-06	23.62	-	-	23.46	23.60	10,600	250,076	23.592	23.62	-	-	23.46	23.60	10,600	23.592	0.68%
2023-12-05	23.46	-	23.98	23.54	23.54	100	2,354	23.540	23.46	-	23.98	23.54	23.54	100	23.540	-2.17%
2023-12-04	23.98	-	24.38	24.20	24.20	100	2,420	24.200	23.98	-	24.38	24.20	24.20	100	24.200	-1.40%
2023-12-01	24.32	24.10	24.60	24.20	24.40	10,800	263,360	24.385	24.32	24.10	24.60	24.20	24.40	10,800	24.385	-0.49%
2023-11-30	24.44	-	-	24.44	24.44	1,100	26,884	24.440	24.44	-	-	24.44	24.44	1,100	24.440	0.49%
2023-11-29	24.32	-	24.58	-	-	0	0	-	24.32	-	24.58	-	-	0	-	-1.38%
2023-11-28	24.66	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	-0.80%
2023-11-27	24.86	-	-	-	-	0	0	-	24.86	-	-	-	-	0	-	0.00%
2023-11-24	24.86	-	25.30	-	-	0	0	-	24.86	-	25.30	-	-	0	-	-1.66%
2023-11-23	25.28	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	1.12%
2023-11-22	25.00	-	25.00	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2023-11-21	25.00	-	25.16	25.00	25.00	1,000	25,000	25.000	25.00	-	25.16	25.00	25.00	1,000	25.000	0.32%
2023-11-20	24.92	-	-	24.70	24.92	1,900	47,194	24.839	24.92	-	-	24.70	24.92	1,900	24.839	1.47%
2023-11-17	24.56	-	28.16	24.70	24.70	4,000	98,800	24.700	24.56	-	28.16	24.70	24.70	4,000	24.700	-1.84%
2023-11-16	25.02	24.70	28.16	25.02	25.02	10,000	250,200	25.020	25.02	24.70	28.16	25.02	25.02	10,000	25.020	-1.03%
2023-11-15	25.28	-	28.16	25.00	25.00	1,200	30,000	25.000	25.28	-	28.16	25.00	25.00	1,200	25.000	3.18%
2023-11-14	24.50	-	28.16	24.54	24.54	300	7,362	24.540	24.50	-	28.16	24.54	24.54	300	24.540	-0.49%
2023-11-13	24.62	-	-	24.36	24.62	2,900	70,852	24.432	24.62	-	-	24.36	24.62	2,900	24.432	1.57%
2023-11-10	24.24	-	25.00	24.28	24.70	1,500	36,466	24.311	24.24	-	25.00	24.28	24.70	1,500	24.311	-1.70%
2023-11-09	24.66	-	24.98	24.64	24.90	5,800	143,866	24.805	24.66	-	24.98	24.64	24.90	5,800	24.804	-0.56%
2023-11-08	24.80	-	28.16	24.90	24.98	10,500	262,250	24.976	24.80	-	28.16	24.90	24.98	10,500	24.976	-0.40%
2023-11-07	24.90	-	28.16	-	-	0	0	-	24.90	-	28.16	-	-	0	-	-1.35%
2023-11-06	25.24	25.18	25.28	24.60	25.24	21,500	541,992	25.209	25.24	25.18	25.28	24.60	25.24	21,500	25.209	2.60%
2023-11-03	24.60	-	-	24.24	24.24	300	7,272	24.240	24.60	-	-	24.24	24.24	300	24.240	2.41%
2023-11-02	24.02	-	-	-	-	0	0	-	24.02	-	-	-	-	0	-	0.50%
2023-11-01	23.90	23.90	24.04	23.84	24.04	65,800	1,576,224	23.955	23.90	23.90	24.04	23.84	24.04	65,800	23.955	-0.75%
2023-10-31	24.08	-	-	24.30	24.46	10,800	262,568	24.312	24.08	-	-	24.30	24.46	10,800	24.312	-1.55%
2023-10-30	24.46	24.18	-	24.46	24.46	10,000	244,600	24.460	24.46	24.18	-	24.46	24.46	10,000	24.460	0.33%
2023-10-27	24.38	-	-	24.22	24.34	1,000	24,244	24.244	24.38	-	-	24.22	24.34	1,000	24.244	2.01%
2023-10-26	23.90	23.60	-	23.76	24.00	23,500	560,860	23.866	23.90	23.60	-	23.76	24.00	23,500	23.866	-0.33%
2023-10-25	23.98	-	24.12	24.30	24.30	10,000	243,000	24.300	23.98	-	24.12	24.30	24.30	10,000	24.300	1.44%
2023-10-24	23.64	-	23.82	23.74	23.74	25,000	593,500	23.740	23.64	-	23.82	23.74	23.74	25,000	23.740	-0.84%
2023-10-20	23.84	-	24.18	23.90	24.00	3,100	74,182	23.930	23.84	-	24.18	23.90	24.00	3,100	23.930	-0.91%
2023-10-19	24.06	-	24.24	24.28	24.28	6,000	145,680	24.280	24.06	-	24.24	24.28	24.28	6,000	24.280	-2.51%
2023-10-18	24.68	-	24.90	24.66	24.68	10,100	249,068	24.660	24.68	-	24.90	24.66	24.68	10,100	24.660	-0.48%
2023-10-17	24.80	-	25.00	24.80	24.80	900	22,320	24.800	24.80	-	25.00	24.80	24.80	900	24.800	0.49%
2023-10-16	24.68	-	25.00	24.68	24.70	17,700	437,508	24.718	24.68	-	25.00	24.68	24.70	17,700	24.718	-1.44%
2023-10-13	25.04	-	25.34	25.24	25.24	100	2,524	25.240	25.04	-	25.34	25.24	25.24	100	25.240	-2.57%
2023-10-12	25.70	-	28.20	25.70	25.70	1,100	28,270	25.700	25.70	-	28.20	25.70	25.70	1,100	25.700	1.82%
2023-10-11	25.24	24.88	25.56	-	-	0	0	-	25.24	24.88	25.56	-	-	0	-	1.45%
2023-10-10	24.88	24.72	25.36	-	-	0	0	-	24.88	24.72	25.36	-	-	0	-	0.65%
2023-10-09	24.72	24.62	25.00	-	-	0	0	-	24.72	24.62	25.00	-	-	0	-	0.41%
2023-10-06	24.62	-	-	-	-	2,800	68,656	24.520	24.62	-	-	-	-	2,800	24.520	1.32%
2023-10-05	24.30	-	24.54	24.30	24.30	10,000	243,000	24.300	24.30	-	24.54	24.30	24.30	10,000	24.300	0.33%
2023-10-04	24.22	-	-	24.22	24.42	13,000	315,460	24.266	24.22	-	-	24.22	24.42	13,000	24.266	-1.14%
2023-10-03	24.50	-	28.20	-	-	0	0	-	24.50	-	28.20	-	-	0	-	-2.85%
2023-09-29	25.22	-	28.20	25.14	25.14	200	5,028	25.140	25.22	-	28.20	25.14	25.14	200	25.140	2.35%
2023-09-28	24.64	-	28.20	-	-	0	0	-	24.64	-	28.20	-	-	0	-	-0.88%
2023-09-27	24.86	-	25.12	25.04	25.04	1,600	40,064	25.040	24.86	-	25.12	25.04	25.04	1,600	25.040	0.32%
2023-09-26	24.78	-	28.20	24.78	24.78	5,000	123,900	24.780	24.78	-	28.20	24.78	24.78	5,000	24.780	-1.12%
2023-09-25	25.06	-	25.46	25.44	25.44	200	5,088	25.440	25.06	-	25.46	25.44	25.44	200	25.440	-1.49%
2023-09-22	25.44	-	28.20	24.00	25.04	92,300	2,292,816	24.841	25.44	-	28.20	24.00	25.04	92,300	24.841	2.58%
2023-09-21	24.80	-	28.20	24.80	25.22	67,300	1,673,424	24.865	24.80	-	28.20	24.80	25.22	67,300	24.865	-1.67%
2023-09-20	25.22	25.00	28.20	-	-	0	0	-	25.22	25.00	28.20	-	-	0	-	-0.55%
2023-09-19	25.36	25.00	28.20	25.24	25.24	10,000	252,400	25.240	25.36	25.00	28.20	25.24	25.24	10,000	25.240	-0.24%
2023-09-18	25.42	25.00	28.20	25.36	25.52	56,500	1,437,826	25.448	25.42	25.00	28.20	25.36	25.52	56,500	25.448	-1.32%
2023-09-15	25.76	25.00	28.20	25.54	25.96	395,100	10,229,786	25.892	25.76	25.00	28.20	25.54	25.96	395,100	25.892	0.78%
2023-09-14	25.56	25.00	28.20	25.56	25.56	9,800	250,488	25.560	25.56	25.00	28.20	25.56	25.56	9,800	25.560	0.16%
2023-09-13	25.52	25.00	28.20	25.64	25.64	100	2,564	25.640	25.52	25.00	28.20	25.64	25.64	100	25.640	-0.47%
2023-09-12	25.64	25.00	28.20	-	-	0	0	-	25.64	25.00	28.20	-	-	0	-	-0.62%
2023-09-11	25.80	25.00	26.00	25.80	25.80	100	2,580	25.800	25.80	25.00	26.00	25.80	25.80	100	25.800	0.00%
2023-09-07	25.80	25.00	28.20	25.92	25.92	2,200	57,024	25.920	25.80	25.00	28.20	25.92	25.92	2,200	25.920	-1.53%
2023-09-06	26.20	25.00	28.20	26.24	26.24	200	5,248	26.240	26.20	25.00	28.20	26.24	26.24	200	26.240	-0.15%
2023-09-05	26.24	25.00	26.50	26.40	26.42	96,900	2,559,098	26.410	26.24	25.00	26.50	26.40	26.42	96,900	26.410	-1.50%
2023-09-04	26.64	25.00	27.00	25.84	26.72	1,600	42,452	26.533	26.64	25.00	27.00	25.84	26.72	1,600	26.533	3.10%
2023-08-31	25.84	25.00	28.20	25.84	26.02	1,800	46,530	25.850	25.84	25.00	28.20	25.84	26.02	1,800	25.850	-0.46%
2023-08-30	25.96	25.00	26.08	26.08	26.08	500	13,120	26.240	25.96	25.00	26.08	26.08	26.08	500	26.240	0.00%
2023-08-29	25.96	25.00	28.20	25.88	25.88	1,700	44,092	25.937	25.96	25.00	28.20	25.88	25.88	1,700	25.936	1.41%
2023-08-28	25.60	25.00	26.00	25.66	25.94	13,300	342,202	25.730	25.60	25.00	26.00	25.66	25.94	13,300	25.729	1.03%
2023-08-25	25.34	-	28.20	25.36	25.46	600	15,274	25.457	25.34	-	28.20	25.36	25.46	600	25.457	-0.86%
2023-08-24	25.56	-	28.20	25.00	25.00	800	20,420	25.525	25.56	-	28.20	25.00	25.00	800	25.525	2.24%
2023-08-23	25.00	24.80	28.20	25.00	25.00	100	2,500	25.000	25.00	24.80	28.20	25.00	25.00	100	25.000	-0.24%
2023-08-22	25.06	24.60	-	24.70	25.02	1,200	29,930	24.942	25.06	24.60	-	24.70	25.02	1,200	24.942	1.21%
2023-08-21	24.76	24.70	25.20	24.76	25.08	24,300	607,730	25.010	24.76	24.70	25.20	24.76	25.08	24,300	25.009	-2.21%
2023-08-18	25.32	-	-	25.34	25.34	9,800	248,332	25.340	25.32	-	-	25.34	25.34	9,800	25.340	-1.86%
2023-08-17	25.80	25.30	-	25.74	25.74	100	2,574	25.740	25.80	25.30	-	25.74	25.74	100	25.740	0.23%
2023-08-16	25.74	-	-	25.72	25.84	4,200	108,430	25.817	25.74	-	-	25.72	25.84	4,200	25.817	-1.61%
2023-08-15	26.16	-	-	26.16	26.24	2,800	73,310	26.182	26.16	-	-	26.16	26.24	2,800	26.182	-0.46%
2023-08-14	26.28	25.70	26.70	25.98	26.14	21,200	551,498	26.014	26.28	25.70	26.70	25.98	26.14	21,200	26.014	-1.87%
2023-08-11	26.78	-	-	27.00	27.00	100	2,700	27.000	26.78	-	-	27.00	27.00	100	27.000	-1.47%
2023-08-10	27.18	-	-	27.04	27.14	21,500	582,816	27.108	27.18	-	-	27.04	27.14	21,500	27.108	0.30%
2023-08-09	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.15%
2023-08-08	27.06	-	27.42	27.08	27.08	1,000	27,080	27.080	27.06	-	27.42	27.08	27.08	1,000	27.080	-2.03%
2023-08-07	27.62	-	-	27.72	27.72	3,000	83,160	27.720	27.62	-	-	27.72	27.72	3,000	27.720	-0.36%
2023-08-04	27.72	-	27.98	-	-	400	11,144	27.860	27.72	-	27.98	-	-	400	27.860	1.17%
2023-08-03	27.40	-	-	27.30	27.56	400	10,972	27.430	27.40	-	-	27.30	27.56	400	27.430	0.00%
2023-08-02	27.40	-	-	27.40	27.56	12,000	329,096	27.425	27.40	-	-	27.40	27.56	12,000	27.425	-2.84%
2023-08-01	28.20	-	28.40	-	-	800	22,832	28.540	28.20	-	28.40	-	-	800	28.540	-0.28%
2023-07-31	28.28	-	28.50	28.38	28.68	5,500	156,202	28.400	28.28	-	28.50	28.38	28.68	5,500	28.400	1.51%
2023-07-28	27.86	27.40	-	27.40	27.88	6,300	175,116	27.796	27.86	27.40	-	27.40	27.88	6,300	27.796	1.75%
2023-07-27	27.38	27.00	-	27.02	27.34	400	10,904	27.260	27.38	27.00	-	27.02	27.34	400	27.260	1.33%
2023-07-26	27.02	26.88	-	27.02	27.12	300	8,116	27.053	27.02	26.88	-	27.02	27.12	300	27.053	-0.37%
2023-07-25	27.12	-	-	-	-	2,000	53,840	26.920	27.12	-	-	-	-	2,000	26.920	5.03%
2023-07-24	25.82	-	-	25.82	26.00	500	12,962	25.924	25.82	-	-	25.82	26.00	500	25.924	-1.68%
2023-07-21	26.26	-	-	26.00	26.00	700	18,200	26.000	26.26	-	-	26.00	26.00	700	26.000	0.54%
2023-07-20	26.12	-	-	-	-	0	0	-	26.12	-	-	-	-	0	-	0.00%
2023-07-19	26.12	-	27.00	25.90	26.12	40,800	1,057,962	25.930	26.12	-	27.00	25.90	26.12	40,800	25.930	-0.84%
2023-07-18	26.34	-	-	26.34	26.82	23,600	623,870	26.435	26.34	-	-	26.34	26.82	23,600	26.435	-2.44%
2023-07-14	27.00	27.00	-	-	-	0	0	-	27.00	27.00	-	-	-	0	-	0.37%
2023-07-13	26.90	-	-	26.82	26.82	500	13,410	26.820	26.90	-	-	26.82	26.82	500	26.820	2.44%
2023-07-12	26.26	-	-	26.24	26.26	4,400	115,480	26.246	26.26	-	-	26.24	26.26	4,400	26.245	1.47%
2023-07-11	25.88	-	-	-	-	0	0	-	25.88	-	-	-	-	0	-	1.25%
2023-07-10	25.56	-	-	-	-	0	0	-	25.56	-	-	-	-	0	-	0.79%
2023-07-07	25.36	25.30	-	25.36	25.36	14,100	357,576	25.360	25.36	25.30	-	25.36	25.36	14,100	25.360	-0.94%
2023-07-06	25.60	25.38	25.60	25.90	25.90	100	2,590	25.900	25.60	25.38	25.60	25.90	25.90	100	25.900	-1.84%
2023-07-05	26.08	-	-	26.08	26.46	35,700	943,732	26.435	26.08	-	-	26.08	26.46	35,700	26.435	-1.36%
2023-07-04	26.44	26.30	26.68	26.20	26.30	300	7,880	26.267	26.44	26.30	26.68	26.20	26.30	300	26.267	0.53%
2023-07-03	26.30	25.70	-	-	-	0	0	-	26.30	25.70	-	-	-	0	-	2.33%
2023-06-30	25.70	25.40	-	25.70	25.70	100	2,570	25.700	25.70	25.40	-	25.70	25.70	100	25.700	0.00%
2023-06-29	25.70	25.40	-	25.70	25.70	100	2,570	25.700	25.70	25.40	-	25.70	25.70	100	25.700	-1.46%
2023-06-28	26.08	25.60	26.24	-	-	0	0	-	26.08	25.60	26.24	-	-	0	-	-0.23%
2023-06-27	26.14	-	-	25.60	26.16	2,300	60,000	26.087	26.14	-	-	25.60	26.16	2,300	26.087	2.03%
2023-06-26	25.62	-	-	25.66	25.78	700	18,034	25.763	25.62	-	-	25.66	25.78	700	25.763	-0.16%
2023-06-23	25.66	-	25.92	25.66	26.06	10,300	268,388	26.057	25.66	-	25.92	25.66	26.06	10,300	26.057	-1.91%
2023-06-21	26.16	-	-	26.18	26.24	5,100	133,584	26.193	26.16	-	-	26.18	26.24	5,100	26.193	-2.46%
2023-06-20	26.82	-	-	-	-	0	0	-	26.82	-	-	-	-	0	-	-1.25%
2023-06-19	27.16	-	-	27.14	27.52	500	13,608	27.216	27.16	-	-	27.14	27.52	500	27.216	-1.16%
2023-06-16	27.48	-	-	27.36	27.36	7,900	216,144	27.360	27.48	-	-	27.36	27.36	7,900	27.360	0.96%
2023-06-15	27.22	-	-	26.58	26.98	26,100	703,814	26.966	27.22	-	-	26.58	26.98	26,100	26.966	2.64%
2023-06-14	26.52	-	-	26.52	26.52	10,000	265,200	26.520	26.52	-	-	26.52	26.52	10,000	26.520	-0.08%
2023-06-13	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.84%
2023-06-12	26.32	-	-	26.30	26.30	100	2,630	26.300	26.32	-	-	26.30	26.30	100	26.300	0.08%
2023-06-09	26.30	26.02	-	26.02	26.22	800	20,856	26.070	26.30	26.02	-	26.02	26.22	800	26.070	1.08%
2023-06-08	26.02	-	-	25.94	25.94	10,000	259,400	25.940	26.02	-	-	25.94	25.94	10,000	25.940	-0.31%
2023-06-07	26.10	-	-	26.18	26.24	12,600	330,568	26.236	26.10	-	-	26.18	26.24	12,600	26.236	1.32%
2023-06-06	25.76	-	26.12	25.76	26.22	81,700	2,137,598	26.164	25.76	-	26.12	25.76	26.22	81,700	26.164	-0.23%
2023-06-05	25.82	-	-	25.80	25.80	200	5,160	25.800	25.82	-	-	25.80	25.80	200	25.800	0.08%
2023-06-02	25.80	-	-	25.70	25.70	400	10,280	25.700	25.80	-	-	25.70	25.70	400	25.700	4.28%
2023-06-01	24.74	-	-	24.92	25.06	50,000	1,249,500	24.990	24.74	-	-	24.92	25.06	50,000	24.990	0.16%
2023-05-31	24.70	-	25.20	-	-	0	0	-	24.70	-	25.20	-	-	0	-	-1.98%
2023-05-30	25.20	-	-	25.00	25.28	1,000	25,224	25.224	25.20	-	-	25.00	25.28	1,000	25.224	0.40%
2023-05-29	25.10	25.00	-	25.10	25.10	900	22,590	25.100	25.10	25.00	-	25.10	25.10	900	25.100	-1.26%
2023-05-25	25.42	25.00	-	25.00	25.58	300	7,606	25.353	25.42	25.00	-	25.00	25.58	300	25.353	-1.85%
2023-05-24	25.90	25.00	-	-	-	0	0	-	25.90	25.00	-	-	-	0	-	-1.89%
2023-05-23	26.40	25.00	27.00	26.50	26.76	1,900	50,740	26.705	26.40	25.00	27.00	26.50	26.76	1,900	26.705	-0.98%
2023-05-22	26.66	25.00	-	26.44	26.44	10,000	264,400	26.440	26.66	25.00	-	26.44	26.44	10,000	26.440	1.14%
2023-05-19	26.36	25.00	-	26.38	26.46	13,000	343,180	26.399	26.36	25.00	-	26.38	26.46	13,000	26.398	-1.93%
2023-05-18	26.88	25.00	-	27.00	27.00	100	2,700	27.000	26.88	25.00	-	27.00	27.00	100	27.000	0.90%
2023-05-17	26.64	25.00	-	-	-	0	0	-	26.64	25.00	-	-	-	0	-	-1.77%
2023-05-16	27.12	25.00	-	-	-	0	0	-	27.12	25.00	-	-	-	0	-	0.07%
2023-05-15	27.10	26.80	-	26.86	27.18	74,100	2,000,780	27.001	27.10	26.80	-	26.86	27.18	74,100	27.001	1.57%
2023-05-12	26.68	25.00	-	26.88	26.88	1,000	26,880	26.880	26.68	25.00	-	26.88	26.88	1,000	26.880	-0.30%
2023-05-11	26.76	26.50	-	26.76	26.76	2,100	56,196	26.760	26.76	26.50	-	26.76	26.76	2,100	26.760	0.00%
2023-05-10	26.76	25.00	-	26.90	26.90	100	2,690	26.900	26.76	25.00	-	26.90	26.90	100	26.900	-0.52%
2023-05-09	26.90	25.00	-	27.00	27.42	21,800	589,114	27.024	26.90	25.00	-	27.00	27.42	21,800	27.024	-1.90%
2023-05-08	27.42	27.38	-	27.38	27.38	2,000	54,720	27.360	27.42	27.38	-	27.38	27.38	2,000	27.360	0.59%
2023-05-05	27.26	25.00	-	27.28	27.30	10,100	275,728	27.300	27.26	25.00	-	27.28	27.30	10,100	27.300	1.04%
2023-05-04	26.98	25.00	-	-	-	0	0	-	26.98	25.00	-	-	-	0	-	1.20%
2023-05-03	26.66	26.54	-	26.66	26.66	10,000	266,600	26.660	26.66	26.54	-	26.66	26.66	10,000	26.660	-1.19%
2023-05-02	26.98	25.00	-	26.98	27.22	22,300	602,592	27.022	26.98	25.00	-	26.98	27.22	22,300	27.022	-0.37%
2023-04-28	27.08	25.00	-	27.04	27.34	96,600	2,617,314	27.094	27.08	25.00	-	27.04	27.34	96,600	27.094	1.12%
2023-04-27	26.78	25.00	-	26.60	26.60	200	5,320	26.600	26.78	25.00	-	26.60	26.60	200	26.600	-0.45%
2023-04-26	26.90	25.00	-	26.88	26.90	500	13,448	26.896	26.90	25.00	-	26.88	26.90	500	26.896	0.90%
2023-04-25	26.66	25.00	-	26.48	26.78	195,800	5,206,908	26.593	26.66	25.00	-	26.48	26.78	195,800	26.593	-1.91%
2023-04-24	27.18	25.00	-	26.98	27.40	11,700	315,808	26.992	27.18	25.00	-	26.98	27.40	11,700	26.992	-0.88%
2023-04-21	27.42	25.00	27.42	27.62	27.62	1,400	38,668	27.620	27.42	25.00	27.42	27.62	27.62	1,400	27.620	-2.35%
2023-04-20	28.08	25.00	-	28.20	28.20	10,000	282,000	28.200	28.08	25.00	-	28.20	28.20	10,000	28.200	0.21%
2023-04-19	28.02	25.00	-	28.00	28.26	251,400	7,072,652	28.133	28.02	25.00	-	28.00	28.26	251,400	28.133	-1.27%
2023-04-18	28.38	25.00	-	28.34	28.46	129,000	3,664,064	28.404	28.38	25.00	-	28.34	28.46	129,000	28.404	-0.42%
2023-04-17	28.50	25.00	-	28.00	28.00	500	14,000	28.000	28.50	25.00	-	28.00	28.00	500	28.000	1.35%
2023-04-14	28.12	25.00	-	28.08	28.14	1,000	28,110	28.110	28.12	25.00	-	28.08	28.14	1,000	28.110	0.72%
2023-04-13	27.92	25.00	-	27.80	27.88	1,200	33,440	27.867	27.92	25.00	-	27.80	27.88	1,200	27.867	0.14%
2023-04-12	27.88	25.00	-	27.88	28.32	21,000	590,122	28.101	27.88	25.00	-	27.88	28.32	21,000	28.101	-1.41%
2023-04-11	28.28	28.28	-	28.22	28.50	19,300	547,530	28.369	28.28	28.28	-	28.22	28.50	19,300	28.369	0.35%
2023-04-06	28.18	27.80	-	27.88	28.18	73,900	2,071,288	28.028	28.18	27.80	-	27.88	28.18	73,900	28.028	-0.21%
2023-04-04	28.24	25.00	-	28.10	28.24	10,200	286,648	28.103	28.24	25.00	-	28.10	28.24	10,200	28.103	-0.56%
2023-04-03	28.40	25.00	-	28.28	28.42	237,400	6,728,730	28.343	28.40	25.00	-	28.28	28.42	237,400	28.343	-0.56%
2023-03-31	28.56	25.00	-	28.58	28.86	9,400	268,722	28.587	28.56	25.00	-	28.58	28.86	9,400	28.587	1.20%
2023-03-30	28.22	25.00	-	28.02	28.02	3,000	84,060	28.020	28.22	25.00	-	28.02	28.02	3,000	28.020	0.28%
2023-03-29	28.14	25.00	28.20	27.96	28.50	11,200	318,624	28.449	28.14	25.00	28.20	27.96	28.50	11,200	28.449	2.18%
2023-03-28	27.54	25.00	27.96	27.50	27.50	600	16,500	27.500	27.54	25.00	27.96	27.50	27.50	600	27.500	0.73%
2023-03-27	27.34	25.00	27.96	27.34	27.96	4,100	112,592	27.462	27.34	25.00	27.96	27.34	27.96	4,100	27.461	-2.15%
2023-03-24	27.94	25.00	-	27.94	28.00	3,600	100,788	27.997	27.94	25.00	-	27.94	28.00	3,600	27.997	-0.21%
2023-03-23	28.00	25.00	-	27.30	28.00	2,200	61,342	27.883	28.00	25.00	-	27.30	28.00	2,200	27.883	3.02%
2023-03-22	27.18	25.00	27.32	-	-	0	0	-	27.18	25.00	27.32	-	-	0	-	0.97%
2023-03-21	26.92	26.10	-	26.56	26.56	1,700	45,152	26.560	26.92	26.10	-	26.56	26.56	1,700	26.560	1.36%
2023-03-20	26.56	26.20	-	26.54	26.58	500	13,278	26.556	26.56	26.20	-	26.54	26.58	500	26.556	-2.35%
2023-03-17	27.20	25.00	27.28	27.08	27.20	1,600	43,448	27.155	27.20	25.00	27.28	27.08	27.20	1,600	27.155	2.18%
2023-03-16	26.62	25.00	26.82	26.56	26.86	8,500	227,256	26.736	26.62	25.00	26.82	26.56	26.86	8,500	26.736	-1.63%
2023-03-15	27.06	25.00	27.50	27.08	27.30	96,500	2,628,618	27.240	27.06	25.00	27.50	27.08	27.30	96,500	27.240	1.65%
2023-03-14	26.62	25.00	27.00	26.62	27.06	133,700	3,587,326	26.831	26.62	25.00	27.00	26.62	27.06	133,700	26.831	-1.70%
2023-03-13	27.08	26.48	27.60	26.68	27.18	84,700	2,267,224	26.768	27.08	26.48	27.60	26.68	27.18	84,700	26.768	2.27%
2023-03-10	26.48	26.30	26.44	26.46	26.62	72,400	1,921,250	26.537	26.48	26.30	26.44	26.46	26.62	72,400	26.537	-2.50%
2023-03-09	27.16	-	-	27.16	27.56	124,400	3,417,906	27.475	27.16	-	-	27.16	27.56	124,400	27.475	-1.31%
2023-03-08	27.52	-	-	27.46	27.80	40,300	1,110,082	27.546	27.52	-	-	27.46	27.80	40,300	27.545	-2.62%
2023-03-07	28.26	-	-	28.14	29.00	161,500	4,613,712	28.568	28.26	-	-	28.14	29.00	161,500	28.568	-0.63%
2023-03-06	28.44	28.44	28.52	28.44	28.64	121,000	3,449,820	28.511	28.44	28.44	28.52	28.44	28.64	121,000	28.511	-0.63%
2023-03-03	28.62	28.62	28.98	28.38	28.76	362,500	10,367,820	28.601	28.62	28.62	28.98	28.38	28.76	362,500	28.601	1.35%
2023-03-02	28.24	28.24	28.26	28.24	28.50	811,700	23,035,364	28.379	28.24	28.24	28.26	28.24	28.50	811,700	28.379	-0.98%
2023-03-01	28.52	-	28.98	27.56	28.52	62,700	1,775,644	28.320	28.52	-	28.98	27.56	28.52	62,700	28.320	4.55%
2023-02-28	27.28	-	28.98	27.32	27.68	2,400	66,058	27.524	27.28	-	28.98	27.32	27.68	2,400	27.524	-0.73%
2023-02-27	27.48	-	-	27.48	27.54	400	11,002	27.505	27.48	-	-	27.48	27.54	400	27.505	-0.22%
2023-02-24	27.54	27.52	27.56	27.54	28.10	127,000	3,508,744	27.628	27.54	27.52	27.56	27.54	28.10	127,000	27.628	-3.03%
2023-02-23	28.40	28.12	29.00	28.36	28.56	19,000	541,284	28.489	28.40	28.12	29.00	28.36	28.56	19,000	28.489	0.78%
2023-02-22	28.18	28.12	-	28.20	28.40	1,000	28,320	28.320	28.18	28.12	-	28.20	28.40	1,000	28.320	-1.40%
2023-02-21	28.58	-	-	28.60	29.06	1,700	49,040	28.847	28.58	-	-	28.60	29.06	1,700	28.847	-2.19%
2023-02-20	29.22	-	-	28.74	29.22	21,600	624,622	28.918	29.22	-	-	28.74	29.22	21,600	28.918	1.46%
2023-02-17	28.80	28.78	29.18	28.80	29.20	127,300	3,679,324	28.903	28.80	28.78	29.18	28.80	29.20	127,300	28.903	-1.64%
2023-02-16	29.28	-	-	29.64	29.80	91,300	2,716,714	29.756	29.28	-	-	29.64	29.80	91,300	29.756	0.69%
2023-02-15	29.08	-	-	29.00	29.54	11,200	326,066	29.113	29.08	-	-	29.00	29.54	11,200	29.113	-1.56%
2023-02-14	29.54	-	-	29.54	29.62	15,800	466,976	29.555	29.54	-	-	29.54	29.62	15,800	29.555	-0.14%
2023-02-13	29.58	29.20	-	29.22	29.38	10,100	295,138	29.222	29.58	29.20	-	29.22	29.38	10,100	29.222	0.34%
2023-02-10	29.48	29.30	-	29.40	30.00	94,700	2,795,644	29.521	29.48	29.30	-	29.40	30.00	94,700	29.521	-2.45%
2023-02-09	30.22	-	-	29.54	30.22	473,000	14,074,690	29.756	30.22	-	-	29.54	30.22	473,000	29.756	1.75%
2023-02-08	29.70	-	29.76	29.70	29.98	12,500	374,068	29.925	29.70	-	29.76	29.70	29.98	12,500	29.925	-0.13%
2023-02-07	29.74	29.74	-	29.60	30.10	240,800	7,165,910	29.759	29.74	29.74	-	29.60	30.10	240,800	29.759	0.61%
2023-02-06	29.56	29.52	29.56	29.56	29.78	81,500	2,411,964	29.595	29.56	29.52	29.56	29.56	29.78	81,500	29.595	-3.21%
2023-02-03	30.54	-	-	30.54	30.62	1,000	30,548	30.548	30.54	-	-	30.54	30.62	1,000	30.548	-1.48%
2023-02-02	31.00	-	-	31.00	31.38	135,200	4,218,174	31.200	31.00	-	-	31.00	31.38	135,200	31.200	0.06%
2023-02-01	30.98	30.18	-	30.48	30.98	35,200	1,084,820	30.819	30.98	30.18	-	30.48	30.98	35,200	30.819	0.58%
2023-01-31	30.80	30.78	30.92	30.26	31.04	621,800	19,062,290	30.657	30.80	30.78	30.92	30.26	31.04	621,800	30.657	-1.47%
2023-01-30	31.26	31.26	-	30.98	32.06	19,300	600,026	31.089	31.26	31.26	-	30.98	32.06	19,300	31.089	-2.56%
2023-01-27	32.08	-	-	31.96	32.10	9,600	308,124	32.096	32.08	-	-	31.96	32.10	9,600	32.096	0.38%
2023-01-26	31.96	31.96	-	31.50	31.96	25,500	812,818	31.875	31.96	31.96	-	31.50	31.96	25,500	31.875	3.43%
2023-01-20	30.90	-	-	30.86	30.90	35,600	1,099,038	30.872	30.90	-	-	30.86	30.90	35,600	30.872	2.25%
2023-01-19	30.22	-	-	29.94	29.94	1,000	29,940	29.940	30.22	-	-	29.94	29.94	1,000	29.940	-0.20%
2023-01-18	30.28	30.00	-	30.20	30.34	1,900	57,468	30.246	30.28	30.00	-	30.20	30.34	1,900	30.246	-0.13%
2023-01-17	30.32	30.32	-	30.04	30.32	197,100	5,951,868	30.197	30.32	30.32	-	30.04	30.32	197,100	30.197	-0.52%
2023-01-16	30.48	-	-	30.40	30.72	4,300	131,354	30.547	30.48	-	-	30.40	30.72	4,300	30.547	-0.59%
2023-01-13	30.66	30.66	30.70	30.26	30.66	327,200	10,026,944	30.645	30.66	30.66	30.70	30.26	30.66	327,200	30.645	2.82%
2023-01-12	29.82	-	-	29.76	30.16	368,900	11,024,844	29.886	29.82	-	-	29.76	30.16	368,900	29.886	-0.67%
2023-01-11	30.02	27.00	-	30.00	30.36	24,100	727,896	30.203	30.02	27.00	-	30.00	30.36	24,100	30.203	0.94%
2023-01-10	29.74	27.00	-	29.70	29.80	16,800	499,236	29.716	29.74	27.00	-	29.70	29.80	16,800	29.716	-0.13%
2023-01-09	29.78	-	-	29.44	29.96	141,400	4,183,780	29.588	29.78	-	-	29.44	29.96	141,400	29.588	2.48%
2023-01-06	29.06	29.06	30.00	29.02	29.56	567,500	16,504,752	29.083	29.06	29.06	30.00	29.02	29.56	567,500	29.083	-0.48%
2023-01-05	29.20	28.70	-	29.10	29.60	238,700	6,984,070	29.259	29.20	28.70	-	29.10	29.60	238,700	29.259	1.88%
2023-01-04	28.66	-	-	28.26	28.66	31,000	881,800	28.445	28.66	-	-	28.26	28.66	31,000	28.445	3.09%
2023-01-03	27.80	26.86	-	26.86	27.88	285,400	7,914,912	27.733	27.80	26.86	-	26.86	27.88	285,400	27.733	1.98%
2022-12-30	27.26	-	-	27.26	27.58	49,700	1,366,186	27.489	27.26	-	-	27.26	27.58	49,700	27.489	0.22%
2022-12-29	27.20	27.20	27.22	26.74	27.20	383,000	10,380,968	27.104	27.20	27.20	27.22	26.74	27.20	383,000	27.104	-0.15%
2022-12-28	27.24	26.82	27.90	27.22	27.44	16,000	437,948	27.372	27.24	26.82	27.90	27.22	27.44	16,000	27.372	1.57%
2022-12-23	26.82	-	-	26.76	26.80	12,400	331,920	26.768	26.82	-	-	26.76	26.80	12,400	26.768	-0.74%
2022-12-22	27.02	26.70	-	26.96	27.18	37,900	1,027,458	27.110	27.02	26.70	-	26.96	27.18	37,900	27.110	2.50%
2022-12-21	26.36	-	26.60	26.32	26.38	136,700	3,599,652	26.333	26.36	-	26.60	26.32	26.38	136,700	26.332	1.00%
2022-12-20	26.10	25.90	27.00	26.04	26.30	3,400	89,238	26.247	26.10	25.90	27.00	26.04	26.30	3,400	26.246	-2.17%
2022-12-19	26.68	-	-	26.68	27.44	80,300	2,181,938	27.172	26.68	-	-	26.68	27.44	80,300	27.172	-1.55%
2022-12-16	27.10	26.94	27.10	26.96	27.10	116,700	3,162,278	27.098	27.10	26.94	27.10	26.96	27.10	116,700	27.097	1.27%
2022-12-15	26.76	26.60	-	26.62	27.28	35,500	949,496	26.746	26.76	26.60	-	26.62	27.28	35,500	26.746	-1.83%
2022-12-14	27.26	-	-	27.10	27.28	14,700	400,156	27.222	27.26	-	-	27.10	27.28	14,700	27.221	0.96%
2022-12-13	27.00	-	-	26.90	27.28	2,600	70,160	26.985	27.00	-	-	26.90	27.28	2,600	26.985	0.30%
2022-12-12	26.92	-	27.74	26.92	27.00	700	18,876	26.966	26.92	-	27.74	26.92	27.00	700	26.966	-2.96%
2022-12-09	27.74	26.00	-	27.00	27.50	800	21,950	27.438	27.74	26.00	-	27.00	27.50	800	27.438	2.51%
2022-12-08	27.06	26.00	-	26.64	27.16	106,900	2,876,480	26.908	27.06	26.00	-	26.64	27.16	106,900	26.908	3.36%
2022-12-07	26.18	26.00	26.16	26.16	27.32	152,900	4,063,944	26.579	26.18	26.00	26.16	26.16	27.32	152,900	26.579	-2.97%
2022-12-06	26.98	26.00	-	26.76	27.04	22,600	610,560	27.016	26.98	26.00	-	26.76	27.04	22,600	27.016	-0.88%
2022-12-05	27.22	26.00	-	26.80	27.22	107,500	2,908,404	27.055	27.22	26.00	-	26.80	27.22	107,500	27.055	5.42%
2022-12-02	25.82	-	-	25.78	25.84	26,200	676,456	25.819	25.82	-	-	25.78	25.84	26,200	25.819	-0.08%
2022-12-01	25.84	-	26.46	25.84	26.72	168,300	4,395,806	26.119	25.84	-	26.46	25.84	26.72	168,300	26.119	0.70%
2022-11-30	25.66	-	-	24.96	25.60	19,400	487,600	25.134	25.66	-	-	24.96	25.60	19,400	25.134	2.31%
2022-11-29	25.08	23.52	-	23.52	25.06	128,100	3,175,172	24.787	25.08	23.52	-	23.52	25.06	128,100	24.787	6.45%
2022-11-28	23.56	-	-	23.50	23.52	1,500	35,278	23.519	23.56	-	-	23.50	23.52	1,500	23.519	-1.51%
2022-11-25	23.92	23.50	-	23.88	23.88	10,300	245,964	23.880	23.92	23.50	-	23.88	23.88	10,300	23.880	-0.83%
2022-11-24	24.12	23.50	-	24.00	24.00	37,800	907,200	24.000	24.12	23.50	-	24.00	24.00	37,800	24.000	0.25%
2022-11-23	24.06	23.50	-	23.84	24.10	76,600	1,842,444	24.053	24.06	23.50	-	23.84	24.10	76,600	24.053	1.09%
2022-11-22	23.80	23.50	-	23.62	24.02	3,600	85,674	23.798	23.80	23.50	-	23.62	24.02	3,600	23.798	-1.90%
2022-11-21	24.26	23.50	-	24.06	24.38	31,600	760,958	24.081	24.26	23.50	-	24.06	24.38	31,600	24.081	-2.18%
2022-11-18	24.80	23.50	25.50	24.72	24.80	20,700	511,736	24.722	24.80	23.50	25.50	24.72	24.80	20,700	24.722	0.16%
2022-11-17	24.76	24.00	25.34	24.36	24.70	107,600	2,652,778	24.654	24.76	24.00	25.34	24.36	24.70	107,600	24.654	-1.51%
2022-11-16	25.14	23.50	25.30	24.80	25.48	117,100	2,924,952	24.978	25.14	23.50	25.30	24.80	25.48	117,100	24.978	-0.63%
2022-11-15	25.30	25.00	-	24.00	25.36	95,900	2,391,430	24.937	25.30	25.00	-	24.00	25.36	95,900	24.937	4.55%
2022-11-14	24.20	23.50	24.20	24.00	24.50	8,600	209,642	24.377	24.20	23.50	24.20	24.00	24.50	8,600	24.377	1.77%
2022-11-11	23.78	23.42	-	23.02	23.78	48,300	1,136,808	23.536	23.78	23.42	-	23.02	23.78	48,300	23.536	8.58%
2022-11-10	21.90	-	-	-	-	6,100	133,468	21.880	21.90	-	-	-	-	6,100	21.880	-1.88%
2022-11-09	22.32	-	-	22.20	22.50	70,600	1,578,048	22.352	22.32	-	-	22.20	22.50	70,600	22.352	-1.41%
2022-11-08	22.64	-	-	22.54	23.00	106,200	2,406,806	22.663	22.64	-	-	22.54	23.00	106,200	22.663	-0.88%
2022-11-07	22.84	-	23.04	22.08	22.68	118,900	2,635,148	22.163	22.84	-	23.04	22.08	22.68	118,900	22.163	1.87%
2022-11-04	22.42	-	-	21.00	22.96	1,174,100	25,758,432	21.939	22.42	-	-	21.00	22.96	1,174,100	21.939	6.56%
2022-11-03	21.04	21.00	-	21.02	21.30	773,700	16,380,068	21.171	21.04	21.00	-	21.02	21.30	773,700	21.171	-3.75%
2022-11-02	21.86	21.78	21.86	21.70	21.88	34,700	756,680	21.806	21.86	21.78	21.86	21.70	21.88	34,700	21.806	3.41%
2022-11-01	21.14	21.12	-	20.70	21.46	272,200	5,753,784	21.138	21.14	21.12	-	20.70	21.46	272,200	21.138	5.17%
2022-10-31	20.10	-	20.10	20.00	20.50	600	12,154	20.257	20.10	-	20.10	20.00	20.50	600	20.257	-0.89%
2022-10-28	20.28	20.22	-	20.28	21.28	108,400	2,235,638	20.624	20.28	20.22	-	20.28	21.28	108,400	20.624	-4.52%
2022-10-27	21.24	21.00	21.80	21.24	21.78	129,700	2,787,882	21.495	21.24	21.00	21.80	21.24	21.78	129,700	21.495	0.76%
2022-10-26	21.08	-	-	20.82	21.28	61,400	1,281,916	20.878	21.08	-	-	20.82	21.28	61,400	20.878	1.84%
2022-10-25	20.70	-	-	20.22	21.08	796,900	16,480,426	20.681	20.70	-	-	20.22	21.08	796,900	20.681	0.29%
2022-10-24	20.64	-	-	20.64	22.22	351,100	7,494,930	21.347	20.64	-	-	20.64	22.22	351,100	21.347	-7.11%
2022-10-21	22.22	-	-	22.16	22.38	15,400	342,988	22.272	22.22	-	-	22.16	22.38	15,400	22.272	0.09%
2022-10-20	22.20	21.98	-	21.98	22.44	88,600	1,970,282	22.238	22.20	21.98	-	21.98	22.44	88,600	22.238	-2.46%
2022-10-19	22.76	-	-	23.00	23.36	1,000	23,120	23.120	22.76	-	-	23.00	23.36	1,000	23.120	-2.57%
2022-10-18	23.36	-	-	23.04	23.30	42,900	997,732	23.257	23.36	-	-	23.04	23.30	42,900	23.257	1.74%
2022-10-17	22.96	22.72	-	22.54	22.54	12,100	278,134	22.986	22.96	22.72	-	22.54	22.54	12,100	22.986	-0.26%
2022-10-14	23.02	-	-	23.34	23.34	100	2,334	23.340	23.02	-	-	23.34	23.34	100	23.340	1.59%
2022-10-13	22.66	-	-	22.68	22.86	33,900	772,702	22.794	22.66	-	-	22.68	22.86	33,900	22.794	-1.31%
2022-10-12	22.96	22.38	-	22.48	22.68	91,900	2,079,450	22.627	22.96	22.38	-	22.48	22.68	91,900	22.627	-0.43%
2022-10-11	23.06	22.92	-	23.08	23.40	15,100	350,292	23.198	23.06	22.92	-	23.08	23.40	15,100	23.198	-2.78%
2022-10-10	23.72	-	23.76	23.80	24.04	11,300	270,100	23.903	23.72	-	23.76	23.80	24.04	11,300	23.903	-3.58%
2022-10-07	24.60	-	-	24.60	24.78	77,600	1,918,362	24.721	24.60	-	-	24.60	24.78	77,600	24.721	-2.30%
2022-10-06	25.18	-	-	25.24	25.28	10,100	254,928	25.240	25.18	-	-	25.24	25.28	10,100	25.240	-0.40%
2022-10-05	25.28	23.84	-	23.84	24.86	10,400	258,136	24.821	25.28	23.84	-	23.84	24.86	10,400	24.821	6.04%
2022-10-03	23.84	23.80	-	23.72	24.18	97,000	2,330,008	24.021	23.84	23.80	-	23.72	24.18	97,000	24.021	-0.75%
2022-09-30	24.02	-	-	23.82	24.14	20,800	499,940	24.036	24.02	-	-	23.82	24.14	20,800	24.036	-0.08%
2022-09-29	24.04	-	-	24.04	24.70	58,800	1,433,036	24.371	24.04	-	-	24.04	24.70	58,800	24.371	-0.74%
2022-09-28	24.22	-	-	24.16	24.60	240,500	5,865,192	24.388	24.22	-	-	24.16	24.60	240,500	24.387	-2.65%
2022-09-27	24.88	-	-	24.70	24.70	10,000	247,000	24.700	24.88	-	-	24.70	24.70	10,000	24.700	0.57%
2022-09-26	24.74	24.74	-	24.62	24.94	50,200	1,243,812	24.777	24.74	24.74	-	24.62	24.94	50,200	24.777	-0.08%
2022-09-23	24.76	-	24.80	24.92	25.14	900	22,450	24.944	24.76	-	24.80	24.92	25.14	900	24.944	-1.59%
2022-09-22	25.16	-	-	25.00	25.80	400	10,096	25.240	25.16	-	-	25.00	25.80	400	25.240	-1.49%
2022-09-21	25.54	-	-	25.54	25.70	32,500	832,534	25.616	25.54	-	-	25.54	25.70	32,500	25.616	-2.15%
2022-09-20	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	1.16%
2022-09-19	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	-1.83%
2022-09-16	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	-1.72%
2022-09-15	26.74	-	-	26.68	26.84	66,300	1,772,668	26.737	26.74	-	-	26.68	26.84	66,300	26.737	0.07%
2022-09-14	26.72	26.72	28.00	26.66	26.76	52,100	1,391,876	26.716	26.72	26.72	28.00	26.66	26.76	52,100	26.715	-2.41%
2022-09-13	27.38	-	27.50	27.36	27.50	300	8,222	27.407	27.38	-	27.50	27.36	27.50	300	27.407	0.22%
2022-09-09	27.32	-	-	27.16	27.16	600	16,296	27.160	27.32	-	-	27.16	27.16	600	27.160	2.71%
2022-09-08	26.60	-	27.00	26.70	26.70	200	5,340	26.700	26.60	-	27.00	26.70	26.70	200	26.700	-0.60%
2022-09-07	26.76	26.00	-	26.76	26.76	118	3,159	26.771	26.76	26.00	-	26.76	26.76	118	26.771	-0.74%
2022-09-06	26.96	26.80	-	26.90	27.12	20,100	542,896	27.010	26.96	26.80	-	26.90	27.12	20,100	27.010	0.22%
2022-09-05	26.90	26.80	-	26.80	27.00	51,200	1,379,200	26.938	26.90	26.80	-	26.80	27.00	51,200	26.938	-1.90%
2022-09-02	27.42	27.00	27.46	27.62	27.62	10,000	276,200	27.620	27.42	27.00	27.46	27.62	27.62	10,000	27.620	-0.94%
2022-09-01	27.68	27.00	-	27.74	27.88	32,000	889,600	27.800	27.68	27.00	-	27.74	27.88	32,000	27.800	-1.35%
2022-08-31	28.06	28.30	-	27.54	28.34	60,400	1,683,196	27.868	28.06	28.30	-	27.54	28.34	60,400	27.867	0.43%
2022-08-30	27.94	-	-	27.78	28.26	132,400	3,700,692	27.951	27.94	-	-	27.78	28.26	132,400	27.951	-0.43%
2022-08-29	28.06	-	-	28.06	28.10	18,500	519,838	28.099	28.06	-	-	28.06	28.10	18,500	28.099	-0.85%
2022-08-26	28.30	28.04	-	28.30	28.30	400	11,350	28.375	28.30	28.04	-	28.30	28.30	400	28.375	0.93%
2022-08-25	28.04	-	-	27.38	28.00	6,300	176,034	27.942	28.04	-	-	27.38	28.00	6,300	27.942	4.16%
2022-08-24	26.92	25.00	-	26.92	26.92	8,300	223,436	26.920	26.92	25.00	-	26.92	26.92	8,300	26.920	-1.54%
2022-08-23	27.34	25.00	-	27.18	27.34	23,900	651,214	27.247	27.34	25.00	-	27.18	27.34	23,900	27.247	-0.65%
2022-08-22	27.52	25.00	-	27.46	27.52	11,200	307,564	27.461	27.52	25.00	-	27.46	27.52	11,200	27.461	-0.65%
2022-08-19	27.70	27.00	28.00	27.80	27.80	300	8,340	27.800	27.70	27.00	28.00	27.80	27.80	300	27.800	0.22%
2022-08-18	27.64	27.00	27.64	27.76	27.82	1,400	38,930	27.807	27.64	27.00	27.64	27.76	27.82	1,400	27.807	-0.43%
2022-08-17	27.76	25.00	-	-	-	0	0	-	27.76	25.00	-	-	-	0	-	0.65%
2022-08-16	27.58	25.00	-	27.46	27.94	10,300	282,950	27.471	27.58	25.00	-	27.46	27.94	10,300	27.471	-1.29%
2022-08-15	27.94	26.00	-	27.94	28.20	11,200	313,358	27.978	27.94	26.00	-	27.94	28.20	11,200	27.978	-0.92%
2022-08-12	28.20	27.92	29.00	27.92	28.20	1,100	30,740	27.946	28.20	27.92	29.00	27.92	28.20	1,100	27.945	1.00%
2022-08-11	27.92	25.00	29.00	27.58	27.84	14,900	412,046	27.654	27.92	25.00	29.00	27.58	27.84	14,900	27.654	3.18%
2022-08-10	27.06	26.90	29.00	27.00	27.00	900	24,620	27.356	27.06	26.90	29.00	27.00	27.00	900	27.356	-2.94%
2022-08-09	27.88	28.02	29.00	27.90	28.10	1,000	28,066	28.066	27.88	28.02	29.00	27.90	28.10	1,000	28.066	-0.07%
2022-08-08	27.90	27.90	28.10	27.88	28.18	28,600	799,508	27.955	27.90	27.90	28.10	27.88	28.18	28,600	27.955	-0.99%
2022-08-05	28.18	28.18	29.00	28.12	28.24	27,917	786,890	28.187	28.18	28.18	29.00	28.12	28.24	27,917	28.187	0.71%
2022-08-04	27.98	27.96	29.00	-	-	5,500	153,560	27.920	27.98	27.96	29.00	-	-	5,500	27.920	1.52%
2022-08-03	27.56	26.50	-	27.58	27.82	16,000	444,780	27.799	27.56	26.50	-	27.58	27.82	16,000	27.799	0.73%
2022-08-02	27.36	26.90	-	27.22	27.40	20,000	547,572	27.379	27.36	26.90	-	27.22	27.40	20,000	27.379	-2.84%
2022-08-01	28.16	26.50	-	27.88	28.24	30,000	841,936	28.065	28.16	26.50	-	27.88	28.24	30,000	28.065	-0.21%
2022-07-29	28.22	26.50	-	28.08	28.78	25,600	727,480	28.417	28.22	26.50	-	28.08	28.78	25,600	28.417	-2.76%
2022-07-28	29.02	26.50	-	-	-	0	0	-	29.02	26.50	-	-	-	0	-	0.00%
2022-07-27	29.02	26.50	-	29.02	29.02	100	2,902	29.020	29.02	26.50	-	29.02	29.02	100	29.020	-1.36%
2022-07-26	29.42	29.42	-	29.42	29.42	200	5,884	29.420	29.42	29.42	-	29.42	29.42	200	29.420	1.17%
2022-07-25	29.08	26.50	-	28.82	29.12	27,400	792,710	28.931	29.08	26.50	-	28.82	29.12	27,400	28.931	-0.75%
2022-07-22	29.30	26.50	-	29.24	29.44	10,900	320,716	29.424	29.30	26.50	-	29.24	29.44	10,900	29.423	0.21%
2022-07-21	29.24	26.50	29.64	29.24	29.50	700	20,536	29.337	29.24	26.50	29.64	29.24	29.50	700	29.337	-1.35%
2022-07-20	29.64	29.26	-	29.26	29.86	23,300	687,018	29.486	29.64	29.26	-	29.26	29.86	23,300	29.486	1.30%
2022-07-19	29.26	26.50	29.34	-	-	0	0	-	29.26	26.50	29.34	-	-	0	-	-0.54%
2022-07-18	29.42	-	-	28.74	28.82	19,300	555,602	28.788	29.42	-	-	28.74	28.82	19,300	28.788	2.22%
2022-07-15	28.78	-	-	28.78	29.42	500	14,460	28.920	28.78	-	-	28.78	29.42	500	28.920	-2.84%
2022-07-14	29.62	28.80	-	29.50	29.76	39,400	1,163,858	29.540	29.62	28.80	-	29.50	29.76	39,400	29.540	0.14%
2022-07-13	29.58	28.80	-	29.48	29.58	34,000	1,003,670	29.520	29.58	28.80	-	29.48	29.58	34,000	29.520	0.54%
2022-07-12	29.42	28.80	-	29.42	30.00	47,500	1,407,770	29.637	29.42	28.80	-	29.42	30.00	47,500	29.637	-1.93%
2022-07-11	30.00	30.00	-	29.98	30.18	2,500	75,110	30.044	30.00	30.00	-	29.98	30.18	2,500	30.044	-3.10%
2022-07-08	30.96	30.76	-	-	-	15	468	31.200	30.96	30.76	-	-	-	15	31.200	0.65%
2022-07-07	30.76	28.80	-	30.28	30.72	38,800	1,177,178	30.340	30.76	28.80	-	30.28	30.72	38,800	30.340	0.13%
2022-07-06	30.72	28.80	-	30.58	31.22	43,300	1,341,912	30.991	30.72	28.80	-	30.58	31.22	43,300	30.991	-1.54%
2022-07-05	31.20	30.68	-	31.30	31.62	49,000	1,544,340	31.517	31.20	30.68	-	31.30	31.62	49,000	31.517	0.32%
2022-07-04	31.10	30.68	31.10	30.70	31.20	197,900	6,152,566	31.089	31.10	30.68	31.10	30.70	31.20	197,900	31.089	0.45%
2022-06-30	30.96	30.96	31.16	30.92	31.18	45,700	1,421,186	31.098	30.96	30.96	31.16	30.92	31.18	45,700	31.098	0.00%
2022-06-29	30.96	27.50	-	30.86	31.44	40,800	1,268,848	31.099	30.96	27.50	-	30.86	31.44	40,800	31.099	-2.27%
2022-06-28	31.68	31.50	-	31.70	31.82	26,800	850,060	31.719	31.68	31.50	-	31.70	31.82	26,800	31.719	0.13%
2022-06-27	31.64	31.66	32.12	30.86	31.88	40,300	1,277,646	31.703	31.64	31.66	32.12	30.86	31.88	40,300	31.703	2.53%
2022-06-24	30.86	27.50	31.00	30.64	30.76	800	24,554	30.693	30.86	27.50	31.00	30.64	30.76	800	30.693	2.25%
2022-06-23	30.18	27.50	30.18	29.70	30.24	110,800	3,316,328	29.931	30.18	27.50	30.18	29.70	30.24	110,800	29.931	1.48%
2022-06-22	29.74	29.74	30.38	29.64	29.74	126,400	3,753,180	29.693	29.74	29.74	30.38	29.64	29.74	126,400	29.693	-1.26%
2022-06-21	30.12	27.50	30.30	29.74	29.74	18,000	535,320	29.740	30.12	27.50	30.30	29.74	29.74	18,000	29.740	1.35%
2022-06-20	29.72	27.50	-	29.44	29.78	91,200	2,705,440	29.665	29.72	27.50	-	29.44	29.78	91,200	29.665	0.61%
2022-06-17	29.54	28.28	-	29.36	29.54	42,100	1,240,214	29.459	29.54	28.28	-	29.36	29.54	42,100	29.459	1.58%
2022-06-16	29.08	27.50	-	29.70	30.22	14,900	440,688	29.576	29.08	27.50	-	29.70	30.22	14,900	29.576	-2.09%
2022-06-15	29.70	29.56	29.70	29.70	29.92	52,700	1,566,336	29.722	29.70	29.56	29.70	29.70	29.92	52,700	29.722	1.78%
2022-06-14	29.18	28.50	-	28.80	28.88	1,300	37,528	28.868	29.18	28.50	-	28.80	28.88	1,300	28.868	-0.48%
2022-06-13	29.32	27.50	29.36	29.30	29.84	22,400	657,076	29.334	29.32	27.50	29.36	29.30	29.84	22,400	29.334	-3.55%
2022-06-10	30.40	30.32	-	30.32	30.32	1,800	54,576	30.320	30.40	30.32	-	30.32	30.32	1,800	30.320	0.26%
2022-06-09	30.32	30.00	30.80	30.30	30.88	54,300	1,662,694	30.621	30.32	30.00	30.80	30.30	30.88	54,300	30.621	-1.04%
2022-06-08	30.64	27.50	30.68	30.00	30.64	1,016	30,931	30.444	30.64	27.50	30.68	30.00	30.64	1,016	30.444	4.15%
2022-06-07	29.42	27.50	-	29.32	29.56	21,400	629,442	29.413	29.42	27.50	-	29.32	29.56	21,400	29.413	0.20%
2022-06-06	29.36	27.50	29.60	28.64	28.64	18,000	515,520	28.640	29.36	27.50	29.60	28.64	28.64	18,000	28.640	2.59%
2022-06-02	28.62	27.50	-	28.38	28.66	11,200	320,206	28.590	28.62	27.50	-	28.38	28.66	11,200	28.590	-0.90%
2022-06-01	28.88	27.50	29.00	28.72	29.08	46,600	1,344,020	28.842	28.88	27.50	29.00	28.72	29.08	46,600	28.842	-0.28%
2022-05-31	28.96	28.00	29.14	28.26	28.96	60,700	1,740,918	28.681	28.96	28.00	29.14	28.26	28.96	60,700	28.681	2.48%
2022-05-30	28.26	28.00	28.78	28.26	28.26	1,800	50,932	28.296	28.26	28.00	28.78	28.26	28.26	1,800	28.296	2.32%
2022-05-27	27.62	24.80	-	27.62	27.68	12,005	331,697	27.630	27.62	24.80	-	27.62	27.68	12,005	27.630	3.45%
2022-05-26	26.70	26.60	-	26.58	26.68	6,110	162,472	26.591	26.70	26.60	-	26.58	26.68	6,110	26.591	-0.82%
2022-05-25	26.92	24.82	-	-	-	1,200	32,352	26.960	26.92	24.82	-	-	-	1,200	26.960	0.00%
2022-05-24	26.92	24.80	26.92	26.92	27.22	2,300	62,060	26.983	26.92	24.80	26.92	26.92	27.22	2,300	26.983	-2.11%
2022-05-23	27.50	27.00	-	27.46	27.54	10,200	280,108	27.462	27.50	27.00	-	27.46	27.54	10,200	27.462	-1.86%
2022-05-20	28.02	26.50	-	27.54	28.06	17,900	499,910	27.928	28.02	26.50	-	27.54	28.06	17,900	27.928	3.78%
2022-05-19	27.00	26.00	27.26	26.92	27.06	22,500	606,998	26.978	27.00	26.00	27.26	26.92	27.06	22,500	26.978	-2.17%
2022-05-18	27.60	26.00	-	27.60	27.60	500	13,800	27.600	27.60	26.00	-	27.60	27.60	500	27.600	0.36%
2022-05-17	27.50	24.80	-	27.50	27.50	800	22,000	27.500	27.50	24.80	-	27.50	27.50	800	27.500	3.31%
2022-05-16	26.62	24.80	26.62	26.72	26.84	400	10,712	26.780	26.62	24.80	26.62	26.72	26.84	400	26.780	0.60%
2022-05-13	26.46	26.26	-	26.38	26.50	8,100	214,142	26.437	26.46	26.26	-	26.38	26.50	8,100	26.437	2.40%
2022-05-12	25.84	24.80	-	26.00	26.08	19,700	512,972	26.039	25.84	24.80	-	26.00	26.08	19,700	26.039	-2.86%
2022-05-11	26.60	25.12	-	26.44	26.70	52,100	1,386,972	26.621	26.60	25.12	-	26.44	26.70	52,100	26.621	1.60%
2022-05-10	26.18	25.12	-	25.60	26.30	30,019	783,883	26.113	26.18	25.12	-	25.60	26.30	30,019	26.113	-1.87%
2022-05-06	26.68	26.20	-	26.64	26.80	132,800	3,546,666	26.707	26.68	26.20	-	26.64	26.80	132,800	26.707	-5.12%
2022-05-05	28.12	25.60	32.00	28.28	28.28	10,000	282,640	28.264	28.12	25.60	32.00	28.28	28.28	10,000	28.264	-0.14%
2022-05-04	28.16	25.60	28.56	28.40	28.40	10,000	284,000	28.400	28.16	25.60	28.56	28.40	28.40	10,000	28.400	-1.40%
2022-05-03	28.56	25.60	31.00	28.48	28.68	81,000	2,314,528	28.574	28.56	25.60	31.00	28.48	28.68	81,000	28.574	-0.76%
2022-04-29	28.78	28.60	-	27.06	28.78	61,000	1,722,672	28.241	28.78	28.60	-	27.06	28.78	61,000	28.241	6.59%
2022-04-28	27.00	26.00	-	26.68	26.76	22,800	609,328	26.725	27.00	26.00	-	26.68	26.76	22,800	26.725	1.50%
2022-04-27	26.60	26.30	-	26.24	26.40	11,700	308,684	26.383	26.60	26.30	-	26.24	26.40	11,700	26.383	0.83%
2022-04-26	26.38	26.10	-	26.42	26.64	22,000	582,774	26.490	26.38	26.10	-	26.42	26.64	22,000	26.490	1.07%
2022-04-25	26.10	26.02	-	26.00	26.52	39,600	1,037,906	26.210	26.10	26.02	-	26.00	26.52	39,600	26.210	-4.54%
2022-04-22	27.34	27.00	-	26.80	27.34	37,200	1,003,880	26.986	27.34	27.00	-	26.80	27.34	37,200	26.986	-0.07%
2022-04-21	27.36	27.30	27.62	27.18	27.62	24,300	665,288	27.378	27.36	27.30	27.62	27.18	27.62	24,300	27.378	-3.18%
2022-04-20	28.26	28.00	-	28.36	28.40	22,000	624,400	28.382	28.26	28.00	-	28.36	28.40	22,000	28.382	-1.05%
2022-04-19	28.56	28.00	-	28.58	29.40	10,100	288,740	28.588	28.56	28.00	-	28.58	29.40	10,100	28.588	-2.86%
2022-04-14	29.40	29.40	-	29.28	29.44	22,200	650,932	29.321	29.40	29.40	-	29.28	29.44	22,200	29.321	1.24%
2022-04-13	29.04	27.50	-	28.70	29.08	14,000	403,656	28.833	29.04	27.50	-	28.70	29.08	14,000	28.833	0.76%
2022-04-12	28.82	28.28	-	28.40	29.10	55,800	1,606,210	28.785	28.82	28.28	-	28.40	29.10	55,800	28.785	0.77%
2022-04-11	28.60	28.38	28.60	29.12	29.12	9,000	262,080	29.120	28.60	28.38	28.60	29.12	29.12	9,000	29.120	-3.51%
2022-04-08	29.64	29.20	-	29.42	29.96	22,620	668,325	29.546	29.64	29.20	-	29.42	29.96	22,620	29.546	-1.07%
2022-04-07	29.96	29.88	-	29.90	30.36	7,200	218,954	30.410	29.96	29.88	-	29.90	30.36	7,200	30.410	-0.79%
2022-04-06	30.20	27.50	-	30.18	31.10	353,700	10,717,452	30.301	30.20	27.50	-	30.18	31.10	353,700	30.301	-3.02%
2022-04-04	31.14	30.00	-	30.46	31.14	314,300	9,738,858	30.986	31.14	30.00	-	30.46	31.14	314,300	30.986	3.80%
2022-04-01	30.00	29.30	-	29.30	30.02	36,700	1,085,264	29.571	30.00	29.30	-	29.30	30.02	36,700	29.571	0.00%
2022-03-31	30.00	27.50	-	30.00	30.42	20,800	624,622	30.030	30.00	27.50	-	30.00	30.42	20,800	30.030	-1.57%
2022-03-30	30.48	27.50	30.70	30.36	30.48	14,500	440,582	30.385	30.48	27.50	30.70	30.36	30.48	14,500	30.385	2.28%
2022-03-29	29.80	29.70	-	29.44	29.88	7,900	234,720	29.711	29.80	29.70	-	29.44	29.88	7,900	29.711	1.22%
2022-03-28	29.44	29.20	-	28.84	29.54	83,000	2,438,076	29.374	29.44	29.20	-	28.84	29.54	83,000	29.374	0.89%
2022-03-25	29.18	-	-	28.92	29.96	55,800	1,628,346	29.182	29.18	-	-	28.92	29.96	55,800	29.182	-3.31%
2022-03-24	30.18	-	-	30.50	30.50	700	21,242	30.346	30.18	-	-	30.50	30.50	700	30.346	-1.18%
2022-03-23	30.54	30.00	-	30.54	30.86	33,200	1,019,908	30.720	30.54	30.00	-	30.54	30.86	33,200	30.720	1.46%
2022-03-22	30.10	-	-	29.16	30.10	201,200	5,969,828	29.671	30.10	-	-	29.16	30.10	201,200	29.671	3.79%
2022-03-21	29.00	-	-	28.76	29.60	133,787	3,897,574	29.133	29.00	-	-	28.76	29.60	133,787	29.133	-1.49%
2022-03-18	29.44	-	-	28.74	29.64	161,600	4,744,598	29.360	29.44	-	-	28.74	29.64	161,600	29.360	-0.20%
2022-03-17	29.50	28.20	-	27.18	29.50	252,800	7,302,656	28.887	29.50	28.20	-	27.18	29.50	252,800	28.887	7.82%
2022-03-16	27.36	26.00	-	24.72	27.42	318,600	8,500,566	26.681	27.36	26.00	-	24.72	27.42	318,600	26.681	13.53%
2022-03-15	24.10	24.06	24.10	24.08	25.80	309,350	7,652,751	24.738	24.10	24.06	24.10	24.08	25.80	309,350	24.738	-7.80%
2022-03-14	26.14	-	-	26.32	27.38	20,900	559,426	26.767	26.14	-	-	26.32	27.38	20,900	26.767	-8.35%
2022-03-11	28.52	28.30	-	27.66	29.20	36,300	1,026,526	28.279	28.52	28.30	-	27.66	29.20	36,300	28.279	-2.33%
2022-03-10	29.20	29.10	-	29.18	29.18	4,700	138,686	29.508	29.20	29.10	-	29.18	29.18	4,700	29.508	1.11%
2022-03-09	28.88	28.68	-	28.08	28.86	89,900	2,546,646	28.328	28.88	28.68	-	28.08	28.86	89,900	28.328	-0.76%
2022-03-08	29.10	28.80	29.16	29.20	29.92	4,800	142,424	29.672	29.10	28.80	29.16	29.20	29.92	4,800	29.672	-2.02%
2022-03-07	29.70	29.70	-	29.52	30.12	52,416	1,559,106	29.745	29.70	29.70	-	29.52	30.12	52,416	29.745	-4.26%
2022-03-04	31.02	30.00	-	30.96	31.80	24,200	752,134	31.080	31.02	30.00	-	30.96	31.80	24,200	31.080	-3.12%
2022-03-03	32.02	31.80	-	32.12	32.12	10,000	321,200	32.120	32.02	31.80	-	32.12	32.12	10,000	32.120	-0.68%
2022-03-02	32.24	31.80	-	32.30	32.78	18,400	595,980	32.390	32.24	31.80	-	32.30	32.78	18,400	32.390	-1.35%
2022-03-01	32.68	31.80	-	32.40	32.72	101,600	3,305,368	32.533	32.68	31.80	-	32.40	32.72	101,600	32.533	1.24%
2022-02-28	32.28	32.14	-	31.76	32.28	78,900	2,536,016	32.142	32.28	32.14	-	31.76	32.28	78,900	32.142	0.06%
2022-02-25	32.26	32.10	32.44	32.26	32.28	1,100	35,506	32.278	32.26	32.10	32.44	32.26	32.28	1,100	32.278	0.50%
2022-02-24	32.10	30.00	-	31.82	33.00	31,716	1,020,057	32.162	32.10	30.00	-	31.82	33.00	31,716	32.162	-3.66%
2022-02-23	33.32	33.18	-	33.12	33.32	31,900	1,058,644	33.186	33.32	33.18	-	33.12	33.32	31,900	33.186	1.40%
2022-02-22	32.86	32.64	-	32.74	33.18	90,000	2,963,732	32.930	32.86	32.64	-	32.74	33.18	90,000	32.930	-1.32%
2022-02-21	33.30	30.00	33.50	33.30	34.34	65,100	2,205,286	33.875	33.30	30.00	33.50	33.30	34.34	65,100	33.875	-3.03%
2022-02-18	34.34	33.30	-	34.36	34.70	18,600	640,838	34.454	34.34	33.30	-	34.36	34.70	18,600	34.454	-0.98%
2022-02-17	34.68	34.60	35.20	34.66	34.78	2,500	86,710	34.684	34.68	34.60	35.20	34.66	34.78	2,500	34.684	0.12%
2022-02-16	34.64	34.64	34.88	34.56	34.74	3,400	117,890	34.674	34.64	34.64	34.88	34.56	34.74	3,400	34.674	1.70%
2022-02-15	34.06	33.30	-	34.10	34.10	100	3,410	34.100	34.06	33.30	-	34.10	34.10	100	34.100	-0.12%
2022-02-14	34.10	33.30	-	34.04	34.26	2,100	71,740	34.162	34.10	33.30	-	34.04	34.26	2,100	34.162	-1.67%
2022-02-11	34.68	33.30	-	34.60	34.68	1,200	41,600	34.667	34.68	33.30	-	34.60	34.68	1,200	34.667	-0.29%
2022-02-10	34.78	34.74	-	-	-	14	486	34.714	34.78	34.74	-	-	-	14	34.714	0.81%
2022-02-09	34.50	33.30	-	34.50	34.70	400	13,860	34.650	34.50	33.30	-	34.50	34.70	400	34.650	2.13%
2022-02-08	33.78	33.40	-	33.78	33.78	1,000	33,780	33.780	33.78	33.40	-	33.78	33.78	1,000	33.780	-0.71%
2022-02-07	34.02	34.02	-	34.00	34.30	600	20,490	34.150	34.02	34.02	-	34.00	34.30	600	34.150	-0.76%
2022-02-04	34.28	34.00	-	34.12	34.28	1,200	41,028	34.190	34.28	34.00	-	34.12	34.28	1,200	34.190	3.00%
2022-01-31	33.28	33.14	-	32.78	33.28	1,600	52,778	32.986	33.28	33.14	-	32.78	33.28	1,600	32.986	1.53%
2022-01-28	32.78	32.58	-	32.94	32.94	9,100	298,002	32.748	32.78	32.58	-	32.94	32.94	9,100	32.747	-0.67%
2022-01-27	33.00	32.02	-	32.94	33.08	79,000	2,606,014	32.988	33.00	32.02	-	32.94	33.08	79,000	32.988	-3.57%
2022-01-26	34.22	33.10	34.52	34.22	34.48	7,700	263,774	34.256	34.22	33.10	34.52	34.22	34.48	7,700	34.256	0.77%
2022-01-25	33.96	33.78	40.00	33.74	34.42	156,200	5,343,716	34.211	33.96	33.78	40.00	33.74	34.42	156,200	34.211	-2.53%
2022-01-24	34.84	-	40.00	34.84	35.46	84,876	2,964,869	34.932	34.84	-	40.00	34.84	35.46	84,876	34.932	-1.75%
2022-01-21	35.46	35.30	40.00	35.26	35.44	11,713	414,517	35.390	35.46	35.30	40.00	35.26	35.44	11,713	35.389	-0.39%
2022-01-20	35.60	34.76	35.88	34.96	35.72	151,656	5,387,978	35.528	35.60	34.76	35.88	34.96	35.72	151,656	35.528	4.95%
2022-01-19	33.92	33.92	34.30	33.92	34.90	22,600	778,264	34.437	33.92	33.92	34.30	33.92	34.90	22,600	34.436	-1.91%
2022-01-18	34.58	30.00	-	34.62	34.80	10,100	350,532	34.706	34.58	30.00	-	34.62	34.80	10,100	34.706	-0.23%
2022-01-17	34.66	30.00	-	34.50	34.76	184,096	6,376,914	34.639	34.66	30.00	-	34.50	34.76	184,096	34.639	-0.23%
2022-01-14	34.74	30.00	40.00	34.66	35.14	1,210,038	42,054,213	34.755	34.74	30.00	40.00	34.66	35.14	1,210,038	34.754	-1.14%
2022-01-13	35.14	35.08	40.00	35.10	35.96	16,500	583,202	35.346	35.14	35.08	40.00	35.10	35.96	16,500	35.346	-1.18%
2022-01-12	35.56	35.30	-	34.30	35.56	7,197	253,250	35.188	35.56	35.30	-	34.30	35.56	7,197	35.188	3.73%
2022-01-11	34.28	34.10	-	34.28	34.46	17,500	600,720	34.327	34.28	34.10	-	34.28	34.46	17,500	34.327	-0.35%
2022-01-10	34.40	33.80	-	33.90	34.04	20,300	688,770	33.930	34.40	33.80	-	33.90	34.04	20,300	33.930	2.69%
2022-01-07	33.50	33.48	34.30	33.50	34.08	10,614	358,984	33.822	33.50	33.48	34.30	33.50	34.08	10,614	33.822	4.62%
2022-01-06	32.02	32.02	33.70	32.02	33.36	6,200	205,014	33.067	32.02	32.02	33.70	32.02	33.36	6,200	33.067	-3.84%
2022-01-05	33.30	30.00	34.00	33.30	33.52	4,700	157,132	33.432	33.30	30.00	34.00	33.30	33.52	4,700	33.432	-2.75%
2022-01-04	34.24	33.52	-	34.48	34.48	100	3,448	34.480	34.24	33.52	-	34.48	34.48	100	34.480	-0.70%
2022-01-03	34.48	33.52	-	34.48	35.42	2,700	95,024	35.194	34.48	33.52	-	34.48	35.42	2,700	35.194	-0.35%
2021-12-31	34.60	30.00	-	34.60	34.68	1,200	41,600	34.667	34.60	30.00	-	34.60	34.68	1,200	34.667	2.61%
2021-12-30	33.72	30.00	-	33.62	33.94	62,800	2,121,646	33.784	33.72	30.00	-	33.62	33.94	62,800	33.784	0.30%
2021-12-29	33.62	33.62	33.92	33.50	34.08	14,900	503,924	33.820	33.62	33.62	33.92	33.50	34.08	14,900	33.820	-1.35%
2021-12-28	34.08	30.00	-	34.00	34.22	3,100	105,782	34.123	34.08	30.00	-	34.00	34.22	3,100	34.123	-0.41%
2021-12-24	34.22	34.22	34.38	34.22	34.22	500	17,110	34.220	34.22	34.22	34.38	34.22	34.22	500	34.220	-0.47%
2021-12-23	34.38	34.20	-	33.92	34.38	46,100	1,574,904	34.163	34.38	34.20	-	33.92	34.38	46,100	34.163	1.06%
2021-12-22	34.02	33.90	34.16	33.92	34.28	46,100	1,568,192	34.017	34.02	33.90	34.16	33.92	34.28	46,100	34.017	0.89%
2021-12-21	33.72	33.50	-	33.48	33.62	21,473	720,208	33.540	33.72	33.50	-	33.48	33.62	21,473	33.540	0.60%
2021-12-20	33.52	33.28	-	33.52	34.28	6,000	205,394	34.232	33.52	33.28	-	33.52	34.28	6,000	34.232	-1.47%
2021-12-17	34.02	34.02	40.00	34.02	34.84	4,600	157,460	34.230	34.02	34.02	40.00	34.02	34.84	4,600	34.230	-2.35%
2021-12-16	34.84	34.00	35.00	34.60	34.82	4,600	159,562	34.687	34.84	34.00	35.00	34.60	34.82	4,600	34.687	0.06%
2021-12-15	34.82	34.00	40.00	34.80	35.42	21,600	759,780	35.175	34.82	34.00	40.00	34.80	35.42	21,600	35.175	-0.97%
2021-12-14	35.16	35.00	35.52	35.16	35.50	17,600	619,580	35.203	35.16	35.00	35.52	35.16	35.50	17,600	35.203	-2.28%
2021-12-13	35.98	35.50	40.00	36.08	36.50	21,800	793,818	36.414	35.98	35.50	40.00	36.08	36.50	21,800	36.414	0.11%
2021-12-10	35.94	-	35.94	36.12	36.20	200	7,232	36.160	35.94	-	35.94	36.12	36.20	200	36.160	-1.53%
2021-12-09	36.50	36.34	40.00	35.70	36.50	3,000	109,420	36.473	36.50	36.34	40.00	35.70	36.50	3,000	36.473	1.96%
2021-12-08	35.80	35.66	40.00	35.80	35.80	3,700	132,026	35.683	35.80	35.66	40.00	35.80	35.80	3,700	35.683	0.39%
2021-12-07	35.66	35.60	-	34.54	35.80	56,728	2,001,740	35.287	35.66	35.60	-	34.54	35.80	56,728	35.287	3.24%
2021-12-06	34.54	34.54	35.78	34.54	35.50	50,700	1,766,882	34.850	34.54	34.54	35.78	34.54	35.50	50,700	34.850	-3.47%
2021-12-03	35.78	35.50	40.00	35.50	35.88	5,100	181,518	35.592	35.78	35.50	40.00	35.50	35.88	5,100	35.592	-1.21%
2021-12-02	36.22	36.00	40.00	36.10	36.22	1,200	43,440	36.200	36.22	36.00	40.00	36.10	36.22	1,200	36.200	0.22%
2021-12-01	36.14	35.70	36.14	36.08	36.20	10,600	382,988	36.131	36.14	35.70	36.14	36.08	36.20	10,600	36.131	1.23%
2021-11-30	35.70	35.56	36.20	35.48	36.32	11,100	401,502	36.171	35.70	35.56	36.20	35.48	36.32	11,100	36.171	-1.71%
2021-11-29	36.32	36.26	37.90	36.32	36.72	40,200	1,464,920	36.441	36.32	36.26	37.90	36.32	36.72	40,200	36.441	-0.77%
2021-11-26	36.60	36.48	40.00	36.68	37.00	6,700	247,358	36.919	36.60	36.48	40.00	36.68	37.00	6,700	36.919	-1.61%
2021-11-25	37.20	37.18	37.20	37.20	37.44	4,100	152,960	37.307	37.20	37.18	37.20	37.20	37.44	4,100	37.307	-0.21%
2021-11-24	37.28	37.00	40.00	37.34	37.50	25,700	961,694	37.420	37.28	37.00	40.00	37.34	37.50	25,700	37.420	-0.21%
2021-11-23	37.36	37.00	40.00	37.36	38.00	23,500	878,640	37.389	37.36	37.00	40.00	37.36	38.00	23,500	37.389	-1.16%
2021-11-22	37.80	37.50	40.00	37.86	37.86	200	7,572	37.860	37.80	37.50	40.00	37.86	37.86	200	37.860	0.32%
2021-11-19	37.68	37.10	40.00	37.58	37.62	10,826	407,241	37.617	37.68	37.10	40.00	37.58	37.62	10,826	37.617	-1.21%
2021-11-18	38.14	-	40.00	38.08	39.98	18,500	705,762	38.149	38.14	-	40.00	38.08	39.98	18,500	38.149	-2.21%
2021-11-17	39.00	39.00	40.00	39.00	39.00	400	15,600	39.000	39.00	39.00	40.00	39.00	39.00	400	39.000	0.00%
2021-11-16	39.00	38.64	40.00	38.78	39.00	900	34,952	38.836	39.00	38.64	40.00	38.78	39.00	900	38.836	1.25%
2021-11-15	38.52	-	40.00	38.44	38.66	19,100	735,008	38.482	38.52	-	40.00	38.44	38.66	19,100	38.482	0.10%
2021-11-12	38.48	-	40.00	38.48	38.50	4,700	180,878	38.485	38.48	-	40.00	38.48	38.50	4,700	38.485	1.21%
2021-11-11	38.02	37.80	40.00	37.50	37.96	600	22,546	37.577	38.02	37.80	40.00	37.50	37.96	600	37.577	1.01%
2021-11-10	37.64	37.64	40.00	36.72	37.20	27,200	1,003,710	36.901	37.64	37.64	40.00	36.72	37.20	27,200	36.901	1.40%
2021-11-09	37.12	37.00	40.00	37.12	37.12	100	3,712	37.120	37.12	37.00	40.00	37.12	37.12	100	37.120	0.00%
2021-11-08	37.12	36.80	40.00	36.90	37.50	17,100	633,014	37.018	37.12	36.80	40.00	36.90	37.50	17,100	37.018	-0.16%
2021-11-05	37.18	37.00	40.00	37.10	37.66	5,278	195,974	37.130	37.18	37.00	40.00	37.10	37.66	5,278	37.130	-1.69%
2021-11-04	37.82	-	40.00	37.80	37.80	300	11,340	37.800	37.82	-	40.00	37.80	37.80	300	37.800	0.59%
2021-11-03	37.60	37.06	40.00	37.26	37.64	1,800	67,620	37.567	37.60	37.06	40.00	37.26	37.64	1,800	37.567	0.27%
2021-11-02	37.50	37.46	40.00	37.50	38.12	2,400	90,562	37.734	37.50	37.46	40.00	37.50	38.12	2,400	37.734	-0.21%
2021-11-01	37.58	-	-	37.58	38.18	200	7,576	37.880	37.58	-	-	37.58	38.18	200	37.880	-1.57%
2021-10-29	38.18	38.08	-	38.12	38.38	900	34,516	38.351	38.18	38.08	-	38.12	38.38	900	38.351	-0.57%
2021-10-28	38.40	38.16	-	38.50	38.62	300	11,562	38.540	38.40	38.16	-	38.50	38.62	300	38.540	-0.26%
2021-10-27	38.50	38.20	-	38.50	38.56	15,100	581,656	38.520	38.50	38.20	-	38.50	38.56	15,100	38.520	-2.38%
2021-10-26	39.44	39.20	39.44	-	-	0	0	-	39.44	39.20	39.44	-	-	0	-	-0.40%
2021-10-25	39.60	-	39.88	39.60	39.64	224	8,880	39.643	39.60	-	39.88	39.60	39.64	224	39.643	-0.50%
2021-10-22	39.80	-	39.88	39.50	39.84	24,600	977,806	39.748	39.80	-	39.88	39.50	39.84	24,600	39.748	0.91%
2021-10-21	39.44	-	39.80	39.16	39.80	17,000	671,972	39.528	39.44	-	39.80	39.16	39.80	17,000	39.528	-0.35%
2021-10-20	39.58	39.00	-	39.50	39.88	1,900	75,172	39.564	39.58	39.00	-	39.50	39.88	1,900	39.564	1.54%
2021-10-19	38.98	38.56	-	38.98	38.98	300	11,694	38.980	38.98	38.56	-	38.98	38.98	300	38.980	2.10%
2021-10-18	38.18	37.88	-	37.88	38.20	10,800	409,776	37.942	38.18	37.88	-	37.88	38.20	10,800	37.942	0.26%
2021-10-15	38.08	-	-	37.76	38.08	22,300	845,166	37.900	38.08	-	-	37.76	38.08	22,300	37.900	1.12%
2021-10-12	37.66	-	38.80	37.80	38.24	12,200	462,250	37.889	37.66	-	38.80	37.80	38.24	12,200	37.889	-1.52%
2021-10-11	38.24	37.20	38.46	38.24	38.24	20,100	768,624	38.240	38.24	37.20	38.46	38.24	38.24	20,100	38.240	2.58%
2021-10-08	37.28	-	-	37.28	37.50	379	14,178	37.409	37.28	-	-	37.28	37.50	379	37.409	0.70%
2021-10-07	37.02	35.72	-	36.66	37.02	1,600	58,612	36.633	37.02	35.72	-	36.66	37.02	1,600	36.633	3.64%
2021-10-06	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	-0.33%
2021-10-05	35.84	35.80	-	35.62	35.84	1,200	42,816	35.680	35.84	35.80	-	35.62	35.84	1,200	35.680	-0.39%
2021-10-04	35.98	-	36.88	35.94	36.86	8,600	311,476	36.218	35.98	-	36.88	35.94	36.86	8,600	36.218	-2.44%
2021-09-30	36.88	36.02	-	-	-	0	0	-	36.88	36.02	-	-	-	0	-	-0.05%
2021-09-29	36.90	36.02	-	36.64	37.42	800	29,512	36.890	36.90	36.02	-	36.64	37.42	800	36.890	-0.91%
2021-09-28	37.24	36.02	-	36.94	37.48	16,200	602,352	37.182	37.24	36.02	-	36.94	37.48	16,200	37.182	1.53%
2021-09-27	36.68	36.02	-	36.58	36.88	17,400	637,578	36.642	36.68	36.02	-	36.58	36.88	17,400	36.642	-0.16%
2021-09-24	36.74	36.50	-	36.80	37.30	3,200	118,794	37.123	36.74	36.50	-	36.80	37.30	3,200	37.123	-1.02%
2021-09-23	37.12	36.50	37.18	36.64	37.20	11,900	441,714	37.119	37.12	36.50	37.18	36.64	37.20	11,900	37.119	1.25%
2021-09-21	36.66	36.20	36.66	36.20	36.66	34,727	1,268,420	36.526	36.66	36.20	36.66	36.20	36.66	34,727	36.525	0.11%
2021-09-20	36.62	36.62	37.00	36.34	37.50	29,800	1,089,612	36.564	36.62	36.62	37.00	36.34	37.50	29,800	36.564	-2.92%
2021-09-17	37.72	37.50	-	37.06	37.72	31,200	1,172,760	37.589	37.72	37.50	-	37.06	37.72	31,200	37.588	1.62%
2021-09-16	37.12	-	-	37.10	37.62	7,100	264,048	37.190	37.12	-	-	37.10	37.62	7,100	37.190	-1.69%
2021-09-15	37.76	-	-	37.66	38.22	26,900	1,016,260	37.779	37.76	-	-	37.66	38.22	26,900	37.779	-1.56%
2021-09-14	38.36	38.22	-	38.28	39.56	10,900	418,800	38.422	38.36	38.22	-	38.28	39.56	10,900	38.422	-1.24%
2021-09-13	38.84	38.22	-	38.70	39.04	31,400	1,223,018	38.950	38.84	38.22	-	38.70	39.04	31,400	38.950	-1.92%
2021-09-10	39.60	38.22	-	39.38	39.54	700	27,646	39.494	39.60	38.22	-	39.38	39.54	700	39.494	1.59%
2021-09-09	38.98	38.22	39.38	38.98	39.50	17,800	694,146	38.997	38.98	38.22	39.38	38.98	39.50	17,800	38.997	-2.89%
2021-09-08	40.14	38.22	40.50	40.30	40.50	18,200	733,754	40.316	40.14	38.22	40.50	40.30	40.50	18,200	40.316	-0.20%
2021-09-07	40.22	40.12	40.14	39.82	40.30	13,785	553,008	40.117	40.22	40.12	40.14	39.82	40.30	13,785	40.117	1.77%
2021-09-06	39.52	39.00	39.70	39.44	39.48	1,800	71,032	39.462	39.52	39.00	39.70	39.44	39.48	1,800	39.462	1.23%
2021-09-03	39.04	39.00	-	39.00	39.36	8,800	343,476	39.031	39.04	39.00	-	39.00	39.36	8,800	39.031	-0.81%
2021-09-02	39.36	39.36	-	-	-	0	0	-	39.36	39.36	-	-	-	0	-	0.66%
2021-09-01	39.10	39.00	-	38.68	39.16	34,800	1,351,460	38.835	39.10	39.00	-	38.68	39.16	34,800	38.835	1.93%
2021-08-31	38.36	37.42	-	37.58	38.36	8,100	307,698	37.987	38.36	37.42	-	37.58	38.36	8,100	37.987	1.59%
2021-08-30	37.76	37.60	-	37.50	37.92	3,800	143,286	37.707	37.76	37.60	-	37.50	37.92	3,800	37.707	0.16%
2021-08-27	37.70	-	38.08	37.70	38.12	2,900	110,474	38.095	37.70	-	38.08	37.70	38.12	2,900	38.094	0.00%
2021-08-26	37.70	37.60	-	37.70	38.20	8,900	339,744	38.174	37.70	37.60	-	37.70	38.20	8,900	38.173	-1.10%
2021-08-25	38.12	37.76	39.08	38.00	38.00	200	7,600	38.000	38.12	37.76	39.08	38.00	38.00	200	38.000	0.69%
2021-08-24	37.86	36.88	-	37.60	37.74	16,600	625,084	37.656	37.86	36.88	-	37.60	37.74	16,600	37.656	4.30%
2021-08-23	36.30	36.24	-	36.30	36.92	72,500	2,661,292	36.708	36.30	36.24	-	36.30	36.92	72,500	36.707	2.02%
2021-08-20	35.58	35.40	-	35.26	36.50	192,227	6,843,373	35.601	35.58	35.40	-	35.26	36.50	192,227	35.600	-3.05%
2021-08-19	36.70	36.58	36.96	36.70	37.56	4,100	152,624	37.225	36.70	36.58	36.96	36.70	37.56	4,100	37.225	-2.19%
2021-08-18	37.52	37.50	-	37.46	37.68	14,300	536,054	37.486	37.52	37.50	-	37.46	37.68	14,300	37.486	0.70%
2021-08-17	37.26	37.26	-	37.26	38.38	19,800	746,576	37.706	37.26	37.26	-	37.26	38.38	19,800	37.706	-2.92%
2021-08-16	38.38	38.36	-	38.38	38.84	25,500	983,664	38.575	38.38	38.36	-	38.38	38.84	25,500	38.575	-1.74%
2021-08-13	39.06	38.68	39.40	38.86	40.00	1,900	74,450	39.184	39.06	38.68	39.40	38.86	40.00	1,900	39.184	-0.86%
2021-08-12	39.40	39.32	-	39.40	39.70	34,100	1,349,742	39.582	39.40	39.32	-	39.40	39.70	34,100	39.582	-1.45%
2021-08-11	39.98	38.90	-	39.92	40.20	51,900	2,079,590	40.069	39.98	38.90	-	39.92	40.20	51,900	40.069	0.00%
2021-08-10	39.98	39.44	40.20	-	-	5,000	196,700	39.340	39.98	39.44	40.20	-	-	5,000	39.340	2.36%
2021-08-09	39.06	39.14	-	38.36	39.06	19,800	764,234	38.598	39.06	39.14	-	38.36	39.06	19,800	38.598	0.00%
2021-08-06	39.06	38.00	-	38.82	39.10	11,188	437,248	39.082	39.06	38.00	-	38.82	39.10	11,188	39.082	-0.15%
2021-08-05	39.12	-	-	-	-	0	0	-	39.12	-	-	-	-	0	-	-1.11%
2021-08-04	39.56	-	-	39.34	39.76	26,400	1,047,318	39.671	39.56	-	-	39.34	39.76	26,400	39.671	1.12%
2021-08-03	39.12	39.00	-	38.60	39.12	4,100	159,890	38.998	39.12	39.00	-	38.60	39.12	4,100	38.998	-0.61%
2021-08-02	39.36	39.10	-	38.42	39.36	12,600	490,156	38.901	39.36	39.10	-	38.42	39.36	12,600	38.901	1.55%
2021-07-30	38.76	38.52	38.98	38.38	40.00	29,400	1,138,190	38.714	38.76	38.52	38.98	38.38	40.00	29,400	38.714	-2.22%
2021-07-29	39.64	39.78	-	38.80	39.64	138,300	5,439,300	39.330	39.64	39.78	-	38.80	39.64	138,300	39.330	6.33%
2021-07-28	37.28	37.20	-	36.50	37.30	39,200	1,452,682	37.058	37.28	37.20	-	36.50	37.30	39,200	37.058	1.86%
2021-07-27	36.60	-	37.92	36.38	39.50	93,550	3,466,571	37.056	36.60	-	37.92	36.38	39.50	93,550	37.056	-6.92%
2021-07-26	39.32	-	39.32	39.30	40.28	3,325	132,171	39.751	39.32	-	39.32	39.30	40.28	3,325	39.751	-5.89%
2021-07-23	41.78	41.00	-	42.20	42.44	3,000	127,112	42.371	41.78	41.00	-	42.20	42.44	3,000	42.371	-1.69%
2021-07-22	42.50	41.86	-	42.44	42.50	10,523	447,198	42.497	42.50	41.86	-	42.44	42.50	10,523	42.497	1.53%
2021-07-21	41.86	40.00	-	41.70	41.86	14,400	602,732	41.856	41.86	40.00	-	41.70	41.86	14,400	41.856	0.14%
2021-07-20	41.80	-	-	41.78	42.12	1,800	75,284	41.824	41.80	-	-	41.78	42.12	1,800	41.824	-0.76%
2021-07-19	42.12	40.00	-	42.00	43.00	900	38,100	42.333	42.12	40.00	-	42.00	43.00	900	42.333	-2.23%
2021-07-16	43.08	-	43.34	43.00	43.18	1,700	73,278	43.105	43.08	-	43.34	43.00	43.18	1,700	43.105	-0.23%
2021-07-15	43.18	43.12	-	43.08	43.36	1,313	56,763	43.232	43.18	43.12	-	43.08	43.36	1,313	43.232	0.89%
2021-07-14	42.80	42.50	-	42.80	42.80	100	4,280	42.800	42.80	42.50	-	42.80	42.80	100	42.800	0.00%
2021-07-13	42.80	42.72	-	42.50	42.80	1,100	46,986	42.715	42.80	42.72	-	42.50	42.80	1,100	42.715	1.66%
2021-07-12	42.10	41.80	-	42.06	42.22	2,500	105,254	42.102	42.10	41.80	-	42.06	42.22	2,500	42.102	0.67%
2021-07-09	41.82	41.80	-	40.82	41.88	3,100	129,602	41.807	41.82	41.80	-	40.82	41.88	3,100	41.807	0.82%
2021-07-08	41.48	40.50	-	41.50	42.80	15,981	665,660	41.653	41.48	40.50	-	41.50	42.80	15,981	41.653	-3.13%
2021-07-07	42.82	-	-	42.78	43.50	3,200	137,162	42.863	42.82	-	-	42.78	43.50	3,200	42.863	-0.42%
2021-07-06	43.00	43.00	-	42.90	43.10	1,500	64,448	42.965	43.00	43.00	-	42.90	43.10	1,500	42.965	-0.56%
2021-07-05	43.24	43.08	-	43.24	43.90	9,600	417,112	43.449	43.24	43.08	-	43.24	43.90	9,600	43.449	-1.59%
2021-07-02	43.94	43.60	44.00	44.00	45.10	1,400	61,860	44.186	43.94	43.60	44.00	44.00	45.10	1,400	44.186	-2.36%
2021-06-30	45.00	-	-	45.00	45.30	6,600	297,716	45.109	45.00	-	-	45.00	45.30	6,600	45.108	0.00%
2021-06-29	45.00	-	45.00	44.94	45.00	400	17,994	44.985	45.00	-	45.00	44.94	45.00	400	44.985	-0.66%
2021-06-28	45.30	45.18	-	45.18	45.30	900	40,698	45.220	45.30	45.18	-	45.18	45.30	900	45.220	0.35%
2021-06-25	45.14	45.00	45.14	44.52	45.18	26,600	1,188,114	44.666	45.14	45.00	45.14	44.52	45.18	26,600	44.666	2.13%
2021-06-24	44.20	39.00	-	44.14	44.20	22,000	971,328	44.151	44.20	39.00	-	44.14	44.20	22,000	44.151	0.78%
2021-06-23	43.86	39.00	-	43.76	44.00	30,600	1,339,878	43.787	43.86	39.00	-	43.76	44.00	30,600	43.787	1.43%
2021-06-22	43.24	39.00	-	43.24	43.60	12,722	552,242	43.408	43.24	39.00	-	43.24	43.60	12,722	43.408	-0.83%
2021-06-21	43.60	43.48	-	43.54	43.82	10,300	451,050	43.791	43.60	43.48	-	43.54	43.82	10,300	43.791	-0.77%
2021-06-18	43.94	43.90	-	43.80	44.04	42,800	1,881,330	43.956	43.94	43.90	-	43.80	44.04	42,800	43.956	1.10%
2021-06-17	43.46	43.42	-	43.18	43.62	77,900	3,385,304	43.457	43.46	43.42	-	43.18	43.62	77,900	43.457	-0.14%
2021-06-16	43.52	43.40	-	43.54	43.76	28,500	1,243,816	43.643	43.52	43.40	-	43.54	43.76	28,500	43.643	-1.36%
2021-06-15	44.12	44.08	-	43.90	44.50	55,900	2,477,094	44.313	44.12	44.08	-	43.90	44.50	55,900	44.313	-0.45%
2021-06-11	44.32	39.00	-	44.16	44.38	69,900	3,096,528	44.299	44.32	39.00	-	44.16	44.38	69,900	44.299	0.36%
2021-06-10	44.16	44.16	-	44.14	44.48	61,800	2,732,010	44.207	44.16	44.16	-	44.14	44.48	61,800	44.207	0.14%
2021-06-09	44.10	44.10	-	44.00	44.14	84,900	3,743,448	44.092	44.10	44.10	-	44.00	44.14	84,900	44.092	0.27%
2021-06-08	43.98	43.98	-	43.92	44.44	240,200	10,592,254	44.098	43.98	43.98	-	43.92	44.44	240,200	44.098	-0.63%
2021-06-07	44.26	44.20	44.80	44.20	44.44	27,977	1,239,609	44.308	44.26	44.20	44.80	44.20	44.44	27,977	44.308	-0.23%
2021-06-04	44.36	39.00	44.80	44.22	44.66	170,100	7,545,784	44.361	44.36	39.00	44.80	44.22	44.66	170,100	44.361	-0.94%
2021-06-03	44.78	39.00	-	44.78	45.24	54,100	2,439,136	45.086	44.78	39.00	-	44.78	45.24	54,100	45.086	-0.84%
2021-06-02	45.16	43.50	-	45.12	45.56	192,400	8,709,726	45.269	45.16	43.50	-	45.12	45.56	192,400	45.269	-0.75%
2021-06-01	45.50	39.00	-	44.60	45.54	223,800	10,119,990	45.219	45.50	39.00	-	44.60	45.54	223,800	45.219	1.88%
2021-05-31	44.66	44.20	-	44.20	44.66	329,900	14,658,284	44.433	44.66	44.20	-	44.20	44.66	329,900	44.433	1.27%
2021-05-28	44.10	42.06	-	43.98	44.40	3,000	132,732	44.244	44.10	42.06	-	43.98	44.40	3,000	44.244	-0.05%
2021-05-27	44.12	42.06	-	44.10	44.32	201,100	8,893,332	44.223	44.12	42.06	-	44.10	44.32	201,100	44.223	-0.59%
2021-05-26	44.38	42.06	-	44.34	44.38	1,200	53,216	44.347	44.38	42.06	-	44.34	44.38	1,200	44.347	0.63%
2021-05-25	44.10	42.06	-	43.28	44.14	29,000	1,261,068	43.485	44.10	42.06	-	43.28	44.14	29,000	43.485	1.75%
2021-05-24	43.34	42.06	43.50	42.96	43.50	31,623	1,364,987	43.164	43.34	42.06	43.50	42.96	43.50	31,623	43.164	-0.41%
2021-05-21	43.52	42.06	-	43.52	43.52	600	26,112	43.520	43.52	42.06	-	43.52	43.52	600	43.520	0.32%
2021-05-20	43.38	42.86	-	43.30	43.34	300	12,998	43.327	43.38	42.86	-	43.30	43.34	300	43.327	0.09%
2021-05-18	43.34	42.80	-	43.20	43.30	19,900	861,146	43.274	43.34	42.80	-	43.20	43.30	19,900	43.274	1.12%
2021-05-17	42.86	42.86	-	42.86	42.86	10,000	428,600	42.860	42.86	42.86	-	42.86	42.86	10,000	42.860	1.90%
2021-05-14	42.06	42.06	-	41.88	42.00	700	29,388	41.983	42.06	42.06	-	41.88	42.00	700	41.983	-0.38%
2021-05-13	42.22	42.20	-	42.20	42.68	42,100	1,792,424	42.575	42.22	42.20	-	42.20	42.68	42,100	42.575	-2.58%
2021-05-12	43.34	43.30	-	42.76	43.36	147,900	6,368,964	43.063	43.34	43.30	-	42.76	43.36	147,900	43.063	2.70%
2021-05-11	42.20	41.94	-	41.92	42.36	12,550	529,317	42.177	42.20	41.94	-	41.92	42.36	12,550	42.177	-2.50%
2021-05-10	43.28	43.00	45.38	43.28	43.72	53,700	2,338,600	43.549	43.28	43.00	45.38	43.28	43.72	53,700	43.549	-0.92%
2021-05-07	43.68	42.80	45.38	44.08	44.10	5,378	237,088	44.085	43.68	42.80	45.38	44.08	44.10	5,378	44.085	-0.55%
2021-05-06	43.92	43.00	45.38	43.68	44.18	87,400	3,836,566	43.897	43.92	43.00	45.38	43.68	44.18	87,400	43.897	-0.18%
2021-05-05	44.00	43.98	45.38	44.00	44.46	19,200	849,168	44.228	44.00	43.98	45.38	44.00	44.46	19,200	44.228	-1.17%
2021-05-04	44.52	44.44	45.38	44.34	44.52	10,800	480,750	44.514	44.52	44.44	45.38	44.34	44.52	10,800	44.514	0.50%
2021-05-03	44.30	44.30	-	44.30	44.52	29,200	1,298,018	44.453	44.30	44.30	-	44.30	44.52	29,200	44.453	-0.63%
2021-04-30	44.58	44.52	-	44.60	45.54	127,400	5,693,450	44.690	44.58	44.52	-	44.60	45.54	127,400	44.690	-2.32%
2021-04-29	45.64	45.20	-	45.62	45.68	34,300	1,565,950	45.655	45.64	45.20	-	45.62	45.68	34,300	45.655	0.97%
2021-04-28	45.20	45.12	-	44.94	45.24	50,200	2,269,208	45.203	45.20	45.12	-	44.94	45.24	50,200	45.203	0.53%
2021-04-27	44.96	44.80	45.20	44.94	45.04	6,700	301,382	44.982	44.96	44.80	45.20	44.94	45.04	6,700	44.982	-0.09%
2021-04-26	45.00	44.60	45.48	45.00	45.48	14,721	668,335	45.400	45.00	44.60	45.48	45.00	45.48	14,721	45.400	-0.27%
2021-04-23	45.12	43.50	-	44.72	44.98	15,800	709,052	44.877	45.12	43.50	-	44.72	44.98	15,800	44.877	1.62%
2021-04-22	44.40	43.80	-	44.26	44.48	132,300	5,871,986	44.384	44.40	43.80	-	44.26	44.48	132,300	44.384	0.77%
2021-04-21	44.06	43.80	-	44.06	44.74	12,000	530,682	44.224	44.06	43.80	-	44.06	44.74	12,000	44.224	-1.48%
2021-04-20	44.72	44.50	44.74	44.52	44.86	45,800	2,045,892	44.670	44.72	44.50	44.74	44.52	44.86	45,800	44.670	-0.31%
2021-04-19	44.86	44.10	-	44.40	45.10	12,600	565,050	44.845	44.86	44.10	-	44.40	45.10	12,600	44.845	0.40%
2021-04-16	44.68	43.90	44.68	44.08	44.70	45,400	2,009,326	44.258	44.68	43.90	44.68	44.08	44.70	45,400	44.258	1.13%
2021-04-15	44.18	43.30	-	43.74	45.00	39,400	1,735,998	44.061	44.18	43.30	-	43.74	45.00	39,400	44.061	-0.81%
2021-04-14	44.54	44.00	-	44.54	44.54	200	8,908	44.540	44.54	44.00	-	44.54	44.54	200	44.540	1.64%
2021-04-13	43.82	43.30	43.84	43.76	44.46	232,000	10,207,658	43.999	43.82	43.30	43.84	43.76	44.46	232,000	43.999	-0.63%
2021-04-12	44.10	44.00	47.00	44.00	44.54	66,667	2,947,956	44.219	44.10	44.00	47.00	44.00	44.54	66,667	44.219	-0.27%
2021-04-09	44.22	43.90	47.00	44.22	44.96	31,600	1,407,782	44.550	44.22	43.90	47.00	44.22	44.96	31,600	44.550	-1.29%
2021-04-08	44.80	44.66	47.00	44.70	44.88	35,800	1,606,402	44.872	44.80	44.66	47.00	44.70	44.88	35,800	44.872	-0.04%
2021-04-07	44.82	44.50	47.00	44.80	45.50	42,000	1,906,176	45.385	44.82	44.50	47.00	44.80	45.50	42,000	45.385	-0.80%
2021-04-01	45.18	43.80	-	44.36	45.18	80,100	3,594,490	44.875	45.18	43.80	-	44.36	45.18	80,100	44.875	3.01%
2021-03-31	43.86	43.50	-	43.86	43.98	26,200	1,150,060	43.895	43.86	43.50	-	43.86	43.98	26,200	43.895	0.05%
2021-03-30	43.84	43.50	-	43.00	44.00	3,100	135,766	43.796	43.84	43.50	-	43.00	44.00	3,100	43.795	1.06%
2021-03-29	43.38	43.00	-	43.18	43.40	23,100	999,618	43.274	43.38	43.00	-	43.18	43.40	23,100	43.274	-1.18%
2021-03-26	43.90	43.20	-	43.46	44.06	10,600	461,640	43.551	43.90	43.20	-	43.46	44.06	10,600	43.551	1.39%
2021-03-25	43.30	43.00	-	42.74	44.06	12,800	550,800	43.031	43.30	43.00	-	42.74	44.06	12,800	43.031	-1.95%
2021-03-24	44.16	44.06	44.30	44.08	45.14	175,600	7,782,912	44.322	44.16	44.06	44.30	44.08	45.14	175,600	44.322	-1.82%
2021-03-23	44.98	44.96	46.86	44.92	45.72	142,200	6,446,400	45.333	44.98	44.96	46.86	44.92	45.72	142,200	45.333	-1.53%
2021-03-22	45.68	45.50	-	45.64	45.84	6,800	310,730	45.696	45.68	45.50	-	45.64	45.84	6,800	45.696	0.44%
2021-03-19	45.48	45.20	46.86	45.20	46.40	2,310	105,060	45.481	45.48	45.20	46.86	45.20	46.40	2,310	45.481	-1.94%
2021-03-18	46.38	46.26	46.86	46.66	46.66	300	13,998	46.660	46.38	46.26	46.86	46.66	46.66	300	46.660	1.35%
2021-03-17	45.76	44.06	-	45.50	45.92	5,100	232,830	45.653	45.76	44.06	-	45.50	45.92	5,100	45.653	0.09%
2021-03-16	45.72	45.40	-	45.52	45.82	57,400	2,624,570	45.724	45.72	45.40	-	45.52	45.82	57,400	45.724	0.97%
2021-03-15	45.28	44.30	-	44.96	46.30	108,200	4,916,846	45.442	45.28	44.30	-	44.96	46.30	108,200	45.442	-1.22%
2021-03-12	45.84	44.50	-	45.84	47.12	220,600	10,307,218	46.724	45.84	44.50	-	45.84	47.12	220,600	46.724	-0.91%
2021-03-11	46.26	45.50	-	45.34	46.26	38,000	1,727,560	45.462	46.26	45.50	-	45.34	46.26	38,000	45.462	2.16%
2021-03-10	45.28	45.28	46.00	44.50	45.70	25,200	1,143,784	45.388	45.28	45.28	46.00	44.50	45.70	25,200	45.388	2.77%
2021-03-09	44.06	42.60	-	43.46	45.00	129,500	5,723,830	44.200	44.06	42.60	-	43.46	45.00	129,500	44.199	-1.21%
2021-03-08	44.60	44.50	44.60	44.68	47.10	75,700	3,432,892	45.349	44.60	44.50	44.60	44.68	47.10	75,700	45.349	-3.59%
2021-03-05	46.26	45.38	-	45.38	46.90	88,563	4,059,910	45.842	46.26	45.38	-	45.38	46.90	88,563	45.842	-1.36%
2021-03-04	46.90	46.80	-	46.84	47.74	56,700	2,681,946	47.301	46.90	46.80	-	46.84	47.74	56,700	47.301	-3.89%
2021-03-03	48.80	48.00	-	47.68	49.00	120,700	5,860,620	48.555	48.80	48.00	-	47.68	49.00	120,700	48.555	2.01%
2021-03-02	47.84	47.70	50.00	47.70	49.00	238,800	11,499,516	48.155	47.84	47.70	50.00	47.70	49.00	238,800	48.155	-0.25%
2021-03-01	47.96	48.12	-	47.74	48.02	30,100	1,442,518	47.924	47.96	48.12	-	47.74	48.02	30,100	47.924	2.04%
2021-02-26	47.00	46.00	47.00	46.90	48.98	89,200	4,211,914	47.219	47.00	46.00	47.00	46.90	48.98	89,200	47.219	-4.43%
2021-02-25	49.18	49.00	-	48.74	49.52	48,850	2,396,324	49.055	49.18	49.00	-	48.74	49.52	48,850	49.055	1.53%
2021-02-24	48.44	48.20	-	48.02	50.22	233,800	11,442,882	48.943	48.44	48.20	-	48.02	50.22	233,800	48.943	-3.35%
2021-02-23	50.12	49.88	50.12	49.68	50.72	148,609	7,482,087	50.348	50.12	49.88	50.12	49.68	50.72	148,609	50.347	-0.63%
2021-02-22	50.44	50.38	50.44	50.44	53.00	158,900	8,140,112	51.228	50.44	50.38	50.44	50.44	53.00	158,900	51.228	-2.47%
2021-02-19	51.72	51.60	-	50.58	51.74	111,500	5,692,322	51.052	51.72	51.60	-	50.58	51.74	111,500	51.052	-0.12%
2021-02-18	51.78	51.60	-	51.78	53.40	93,600	4,896,016	52.308	51.78	51.60	-	51.78	53.40	93,600	52.308	-2.82%
2021-02-17	53.28	53.16	-	52.18	53.38	87,100	4,590,976	52.709	53.28	53.16	-	52.18	53.38	87,100	52.709	1.33%
2021-02-16	52.58	52.54	52.80	52.50	52.82	37,900	1,994,290	52.620	52.58	52.54	52.80	52.50	52.82	37,900	52.620	1.31%
2021-02-11	51.90	51.78	-	51.46	51.76	7,500	386,774	51.570	51.90	51.78	-	51.46	51.76	7,500	51.570	0.27%
2021-02-10	51.76	51.50	-	51.48	51.76	21,200	1,092,480	51.532	51.76	51.50	-	51.48	51.76	21,200	51.532	2.74%
2021-02-09	50.38	50.20	-	50.00	50.22	82,800	4,148,488	50.103	50.38	50.20	-	50.00	50.22	82,800	50.103	0.72%
2021-02-08	50.02	49.94	-	50.00	50.24	6,900	346,528	50.221	50.02	49.94	-	50.00	50.24	6,900	50.221	0.52%
2021-02-05	49.76	44.60	-	49.80	50.04	9,957	497,278	49.943	49.76	44.60	-	49.80	50.04	9,957	49.943	0.32%
2021-02-04	49.60	44.60	49.68	49.08	49.92	104,300	5,173,976	49.607	49.60	44.60	49.68	49.08	49.92	104,300	49.607	-0.48%
2021-02-03	49.84	49.42	-	49.30	49.60	22,600	1,120,654	49.587	49.84	49.42	-	49.30	49.60	22,600	49.586	0.69%
2021-02-02	49.50	48.40	-	48.40	49.74	21,200	1,052,194	49.632	49.50	48.40	-	48.40	49.74	21,200	49.632	2.40%
2021-02-01	48.34	48.30	-	47.20	48.36	41,700	2,008,494	48.165	48.34	48.30	-	47.20	48.36	41,700	48.165	2.03%
2021-01-29	47.38	44.60	-	47.12	48.44	88,300	4,219,324	47.784	47.38	44.60	-	47.12	48.44	88,300	47.784	-0.25%
2021-01-28	47.50	47.50	-	47.50	49.14	80,300	3,870,734	48.203	47.50	47.50	-	47.50	49.14	80,300	48.203	-3.34%
2021-01-27	49.14	49.00	-	48.80	49.70	51,500	2,527,322	49.074	49.14	49.00	-	48.80	49.70	51,500	49.074	-0.61%
2021-01-26	49.44	44.60	50.72	49.28	50.70	11,000	546,782	49.708	49.44	44.60	50.72	49.28	50.70	11,000	49.707	-2.52%
2021-01-25	50.72	49.94	-	49.42	50.62	9,100	458,426	50.377	50.72	49.94	-	49.42	50.62	9,100	50.376	3.51%
2021-01-22	49.00	44.60	-	48.88	49.42	113,050	5,549,243	49.087	49.00	44.60	-	48.88	49.42	113,050	49.087	-0.61%
2021-01-21	49.30	48.40	-	49.20	49.84	57,600	2,845,038	49.393	49.30	48.40	-	49.20	49.84	57,600	49.393	-0.36%
2021-01-20	49.48	49.30	-	48.40	49.48	21,000	1,027,208	48.915	49.48	49.30	-	48.40	49.48	21,000	48.915	3.08%
2021-01-19	48.00	47.30	-	47.68	48.04	48,500	2,319,722	47.829	48.00	47.30	-	47.68	48.04	48,500	47.829	1.78%
2021-01-18	47.16	46.80	-	46.24	47.22	64,300	2,998,606	46.635	47.16	46.80	-	46.24	47.22	64,300	46.635	0.90%
2021-01-15	46.74	43.14	-	-	-	0	0	-	46.74	43.14	-	-	-	0	-	0.43%
2021-01-14	46.54	46.26	-	45.98	45.98	200	9,196	45.980	46.54	46.26	-	45.98	45.98	200	45.980	1.39%
2021-01-13	45.90	-	-	45.88	46.00	1,000	45,928	45.928	45.90	-	-	45.88	46.00	1,000	45.928	0.04%
2021-01-12	45.88	45.30	-	45.50	45.92	13,600	621,144	45.672	45.88	45.30	-	45.50	45.92	13,600	45.672	0.44%
2021-01-11	45.68	45.20	45.80	45.80	46.14	21,900	1,004,050	45.847	45.68	45.20	45.80	45.80	46.14	21,900	45.847	0.93%
2021-01-08	45.26	45.18	45.26	45.00	45.46	5,020	226,610	45.141	45.26	45.18	45.26	45.00	45.46	5,020	45.141	1.12%
2021-01-07	44.76	41.88	45.28	44.50	44.76	101,600	4,542,686	44.712	44.76	41.88	45.28	44.50	44.76	101,600	44.711	-1.32%
2021-01-06	45.36	44.50	-	45.16	45.40	53,388	2,418,791	45.306	45.36	44.50	-	45.16	45.40	53,388	45.306	1.70%
2021-01-05	44.60	44.60	-	44.34	44.50	5,400	239,498	44.352	44.60	44.60	-	44.34	44.50	5,400	44.351	0.27%
2021-01-04	44.48	44.34	44.60	43.38	44.48	2,800	123,640	44.157	44.48	44.34	44.60	43.38	44.48	2,800	44.157	0.41%
2020-12-31	44.30	38.80	-	43.72	44.30	13,900	614,610	44.217	44.30	38.80	-	43.72	44.30	13,900	44.217	1.33%
2020-12-30	43.72	43.32	-	42.80	43.40	5,200	225,620	43.389	43.72	43.32	-	42.80	43.40	5,200	43.388	3.31%
2020-12-29	42.32	42.30	42.60	42.26	42.28	800	33,818	42.273	42.32	42.30	42.60	42.26	42.28	800	42.273	1.24%
2020-12-28	41.80	41.80	-	41.80	42.80	8,400	354,284	42.177	41.80	41.80	-	41.80	42.80	8,400	42.177	-2.25%
2020-12-24	42.76	42.54	-	42.76	42.88	600	25,680	42.800	42.76	42.54	-	42.76	42.88	600	42.800	-1.38%
2020-12-23	43.36	40.20	-	43.12	43.36	2,700	116,588	43.181	43.36	40.20	-	43.12	43.36	2,700	43.181	0.56%
2020-12-22	43.12	40.20	-	43.12	43.70	31,900	1,378,516	43.214	43.12	40.20	-	43.12	43.70	31,900	43.214	-0.74%
2020-12-21	43.44	43.30	-	43.38	43.70	16,811	731,309	43.502	43.44	43.30	-	43.38	43.70	16,811	43.502	-0.14%
2020-12-18	43.50	40.20	-	43.50	43.66	2,100	91,670	43.652	43.50	40.20	-	43.50	43.66	2,100	43.652	-0.37%
2020-12-17	43.66	43.64	-	43.38	43.60	7,700	334,358	43.423	43.66	43.64	-	43.38	43.60	7,700	43.423	1.21%
2020-12-16	43.14	42.60	-	42.90	43.22	356,800	15,390,086	43.134	43.14	42.60	-	42.90	43.22	356,800	43.134	1.84%
2020-12-15	42.36	40.20	-	42.24	42.46	24,500	1,038,646	42.394	42.36	40.20	-	42.24	42.46	24,500	42.394	-1.26%
2020-12-14	42.90	40.20	-	42.92	42.92	700	30,044	42.920	42.90	40.20	-	42.92	42.92	700	42.920	-0.51%
2020-12-11	43.12	42.80	-	43.12	43.14	800	34,498	43.123	43.12	42.80	-	43.12	43.14	800	43.123	0.37%
2020-12-10	42.96	40.20	-	42.82	43.00	10,300	442,628	42.974	42.96	40.20	-	42.82	43.00	10,300	42.974	-1.15%
2020-12-09	43.46	43.36	43.58	43.46	43.68	92,200	4,010,888	43.502	43.46	43.36	43.58	43.46	43.68	92,200	43.502	0.32%
2020-12-08	43.32	42.88	-	43.04	43.50	903,800	39,107,600	43.270	43.32	42.88	-	43.04	43.50	903,800	43.270	0.65%
2020-12-07	43.04	42.98	-	42.88	43.72	35,668	1,534,414	43.019	43.04	42.98	-	42.88	43.72	35,668	43.019	-1.56%
2020-12-04	43.72	-	43.86	43.52	43.84	11,600	507,684	43.766	43.72	-	43.86	43.52	43.84	11,600	43.766	0.74%
2020-12-03	43.40	43.28	-	43.08	43.46	930,500	40,276,096	43.284	43.40	43.28	-	43.08	43.46	930,500	43.284	0.84%
2020-12-02	43.04	42.98	43.04	42.82	43.40	4,700	201,864	42.950	43.04	42.98	43.04	42.82	43.40	4,700	42.950	-0.88%
2020-12-01	43.42	-	-	43.42	44.18	63,800	2,772,334	43.454	43.42	-	-	43.42	44.18	63,800	43.454	0.28%
2020-11-30	43.30	-	-	43.64	44.20	37,400	1,647,816	44.059	43.30	-	-	43.64	44.20	37,400	44.059	-2.04%
2020-11-27	44.20	44.00	-	43.96	44.18	600	26,398	43.997	44.20	44.00	-	43.96	44.18	600	43.997	0.78%
2020-11-26	43.86	43.82	-	43.62	43.84	36,500	1,593,164	43.648	43.86	43.82	-	43.62	43.84	36,500	43.648	1.01%
2020-11-25	43.42	43.28	-	43.42	44.46	64,300	2,851,578	44.348	43.42	43.28	-	43.42	44.46	64,300	44.348	-1.68%
2020-11-24	44.16	-	44.16	43.98	44.16	2,900	127,944	44.119	44.16	-	44.16	43.98	44.16	2,900	44.119	0.41%
2020-11-23	43.98	43.78	-	43.98	44.00	300	13,196	43.987	43.98	43.78	-	43.98	44.00	300	43.987	1.57%
2020-11-20	43.30	42.86	-	42.90	43.44	12,911	559,087	43.303	43.30	42.86	-	42.90	43.44	12,911	43.303	1.03%
2020-11-19	42.86	41.80	-	42.86	42.86	300	12,858	42.860	42.86	41.80	-	42.86	42.86	300	42.860	-0.83%
2020-11-18	43.22	42.50	-	43.18	43.22	10,900	470,734	43.187	43.22	42.50	-	43.18	43.22	10,900	43.187	-0.05%
2020-11-17	43.24	42.98	-	43.08	43.56	52,100	2,253,358	43.251	43.24	42.98	-	43.08	43.56	52,100	43.251	-0.64%
2020-11-16	43.52	43.48	-	43.24	43.42	60,500	2,621,440	43.330	43.52	43.48	-	43.24	43.42	60,500	43.330	0.69%
2020-11-13	43.22	43.00	-	43.08	43.26	3,000	129,562	43.187	43.22	43.00	-	43.08	43.26	3,000	43.187	1.27%
2020-11-12	42.68	42.62	-	42.68	43.10	901,000	38,706,660	42.960	42.68	42.62	-	42.68	43.10	901,000	42.960	1.43%
2020-11-11	42.08	-	-	42.08	43.02	39,800	1,705,346	42.848	42.08	-	-	42.08	43.02	39,800	42.848	-3.71%
2020-11-10	43.70	43.00	45.00	43.70	44.34	26,700	1,174,984	44.007	43.70	43.00	45.00	43.70	44.34	26,700	44.007	-2.67%
2020-11-09	44.90	44.00	-	44.92	45.32	11,900	536,858	45.114	44.90	44.00	-	44.92	45.32	11,900	45.114	1.95%
2020-11-06	44.04	43.80	-	43.90	44.26	37,467	1,656,336	44.208	44.04	43.80	-	43.90	44.26	37,467	44.208	-0.50%
2020-11-05	44.26	-	-	43.70	44.20	37,500	1,639,686	43.725	44.26	-	-	43.70	44.20	37,500	43.725	4.39%
2020-11-04	42.40	-	-	41.94	42.40	136,600	5,772,162	42.256	42.40	-	-	41.94	42.40	136,600	42.256	-1.26%
2020-11-03	42.94	42.30	-	42.54	43.02	199,300	8,548,004	42.890	42.94	42.30	-	42.54	43.02	199,300	42.890	1.51%
2020-11-02	42.30	41.80	-	41.88	42.00	3,700	155,322	41.979	42.30	41.80	-	41.88	42.00	3,700	41.979	1.10%
2020-10-30	41.84	-	-	41.94	42.98	10,850	461,234	42.510	41.84	-	-	41.94	42.98	10,850	42.510	-1.92%
2020-10-29	42.66	42.60	-	42.10	42.60	12,200	518,688	42.515	42.66	42.60	-	42.10	42.60	12,200	42.515	0.05%
2020-10-28	42.64	42.64	-	42.54	42.56	13,000	553,150	42.550	42.64	42.64	-	42.54	42.56	13,000	42.550	0.57%
2020-10-27	42.40	42.00	-	42.00	42.46	116,200	4,906,652	42.226	42.40	42.00	-	42.00	42.46	116,200	42.226	0.24%
2020-10-23	42.30	-	-	42.30	42.40	3,911	165,807	42.395	42.30	-	-	42.30	42.40	3,911	42.395	-0.33%
2020-10-22	42.44	42.00	-	42.02	42.50	17,500	740,258	42.301	42.44	42.00	-	42.02	42.50	17,500	42.300	-0.09%
2020-10-21	42.48	42.34	-	42.48	42.70	34,400	1,464,572	42.575	42.48	42.34	-	42.48	42.70	34,400	42.575	0.71%
2020-10-20	42.18	42.04	-	42.00	42.06	13,700	576,072	42.049	42.18	42.04	-	42.00	42.06	13,700	42.049	0.48%
2020-10-19	41.98	41.90	-	41.98	42.02	37,100	1,558,228	42.001	41.98	41.90	-	41.98	42.02	37,100	42.001	0.33%
2020-10-16	41.84	41.40	-	41.50	41.94	32,600	1,358,060	41.658	41.84	41.40	-	41.50	41.94	32,600	41.658	1.01%
2020-10-15	41.42	41.16	42.60	41.64	42.38	20,300	852,192	41.980	41.42	41.16	42.60	41.64	42.38	20,300	41.980	-2.08%
2020-10-14	42.30	41.86	-	42.00	42.30	79,800	3,369,576	42.225	42.30	41.86	-	42.00	42.30	79,800	42.225	0.71%
2020-10-12	42.00	42.00	-	41.68	41.88	11,900	496,880	41.755	42.00	42.00	-	41.68	41.88	11,900	41.755	2.44%
2020-10-09	41.00	36.00	41.40	41.00	41.22	7,670	316,126	41.216	41.00	36.00	41.40	41.00	41.22	7,670	41.216	-0.10%
2020-10-08	41.04	36.00	-	-	-	0	0	-	41.04	36.00	-	-	-	0	-	0.24%
2020-10-07	40.94	36.00	-	40.54	40.54	31,900	1,293,226	40.540	40.94	36.00	-	40.54	40.54	31,900	40.540	1.09%
2020-10-06	40.50	36.00	-	40.20	40.54	66,800	2,705,956	40.508	40.50	36.00	-	40.20	40.54	66,800	40.508	1.00%
2020-10-05	40.10	39.94	-	39.86	40.10	42,400	1,699,482	40.082	40.10	39.94	-	39.86	40.10	42,400	40.082	1.57%
2020-09-30	39.48	39.14	39.80	-	-	0	0	-	39.48	39.14	39.80	-	-	0	-	0.87%
2020-09-29	39.14	39.00	-	39.18	39.44	63,900	2,511,896	39.310	39.14	39.00	-	39.18	39.44	63,900	39.310	0.15%
2020-09-28	39.08	36.00	-	38.94	39.06	365,000	14,231,160	38.990	39.08	36.00	-	38.94	39.06	365,000	38.989	1.45%
2020-09-25	38.52	36.00	-	38.44	39.10	7,500	289,344	38.579	38.52	36.00	-	38.44	39.10	7,500	38.579	-0.93%
2020-09-24	38.88	36.00	38.88	38.88	39.30	15,800	617,898	39.108	38.88	36.00	38.88	38.88	39.30	15,800	39.107	-2.26%
2020-09-23	39.78	39.48	-	39.66	39.78	66,900	2,658,038	39.732	39.78	39.48	-	39.66	39.78	66,900	39.732	1.07%
2020-09-22	39.36	39.00	-	39.34	39.70	7,900	311,014	39.369	39.36	39.00	-	39.34	39.70	7,900	39.369	-0.76%
2020-09-21	39.66	39.18	40.00	40.18	40.20	412	16,555	40.182	39.66	39.18	40.00	40.18	40.20	412	40.182	-1.29%
2020-09-18	40.18	40.12	-	39.90	39.90	7,000	279,300	39.900	40.18	40.12	-	39.90	39.90	7,000	39.900	0.60%
2020-09-17	39.94	37.50	39.94	39.94	40.40	19,600	791,794	40.398	39.94	37.50	39.94	39.94	40.40	19,600	40.398	-1.29%
2020-09-16	40.46	40.36	-	40.42	40.56	69,000	2,795,716	40.518	40.46	40.36	-	40.42	40.56	69,000	40.518	0.45%
2020-09-15	40.28	36.00	-	40.02	40.32	158,500	6,368,910	40.182	40.28	36.00	-	40.02	40.32	158,500	40.182	0.85%
2020-09-14	39.94	36.00	-	39.74	39.98	138,500	5,517,820	39.840	39.94	36.00	-	39.74	39.98	138,500	39.840	1.06%
2020-09-11	39.52	36.00	-	39.18	39.58	214,600	8,447,096	39.362	39.52	36.00	-	39.18	39.58	214,600	39.362	1.02%
2020-09-10	39.12	36.00	-	39.12	39.66	574,100	22,712,606	39.562	39.12	36.00	-	39.12	39.66	574,100	39.562	-0.10%
2020-09-09	39.16	38.60	-	38.86	39.32	408,300	15,939,144	39.038	39.16	38.60	-	38.86	39.32	408,300	39.038	-1.46%
2020-09-08	39.74	36.00	-	39.74	39.86	54,400	2,165,456	39.806	39.74	36.00	-	39.74	39.86	54,400	39.806	0.40%
2020-09-07	39.58	36.00	-	39.62	40.58	8,262	327,459	39.634	39.58	36.00	-	39.62	40.58	8,262	39.634	-2.42%
2020-09-04	40.56	40.00	41.30	40.10	40.36	80,400	3,235,120	40.238	40.56	40.00	41.30	40.10	40.36	80,400	40.238	-1.65%
2020-09-03	41.24	36.00	-	41.24	41.94	140,600	5,868,800	41.741	41.24	36.00	-	41.24	41.94	140,600	41.741	-1.58%
2020-09-02	41.90	41.36	-	41.56	41.98	104,900	4,386,828	41.819	41.90	41.36	-	41.56	41.98	104,900	41.819	1.31%
2020-09-01	41.36	-	-	40.86	41.34	92,600	3,808,304	41.126	41.36	-	-	40.86	41.34	92,600	41.126	0.49%
2020-08-31	41.16	-	-	41.16	42.12	86,600	3,627,560	41.889	41.16	-	-	41.16	42.12	86,600	41.889	-0.29%
2020-08-28	41.28	41.00	-	41.28	41.72	94,500	3,922,380	41.507	41.28	41.00	-	41.28	41.72	94,500	41.507	-0.34%
2020-08-27	41.42	-	-	41.12	41.46	12,000	494,696	41.225	41.42	-	-	41.12	41.46	12,000	41.225	0.49%
2020-08-26	41.22	41.22	41.50	41.08	41.38	36,400	1,503,120	41.295	41.22	41.22	41.50	41.08	41.38	36,400	41.295	0.93%
2020-08-25	40.84	40.80	41.10	40.52	41.16	67,700	2,756,550	40.717	40.84	40.80	41.10	40.52	41.16	67,700	40.717	0.34%
2020-08-24	40.70	40.34	-	39.86	40.50	64,800	2,619,538	40.425	40.70	40.34	-	39.86	40.50	64,800	40.425	2.21%
2020-08-21	39.82	39.30	-	39.82	39.82	4,312	171,705	39.820	39.82	39.30	-	39.82	39.82	4,312	39.820	0.86%
2020-08-20	39.48	39.00	-	39.22	39.70	47,900	1,882,506	39.301	39.48	39.00	-	39.22	39.70	47,900	39.301	-1.05%
2020-08-19	39.90	-	-	39.90	39.98	32,100	1,283,342	39.980	39.90	-	-	39.90	39.98	32,100	39.980	0.10%
2020-08-18	39.86	29.50	-	-	-	0	0	-	39.86	29.50	-	-	-	0	-	1.58%
2020-08-17	39.24	29.50	-	39.24	39.24	100	3,924	39.240	39.24	29.50	-	39.24	39.24	100	39.240	0.20%
2020-08-14	39.16	29.50	-	39.08	39.24	6,300	247,196	39.238	39.16	29.50	-	39.08	39.24	6,300	39.237	0.15%
2020-08-13	39.10	29.50	-	39.10	39.42	44,500	1,752,638	39.385	39.10	29.50	-	39.10	39.42	44,500	39.385	0.26%
2020-08-12	39.00	29.50	-	38.24	39.06	44,600	1,724,424	38.664	39.00	29.50	-	38.24	39.06	44,600	38.664	-0.15%
2020-08-11	39.06	38.80	-	39.22	39.44	2,100	82,384	39.231	39.06	38.80	-	39.22	39.44	2,100	39.230	0.93%
2020-08-10	38.70	38.66	-	38.70	38.92	9,000	349,664	38.852	38.70	38.66	-	38.70	38.92	9,000	38.852	-1.78%
2020-08-07	39.40	39.20	-	38.96	39.54	165,562	6,512,892	39.338	39.40	39.20	-	38.96	39.54	165,562	39.338	-1.99%
2020-08-06	40.20	39.98	-	40.06	40.46	24,400	986,558	40.433	40.20	39.98	-	40.06	40.46	24,400	40.433	-0.10%
2020-08-05	40.24	39.96	-	39.82	40.12	6,700	266,914	39.838	40.24	39.96	-	39.82	40.12	6,700	39.838	1.21%
2020-08-04	39.76	29.50	-	39.54	40.02	9,900	393,006	39.698	39.76	29.50	-	39.54	40.02	9,900	39.698	2.11%
2020-08-03	38.94	29.50	38.98	38.60	38.94	9,000	349,176	38.797	38.94	29.50	38.98	38.60	38.94	9,000	38.797	0.72%
2020-07-31	38.66	29.50	-	-	-	0	0	-	38.66	29.50	-	-	-	0	-	0.21%
2020-07-30	38.58	29.50	-	-	-	0	0	-	38.58	29.50	-	-	-	0	-	-0.16%
2020-07-29	38.64	38.54	38.80	38.50	38.52	7,600	292,626	38.503	38.64	38.54	38.80	38.50	38.52	7,600	38.503	0.31%
2020-07-28	38.52	38.10	38.50	38.50	38.52	21,200	816,500	38.514	38.52	38.10	38.50	38.50	38.52	21,200	38.514	1.58%
2020-07-27	37.92	29.50	-	37.90	38.26	17,200	655,238	38.095	37.92	29.50	-	37.90	38.26	17,200	38.095	0.05%
2020-07-24	37.90	37.72	-	37.90	39.18	40,000	1,555,928	38.898	37.90	37.72	-	37.90	39.18	40,000	38.898	-3.37%
2020-07-23	39.22	39.02	-	38.70	39.14	22,000	859,564	39.071	39.22	39.02	-	38.70	39.14	22,000	39.071	0.51%
2020-07-22	39.02	29.50	-	39.20	39.92	1,512	59,601	39.419	39.02	29.50	-	39.20	39.92	1,512	39.419	-2.25%
2020-07-21	39.92	38.50	-	39.60	39.86	12,800	510,156	39.856	39.92	38.50	-	39.60	39.86	12,800	39.856	3.53%
2020-07-20	38.56	38.24	-	38.02	38.60	1,600	60,964	38.103	38.56	38.24	-	38.02	38.60	1,600	38.103	0.73%
2020-07-17	38.28	37.60	38.58	37.68	38.58	27,900	1,072,890	38.455	38.28	37.60	38.58	37.68	38.58	27,900	38.455	1.59%
2020-07-16	37.68	32.00	39.20	37.68	39.10	71,800	2,790,850	38.870	37.68	32.00	39.20	37.68	39.10	71,800	38.870	-4.12%
2020-07-15	39.30	32.00	39.68	39.04	39.30	8,200	322,078	39.278	39.30	32.00	39.68	39.04	39.30	8,200	39.278	0.67%
2020-07-14	39.04	32.00	39.50	39.06	40.16	25,100	984,372	39.218	39.04	32.00	39.50	39.06	40.16	25,100	39.218	-2.89%
2020-07-13	40.20	32.00	-	40.18	40.20	1,000	40,198	40.198	40.20	32.00	-	40.18	40.20	1,000	40.198	0.45%
2020-07-10	40.02	32.00	40.90	40.00	40.24	79,700	3,196,768	40.110	40.02	32.00	40.90	40.00	40.24	79,700	40.110	-2.06%
2020-07-09	40.86	32.00	-	40.24	40.86	120,700	4,919,288	40.756	40.86	32.00	-	40.24	40.86	120,700	40.756	3.23%
2020-07-08	39.58	29.50	-	38.60	39.58	3,862	150,198	38.891	39.58	29.50	-	38.60	39.58	3,862	38.891	2.54%
2020-07-07	38.60	29.50	39.00	38.60	39.50	16,300	633,770	38.882	38.60	29.50	39.00	38.60	39.50	16,300	38.882	-0.26%
2020-07-06	38.70	38.10	39.20	37.30	38.50	145,400	5,547,144	38.151	38.70	38.10	39.20	37.30	38.50	145,400	38.151	3.86%
2020-07-03	37.26	36.52	37.56	37.12	37.24	1,800	66,912	37.173	37.26	36.52	37.56	37.12	37.24	1,800	37.173	2.03%
2020-07-02	36.52	35.48	36.52	36.12	36.52	102,200	3,707,274	36.275	36.52	35.48	36.52	36.12	36.52	102,200	36.275	3.05%
2020-06-30	35.44	29.50	-	35.48	35.48	400	14,192	35.480	35.44	29.50	-	35.48	35.48	400	35.480	0.57%
2020-06-29	35.24	29.50	-	35.10	35.68	3,600	126,478	35.133	35.24	29.50	-	35.10	35.68	3,600	35.133	-1.23%
2020-06-26	35.68	29.50	36.10	35.68	36.06	105,200	3,761,880	35.759	35.68	29.50	36.10	35.68	36.06	105,200	35.759	-1.05%
2020-06-24	36.06	36.00	36.06	36.12	36.24	37,200	1,345,830	36.178	36.06	36.00	36.06	36.12	36.24	37,200	36.178	0.17%
2020-06-23	36.00	35.38	-	35.30	36.00	13,100	471,530	35.995	36.00	35.38	-	35.30	36.00	13,100	35.995	1.93%
2020-06-22	35.32	29.50	-	29.50	35.38	90,100	3,167,958	35.161	35.32	29.50	-	29.50	35.38	90,100	35.160	-0.11%
2020-06-19	35.36	29.50	-	35.20	35.28	22,600	796,724	35.253	35.36	29.50	-	35.20	35.28	22,600	35.253	0.80%
2020-06-18	35.08	29.50	-	35.00	35.10	20,000	700,512	35.026	35.08	29.50	-	35.00	35.10	20,000	35.026	0.69%
2020-06-17	34.84	30.32	-	29.98	34.92	11,600	402,630	34.710	34.84	30.32	-	29.98	34.92	11,600	34.709	0.46%
2020-06-16	34.68	34.40	34.70	34.20	34.72	22,600	784,510	34.713	34.68	34.40	34.70	34.20	34.72	22,600	34.713	3.03%
2020-06-15	33.66	29.50	-	-	-	0	0	-	33.66	29.50	-	-	-	0	-	-1.58%
2020-06-12	34.20	29.50	-	34.20	34.40	5,900	201,800	34.203	34.20	29.50	-	34.20	34.40	5,900	34.203	-0.70%
2020-06-11	34.44	29.50	-	34.84	34.84	1,000	34,840	34.840	34.44	29.50	-	34.84	34.84	1,000	34.840	-1.15%
2020-06-10	34.84	29.50	-	34.72	34.82	96,800	3,365,834	34.771	34.84	29.50	-	34.72	34.82	96,800	34.771	0.52%
2020-06-09	34.66	34.52	-	34.48	34.70	10,200	351,740	34.484	34.66	34.52	-	34.48	34.70	10,200	34.484	1.11%
2020-06-08	34.28	34.22	-	34.24	34.62	39,900	1,372,002	34.386	34.28	34.22	-	34.24	34.62	39,900	34.386	-0.81%
2020-06-05	34.56	34.18	-	-	-	58	1,985	34.224	34.56	34.18	-	-	-	58	34.224	0.93%
2020-06-04	34.24	34.24	-	34.22	34.34	79,200	2,717,376	34.310	34.24	34.24	-	34.22	34.34	79,200	34.310	0.35%
2020-06-03	34.12	33.36	-	34.02	34.14	38,500	1,312,890	34.101	34.12	33.36	-	34.02	34.14	38,500	34.101	1.73%
2020-06-02	33.54	29.50	-	33.36	33.64	210,700	7,056,858	33.492	33.54	29.50	-	33.36	33.64	210,700	33.492	0.18%
2020-06-01	33.48	29.50	-	33.44	33.52	63,400	2,122,996	33.486	33.48	29.50	-	33.44	33.52	63,400	33.486	3.81%
2020-05-29	32.25	31.90	-	31.95	32.30	270,900	8,726,155	32.212	32.25	31.90	-	31.95	32.30	270,900	32.212	0.31%
2020-05-28	32.15	31.80	-	31.85	32.50	196,900	6,329,590	32.146	32.15	31.80	-	31.85	32.50	196,900	32.146	-1.23%
2020-05-27	32.55	29.50	-	32.80	32.85	55,100	1,808,440	32.821	32.55	29.50	-	32.80	32.85	55,100	32.821	-0.61%
2020-05-26	32.75	29.50	-	32.60	32.95	166,800	5,454,460	32.701	32.75	29.50	-	32.60	32.95	166,800	32.701	2.02%
2020-05-25	32.10	32.05	-	31.75	32.05	61,900	1,974,125	31.892	32.10	32.05	-	31.75	32.05	61,900	31.892	0.31%
2020-05-22	32.00	31.80	-	31.85	32.70	174,000	5,628,510	32.348	32.00	31.80	-	31.85	32.70	174,000	32.348	-4.05%
2020-05-21	33.35	33.00	-	33.35	33.95	101,700	3,404,690	33.478	33.35	33.00	-	33.35	33.95	101,700	33.478	-1.48%
2020-05-20	33.85	32.70	33.90	33.85	33.90	33,700	1,142,340	33.897	33.85	32.70	33.90	33.85	33.90	33,700	33.897	0.30%
2020-05-19	33.75	32.70	-	33.20	33.75	3,300	110,085	33.359	33.75	32.70	-	33.20	33.75	3,300	33.359	2.43%
2020-05-18	32.95	31.60	33.20	32.65	33.00	35,000	1,153,475	32.956	32.95	31.60	33.20	32.65	33.00	35,000	32.956	0.92%
2020-05-15	32.65	29.50	-	32.50	32.75	50,000	1,633,000	32.660	32.65	29.50	-	32.50	32.75	50,000	32.660	0.00%
2020-05-14	32.65	29.50	-	32.65	32.70	21,000	686,650	32.698	32.65	29.50	-	32.65	32.70	21,000	32.698	-0.76%
2020-05-13	32.90	29.50	-	32.90	33.00	30,000	988,500	32.950	32.90	29.50	-	32.90	33.00	30,000	32.950	-0.30%
2020-05-12	33.00	29.50	-	33.15	33.15	400	13,260	33.150	33.00	29.50	-	33.15	33.15	400	33.150	-0.60%
2020-05-11	33.20	32.00	-	32.85	33.40	83,800	2,786,455	33.251	33.20	32.00	-	32.85	33.40	83,800	33.251	1.84%
2020-05-08	32.60	29.50	-	32.60	32.60	10,590	345,234	32.600	32.60	29.50	-	32.60	32.60	10,590	32.600	1.56%
2020-05-07	32.10	29.50	-	31.95	32.05	22,300	713,485	31.995	32.10	29.50	-	31.95	32.05	22,300	31.995	-0.31%
2020-05-06	32.20	29.50	-	32.20	32.30	2,700	87,170	32.285	32.20	29.50	-	32.20	32.30	2,700	32.285	1.90%
2020-05-05	31.60	31.50	-	31.50	31.60	59,400	1,874,070	31.550	31.60	31.50	-	31.50	31.60	59,400	31.550	0.96%
2020-05-04	31.30	29.50	-	31.30	31.65	281,800	8,888,380	31.541	31.30	29.50	-	31.30	31.65	281,800	31.541	-4.13%
2020-04-29	32.65	29.50	-	32.65	32.80	31,100	1,017,915	32.730	32.65	29.50	-	32.65	32.80	31,100	32.730	0.00%
2020-04-28	32.65	29.50	-	32.45	32.60	9,900	321,830	32.508	32.65	29.50	-	32.45	32.60	9,900	32.508	0.62%
2020-04-27	32.45	29.50	-	32.30	32.30	100	3,230	32.300	32.45	29.50	-	32.30	32.30	100	32.300	1.72%
2020-04-24	31.90	29.50	-	31.90	31.90	10,000	319,000	31.900	31.90	29.50	-	31.90	31.90	10,000	31.900	-1.24%
2020-04-23	32.30	32.10	-	32.30	32.45	95,900	3,105,070	32.378	32.30	32.10	-	32.30	32.45	95,900	32.378	0.16%
2020-04-22	32.25	31.90	-	31.70	32.25	76,600	2,439,720	31.850	32.25	31.90	-	31.70	32.25	76,600	31.850	1.10%
2020-04-21	31.90	31.60	-	31.90	31.90	500	15,950	31.900	31.90	31.60	-	31.90	31.90	500	31.900	-1.69%
2020-04-20	32.45	31.60	33.30	32.40	32.60	35,000	1,137,250	32.493	32.45	31.60	33.30	32.40	32.60	35,000	32.493	-0.61%
2020-04-17	32.65	31.60	-	32.75	32.90	40,000	1,312,500	32.813	32.65	31.60	-	32.75	32.90	40,000	32.813	2.35%
2020-04-16	31.90	31.60	-	31.75	31.85	300	9,545	31.817	31.90	31.60	-	31.75	31.85	300	31.817	0.47%
2020-04-15	31.75	31.60	32.00	32.20	32.40	114,700	3,711,355	32.357	31.75	31.60	32.00	32.20	32.40	114,700	32.357	-1.09%
2020-04-14	32.10	31.60	-	31.85	32.30	198,100	6,340,970	32.009	32.10	31.60	-	31.85	32.30	198,100	32.009	1.58%
2020-04-09	31.60	31.30	-	31.35	31.60	221,700	6,970,440	31.441	31.60	31.30	-	31.35	31.60	221,700	31.441	1.28%
2020-04-08	31.20	-	-	31.10	31.30	118,600	3,708,680	31.271	31.20	-	-	31.10	31.30	118,600	31.270	-1.27%
2020-04-07	31.60	31.00	-	31.25	31.55	25,094	785,482	31.302	31.60	31.00	-	31.25	31.55	25,094	31.302	1.28%
2020-04-06	31.20	-	-	30.50	31.20	270,100	8,342,555	30.887	31.20	-	-	30.50	31.20	270,100	30.887	2.63%
2020-04-03	30.40	-	-	30.30	30.65	400	12,170	30.425	30.40	-	-	30.30	30.65	400	30.425	-0.82%
2020-04-02	30.65	-	-	30.10	30.60	199,900	6,060,990	30.320	30.65	-	-	30.10	30.60	199,900	30.320	1.32%
2020-04-01	30.25	-	-	30.20	30.80	187,400	5,725,165	30.551	30.25	-	-	30.20	30.80	187,400	30.551	-1.47%
2020-03-31	30.70	30.50	31.00	30.40	30.75	100,400	3,068,260	30.560	30.70	30.50	31.00	30.40	30.75	100,400	30.560	1.99%
2020-03-30	30.10	29.95	-	29.95	30.00	49,800	1,493,005	29.980	30.10	29.95	-	29.95	30.00	49,800	29.980	-1.47%
2020-03-27	30.55	29.55	31.50	30.55	30.65	59,800	1,829,880	30.600	30.55	29.55	31.50	30.55	30.65	59,800	30.600	0.83%
2020-03-26	30.30	29.55	30.50	30.40	30.75	61,400	1,872,735	30.501	30.30	29.55	30.50	30.40	30.75	61,400	30.501	-0.82%
2020-03-25	30.55	-	30.80	30.25	30.30	1,200	36,330	30.275	30.55	-	30.80	30.25	30.30	1,200	30.275	3.91%
2020-03-24	29.40	27.05	-	29.15	29.55	138,600	4,077,690	29.421	29.40	27.05	-	29.15	29.55	138,600	29.421	3.89%
2020-03-23	28.30	27.00	-	28.30	28.50	151,900	4,313,185	28.395	28.30	27.00	-	28.30	28.50	151,900	28.395	-4.23%
2020-03-20	29.55	28.70	-	28.80	29.35	89,800	2,600,720	28.961	29.55	28.70	-	28.80	29.35	89,800	28.961	5.35%
2020-03-19	28.05	27.05	-	27.00	28.40	251,100	6,884,340	27.417	28.05	27.05	-	27.00	28.40	251,100	27.417	-0.71%
2020-03-18	28.25	28.00	29.30	28.10	29.60	134,200	3,920,695	29.215	28.25	28.00	29.30	28.10	29.60	134,200	29.215	-4.72%
2020-03-17	29.65	29.50	-	29.45	29.80	159,700	4,730,315	29.620	29.65	29.50	-	29.45	29.80	159,700	29.620	0.68%
2020-03-16	29.45	29.25	-	29.40	30.35	714,600	21,464,305	30.037	29.45	29.25	-	29.40	30.35	714,600	30.037	-5.46%
2020-03-13	31.15	30.00	-	29.45	31.05	821,800	24,865,055	30.257	31.15	30.00	-	29.45	31.05	821,800	30.257	-0.64%
2020-03-12	31.35	30.70	-	31.35	31.60	801,900	25,199,360	31.425	31.35	30.70	-	31.35	31.60	801,900	31.425	-3.98%
2020-03-11	32.65	-	-	32.65	33.00	214,200	7,033,100	32.834	32.65	-	-	32.65	33.00	214,200	32.834	-0.91%
2020-03-10	32.95	-	-	32.25	33.05	274,200	8,945,870	32.625	32.95	-	-	32.25	33.05	274,200	32.625	2.33%
2020-03-09	32.20	32.00	-	32.15	32.70	184,400	5,972,705	32.390	32.20	32.00	-	32.15	32.70	184,400	32.390	-5.01%
2020-03-06	33.90	-	-	33.85	34.70	71,886	2,438,131	33.917	33.90	-	-	33.85	34.70	71,886	33.917	-2.16%
2020-03-05	34.65	34.50	-	34.45	34.70	152,000	5,248,900	34.532	34.65	34.50	-	34.45	34.70	152,000	34.532	2.06%
2020-03-04	33.95	-	-	33.85	34.00	94,000	3,185,105	33.884	33.95	-	-	33.85	34.00	94,000	33.884	-0.15%
2020-03-03	34.00	-	-	33.75	34.20	47,800	1,625,510	34.007	34.00	-	-	33.75	34.20	47,800	34.006	0.59%
2020-03-02	33.80	33.60	-	33.70	33.75	68,000	2,294,100	33.737	33.80	33.60	-	33.70	33.75	68,000	33.737	2.42%
2020-02-28	33.00	32.50	33.65	32.90	33.15	31,700	1,043,405	32.915	33.00	32.50	33.65	32.90	33.15	31,700	32.915	-3.23%
2020-02-27	34.10	32.00	-	33.65	33.70	64,000	2,155,200	33.675	34.10	32.00	-	33.65	33.70	64,000	33.675	0.59%
2020-02-26	33.90	32.00	-	33.50	34.05	299,900	10,134,380	33.793	33.90	32.00	-	33.50	34.05	299,900	33.793	-0.59%
2020-02-25	34.10	32.00	-	33.75	34.10	72,000	2,446,700	33.982	34.10	32.00	-	33.75	34.10	72,000	33.982	0.29%
2020-02-24	34.00	31.10	35.00	34.00	34.05	66,300	2,256,240	34.031	34.00	31.10	35.00	34.00	34.05	66,300	34.031	-2.30%
2020-02-21	34.80	31.10	35.30	34.75	34.95	91,100	3,176,770	34.871	34.80	31.10	35.30	34.75	34.95	91,100	34.871	-1.28%
2020-02-20	35.25	31.10	35.30	34.90	35.25	50,100	1,755,505	35.040	35.25	31.10	35.30	34.90	35.25	50,100	35.040	0.57%
2020-02-19	35.05	32.40	35.50	35.05	35.15	80,700	2,832,070	35.094	35.05	32.40	35.50	35.05	35.15	80,700	35.094	0.43%
2020-02-18	34.90	32.40	35.30	35.00	35.30	1,200	42,115	35.096	34.90	32.40	35.30	35.00	35.30	1,200	35.096	-1.13%
2020-02-17	35.30	35.00	36.60	-	-	0	0	-	35.30	35.00	36.60	-	-	0	-	0.86%
2020-02-14	35.00	35.05	-	35.00	35.25	172,000	6,051,900	35.186	35.00	35.05	-	35.00	35.25	172,000	35.185	0.14%
2020-02-13	34.95	34.65	-	34.90	35.10	92,100	3,224,005	35.006	34.95	34.65	-	34.90	35.10	92,100	35.005	-0.14%
2020-02-12	35.00	34.65	-	34.70	35.05	53,400	1,867,270	34.968	35.00	34.65	-	34.70	35.05	53,400	34.968	0.86%
2020-02-11	34.70	33.50	-	34.45	34.70	133,800	4,625,160	34.568	34.70	33.50	-	34.45	34.70	133,800	34.568	1.76%
2020-02-10	34.10	33.50	34.30	33.90	34.30	139,100	4,740,510	34.080	34.10	33.50	34.30	33.90	34.30	139,100	34.080	-0.73%
2020-02-07	34.35	32.45	-	34.15	35.00	99,286	3,405,986	34.305	34.35	32.45	-	34.15	35.00	99,286	34.305	0.00%
2020-02-06	34.35	34.35	-	34.10	34.15	72,500	2,473,275	34.114	34.35	34.35	-	34.10	34.15	72,500	34.114	1.63%
2020-02-05	33.80	32.45	-	33.65	34.05	184,900	6,264,085	33.878	33.80	32.45	-	33.65	34.05	184,900	33.878	0.75%
2020-02-04	33.55	32.50	-	32.50	33.20	4,000	130,700	32.675	33.55	32.50	-	32.50	33.20	4,000	32.675	3.07%
2020-02-03	32.55	32.45	-	31.90	32.80	62,000	2,008,790	32.400	32.55	32.45	-	31.90	32.80	62,000	32.400	0.15%
2020-01-31	32.50	32.40	-	32.50	33.05	188,800	6,176,835	32.716	32.50	32.40	-	32.50	33.05	188,800	32.716	0.15%
2020-01-30	32.45	32.25	-	32.30	33.40	462,800	15,170,480	32.780	32.45	32.25	-	32.30	33.40	462,800	32.780	-3.28%
2020-01-29	33.55	32.65	33.55	33.55	33.80	40,800	1,370,895	33.600	33.55	32.65	33.55	33.55	33.80	40,800	33.600	-3.31%
2020-01-24	34.70	34.65	-	34.65	34.70	32,100	1,112,270	34.650	34.70	34.65	-	34.65	34.70	32,100	34.650	0.43%
2020-01-23	34.55	34.30	35.55	34.40	35.00	67,200	2,350,370	34.976	34.55	34.30	35.55	34.40	35.00	67,200	34.976	-2.81%
2020-01-22	35.55	-	-	34.85	35.55	20,600	718,830	34.895	35.55	-	-	34.85	35.55	20,600	34.895	1.72%
2020-01-21	34.95	34.90	36.00	34.90	35.45	11,700	412,800	35.282	34.95	34.90	36.00	34.90	35.45	11,700	35.282	-2.92%
2020-01-20	36.00	-	-	36.05	36.35	122,400	4,435,740	36.240	36.00	-	-	36.05	36.35	122,400	36.240	-0.28%
2020-01-17	36.10	35.70	36.20	35.85	35.90	12,600	451,720	35.851	36.10	35.70	36.20	35.85	35.90	12,600	35.851	0.56%
2020-01-16	35.90	-	36.00	35.80	35.90	5,900	211,230	35.802	35.90	-	36.00	35.80	35.90	5,900	35.802	0.28%
2020-01-15	35.80	35.80	-	35.75	35.90	55,000	1,969,910	35.817	35.80	35.80	-	35.75	35.90	55,000	35.817	-0.69%
2020-01-14	36.05	-	-	36.35	36.50	20,700	754,055	36.428	36.05	-	-	36.35	36.50	20,700	36.428	-0.14%
2020-01-13	36.10	35.95	-	36.05	36.05	20,000	721,000	36.050	36.10	35.95	-	36.05	36.05	20,000	36.050	1.40%
2020-01-10	35.60	35.60	-	35.55	35.60	38,900	1,382,905	35.550	35.60	35.60	-	35.55	35.60	38,900	35.550	0.28%
2020-01-09	35.50	-	-	35.25	35.30	11,500	405,545	35.265	35.50	-	-	35.25	35.30	11,500	35.265	2.16%
2020-01-08	34.75	-	34.85	34.75	34.95	95,184	3,317,675	34.855	34.75	-	34.85	34.75	34.95	95,184	34.855	-1.00%
2020-01-07	35.10	-	-	35.10	35.20	12,200	428,370	35.112	35.10	-	-	35.10	35.20	12,200	35.112	0.86%
2020-01-06	34.80	34.80	-	34.70	35.10	222,400	7,769,560	34.935	34.80	34.80	-	34.70	35.10	222,400	34.935	-0.85%
2020-01-03	35.10	34.95	-	35.20	35.45	77,000	2,720,870	35.336	35.10	34.95	-	35.20	35.45	77,000	35.336	0.43%
2020-01-02	34.95	-	35.00	34.75	35.10	276,000	9,630,885	34.895	34.95	-	35.00	34.75	35.10	276,000	34.895	1.01%
2019-12-31	34.60	-	35.00	34.50	34.65	116,300	4,020,575	34.571	34.60	-	35.00	34.50	34.65	116,300	34.571	-0.43%
2019-12-30	34.75	-	-	34.75	34.75	1,000	34,750	34.750	34.75	-	-	34.75	34.75	1,000	34.750	0.14%
2019-12-27	34.70	-	35.00	34.30	34.70	44,300	1,529,930	34.536	34.70	-	35.00	34.30	34.70	44,300	34.536	1.31%
2019-12-24	34.25	-	34.30	34.20	34.25	6,300	215,770	34.249	34.25	-	34.30	34.20	34.25	6,300	34.249	0.15%
2019-12-23	34.20	-	34.50	34.25	34.25	84,000	2,877,000	34.250	34.20	-	34.50	34.25	34.25	84,000	34.250	0.29%
2019-12-20	34.10	34.00	34.50	34.00	34.10	32,600	1,108,460	34.002	34.10	34.00	34.50	34.00	34.10	32,600	34.002	0.44%
2019-12-19	33.95	33.80	-	33.85	34.10	96,900	3,299,270	34.048	33.95	33.80	-	33.85	34.10	96,900	34.048	-0.15%
2019-12-18	34.00	29.00	34.10	34.00	34.10	14,100	479,750	34.025	34.00	29.00	34.10	34.00	34.10	14,100	34.025	0.00%
2019-12-17	34.00	33.00	-	33.55	34.05	52,300	1,764,210	33.733	34.00	33.00	-	33.55	34.05	52,300	33.733	1.49%
2019-12-16	33.50	29.00	-	33.45	33.55	32,800	1,100,420	33.549	33.50	29.00	-	33.45	33.55	32,800	33.549	0.15%
2019-12-13	33.45	29.00	-	33.30	33.45	37,400	1,247,670	33.360	33.45	29.00	-	33.30	33.45	37,400	33.360	1.98%
2019-12-12	32.80	29.00	-	-	-	0	0	-	32.80	29.00	-	-	-	0	-	0.77%
2019-12-11	32.55	32.50	-	32.25	32.60	76,300	2,481,685	32.525	32.55	32.50	-	32.25	32.60	76,300	32.525	0.77%
2019-12-10	32.30	32.20	-	32.20	32.25	42,000	1,352,900	32.212	32.30	32.20	-	32.20	32.25	42,000	32.212	-0.15%
2019-12-09	32.35	29.00	-	-	-	0	0	-	32.35	29.00	-	-	-	0	-	0.00%
2019-12-06	32.35	32.25	-	-	-	91	2,948	32.396	32.35	32.25	-	-	-	91	32.396	1.09%
2019-12-05	32.00	29.00	-	31.85	32.00	171,800	5,482,220	31.911	32.00	29.00	-	31.85	32.00	171,800	31.910	1.11%
2019-12-04	31.65	29.00	-	31.65	31.65	10,000	316,500	31.650	31.65	29.00	-	31.65	31.65	10,000	31.650	-1.25%
2019-12-03	32.05	29.00	-	31.70	32.10	52,000	1,663,700	31.994	32.05	29.00	-	31.70	32.10	52,000	31.994	0.16%
2019-12-02	32.00	29.00	-	32.00	32.10	12,000	385,015	32.085	32.00	29.00	-	32.00	32.10	12,000	32.085	0.00%
2019-11-29	32.00	29.00	-	32.00	32.20	2,000	64,070	32.035	32.00	29.00	-	32.00	32.20	2,000	32.035	-1.99%
2019-11-28	32.65	32.40	-	32.40	32.60	94,100	3,050,460	32.417	32.65	32.40	-	32.40	32.60	94,100	32.417	0.46%
2019-11-27	32.50	29.00	-	32.40	32.45	82,700	2,681,515	32.425	32.50	29.00	-	32.40	32.45	82,700	32.425	0.46%
2019-11-26	32.35	29.00	-	32.40	32.60	174,000	5,653,700	32.493	32.35	29.00	-	32.40	32.60	174,000	32.493	0.31%
2019-11-25	32.25	31.50	-	32.20	32.25	74,000	2,386,000	32.243	32.25	31.50	-	32.20	32.25	74,000	32.243	1.42%
2019-11-22	31.80	29.00	-	31.75	31.90	84,000	2,671,700	31.806	31.80	29.00	-	31.75	31.90	84,000	31.806	0.79%
2019-11-21	31.55	29.00	-	31.40	31.55	40,000	1,258,500	31.463	31.55	29.00	-	31.40	31.55	40,000	31.463	-1.41%
2019-11-20	32.00	29.00	-	32.00	32.00	1,000	32,000	32.000	32.00	29.00	-	32.00	32.00	1,000	32.000	-1.08%
2019-11-19	32.35	31.85	-	31.70	32.35	85,800	2,761,780	32.189	32.35	31.85	-	31.70	32.35	85,800	32.189	1.25%
2019-11-18	31.95	29.00	-	31.65	31.90	104,700	3,325,840	31.765	31.95	29.00	-	31.65	31.90	104,700	31.765	1.11%
2019-11-15	31.60	29.00	-	31.60	31.70	42,000	1,330,400	31.676	31.60	29.00	-	31.60	31.70	42,000	31.676	0.16%
2019-11-14	31.55	29.00	-	31.55	31.85	242,100	7,676,835	31.709	31.55	29.00	-	31.55	31.85	242,100	31.709	-1.10%
2019-11-13	31.90	31.85	32.05	31.90	32.10	177,900	5,688,690	31.977	31.90	31.85	32.05	31.90	32.10	177,900	31.977	-1.39%
2019-11-12	32.35	29.00	-	32.15	32.35	42,000	1,352,300	32.198	32.35	29.00	-	32.15	32.35	42,000	32.198	0.94%
2019-11-11	32.05	29.00	-	31.90	32.70	109,900	3,525,635	32.080	32.05	29.00	-	31.90	32.70	109,900	32.080	-1.99%
2019-11-08	32.70	32.60	32.70	32.75	32.75	10,000	327,500	32.750	32.70	32.60	32.70	32.75	32.75	10,000	32.750	-0.15%
2019-11-07	32.75	29.00	-	32.30	32.90	128,840	4,197,357	32.578	32.75	29.00	-	32.30	32.90	128,840	32.578	0.92%
2019-11-06	32.45	29.00	32.90	32.45	32.45	500	16,225	32.450	32.45	29.00	32.90	32.45	32.45	500	32.450	-0.46%
2019-11-05	32.60	32.25	-	32.60	32.60	300	9,780	32.600	32.60	32.25	-	32.60	32.60	300	32.600	1.09%
2019-11-04	32.25	32.10	32.70	32.05	32.25	110,500	3,557,600	32.196	32.25	32.10	32.70	32.05	32.25	110,500	32.195	1.74%
2019-11-01	31.70	31.45	-	31.45	31.70	30,000	950,975	31.699	31.70	31.45	-	31.45	31.70	30,000	31.699	0.48%
2019-10-31	31.55	31.30	32.50	31.45	31.70	110,600	3,489,015	31.546	31.55	31.30	32.50	31.45	31.70	110,600	31.546	0.80%
2019-10-30	31.30	31.00	32.50	31.30	31.30	30,000	939,000	31.300	31.30	31.00	32.50	31.30	31.30	30,000	31.300	-0.95%
2019-10-29	31.60	31.50	32.50	31.65	31.65	89,800	2,842,170	31.650	31.60	31.50	32.50	31.65	31.65	89,800	31.650	0.32%
2019-10-28	31.50	31.20	32.50	31.25	31.55	50,000	1,574,975	31.500	31.50	31.20	32.50	31.25	31.55	50,000	31.500	0.80%
2019-10-25	31.25	29.00	32.50	31.25	31.25	100	3,125	31.250	31.25	29.00	32.50	31.25	31.25	100	31.250	0.48%
2019-10-24	31.10	29.00	-	30.95	31.10	239,600	7,432,105	31.019	31.10	29.00	-	30.95	31.10	239,600	31.019	0.97%
2019-10-23	30.80	29.00	-	30.80	31.05	20,800	644,165	30.970	30.80	29.00	-	30.80	31.05	20,800	30.969	-1.60%
2019-10-22	31.30	30.80	32.65	31.30	31.35	90,000	2,820,000	31.333	31.30	30.80	32.65	31.30	31.35	90,000	31.333	0.48%
2019-10-21	31.15	30.80	-	31.10	31.20	119,500	3,722,425	31.150	31.15	30.80	-	31.10	31.20	119,500	31.150	-0.80%
2019-10-18	31.40	30.80	31.60	31.40	31.60	130,400	4,109,640	31.516	31.40	30.80	31.60	31.40	31.60	130,400	31.516	-0.48%
2019-10-17	31.55	30.80	33.00	-	-	0	0	-	31.55	30.80	33.00	-	-	0	-	0.64%
2019-10-16	31.35	30.80	32.70	31.30	31.40	89,900	2,817,860	31.344	31.35	30.80	32.70	31.30	31.40	89,900	31.344	0.48%
2019-10-15	31.20	30.80	32.70	-	-	0	0	-	31.20	30.80	32.70	-	-	0	-	-0.32%
2019-10-14	31.30	31.20	-	31.05	31.30	51,000	1,591,800	31.212	31.30	31.20	-	31.05	31.30	51,000	31.212	1.62%
2019-10-11	30.80	30.50	30.90	30.60	30.90	309,400	9,513,055	30.747	30.80	30.50	30.90	30.60	30.90	309,400	30.747	1.82%
2019-10-10	30.25	29.00	-	30.05	30.25	59,900	1,805,975	30.150	30.25	29.00	-	30.05	30.25	59,900	30.150	1.00%
2019-10-09	29.95	29.00	-	29.95	30.10	31,697	949,439	29.954	29.95	29.00	-	29.95	30.10	31,697	29.954	-1.48%
2019-10-08	30.40	29.00	-	30.55	30.60	4,900	149,745	30.560	30.40	29.00	-	30.55	30.60	4,900	30.560	0.50%
2019-10-04	30.25	29.00	-	30.25	30.35	36,200	1,095,630	30.266	30.25	29.00	-	30.25	30.35	36,200	30.266	0.17%
2019-10-03	30.20	30.20	-	30.10	30.10	29,900	899,990	30.100	30.20	30.20	-	30.10	30.10	29,900	30.100	0.50%
2019-10-02	30.05	29.00	-	30.00	30.25	330,300	9,927,070	30.055	30.05	29.00	-	30.00	30.25	330,300	30.055	-0.99%
2019-09-30	30.35	30.10	-	30.35	30.40	149,600	4,541,860	30.360	30.35	30.10	-	30.35	30.40	149,600	30.360	-0.49%
2019-09-27	30.50	29.00	-	30.35	30.45	30,200	919,570	30.449	30.50	29.00	-	30.35	30.45	30,200	30.449	-0.16%
2019-09-26	30.55	30.50	-	-	-	0	0	-	30.55	30.50	-	-	-	0	-	0.33%
2019-09-25	30.45	30.30	-	30.45	30.95	32,200	985,620	30.609	30.45	30.30	-	30.45	30.95	32,200	30.609	-1.62%
2019-09-24	30.95	30.80	-	30.95	31.00	31,800	984,260	30.952	30.95	30.80	-	30.95	31.00	31,800	30.952	-0.48%
2019-09-23	31.10	31.00	-	31.10	31.50	678,200	21,245,085	31.326	31.10	31.00	-	31.10	31.50	678,200	31.326	-0.64%
2019-09-20	31.30	31.25	31.90	31.30	31.40	99,900	3,132,360	31.355	31.30	31.25	31.90	31.30	31.40	99,900	31.355	0.00%
2019-09-19	31.30	31.15	31.90	31.25	31.35	22,800	713,145	31.278	31.30	31.15	31.90	31.25	31.35	22,800	31.278	-0.79%
2019-09-18	31.55	-	31.65	31.50	31.60	100,700	3,178,125	31.560	31.55	-	31.65	31.50	31.60	100,700	31.560	0.64%
2019-09-17	31.35	-	31.90	31.20	31.35	110,000	3,437,010	31.246	31.35	-	31.90	31.20	31.35	110,000	31.246	-0.95%
2019-09-16	31.65	31.50	-	31.55	31.70	141,000	4,458,495	31.621	31.65	31.50	-	31.55	31.70	141,000	31.621	-0.94%
2019-09-13	31.95	31.60	-	31.95	31.95	10,000	319,500	31.950	31.95	31.60	-	31.95	31.95	10,000	31.950	0.79%
2019-09-12	31.70	31.60	-	31.60	31.70	71,200	2,254,020	31.658	31.70	31.60	-	31.60	31.70	71,200	31.658	0.79%
2019-09-11	31.45	-	-	31.20	31.45	51,100	1,602,060	31.352	31.45	-	-	31.20	31.45	51,100	31.351	0.48%
2019-09-10	31.30	-	-	31.30	31.50	79,900	2,509,850	31.412	31.30	-	-	31.30	31.50	79,900	31.412	0.00%
2019-09-09	31.30	-	-	31.30	31.45	108,000	3,388,760	31.377	31.30	-	-	31.30	31.45	108,000	31.377	-0.16%
2019-09-06	31.35	31.25	32.00	31.20	31.45	90,893	2,850,929	31.366	31.35	31.25	32.00	31.20	31.45	90,893	31.366	0.97%
2019-09-05	31.05	27.50	-	30.85	31.15	1,400	43,380	30.986	31.05	27.50	-	30.85	31.15	1,400	30.986	0.32%
2019-09-04	30.95	30.45	-	30.45	31.05	163,670	5,022,368	30.686	30.95	30.45	-	30.45	31.05	163,670	30.686	2.48%
2019-09-03	30.20	28.80	-	30.20	30.20	10,000	302,000	30.200	30.20	28.80	-	30.20	30.20	10,000	30.200	-0.66%
2019-09-02	30.40	30.00	-	30.00	30.45	116,420	3,525,910	30.286	30.40	30.00	-	30.00	30.45	116,420	30.286	0.83%
2019-08-30	30.15	28.80	-	30.00	30.40	55,250	1,671,545	30.254	30.15	28.80	-	30.00	30.40	55,250	30.254	0.50%
2019-08-29	30.00	28.80	-	29.55	30.00	119,500	3,555,320	29.752	30.00	28.80	-	29.55	30.00	119,500	29.752	0.84%
2019-08-28	29.75	28.80	-	29.75	30.20	70,100	2,105,930	30.042	29.75	28.80	-	29.75	30.20	70,100	30.042	-0.17%
2019-08-27	29.80	29.75	-	29.80	29.80	800	23,840	29.800	29.80	29.75	-	29.80	29.80	800	29.800	0.34%
2019-08-26	29.70	28.80	-	29.45	30.35	40,000	1,184,565	29.614	29.70	28.80	-	29.45	30.35	40,000	29.614	-2.62%
2019-08-23	30.50	29.45	-	30.45	30.50	20,200	615,600	30.475	30.50	29.45	-	30.45	30.50	20,200	30.475	0.33%
2019-08-22	30.40	29.45	-	30.35	30.55	90,000	2,739,500	30.439	30.40	29.45	-	30.35	30.55	90,000	30.439	-0.65%
2019-08-21	30.60	29.45	-	30.50	30.50	10,000	305,000	30.500	30.60	29.45	-	30.50	30.50	10,000	30.500	-0.16%
2019-08-20	30.65	29.45	-	30.30	30.70	65,900	2,018,235	30.626	30.65	29.45	-	30.30	30.70	65,900	30.626	0.99%
2019-08-19	30.35	29.45	-	29.75	30.35	100,400	3,039,400	30.273	30.35	29.45	-	29.75	30.35	100,400	30.273	2.71%
2019-08-16	29.55	28.55	29.75	29.25	29.60	169,500	4,989,810	29.438	29.55	28.55	29.75	29.25	29.60	169,500	29.438	1.03%
2019-08-15	29.25	28.55	-	28.80	29.30	180,300	5,256,765	29.156	29.25	28.55	-	28.80	29.30	180,300	29.156	-0.51%
2019-08-14	29.40	28.55	-	29.70	29.70	29,900	888,030	29.700	29.40	28.55	-	29.70	29.70	29,900	29.700	1.03%
2019-08-13	29.10	29.00	-	29.05	29.40	130,800	3,833,220	29.306	29.10	29.00	-	29.05	29.40	130,800	29.306	-1.69%
2019-08-12	29.60	28.55	-	29.55	29.75	110,000	3,261,505	29.650	29.60	28.55	-	29.55	29.75	110,000	29.650	0.00%
2019-08-09	29.60	28.55	-	-	-	0	0	-	29.60	28.55	-	-	-	0	-	-0.17%
2019-08-08	29.65	28.55	-	29.65	29.65	600	17,790	29.650	29.65	28.55	-	29.65	29.65	600	29.650	1.19%
2019-08-07	29.30	28.95	-	29.10	29.10	101	2,939	29.099	29.30	28.95	-	29.10	29.10	101	29.099	0.17%
2019-08-06	29.25	29.00	-	28.55	29.25	112,100	3,221,310	28.736	29.25	29.00	-	28.55	29.25	112,100	28.736	-0.85%
2019-08-05	29.50	29.00	-	29.45	29.90	92,700	2,744,645	29.608	29.50	29.00	-	29.45	29.90	92,700	29.608	-3.44%
2019-08-02	30.55	30.50	-	30.55	30.70	47,360	1,447,446	30.563	30.55	30.50	-	30.55	30.70	47,360	30.563	-3.17%
2019-08-01	31.55	31.30	-	31.50	31.80	58,390	1,842,794	31.560	31.55	31.30	-	31.50	31.80	58,390	31.560	-0.47%
2019-07-31	31.70	31.60	31.70	-	-	0	0	-	31.70	31.60	31.70	-	-	0	-	-1.09%
2019-07-30	32.05	-	-	32.05	32.05	10,000	320,500	32.050	32.05	-	-	32.05	32.05	10,000	32.050	0.31%
2019-07-29	31.95	-	-	31.90	31.95	60,400	1,929,765	31.950	31.95	-	-	31.90	31.95	60,400	31.950	-0.47%
2019-07-26	32.10	-	-	32.10	32.30	35,900	1,155,150	32.177	32.10	-	-	32.10	32.30	35,900	32.177	-0.93%
2019-07-25	32.40	31.60	-	32.10	32.40	178,300	5,754,700	32.275	32.40	31.60	-	32.10	32.40	178,300	32.275	0.62%
2019-07-24	32.20	-	32.20	32.15	32.25	10,500	338,575	32.245	32.20	-	32.20	32.15	32.25	10,500	32.245	1.42%
2019-07-23	31.75	-	-	-	-	0	0	-	31.75	-	-	-	-	0	-	0.16%
2019-07-22	31.70	-	-	31.75	31.85	160,900	5,122,065	31.834	31.70	-	-	31.75	31.85	160,900	31.834	-0.94%
2019-07-19	32.00	-	-	32.00	32.05	88,300	2,827,600	32.023	32.00	-	-	32.00	32.05	88,300	32.023	0.63%
2019-07-18	31.80	-	-	31.65	31.85	279,600	8,893,450	31.808	31.80	-	-	31.65	31.85	279,600	31.808	-0.47%
2019-07-17	31.95	31.90	-	-	-	0	0	-	31.95	31.90	-	-	-	0	-	0.00%
2019-07-16	31.95	-	-	31.85	31.95	120,900	3,857,655	31.908	31.95	-	-	31.85	31.95	120,900	31.908	0.47%
2019-07-15	31.80	31.70	-	31.40	31.85	33,400	1,055,895	31.614	31.80	31.70	-	31.40	31.85	33,400	31.614	0.47%
2019-07-12	31.65	31.00	-	31.60	31.70	22,200	703,520	31.690	31.65	31.00	-	31.60	31.70	22,200	31.690	-0.16%
2019-07-11	31.70	-	-	31.60	31.75	119,100	3,768,525	31.642	31.70	-	-	31.60	31.75	119,100	31.642	0.63%
2019-07-10	31.50	31.45	-	31.50	31.55	123,500	3,891,435	31.510	31.50	31.45	-	31.50	31.55	123,500	31.510	0.80%
2019-07-09	31.25	-	-	31.15	31.45	83,500	2,608,835	31.244	31.25	-	-	31.15	31.45	83,500	31.244	-1.11%
2019-07-08	31.60	31.45	-	31.60	32.10	70,400	2,243,790	31.872	31.60	31.45	-	31.60	32.10	70,400	31.872	-1.71%
2019-07-05	32.15	32.00	-	32.05	32.10	1,400	44,935	32.096	32.15	32.00	-	32.05	32.10	1,400	32.096	-0.16%
2019-07-04	32.20	31.75	-	32.10	32.20	50,000	1,607,000	32.140	32.20	31.75	-	32.10	32.20	50,000	32.140	-0.31%
2019-07-03	32.30	32.20	-	32.20	32.40	40,800	1,317,770	32.298	32.30	32.20	-	32.20	32.40	40,800	32.298	-0.46%
2019-07-02	32.45	31.75	32.50	-	-	0	0	-	32.45	31.75	32.50	-	-	0	-	2.20%
2019-06-28	31.75	31.20	-	-	-	0	0	-	31.75	31.20	-	-	-	0	-	0.00%
2019-06-27	31.75	31.20	-	31.75	31.75	20,000	635,000	31.750	31.75	31.20	-	31.75	31.75	20,000	31.750	1.76%
2019-06-26	31.20	30.25	-	-	-	0	0	-	31.20	30.25	-	-	-	0	-	0.00%
2019-06-25	31.20	31.20	-	31.15	31.70	100,700	3,141,160	31.193	31.20	31.20	-	31.15	31.70	100,700	31.193	-1.27%
2019-06-24	31.60	31.60	-	-	-	0	0	-	31.60	31.60	-	-	-	0	-	0.00%
2019-06-21	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
2019-06-20	31.60	30.25	-	31.55	31.60	30,000	947,500	31.583	31.60	30.25	-	31.55	31.60	30,000	31.583	1.28%
2019-06-19	31.20	30.25	-	30.90	31.20	1,700	52,740	31.024	31.20	30.25	-	30.90	31.20	1,700	31.024	2.63%
2019-06-18	30.40	30.25	30.90	30.20	30.40	2,100	63,820	30.391	30.40	30.25	30.90	30.20	30.40	2,100	30.390	0.66%
2019-06-17	30.20	-	30.90	30.35	30.35	10,500	318,675	30.350	30.20	-	30.90	30.35	30.35	10,500	30.350	0.00%
2019-06-14	30.20	-	30.90	30.30	30.45	11,700	355,630	30.396	30.20	-	30.90	30.30	30.45	11,700	30.396	-0.66%
2019-06-13	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.00%
2019-06-12	30.40	30.40	-	30.40	30.55	20,000	609,985	30.499	30.40	30.40	-	30.40	30.55	20,000	30.499	-0.98%
2019-06-11	30.70	-	-	-	-	0	0	-	30.70	-	-	-	-	0	-	1.32%
2019-06-10	30.30	-	-	30.30	30.30	197	5,964	30.274	30.30	-	-	30.30	30.30	197	30.274	2.89%
2019-06-06	29.45	-	-	29.40	29.40	9,900	291,060	29.400	29.45	-	-	29.40	29.40	9,900	29.400	-0.84%
2019-06-05	29.70	-	-	29.85	29.85	10,000	298,500	29.850	29.70	-	-	29.85	29.85	10,000	29.850	0.85%
2019-06-04	29.45	-	-	29.35	29.45	51,800	1,520,510	29.354	29.45	-	-	29.35	29.45	51,800	29.353	-0.51%
2019-06-03	29.60	29.60	-	29.50	29.60	9,000	266,300	29.589	29.60	29.60	-	29.50	29.60	9,000	29.589	0.17%
2019-05-31	29.55	-	-	29.55	29.80	101,970	3,026,534	29.681	29.55	-	-	29.55	29.80	101,970	29.681	0.00%
2019-05-30	29.55	-	-	29.50	29.60	700	20,675	29.536	29.55	-	-	29.50	29.60	700	29.536	-0.34%
2019-05-29	29.65	29.55	-	29.55	29.75	80,200	2,372,940	29.588	29.65	29.55	-	29.55	29.75	80,200	29.588	-0.50%
2019-05-28	29.80	29.30	-	29.65	29.80	90,000	2,679,500	29.772	29.80	29.30	-	29.65	29.80	90,000	29.772	0.85%
2019-05-27	29.55	-	-	29.30	29.30	100	2,930	29.300	29.55	-	-	29.30	29.30	100	29.300	-0.34%
2019-05-24	29.65	-	-	29.60	29.80	80,000	2,380,500	29.756	29.65	-	-	29.60	29.80	80,000	29.756	-0.17%
2019-05-23	29.70	-	-	29.75	29.75	3,000	89,250	29.750	29.70	-	-	29.75	29.75	3,000	29.750	-2.62%
2019-05-22	30.50	-	-	30.45	30.60	153,000	4,669,000	30.516	30.50	-	-	30.45	30.60	153,000	30.516	0.66%
2019-05-21	30.30	-	-	30.20	30.60	130,900	3,973,980	30.359	30.30	-	-	30.20	30.60	130,900	30.359	-0.82%
2019-05-20	30.55	30.50	-	30.45	30.95	201,100	6,167,560	30.669	30.55	30.50	-	30.45	30.95	201,100	30.669	-1.77%
2019-05-17	31.10	-	-	31.10	31.85	201,350	6,333,330	31.454	31.10	-	-	31.10	31.85	201,350	31.454	-2.05%
2019-05-16	31.75	-	-	31.60	32.00	324,530	10,314,570	31.783	31.75	-	-	31.60	32.00	324,530	31.783	-0.16%
2019-05-15	31.80	-	-	31.65	32.00	150,000	4,775,600	31.837	31.80	-	-	31.65	32.00	150,000	31.837	0.79%
2019-05-14	31.55	-	-	31.15	31.55	96,700	3,037,135	31.408	31.55	-	-	31.15	31.55	96,700	31.408	-2.47%
2019-05-10	32.35	-	-	31.95	32.65	264,900	8,569,205	32.349	32.35	-	-	31.95	32.65	264,900	32.349	1.57%
2019-05-09	31.85	-	32.75	-	-	0	0	-	31.85	-	32.75	-	-	0	-	-2.75%
2019-05-08	32.75	-	-	32.80	32.95	69,989	2,301,138	32.879	32.75	-	-	32.80	32.95	69,989	32.879	-1.36%
2019-05-07	33.20	-	-	33.00	33.25	92,900	3,083,685	33.194	33.20	-	-	33.00	33.25	92,900	33.194	0.76%
2019-05-06	32.95	32.90	-	32.70	33.15	141,600	4,650,090	32.840	32.95	32.90	-	32.70	33.15	141,600	32.840	-3.51%
2019-05-03	34.15	-	-	34.05	34.10	24,600	838,030	34.066	34.15	-	-	34.05	34.10	24,600	34.066	0.44%
2019-05-02	34.00	-	-	-	-	0	0	-	34.00	-	-	-	-	0	-	0.29%
2019-04-30	33.90	33.50	-	33.95	33.95	200	6,790	33.950	33.90	33.50	-	33.95	33.95	200	33.950	-0.59%
2019-04-29	34.10	33.70	34.10	34.00	34.10	40,000	1,362,450	34.061	34.10	33.70	34.10	34.00	34.10	40,000	34.061	1.19%
2019-04-26	33.70	33.50	-	33.65	33.90	70,200	2,368,980	33.746	33.70	33.50	-	33.65	33.90	70,200	33.746	0.45%
2019-04-25	33.55	33.50	-	33.55	34.20	60,500	2,052,720	33.929	33.55	33.50	-	33.55	34.20	60,500	33.929	-1.76%
2019-04-24	34.15	33.90	35.00	33.95	34.45	96,200	3,288,930	34.189	34.15	33.90	35.00	33.95	34.45	96,200	34.188	0.29%
2019-04-23	34.05	33.90	35.00	33.95	34.30	59,100	2,017,700	34.140	34.05	33.90	35.00	33.95	34.30	59,100	34.140	-1.02%
2019-04-18	34.40	-	34.50	34.45	34.45	17,300	595,985	34.450	34.40	-	34.50	34.45	34.45	17,300	34.450	-0.29%
2019-04-17	34.50	34.30	35.00	34.45	34.60	53,800	1,856,460	34.507	34.50	34.30	35.00	34.45	34.60	53,800	34.507	0.29%
2019-04-16	34.40	-	35.00	33.90	34.45	110,000	3,770,260	34.275	34.40	-	35.00	33.90	34.45	110,000	34.275	0.29%
2019-04-15	34.30	-	35.00	34.45	34.80	91,000	3,141,325	34.520	34.30	-	35.00	34.45	34.80	91,000	34.520	0.15%
2019-04-12	34.25	33.95	34.80	34.15	34.25	50,500	1,726,595	34.190	34.25	33.95	34.80	34.15	34.25	50,500	34.190	0.15%
2019-04-11	34.20	34.15	34.80	34.20	34.45	80,300	2,758,320	34.350	34.20	34.15	34.80	34.20	34.45	80,300	34.350	-1.16%
2019-04-10	34.60	34.15	-	34.35	34.60	100,700	3,478,765	34.546	34.60	34.15	-	34.35	34.60	100,700	34.546	-0.14%
2019-04-09	34.65	34.35	-	34.55	34.70	10,800	374,310	34.658	34.65	34.35	-	34.55	34.70	10,800	34.658	0.87%
2019-04-08	34.35	34.00	34.40	34.15	34.45	65,085	2,226,067	34.203	34.35	34.00	34.40	34.15	34.45	65,085	34.202	0.88%
2019-04-04	34.05	33.50	35.00	-	-	0	0	-	34.05	33.50	35.00	-	-	0	-	0.00%
2019-04-03	34.05	33.50	-	34.00	34.05	6,000	204,280	34.047	34.05	33.50	-	34.00	34.05	6,000	34.047	1.34%
2019-04-02	33.60	33.50	-	33.55	33.75	25,000	842,195	33.688	33.60	33.50	-	33.55	33.75	25,000	33.688	-0.59%
2019-04-01	33.80	32.50	-	33.70	33.85	33,200	1,121,055	33.767	33.80	32.50	-	33.70	33.85	33,200	33.767	2.27%
2019-03-29	33.05	32.50	-	32.75	33.05	50,000	1,646,040	32.921	33.05	32.50	-	32.75	33.05	50,000	32.921	1.38%
2019-03-28	32.60	32.50	-	32.40	32.65	50,100	1,627,760	32.490	32.60	32.50	-	32.40	32.65	50,100	32.490	-0.15%
2019-03-27	32.65	32.50	-	32.50	32.70	208,400	6,799,110	32.625	32.65	32.50	-	32.50	32.70	208,400	32.625	0.62%
2019-03-26	32.45	32.45	-	32.40	32.40	10,000	324,000	32.400	32.45	32.45	-	32.40	32.40	10,000	32.400	0.62%
2019-03-25	32.25	-	-	32.25	33.05	18,000	581,195	32.289	32.25	-	-	32.25	33.05	18,000	32.289	-2.57%
2019-03-22	33.10	-	33.60	32.85	33.35	233,800	7,728,315	33.055	33.10	-	33.60	32.85	33.35	233,800	33.055	-0.30%
2019-03-21	33.20	-	33.60	33.30	33.45	129,800	4,337,410	33.416	33.20	-	33.60	33.30	33.45	129,800	33.416	-0.75%
2019-03-20	33.45	33.30	33.60	-	-	0	0	-	33.45	33.30	33.60	-	-	0	-	0.00%
2019-03-19	33.45	31.80	33.60	33.40	33.55	10,400	347,835	33.446	33.45	31.80	33.60	33.40	33.55	10,400	33.446	0.15%
2019-03-18	33.40	33.30	-	33.00	33.40	6,100	203,310	33.330	33.40	33.30	-	33.00	33.40	6,100	33.330	1.21%
2019-03-15	33.00	31.80	-	32.80	33.20	167,400	5,517,195	32.958	33.00	31.80	-	32.80	33.20	167,400	32.958	0.76%
2019-03-14	32.75	31.80	-	32.70	32.85	97,500	3,194,250	32.762	32.75	31.80	-	32.70	32.85	97,500	32.762	-0.30%
2019-03-13	32.85	32.05	-	32.60	32.85	4,400	144,215	32.776	32.85	32.05	-	32.60	32.85	4,400	32.776	-0.61%
2019-03-12	33.05	32.90	-	32.40	33.10	108,600	3,583,515	32.997	33.05	32.90	-	32.40	33.10	108,600	32.997	2.01%
2019-03-11	32.40	32.20	-	31.85	31.85	3,000	95,550	31.850	32.40	32.20	-	31.85	31.85	3,000	31.850	1.09%
2019-03-08	32.05	31.75	-	32.00	32.30	6,200	199,625	32.198	32.05	31.75	-	32.00	32.30	6,200	32.198	-3.32%
2019-03-07	33.15	33.00	-	33.25	33.50	7,488	249,716	33.349	33.15	33.00	-	33.25	33.50	7,488	33.349	-1.04%
2019-03-06	33.50	33.40	-	33.50	33.50	18,900	633,150	33.500	33.50	33.40	-	33.50	33.50	18,900	33.500	0.45%
2019-03-05	33.35	33.10	-	33.05	33.20	28,400	941,375	33.147	33.35	33.10	-	33.05	33.20	28,400	33.147	0.60%
2019-03-04	33.15	33.15	-	33.00	33.50	33,700	1,125,245	33.390	33.15	33.15	-	33.00	33.50	33,700	33.390	1.07%
2019-03-01	32.80	32.75	-	32.50	32.80	11,400	372,120	32.642	32.80	32.75	-	32.50	32.80	11,400	32.642	1.08%
2019-02-28	32.45	32.10	-	-	-	0	0	-	32.45	32.10	-	-	-	0	-	-0.15%
2019-02-27	32.50	32.10	-	32.50	32.70	2,500	81,350	32.540	32.50	32.10	-	32.50	32.70	2,500	32.540	-1.07%
2019-02-26	32.85	32.60	-	32.85	32.90	2,604,000	85,988,750	33.022	32.85	32.60	-	32.85	32.90	2,604,000	33.022	0.00%
2019-02-25	32.85	32.85	-	32.80	32.95	85,100	2,802,030	32.926	32.85	32.85	-	32.80	32.95	85,100	32.926	1.55%
2019-02-22	32.35	31.75	-	31.90	32.35	320,600	10,360,135	32.315	32.35	31.75	-	31.90	32.35	320,600	32.315	0.47%
2019-02-21	32.20	32.00	-	31.80	32.35	163,500	5,231,560	31.997	32.20	32.00	-	31.80	32.35	163,500	31.997	0.94%
2019-02-20	31.90	31.00	-	31.85	31.85	300	9,555	31.850	31.90	31.00	-	31.85	31.85	300	31.850	0.63%
2019-02-19	31.70	31.50	-	31.65	31.90	218,200	6,933,185	31.775	31.70	31.50	-	31.65	31.90	218,200	31.774	0.00%
2019-02-18	31.70	31.00	-	-	-	0	0	-	31.70	31.00	-	-	-	0	-	1.28%
2019-02-15	31.30	28.25	31.40	31.30	31.75	54,700	1,717,805	31.404	31.30	28.25	31.40	31.30	31.75	54,700	31.404	-2.03%
2019-02-14	31.95	31.85	-	31.95	32.05	80,200	2,562,410	31.950	31.95	31.85	-	31.95	32.05	80,200	31.950	-0.31%
2019-02-13	32.05	28.25	-	31.90	32.15	258,000	8,280,540	32.095	32.05	28.25	-	31.90	32.15	258,000	32.095	1.10%
2019-02-12	31.70	28.25	-	31.70	31.70	193	6,118	31.700	31.70	28.25	-	31.70	31.70	193	31.699	0.32%
2019-02-11	31.60	28.25	-	31.20	31.60	124,500	3,911,350	31.417	31.60	28.25	-	31.20	31.60	124,500	31.416	0.96%
2019-02-08	31.30	31.05	-	30.90	31.30	67,800	2,098,640	30.953	31.30	31.05	-	30.90	31.30	67,800	30.953	-0.48%
2019-02-04	31.45	29.95	-	-	-	0	0	-	31.45	29.95	-	-	-	0	-	0.00%
2019-02-01	31.45	31.40	-	31.45	31.45	800	25,160	31.450	31.45	31.40	-	31.45	31.45	800	31.450	0.16%
2019-01-31	31.40	30.50	-	31.00	31.40	24,600	765,975	31.137	31.40	30.50	-	31.00	31.40	24,600	31.137	2.61%
2019-01-30	30.60	30.45	31.00	-	-	0	0	-	30.60	30.45	31.00	-	-	0	-	0.16%
2019-01-29	30.55	29.95	31.00	30.45	30.55	10,700	326,810	30.543	30.55	29.95	31.00	30.45	30.55	10,700	30.543	-0.33%
2019-01-28	30.65	29.95	31.00	30.50	30.75	30,100	922,550	30.650	30.65	29.95	31.00	30.50	30.75	30,100	30.650	0.16%
2019-01-25	30.60	30.45	31.00	30.45	30.75	31,600	962,400	30.456	30.60	30.45	31.00	30.45	30.75	31,600	30.456	2.17%
2019-01-24	29.95	29.90	31.00	-	-	0	0	-	29.95	29.90	31.00	-	-	0	-	0.17%
2019-01-23	29.90	29.85	31.00	29.80	30.00	30,900	923,410	29.884	29.90	29.85	31.00	29.80	30.00	30,900	29.884	0.17%
2019-01-22	29.85	29.50	-	29.65	30.10	126,400	3,769,130	29.819	29.85	29.50	-	29.65	30.10	126,400	29.819	-1.32%
2019-01-21	30.25	30.00	-	30.20	30.30	10,200	309,040	30.298	30.25	30.00	-	30.20	30.30	10,200	30.298	0.83%
2019-01-18	30.00	29.80	-	29.95	29.95	1,000	29,950	29.950	30.00	29.80	-	29.95	29.95	1,000	29.950	0.84%
2019-01-17	29.75	28.25	-	29.80	29.95	40,000	1,195,500	29.888	29.75	28.25	-	29.80	29.95	40,000	29.888	0.00%
2019-01-16	29.75	29.50	-	29.75	29.75	400	11,900	29.750	29.75	29.50	-	29.75	29.75	400	29.750	1.02%
2019-01-15	29.45	28.05	-	29.30	29.45	80,200	2,358,890	29.413	29.45	28.05	-	29.30	29.45	80,200	29.413	1.55%
2019-01-14	29.00	28.05	-	28.95	29.45	86,400	2,512,730	29.083	29.00	28.05	-	28.95	29.45	86,400	29.083	-1.53%
2019-01-11	29.45	29.45	29.50	29.45	29.45	17,630	519,203	29.450	29.45	29.45	29.50	29.45	29.45	17,630	29.450	0.51%
2019-01-10	29.30	28.05	-	29.10	29.30	101,700	2,960,110	29.106	29.30	28.05	-	29.10	29.30	101,700	29.106	1.03%
2019-01-09	29.00	28.05	-	29.00	29.15	53,000	1,544,200	29.136	29.00	28.05	-	29.00	29.15	53,000	29.136	2.29%
2019-01-08	28.35	28.05	-	28.25	28.45	13,003	367,740	28.281	28.35	28.05	-	28.25	28.45	13,003	28.281	0.35%
2019-01-07	28.25	27.00	-	28.15	28.30	13,600	384,390	28.264	28.25	27.00	-	28.15	28.30	13,600	28.264	2.17%
2019-01-04	27.65	27.65	-	27.10	27.70	26,900	736,815	27.391	27.65	27.65	-	27.10	27.70	26,900	27.391	1.28%
2019-01-03	27.30	27.30	-	27.30	27.50	10,100	275,750	27.302	27.30	27.30	-	27.30	27.50	10,100	27.302	-0.55%
2019-01-02	27.45	27.30	-	27.40	28.50	126,100	3,477,110	27.574	27.45	27.30	-	27.40	28.50	126,100	27.574	-3.51%
2018-12-31	28.45	-	28.60	28.45	28.50	131,100	3,735,145	28.491	28.45	-	28.60	28.45	28.50	131,100	28.491	1.97%
2018-12-28	27.90	27.90	-	27.85	27.90	32,000	891,300	27.853	27.90	27.90	-	27.85	27.90	32,000	27.853	0.00%
2018-12-27	27.90	27.75	28.20	28.10	28.20	3,100	87,260	28.148	27.90	27.75	28.20	28.10	28.20	3,100	28.148	0.54%
2018-12-24	27.75	27.55	27.80	27.65	27.75	51,000	1,410,230	27.652	27.75	27.55	27.80	27.65	27.75	51,000	27.652	-1.25%
2018-12-21	28.10	27.95	-	27.70	27.70	200	5,540	27.700	28.10	27.95	-	27.70	27.70	200	27.700	0.36%
2018-12-20	28.00	27.70	-	27.95	28.20	173,400	4,881,540	28.152	28.00	27.70	-	27.95	28.20	173,400	28.152	-1.75%
2018-12-19	28.50	-	-	28.50	28.50	3,000	85,500	28.500	28.50	-	-	28.50	28.50	3,000	28.500	-0.70%
2018-12-18	28.70	-	-	28.60	29.15	34,100	988,020	28.974	28.70	-	-	28.60	29.15	34,100	28.974	-2.05%
2018-12-17	29.30	29.10	-	29.30	29.35	60,000	1,758,500	29.308	29.30	29.10	-	29.30	29.35	60,000	29.308	0.17%
2018-12-14	29.25	28.15	-	29.30	29.35	30,400	891,220	29.316	29.25	28.15	-	29.30	29.35	30,400	29.316	-2.17%
2018-12-13	29.90	29.50	-	29.80	29.95	50,400	1,504,460	29.850	29.90	29.50	-	29.80	29.95	50,400	29.850	1.36%
2018-12-12	29.50	28.80	-	29.30	29.50	3,400	99,670	29.315	29.50	28.80	-	29.30	29.50	3,400	29.315	2.08%
2018-12-11	28.90	28.15	-	28.85	29.00	30,000	867,500	28.917	28.90	28.15	-	28.85	29.00	30,000	28.917	-0.34%
2018-12-10	29.00	28.15	29.10	29.05	29.05	100	2,905	29.050	29.00	28.15	29.10	29.05	29.05	100	29.050	-1.53%
2018-12-07	29.45	28.40	-	29.50	29.50	30,100	887,950	29.500	29.45	28.40	-	29.50	29.50	30,100	29.500	0.17%
2018-12-06	29.40	28.40	31.00	29.35	29.60	15,800	465,785	29.480	29.40	28.40	31.00	29.35	29.60	15,800	29.480	-3.29%
2018-12-05	30.40	28.40	31.00	-	-	0	0	-	30.40	28.40	31.00	-	-	0	-	-1.30%
2018-12-04	30.80	28.40	31.00	30.70	30.75	3,100	95,175	30.702	30.80	28.40	31.00	30.70	30.75	3,100	30.702	-0.48%
2018-12-03	30.95	28.40	30.95	30.90	31.00	119,900	3,711,335	30.954	30.95	28.40	30.95	30.90	31.00	119,900	30.954	3.34%
2018-11-30	29.95	28.40	30.00	29.85	29.95	39,900	1,192,515	29.888	29.95	28.40	30.00	29.85	29.95	39,900	29.888	0.50%
2018-11-29	29.80	28.40	30.50	30.10	30.20	15,200	458,940	30.193	29.80	28.40	30.50	30.10	30.20	15,200	30.193	-0.33%
2018-11-28	29.90	28.40	30.80	29.55	29.90	237,700	7,058,045	29.693	29.90	28.40	30.80	29.55	29.90	237,700	29.693	1.53%
2018-11-27	29.45	28.40	29.60	29.35	29.45	70,000	2,058,000	29.400	29.45	28.40	29.60	29.35	29.45	70,000	29.400	0.51%
2018-11-26	29.30	28.40	-	-	-	0	0	-	29.30	28.40	-	-	-	0	-	1.38%
2018-11-23	28.90	28.40	30.00	28.90	29.00	42,100	1,217,420	28.917	28.90	28.40	30.00	28.90	29.00	42,100	28.917	-0.69%
2018-11-22	29.10	28.90	30.00	29.05	29.10	50,600	1,469,960	29.051	29.10	28.90	30.00	29.05	29.10	50,600	29.051	0.17%
2018-11-21	29.05	28.50	-	-	-	0	0	-	29.05	28.50	-	-	-	0	-	0.17%
2018-11-20	29.00	28.40	-	29.00	29.20	70,000	2,039,000	29.129	29.00	28.40	-	29.00	29.20	70,000	29.129	-1.86%
2018-11-19	29.55	28.40	-	-	-	0	0	-	29.55	28.40	-	-	-	0	-	0.34%
2018-11-16	29.45	29.35	-	29.25	29.35	10,200	298,380	29.253	29.45	29.35	-	29.25	29.35	10,200	29.253	0.34%
2018-11-15	29.35	28.80	-	28.70	28.70	200	5,740	28.700	29.35	28.80	-	28.70	28.70	200	28.700	2.26%
2018-11-14	28.70	-	-	28.70	28.70	9,900	284,130	28.700	28.70	-	-	28.70	28.70	9,900	28.700	0.00%
2018-11-13	28.70	28.60	28.80	28.00	28.65	124,800	3,554,500	28.482	28.70	28.60	28.80	28.00	28.65	124,800	28.482	-0.17%
2018-11-12	28.75	-	29.20	28.65	28.75	30,100	864,365	28.716	28.75	-	29.20	28.65	28.75	30,100	28.716	-0.35%
2018-11-09	28.85	-	-	28.85	29.05	35,600	1,030,085	28.935	28.85	-	-	28.85	29.05	35,600	28.935	-3.35%
2018-11-08	29.85	29.00	-	29.75	29.95	21,500	642,495	29.884	29.85	29.00	-	29.75	29.95	21,500	29.883	1.36%
2018-11-07	29.45	29.00	-	29.40	30.00	90,999	2,702,480	29.698	29.45	29.00	-	29.40	30.00	90,999	29.698	0.17%
2018-11-06	29.40	29.10	-	-	-	0	0	-	29.40	29.10	-	-	-	0	-	0.34%
2018-11-05	29.30	29.00	-	29.30	29.55	32,400	950,480	29.336	29.30	29.00	-	29.30	29.55	32,400	29.336	-2.98%
2018-11-02	30.20	28.50	-	29.45	30.15	1,064,900	31,791,430	29.854	30.20	28.50	-	29.45	30.15	1,064,900	29.854	5.96%
2018-11-01	28.50	27.70	-	28.45	28.55	20,300	578,060	28.476	28.50	27.70	-	28.45	28.55	20,300	28.476	2.89%
2018-10-31	27.70	27.50	-	27.45	27.70	56,200	1,545,055	27.492	27.70	27.50	-	27.45	27.70	56,200	27.492	1.84%
2018-10-30	27.20	26.85	-	27.00	27.20	20,100	544,720	27.101	27.20	26.85	-	27.00	27.20	20,100	27.100	-1.27%
2018-10-29	27.55	26.85	27.55	27.55	27.65	28,200	777,730	27.579	27.55	26.85	27.55	27.55	27.65	28,200	27.579	0.00%
2018-10-26	27.55	27.00	-	27.40	27.90	91,100	2,510,605	27.559	27.55	27.00	-	27.40	27.90	91,100	27.559	-0.90%
2018-10-25	27.80	27.00	27.85	27.30	28.00	32,400	895,385	27.635	27.80	27.00	27.85	27.30	28.00	32,400	27.635	-1.42%
2018-10-24	28.20	28.00	-	28.20	28.65	157,700	4,482,075	28.422	28.20	28.00	-	28.20	28.65	157,700	28.422	-0.18%
2018-10-23	28.25	-	28.45	28.25	29.30	1,012,600	29,003,050	28.642	28.25	-	28.45	28.25	29.30	1,012,600	28.642	-3.09%
2018-10-22	29.15	29.10	29.30	28.65	29.25	415,700	12,076,985	29.052	29.15	29.10	29.30	28.65	29.25	415,700	29.052	2.28%
2018-10-19	28.50	-	-	28.00	28.60	9,400	265,510	28.246	28.50	-	-	28.00	28.60	9,400	28.246	0.35%
2018-10-18	28.40	28.00	-	-	-	0	0	-	28.40	28.00	-	-	-	0	-	0.00%
2018-10-16	28.40	28.00	-	28.20	28.40	11,500	326,295	28.374	28.40	28.00	-	28.20	28.40	11,500	28.373	-0.18%
2018-10-15	28.45	28.30	-	28.50	28.50	1,300	37,050	28.500	28.45	28.30	-	28.50	28.50	1,300	28.500	-0.70%
2018-10-12	28.65	28.25	-	28.15	28.55	74,500	2,105,400	28.260	28.65	28.25	-	28.15	28.55	74,500	28.260	3.43%
2018-10-11	27.70	27.45	-	27.50	27.95	213,900	5,924,960	27.700	27.70	27.45	-	27.50	27.95	213,900	27.700	-4.97%
2018-10-10	29.15	-	-	29.15	29.50	137,000	4,028,790	29.407	29.15	-	-	29.15	29.50	137,000	29.407	-0.68%
2018-10-09	29.35	29.20	29.35	29.35	29.45	129,600	3,813,740	29.427	29.35	29.20	29.35	29.35	29.45	129,600	29.427	-0.34%
2018-10-08	29.45	29.15	-	29.60	29.80	51,099	1,520,640	29.759	29.45	29.15	-	29.60	29.80	51,099	29.759	-1.83%
2018-10-05	30.00	29.75	-	30.00	30.15	70,400	2,119,500	30.107	30.00	29.75	-	30.00	30.15	70,400	30.107	-0.99%
2018-10-04	30.30	-	-	30.30	30.40	300	9,110	30.367	30.30	-	-	30.30	30.40	300	30.367	-1.78%
2018-10-03	30.85	-	-	30.65	30.95	52,300	1,610,480	30.793	30.85	-	-	30.65	30.95	52,300	30.793	0.00%
2018-10-02	30.85	-	-	31.00	31.60	37,900	1,179,310	31.116	30.85	-	-	31.00	31.60	37,900	31.116	-2.06%
2018-09-28	31.50	31.40	-	-	-	0	0	-	31.50	31.40	-	-	-	0	-	0.16%
2018-09-27	31.45	31.35	-	31.50	31.75	45,400	1,435,445	31.618	31.45	31.35	-	31.50	31.75	45,400	31.618	-0.79%
2018-09-26	31.70	31.35	-	31.75	31.90	90,700	2,888,295	31.845	31.70	31.35	-	31.75	31.90	90,700	31.844	0.96%
2018-09-24	31.40	31.30	-	31.50	31.80	10,300	324,560	31.511	31.40	31.30	-	31.50	31.80	10,300	31.511	-2.03%
2018-09-21	32.05	30.75	-	31.90	32.30	5,100	162,730	31.908	32.05	30.75	-	31.90	32.30	5,100	31.908	2.40%
2018-09-20	31.30	30.75	32.55	31.25	31.25	40,000	1,250,000	31.250	31.30	30.75	32.55	31.25	31.25	40,000	31.250	0.97%
2018-09-19	31.00	-	-	30.65	31.05	122,700	3,788,810	30.879	31.00	-	-	30.65	31.05	122,700	30.879	1.31%
2018-09-18	30.60	29.60	-	30.10	30.65	85,400	2,592,320	30.355	30.60	29.60	-	30.10	30.65	85,400	30.355	0.00%
2018-09-17	30.60	30.40	-	30.40	30.60	455,300	13,873,795	30.472	30.60	30.40	-	30.40	30.60	455,300	30.472	-1.45%
2018-09-14	31.05	30.55	-	30.85	31.05	2,660,000	81,992,500	30.824	31.05	30.55	-	30.85	31.05	2,660,000	30.824	1.64%
2018-09-13	30.55	29.15	-	30.15	30.50	134,100	4,069,380	30.346	30.55	29.15	-	30.15	30.50	134,100	30.346	2.69%
2018-09-12	29.75	29.15	-	29.85	29.85	500	14,925	29.850	29.75	29.15	-	29.85	29.85	500	29.850	-0.50%
2018-09-11	29.90	29.15	-	29.95	30.15	109,600	3,288,005	30.000	29.90	29.15	-	29.95	30.15	109,600	30.000	-1.81%
2018-09-10	30.45	29.15	-	30.55	30.55	153	4,650	30.392	30.45	29.15	-	30.55	30.55	153	30.392	-0.65%
2018-09-07	30.65	29.15	-	30.50	30.95	690,696	21,170,352	30.651	30.65	29.15	-	30.50	30.95	690,696	30.651	-0.33%
2018-09-06	30.75	-	-	30.60	30.80	160,200	4,902,645	30.603	30.75	-	-	30.60	30.80	160,200	30.603	-1.44%
2018-09-05	31.20	-	32.50	31.20	31.45	20,800	651,480	31.321	31.20	-	32.50	31.20	31.45	20,800	31.321	-2.80%
2018-09-04	32.10	-	32.50	32.10	32.15	10,000	321,495	32.150	32.10	-	32.50	32.10	32.15	10,000	32.150	1.10%
2018-09-03	31.75	-	-	31.75	31.75	240,500	7,635,875	31.750	31.75	-	-	31.75	31.75	240,500	31.750	-0.63%
2018-08-31	31.95	-	-	31.90	31.95	10,900	348,210	31.946	31.95	-	-	31.90	31.95	10,900	31.946	-1.69%
2018-08-30	32.50	-	32.80	32.50	32.85	292,500	9,520,170	32.548	32.50	-	32.80	32.50	32.85	292,500	32.548	-1.07%
2018-08-29	32.85	-	-	32.80	32.90	22,510	739,579	32.856	32.85	-	-	32.80	32.90	22,510	32.856	-0.15%
2018-08-28	32.90	32.65	-	32.90	33.05	10,500	345,525	32.907	32.90	32.65	-	32.90	33.05	10,500	32.907	0.77%
2018-08-27	32.65	31.85	-	32.45	32.70	33,900	1,103,830	32.561	32.65	31.85	-	32.45	32.70	33,900	32.561	1.87%
2018-08-24	32.05	-	-	31.80	32.15	349,900	11,180,810	31.954	32.05	-	-	31.80	32.15	349,900	31.954	-0.31%
2018-08-23	32.15	32.00	-	32.05	32.05	100	3,205	32.050	32.15	32.00	-	32.05	32.05	100	32.050	-0.16%
2018-08-22	32.20	-	-	32.00	32.10	44,500	1,425,225	32.028	32.20	-	-	32.00	32.10	44,500	32.028	0.47%
2018-08-21	32.05	-	-	31.70	32.05	92,510	2,953,750	31.929	32.05	-	-	31.70	32.05	92,510	31.929	1.75%
2018-08-20	31.50	31.45	31.50	31.35	31.50	14,200	446,275	31.428	31.50	31.45	31.50	31.35	31.50	14,200	31.428	1.61%
2018-08-17	31.00	-	31.05	31.00	31.20	120,200	3,730,720	31.038	31.00	-	31.05	31.00	31.20	120,200	31.038	0.98%
2018-08-16	30.70	-	-	30.55	31.10	63,700	1,975,375	31.011	30.70	-	-	30.55	31.10	63,700	31.011	-1.13%
2018-08-15	31.05	-	-	31.05	31.55	204,300	6,386,345	31.260	31.05	-	-	31.05	31.55	204,300	31.260	-3.12%
2018-08-14	32.05	-	-	32.00	32.15	181,100	5,815,810	32.114	32.05	-	-	32.00	32.15	181,100	32.114	-1.23%
2018-08-13	32.45	-	-	32.45	32.45	400	12,980	32.450	32.45	-	-	32.45	32.45	400	32.450	-1.22%
2018-08-10	32.85	-	-	32.85	32.85	30,000	985,500	32.850	32.85	-	-	32.85	32.85	30,000	32.850	-0.76%
2018-08-09	33.10	-	-	32.60	33.15	5,900	195,320	33.105	33.10	-	-	32.60	33.15	5,900	33.105	0.91%
2018-08-08	32.80	-	-	32.70	33.00	32,800	1,077,435	32.849	32.80	-	-	32.70	33.00	32,800	32.849	0.15%
2018-08-07	32.75	-	-	32.40	32.75	15,391	499,734	32.469	32.75	-	-	32.40	32.75	15,391	32.469	1.39%
2018-08-06	32.30	-	-	32.35	32.35	100	3,235	32.350	32.30	-	-	32.35	32.35	100	32.350	-0.15%
2018-08-03	32.35	32.30	-	32.30	32.45	54,700	1,770,100	32.360	32.35	32.30	-	32.30	32.45	54,700	32.360	-0.15%
2018-08-02	32.40	-	-	32.30	32.80	707,100	23,024,690	32.562	32.40	-	-	32.30	32.80	707,100	32.562	-2.26%
2018-08-01	33.15	-	-	33.15	33.60	174,300	5,813,190	33.352	33.15	-	-	33.15	33.60	174,300	33.352	-0.75%
2018-07-31	33.40	33.20	-	33.30	33.45	43,400	1,448,160	33.368	33.40	33.20	-	33.30	33.45	43,400	33.368	-1.04%
2018-07-30	33.75	-	-	33.60	33.90	245,700	8,286,590	33.727	33.75	-	-	33.60	33.90	245,700	33.726	-1.03%
2018-07-27	34.10	33.90	34.30	34.05	34.20	138,400	4,721,530	34.115	34.10	33.90	34.30	34.05	34.20	138,400	34.115	-0.29%
2018-07-26	34.20	33.90	34.50	34.10	34.30	53,500	1,830,470	34.214	34.20	33.90	34.50	34.10	34.30	53,500	34.214	0.29%
2018-07-25	34.10	34.00	34.30	34.05	34.05	10,000	340,500	34.050	34.10	34.00	34.30	34.05	34.05	10,000	34.050	0.44%
2018-07-24	33.95	33.50	34.20	33.90	33.95	1,800	61,030	33.906	33.95	33.50	34.20	33.90	33.95	1,800	33.906	1.49%
2018-07-23	33.45	33.00	-	33.35	33.50	51,900	1,731,125	33.355	33.45	33.00	-	33.35	33.50	51,900	33.355	-0.30%
2018-07-20	33.55	-	-	33.15	33.60	132,100	4,426,210	33.507	33.55	-	-	33.15	33.60	132,100	33.507	0.30%
2018-07-19	33.45	-	34.20	33.60	33.65	41,900	1,408,840	33.624	33.45	-	34.20	33.60	33.65	41,900	33.624	-0.59%
2018-07-18	33.65	33.50	34.25	-	-	0	0	-	33.65	33.50	34.25	-	-	0	-	0.30%
2018-07-17	33.55	-	34.30	33.55	33.55	7,000	234,850	33.550	33.55	-	34.30	33.55	33.55	7,000	33.550	-1.03%
2018-07-16	33.90	33.85	34.60	33.80	34.00	207,200	7,023,600	33.898	33.90	33.85	34.60	33.80	34.00	207,200	33.898	-0.59%
2018-07-13	34.10	-	34.50	34.10	34.10	200	6,820	34.100	34.10	-	34.50	34.10	34.10	200	34.100	0.74%
2018-07-12	33.85	33.80	-	33.85	33.85	200	6,770	33.850	33.85	33.80	-	33.85	33.85	200	33.850	1.04%
2018-07-11	33.50	33.25	-	33.25	33.50	11,800	395,050	33.479	33.50	33.25	-	33.25	33.50	11,800	33.479	-2.05%
2018-07-10	34.20	33.80	34.90	34.20	34.50	8,700	299,220	34.393	34.20	33.80	34.90	34.20	34.50	8,700	34.393	-0.29%
2018-07-09	34.30	34.25	-	34.20	34.35	125,186	4,290,634	34.274	34.30	34.25	-	34.20	34.35	125,186	34.274	2.54%
2018-07-06	33.45	33.35	33.65	33.10	33.60	15,800	526,290	33.310	33.45	33.35	33.65	33.10	33.60	15,800	33.309	0.75%
2018-07-05	33.20	33.10	33.40	32.90	33.40	190,400	6,322,190	33.205	33.20	33.10	33.40	32.90	33.40	190,400	33.205	-0.15%
2018-07-04	33.25	33.10	33.30	33.20	33.75	222,000	7,417,900	33.414	33.25	33.10	33.30	33.20	33.75	222,000	33.414	-1.63%
2018-07-03	33.80	33.70	-	33.15	34.50	146,800	4,916,750	33.493	33.80	33.70	-	33.15	34.50	146,800	33.493	-1.46%
2018-06-29	34.30	34.15	34.60	33.65	34.30	424,100	14,475,510	34.132	34.30	34.15	34.60	33.65	34.30	424,100	34.132	2.69%
2018-06-28	33.40	33.30	-	33.15	33.50	263,500	8,787,840	33.350	33.40	33.30	-	33.15	33.50	263,500	33.350	-0.45%
2018-06-27	33.55	-	34.20	33.55	34.45	372,200	12,579,950	33.799	33.55	-	34.20	33.55	34.45	372,200	33.799	-2.19%
2018-06-26	34.30	-	34.40	34.00	34.55	842,100	28,897,540	34.316	34.30	-	34.40	34.00	34.55	842,100	34.316	-1.86%
2018-06-25	34.95	34.95	35.00	34.85	35.50	305,701	10,748,449	35.160	34.95	34.95	35.00	34.85	35.50	305,701	35.160	-1.69%
2018-06-22	35.55	-	35.80	35.25	35.65	81,700	2,895,120	35.436	35.55	-	35.80	35.25	35.65	81,700	35.436	0.00%
2018-06-21	35.55	-	36.45	35.60	36.15	494,000	17,641,840	35.712	35.55	-	36.45	35.60	36.15	494,000	35.712	-0.97%
2018-06-20	35.90	-	36.45	35.65	36.10	70,200	2,509,585	35.749	35.90	-	36.45	35.65	36.10	70,200	35.749	0.56%
2018-06-19	35.70	35.30	36.45	35.55	36.75	748,300	26,784,775	35.794	35.70	35.30	36.45	35.55	36.75	748,300	35.794	-3.25%
2018-06-15	36.90	-	-	36.85	37.15	581,400	21,550,710	37.067	36.90	-	-	36.85	37.15	581,400	37.067	0.00%
2018-06-14	36.90	-	-	36.80	37.15	156,100	5,771,910	36.976	36.90	-	-	36.80	37.15	156,100	36.976	-0.94%
2018-06-13	37.25	37.00	37.60	37.35	37.60	101,700	3,816,045	37.523	37.25	37.00	37.60	37.35	37.60	101,700	37.523	-0.80%
2018-06-12	37.55	-	37.60	37.35	37.55	195,100	7,317,955	37.509	37.55	-	37.60	37.35	37.55	195,100	37.509	0.54%
2018-06-11	37.35	37.10	37.95	37.25	37.40	425,300	15,872,970	37.322	37.35	37.10	37.95	37.25	37.40	425,300	37.322	0.81%
2018-06-08	37.05	37.05	37.20	37.00	37.95	26,600	991,575	37.277	37.05	37.05	37.20	37.00	37.95	26,600	37.277	-2.37%
2018-06-07	37.95	37.50	38.00	37.80	38.00	161,377	6,115,283	37.894	37.95	37.50	38.00	37.80	38.00	161,377	37.894	0.66%
2018-06-06	37.70	37.45	37.95	37.65	37.75	28,200	1,062,655	37.683	37.70	37.45	37.95	37.65	37.75	28,200	37.683	0.67%
2018-06-05	37.45	-	37.95	37.20	37.55	40,000	1,492,755	37.319	37.45	-	37.95	37.20	37.55	40,000	37.319	0.94%
2018-06-04	37.10	-	37.95	36.95	37.10	54,500	2,015,375	36.979	37.10	-	37.95	36.95	37.10	54,500	36.979	2.06%
2018-06-01	36.35	-	-	36.10	36.35	264,000	9,565,210	36.232	36.35	-	-	36.10	36.35	264,000	36.232	0.00%
2018-05-31	36.35	-	37.95	35.90	36.40	109,700	3,945,345	35.965	36.35	-	37.95	35.90	36.40	109,700	35.965	1.82%
2018-05-30	35.70	-	38.00	35.65	35.90	13,800	493,295	35.746	35.70	-	38.00	35.65	35.90	13,800	35.746	-1.52%
2018-05-29	36.25	-	38.00	36.25	37.55	43,700	1,585,410	36.279	36.25	-	38.00	36.25	37.55	43,700	36.279	-0.68%
2018-05-28	36.50	-	38.00	36.15	37.00	43,800	1,594,140	36.396	36.50	-	38.00	36.15	37.00	43,800	36.396	0.69%
2018-05-25	36.25	35.90	36.40	36.15	36.35	130,200	4,719,765	36.250	36.25	35.90	36.40	36.15	36.35	130,200	36.250	-0.28%
2018-05-24	36.35	36.10	-	36.20	36.40	92,300	3,348,005	36.273	36.35	36.10	-	36.20	36.40	92,300	36.273	0.41%
2018-05-23	36.20	-	37.95	36.40	36.55	562,300	20,507,375	36.471	36.20	-	37.95	36.40	36.55	562,300	36.471	-1.36%
2018-05-21	36.70	36.50	-	36.70	36.95	31,800	1,170,915	36.821	36.70	36.50	-	36.70	36.95	31,800	36.821	-0.27%
2018-05-18	36.80	36.80	-	36.60	36.70	23,000	843,100	36.657	36.80	36.80	-	36.60	36.70	23,000	36.657	0.27%
2018-05-17	36.70	36.25	-	36.70	37.05	84,400	3,114,700	36.904	36.70	36.25	-	36.70	37.05	84,400	36.904	0.27%
2018-05-16	36.60	36.25	-	36.35	36.60	36,600	1,334,410	36.459	36.60	36.25	-	36.35	36.60	36,600	36.459	-0.41%
2018-05-15	36.75	36.00	-	36.80	37.00	3,900	143,960	36.913	36.75	36.00	-	36.80	37.00	3,900	36.913	-0.41%
2018-05-14	36.90	36.95	-	36.90	37.05	3,800	140,520	36.979	36.90	36.95	-	36.90	37.05	3,800	36.979	0.68%
2018-05-11	36.65	36.55	38.00	36.65	36.80	12,000	441,055	36.755	36.65	36.55	38.00	36.65	36.80	12,000	36.755	0.83%
2018-05-10	36.35	36.20	36.70	36.30	36.35	23,100	838,655	36.305	36.35	36.20	36.70	36.30	36.35	23,100	36.305	0.41%
2018-05-09	36.20	-	36.70	35.90	36.20	73,300	2,643,290	36.061	36.20	-	36.70	35.90	36.20	73,300	36.061	0.84%
2018-05-08	35.90	35.80	36.70	35.55	36.00	180,582	6,481,602	35.893	35.90	35.80	36.70	35.55	36.00	180,582	35.893	1.70%
2018-05-07	35.30	34.90	36.00	35.10	35.30	38,700	1,363,510	35.233	35.30	34.90	36.00	35.10	35.30	38,700	35.233	1.15%
2018-05-04	34.90	-	36.00	35.00	35.15	21,000	735,150	35.007	34.90	-	36.00	35.00	35.15	21,000	35.007	-0.71%
2018-05-03	35.15	-	36.00	34.90	35.25	42,600	1,494,015	35.071	35.15	-	36.00	34.90	35.25	42,600	35.071	-1.13%
2018-05-02	35.55	-	36.10	35.55	35.60	30,800	1,095,040	35.553	35.55	-	36.10	35.55	35.60	30,800	35.553	0.00%
2018-04-30	35.55	35.00	36.10	35.35	35.55	100,400	3,553,720	35.396	35.55	35.00	36.10	35.35	35.55	100,400	35.396	1.43%
2018-04-27	35.05	-	36.00	34.80	35.05	30,700	1,072,935	34.949	35.05	-	36.00	34.80	35.05	30,700	34.949	1.74%
2018-04-26	34.45	-	36.00	34.35	35.15	45,200	1,564,220	34.607	34.45	-	36.00	34.35	35.15	45,200	34.607	-1.43%
2018-04-25	34.95	-	36.00	34.85	35.30	136,700	4,774,700	34.928	34.95	-	36.00	34.85	35.30	136,700	34.928	-1.41%
2018-04-24	35.45	34.90	36.00	35.15	35.50	128,566	4,541,174	35.322	35.45	34.90	36.00	35.15	35.50	128,566	35.322	1.43%
2018-04-23	34.95	34.80	36.00	34.90	35.25	245,600	8,623,900	35.114	34.95	34.80	36.00	34.90	35.25	245,600	35.114	-0.85%
2018-04-20	35.25	-	-	35.20	35.90	377,700	13,380,255	35.426	35.25	-	-	35.20	35.90	377,700	35.426	-1.67%
2018-04-19	35.85	-	-	35.45	36.00	27,100	969,530	35.776	35.85	-	-	35.45	36.00	27,100	35.776	1.70%
2018-04-18	35.25	-	35.35	35.00	35.50	46,400	1,640,470	35.355	35.25	-	35.35	35.00	35.50	46,400	35.355	0.86%
2018-04-17	34.95	-	-	34.90	35.45	140,200	4,928,005	35.150	34.95	-	-	34.90	35.45	140,200	35.150	-0.71%
2018-04-16	35.20	-	35.35	35.10	35.70	207,220	7,317,451	35.313	35.20	-	35.35	35.10	35.70	207,220	35.312	-1.95%
2018-04-13	35.90	-	-	35.90	36.25	145,100	5,225,870	36.016	35.90	-	-	35.90	36.25	145,100	36.016	-0.55%
2018-04-12	36.10	-	-	35.90	36.35	150,100	5,433,120	36.197	36.10	-	-	35.90	36.35	150,100	36.197	-0.28%
2018-04-11	36.20	-	-	36.25	36.40	118,000	4,285,620	36.319	36.20	-	-	36.25	36.40	118,000	36.319	0.28%
2018-04-10	36.10	-	-	35.40	36.15	282,582	10,136,777	35.872	36.10	-	-	35.40	36.15	282,582	35.872	1.98%
2018-04-09	35.40	34.00	-	35.10	35.65	121,200	4,285,685	35.360	35.40	34.00	-	35.10	35.65	121,200	35.360	1.43%
2018-04-06	34.90	33.55	-	34.65	35.10	534,700	18,694,625	34.963	34.90	33.55	-	34.65	35.10	534,700	34.963	0.43%
2018-04-04	34.75	-	-	34.75	35.50	102,700	3,612,795	35.178	34.75	-	-	34.75	35.50	102,700	35.178	-2.25%
2018-04-03	35.55	35.20	-	35.00	35.65	93,400	3,285,735	35.179	35.55	35.20	-	35.00	35.65	93,400	35.179	0.00%
2018-03-29	35.55	35.10	-	35.10	35.55	36,000	1,275,525	35.431	35.55	35.10	-	35.10	35.55	36,000	35.431	0.00%
2018-03-28	35.55	34.70	-	35.55	36.25	98,200	3,516,730	35.812	35.55	34.70	-	35.55	36.25	98,200	35.812	-3.66%
2018-03-27	36.90	36.75	-	36.75	36.90	66,800	2,462,315	36.861	36.90	36.75	-	36.75	36.90	66,800	36.861	1.79%
2018-03-26	36.25	35.70	-	35.60	36.35	152,200	5,446,480	35.785	36.25	35.70	-	35.60	36.35	152,200	35.785	0.14%
2018-03-23	36.20	35.70	37.35	35.55	36.20	310,100	11,113,540	35.839	36.20	35.70	37.35	35.55	36.20	310,100	35.839	-3.08%
2018-03-22	37.35	37.35	-	37.35	38.15	128,500	4,849,145	37.737	37.35	37.35	-	37.35	38.15	128,500	37.737	-1.84%
2018-03-21	38.05	37.80	-	38.00	38.70	104,200	3,992,875	38.319	38.05	37.80	-	38.00	38.70	104,200	38.319	-0.13%
2018-03-20	38.10	37.50	-	37.60	38.10	84,500	3,205,990	37.941	38.10	37.50	-	37.60	38.10	84,500	37.941	0.00%
2018-03-19	38.10	-	-	37.50	38.35	81,700	3,117,205	38.154	38.10	-	-	37.50	38.35	81,700	38.154	-0.13%
2018-03-16	38.15	-	-	37.95	38.35	60,800	2,315,235	38.080	38.15	-	-	37.95	38.35	60,800	38.080	0.13%
2018-03-15	38.10	36.45	38.20	37.50	38.15	84,700	3,211,025	37.911	38.10	36.45	38.20	37.50	38.15	84,700	37.911	0.93%
2018-03-14	37.75	37.20	-	37.20	37.65	85,000	3,184,890	37.469	37.75	37.20	-	37.20	37.65	85,000	37.469	-0.66%
2018-03-13	38.00	37.80	-	37.90	38.30	103,400	3,936,775	38.073	38.00	37.80	-	37.90	38.30	103,400	38.073	0.00%
2018-03-12	38.00	37.80	-	37.80	38.00	96,100	3,644,780	37.927	38.00	37.80	-	37.80	38.00	96,100	37.927	2.15%
2018-03-09	37.20	37.10	-	36.90	37.20	76,000	2,820,867	37.117	37.20	37.10	-	36.90	37.20	76,000	37.117	1.36%
2018-03-08	36.70	36.70	-	36.65	36.90	171,300	6,296,810	36.759	36.70	36.70	-	36.65	36.90	171,300	36.759	0.82%
2018-03-07	36.40	36.35	36.40	36.05	36.65	185,480	6,752,564	36.406	36.40	36.35	36.40	36.05	36.65	185,480	36.406	-0.41%
2018-03-06	36.55	36.50	36.55	36.00	36.60	88,600	3,233,175	36.492	36.55	36.50	36.55	36.00	36.60	88,600	36.492	2.52%
2018-03-05	35.65	-	-	35.50	36.10	203,173	7,291,670	35.889	35.65	-	-	35.50	36.10	203,173	35.889	-1.66%
2018-03-02	36.25	36.10	-	36.05	36.25	11,700	421,945	36.064	36.25	36.10	-	36.05	36.25	11,700	36.064	-1.63%
2018-03-01	36.85	36.65	-	36.40	36.65	3,600	131,190	36.442	36.85	36.65	-	36.40	36.65	3,600	36.442	0.96%
2018-02-28	36.50	36.35	36.65	36.50	36.50	500	18,250	36.500	36.50	36.35	36.65	36.50	36.50	500	36.500	-2.54%
2018-02-27	37.45	-	-	37.50	38.10	4,000	152,005	38.001	37.45	-	-	37.50	38.10	4,000	38.001	-1.19%
2018-02-26	37.90	37.60	38.05	37.85	37.90	2,000	75,730	37.865	37.90	37.60	38.05	37.85	37.90	2,000	37.865	0.80%
2018-02-23	37.60	34.00	-	37.60	37.65	20,300	763,700	37.621	37.60	34.00	-	37.60	37.65	20,300	37.621	1.35%
2018-02-22	37.10	37.00	-	37.10	37.45	196,600	7,309,665	37.180	37.10	37.00	-	37.10	37.45	196,600	37.180	-1.33%
2018-02-21	37.60	37.40	-	32.00	37.75	10,600	390,880	36.876	37.60	37.40	-	32.00	37.75	10,600	36.875	2.04%
2018-02-20	36.85	35.00	-	36.55	36.90	4,500	165,535	36.786	36.85	35.00	-	36.55	36.90	4,500	36.786	0.14%
2018-02-15	36.80	32.00	-	36.75	36.75	1,200	44,100	36.750	36.80	32.00	-	36.75	36.75	1,200	36.750	2.36%
2018-02-14	35.95	34.80	-	-	-	0	0	-	35.95	34.80	-	-	-	0	-	2.86%
2018-02-13	34.95	34.60	34.95	34.95	35.45	145,400	5,102,430	35.092	34.95	34.60	34.95	34.95	35.45	145,400	35.092	0.87%
2018-02-12	34.65	32.00	35.00	34.65	35.05	10,400	362,805	34.885	34.65	32.00	35.00	34.65	35.05	10,400	34.885	0.73%
2018-02-09	34.40	34.10	35.00	34.00	35.00	64,400	2,199,250	34.150	34.40	34.10	35.00	34.00	35.00	64,400	34.150	-3.10%
2018-02-08	35.50	35.50	-	35.50	36.00	384,000	13,762,355	35.840	35.50	35.50	-	35.50	36.00	384,000	35.839	-1.11%
2018-02-07	35.90	35.60	-	36.45	36.95	13,180	486,642	36.923	35.90	35.60	-	36.45	36.95	13,180	36.923	-0.42%
2018-02-06	36.05	35.70	-	35.80	36.75	404,900	14,578,035	36.004	36.05	35.70	-	35.80	36.75	404,900	36.004	-5.63%
2018-02-05	38.20	38.20	-	37.20	38.60	136,000	5,186,660	38.137	38.20	38.20	-	37.20	38.60	136,000	38.137	-1.04%
2018-02-02	38.60	38.45	-	38.55	38.80	28,300	1,093,825	38.651	38.60	38.45	-	38.55	38.80	28,300	38.651	1.98%
2018-02-01	37.85	37.85	39.35	37.85	39.65	313,200	12,287,545	39.232	37.85	37.85	39.35	37.85	39.65	313,200	39.232	-3.93%
2018-01-31	39.40	38.50	-	38.65	39.40	303,200	11,820,625	38.986	39.40	38.50	-	38.65	39.40	303,200	38.986	0.90%
2018-01-30	39.05	38.70	-	38.95	39.50	159,000	6,261,270	39.379	39.05	38.70	-	38.95	39.50	159,000	39.379	-1.64%
2018-01-29	39.70	-	-	39.75	40.20	59,800	2,403,140	40.186	39.70	-	-	39.75	40.20	59,800	40.186	0.38%
2018-01-26	39.55	39.00	-	39.10	39.70	299,900	11,868,805	39.576	39.55	39.00	-	39.10	39.70	299,900	39.576	1.80%
2018-01-25	38.85	-	-	38.85	39.15	9,400	366,390	38.978	38.85	-	-	38.85	39.15	9,400	38.978	-0.89%
2018-01-24	39.20	38.30	-	38.95	39.25	219,800	8,597,950	39.117	39.20	38.30	-	38.95	39.25	219,800	39.117	0.77%
2018-01-23	38.90	-	-	38.50	38.95	93,700	3,628,350	38.723	38.90	-	-	38.50	38.95	93,700	38.723	1.43%
2018-01-22	38.35	38.25	-	37.95	38.35	8,000	305,650	38.206	38.35	38.25	-	37.95	38.35	8,000	38.206	0.79%
2018-01-19	38.05	37.80	38.40	37.95	38.05	80,200	3,044,590	37.963	38.05	37.80	38.40	37.95	38.05	80,200	37.962	-0.39%
2018-01-18	38.20	37.80	-	37.85	38.20	790,300	29,984,418	37.941	38.20	37.80	-	37.85	38.20	790,300	37.941	1.06%
2018-01-17	37.80	37.35	38.30	37.30	37.80	315,200	11,773,315	37.352	37.80	37.35	38.30	37.30	37.80	315,200	37.352	0.27%
2018-01-16	37.70	36.80	38.30	37.45	37.80	1,600	60,085	37.553	37.70	36.80	38.30	37.45	37.80	1,600	37.553	1.48%
2018-01-15	37.15	37.00	-	37.00	37.95	106,600	3,958,245	37.132	37.15	37.00	-	37.00	37.95	106,600	37.132	0.00%
2018-01-12	37.15	37.00	37.40	-	-	0	0	-	37.15	37.00	37.40	-	-	0	-	0.54%
2018-01-11	36.95	36.85	-	36.90	37.00	87,800	3,243,580	36.943	36.95	36.85	-	36.90	37.00	87,800	36.943	-0.67%
2018-01-10	37.20	37.00	37.40	37.20	37.40	58,900	2,194,265	37.254	37.20	37.00	37.40	37.20	37.40	58,900	37.254	0.00%
2018-01-09	37.20	37.00	37.45	36.95	37.30	188,500	7,005,755	37.166	37.20	37.00	37.45	36.95	37.30	188,500	37.166	0.81%
2018-01-08	36.90	36.90	-	36.85	36.95	24,680	910,797	36.904	36.90	36.90	-	36.85	36.95	24,680	36.904	1.37%
2018-01-05	36.40	36.35	37.50	36.40	37.00	1,300	47,505	36.542	36.40	36.35	37.50	36.40	37.00	1,300	36.542	-0.14%
2018-01-04	36.45	36.40	-	36.35	36.50	108,200	3,945,310	36.463	36.45	36.40	-	36.35	36.50	108,200	36.463	1.82%
2018-01-03	35.80	35.50	-	35.75	36.35	17,400	625,280	35.936	35.80	35.50	-	35.75	36.35	17,400	35.936	0.56%
2018-01-02	35.60	34.50	-	35.55	35.60	10,300	366,365	35.569	35.60	34.50	-	35.55	35.60	10,300	35.569	2.45%
2017-12-29	34.75	-	-	-	-	0	0	-	34.75	-	-	-	-	0	-	0.43%
2017-12-28	34.60	34.60	-	-	-	0	0	-	34.60	34.60	-	-	-	0	-	0.00%
2017-12-27	34.60	-	-	34.55	34.60	400	13,830	34.575	34.60	-	-	34.55	34.60	400	34.575	0.58%
2017-12-22	34.40	-	-	-	-	0	0	-	34.40	-	-	-	-	0	-	0.00%
2017-12-21	34.40	34.30	-	34.20	34.45	22,600	773,335	34.218	34.40	34.30	-	34.20	34.45	22,600	34.218	0.88%
2017-12-20	34.10	-	34.10	34.25	34.25	100	3,425	34.250	34.10	-	34.10	34.25	34.25	100	34.250	-0.58%
2017-12-19	34.30	32.95	-	34.30	34.40	142,000	4,877,700	34.350	34.30	32.95	-	34.30	34.40	142,000	34.350	1.03%
2017-12-18	33.95	-	33.95	33.70	33.95	6,700	225,955	33.725	33.95	-	33.95	33.70	33.95	6,700	33.725	0.74%
2017-12-15	33.70	-	33.70	33.80	33.80	1,200	40,560	33.800	33.70	-	33.70	33.80	33.80	1,200	33.800	-0.44%
2017-12-14	33.85	-	-	-	-	0	0	-	33.85	-	-	-	-	0	-	0.00%
2017-12-13	33.85	-	-	33.80	33.85	2,200	74,410	33.823	33.85	-	-	33.80	33.85	2,200	33.823	-0.15%
2017-12-12	33.90	-	33.90	33.85	33.90	900	30,505	33.894	33.90	-	33.90	33.85	33.90	900	33.894	0.30%
2017-12-11	33.80	33.70	-	33.60	33.60	13,400	450,240	33.600	33.80	33.70	-	33.60	33.60	13,400	33.600	0.90%
2017-12-08	33.50	33.50	-	33.15	33.50	3,400	113,665	33.431	33.50	33.50	-	33.15	33.50	3,400	33.431	1.21%
2017-12-07	33.10	32.70	33.10	32.90	33.10	290	9,552	32.938	33.10	32.70	33.10	32.90	33.10	290	32.938	0.91%
2017-12-06	32.80	-	33.05	32.70	33.00	6,100	200,110	32.805	32.80	-	33.05	32.70	33.00	6,100	32.805	-2.09%
2017-12-05	33.50	32.80	33.55	33.50	33.75	3,200	107,225	33.508	33.50	32.80	33.55	33.50	33.75	3,200	33.508	-1.47%
2017-12-04	34.00	33.50	-	33.80	34.00	400	13,580	33.950	34.00	33.50	-	33.80	34.00	400	33.950	0.59%
2017-12-01	33.80	33.80	34.30	33.80	34.25	7,600	257,720	33.911	33.80	33.80	34.30	33.80	34.25	7,600	33.911	-1.60%
2017-11-30	34.35	34.00	-	34.25	35.00	2,200	75,775	34.443	34.35	34.00	-	34.25	35.00	2,200	34.443	-2.14%
2017-11-29	35.10	-	35.15	35.10	35.10	300	10,530	35.100	35.10	-	35.15	35.10	35.10	300	35.100	-0.57%
2017-11-28	35.30	-	-	-	-	0	0	-	35.30	-	-	-	-	0	-	0.00%
2017-11-27	35.30	-	-	35.30	35.85	800	28,345	35.431	35.30	-	-	35.30	35.85	800	35.431	-0.84%
2017-11-24	35.60	35.30	35.65	35.40	35.65	4,900	173,840	35.478	35.60	35.30	35.65	35.40	35.65	4,900	35.478	0.28%
2017-11-23	35.50	35.00	-	35.65	36.05	6,500	232,225	35.727	35.50	35.00	-	35.65	36.05	6,500	35.727	-0.56%
2017-11-22	35.70	35.70	-	-	-	0	0	-	35.70	35.70	-	-	-	0	-	0.14%
2017-11-21	35.65	34.80	-	35.50	35.70	9,200	327,220	35.567	35.65	34.80	-	35.50	35.70	9,200	35.567	2.30%
2017-11-20	34.85	34.70	-	-	-	0	0	-	34.85	34.70	-	-	-	0	-	0.00%
2017-11-17	34.85	34.65	-	34.85	34.85	2,400	83,640	34.850	34.85	34.65	-	34.85	34.85	2,400	34.850	1.16%
2017-11-16	34.45	34.45	-	-	-	0	0	-	34.45	34.45	-	-	-	0	-	0.73%
2017-11-15	34.20	33.80	-	-	-	0	0	-	34.20	33.80	-	-	-	0	-	-1.30%
2017-11-14	34.65	34.00	-	34.65	34.70	1,600	55,490	34.681	34.65	34.00	-	34.65	34.70	1,600	34.681	-0.57%
2017-11-13	34.85	33.50	-	34.80	34.85	2,200	76,610	34.823	34.85	33.50	-	34.80	34.85	2,200	34.823	0.58%
2017-11-10	34.65	34.60	34.70	34.65	34.65	100	3,465	34.650	34.65	34.60	34.70	34.65	34.65	100	34.650	0.00%
2017-11-09	34.65	30.00	-	34.65	34.65	3,500	121,275	34.650	34.65	30.00	-	34.65	34.65	3,500	34.650	0.14%
2017-11-08	34.60	30.00	-	34.60	34.60	4,500	155,700	34.600	34.60	30.00	-	34.60	34.60	4,500	34.600	0.00%
2017-11-07	34.60	34.50	-	34.60	34.65	485	16,790	34.619	34.60	34.50	-	34.60	34.65	485	34.619	2.06%
2017-11-06	33.90	33.90	-	33.50	33.75	22,800	766,915	33.637	33.90	33.90	-	33.50	33.75	22,800	33.637	0.44%
2017-11-03	33.75	31.00	-	-	-	0	0	-	33.75	31.00	-	-	-	0	-	0.00%
2017-11-02	33.75	31.00	-	33.75	34.00	1,700	57,500	33.824	33.75	31.00	-	33.75	34.00	1,700	33.824	-0.44%
2017-11-01	33.90	31.00	-	33.35	33.90	56,900	1,902,377	33.434	33.90	31.00	-	33.35	33.90	56,900	33.434	1.95%
2017-10-31	33.25	33.25	33.35	-	-	0	0	-	33.25	33.25	33.35	-	-	0	-	0.61%
2017-10-30	33.05	31.00	-	33.05	33.30	4,700	156,030	33.198	33.05	31.00	-	33.05	33.30	4,700	33.198	-0.45%
2017-10-27	33.20	30.00	33.30	33.15	33.30	170,600	5,663,940	33.200	33.20	30.00	33.30	33.15	33.30	170,600	33.200	-0.15%
2017-10-26	33.25	30.00	33.25	-	-	0	0	-	33.25	30.00	33.25	-	-	0	-	-0.30%
2017-10-25	33.35	33.20	-	33.35	33.35	500	16,675	33.350	33.35	33.20	-	33.35	33.35	500	33.350	-0.15%
2017-10-24	33.40	33.10	33.60	-	-	0	0	-	33.40	33.10	33.60	-	-	0	-	-0.15%
2017-10-23	33.45	30.00	-	33.45	33.45	3,000	100,350	33.450	33.45	30.00	-	33.45	33.45	3,000	33.450	-0.30%
2017-10-20	33.55	30.00	-	-	-	0	0	-	33.55	30.00	-	-	-	0	-	0.30%
2017-10-19	33.45	30.00	33.90	33.45	33.95	1,900	64,275	33.829	33.45	30.00	33.90	33.45	33.95	1,900	33.829	-0.89%
2017-10-18	33.75	30.00	33.75	33.75	33.75	900	30,375	33.750	33.75	30.00	33.75	33.75	33.75	900	33.750	-0.74%
2017-10-17	34.00	30.00	-	34.00	34.00	500	17,000	34.000	34.00	30.00	-	34.00	34.00	500	34.000	0.15%
2017-10-16	33.95	33.60	-	33.85	33.95	26,700	904,830	33.889	33.95	33.60	-	33.85	33.95	26,700	33.889	0.74%
2017-10-13	33.70	30.00	-	33.50	33.70	5,300	178,340	33.649	33.70	30.00	-	33.50	33.70	5,300	33.649	-0.30%
2017-10-12	33.80	33.70	-	33.80	33.85	7,900	267,170	33.819	33.80	33.70	-	33.80	33.85	7,900	33.819	0.45%
2017-10-11	33.65	33.00	33.75	33.70	33.70	2,000	67,400	33.700	33.65	33.00	33.75	33.70	33.70	2,000	33.700	-0.15%
2017-10-10	33.70	30.00	-	33.70	34.00	2,400	81,330	33.888	33.70	30.00	-	33.70	34.00	2,400	33.888	1.05%
2017-10-09	33.35	33.00	-	33.35	33.65	900	30,045	33.383	33.35	33.00	-	33.35	33.65	900	33.383	-0.89%
2017-10-06	33.65	33.55	-	33.65	33.65	2,500	84,125	33.650	33.65	33.55	-	33.65	33.65	2,500	33.650	0.60%
2017-10-04	33.45	30.00	33.60	33.40	33.55	5,600	187,330	33.452	33.45	30.00	33.60	33.40	33.55	5,600	33.452	1.67%
2017-10-03	32.90	30.00	-	-	-	0	0	-	32.90	30.00	-	-	-	0	-	2.49%
2017-09-29	32.10	30.00	-	-	-	0	0	-	32.10	30.00	-	-	-	0	-	0.00%
2017-09-28	32.10	31.90	-	-	-	0	0	-	32.10	31.90	-	-	-	0	-	0.00%
2017-09-27	32.10	30.00	-	32.10	32.10	1,900	60,990	32.100	32.10	30.00	-	32.10	32.10	1,900	32.100	0.00%
2017-09-26	32.10	30.00	-	-	-	0	0	-	32.10	30.00	-	-	-	0	-	-0.93%
2017-09-25	32.40	32.25	32.60	32.25	32.40	7,300	235,560	32.269	32.40	32.25	32.60	32.25	32.40	7,300	32.268	-1.67%
2017-09-22	32.95	30.00	-	-	-	0	0	-	32.95	30.00	-	-	-	0	-	-0.30%
2017-09-21	33.05	30.00	-	33.05	33.05	200	6,610	33.050	33.05	30.00	-	33.05	33.05	200	33.050	-0.15%
2017-09-20	33.10	30.00	33.30	-	-	0	0	-	33.10	30.00	33.30	-	-	0	-	0.00%
2017-09-19	33.10	32.70	33.10	33.00	33.30	5,000	165,560	33.112	33.10	32.70	33.10	33.00	33.30	5,000	33.112	0.30%
2017-09-18	33.00	32.70	33.05	33.00	33.00	1,000	33,000	33.000	33.00	32.70	33.05	33.00	33.00	1,000	33.000	1.69%
2017-09-15	32.45	32.35	-	32.40	32.45	1,300	42,170	32.439	32.45	32.35	-	32.40	32.45	1,300	32.438	-0.15%
2017-09-14	32.50	30.00	-	-	-	0	0	-	32.50	30.00	-	-	-	0	-	0.31%
2017-09-13	32.40	32.35	-	32.40	32.40	1,000	32,400	32.400	32.40	32.35	-	32.40	32.40	1,000	32.400	0.47%
2017-09-12	32.25	32.20	33.00	-	-	0	0	-	32.25	32.20	33.00	-	-	0	-	0.78%
2017-09-11	32.00	30.00	-	-	-	0	0	-	32.00	30.00	-	-	-	0	-	0.79%
2017-09-08	31.75	31.75	-	-	-	0	0	-	31.75	31.75	-	-	-	0	-	0.00%
2017-09-07	31.75	30.00	-	-	-	0	0	-	31.75	30.00	-	-	-	0	-	0.00%
2017-09-06	31.75	30.00	-	31.70	32.00	8,000	254,090	31.761	31.75	30.00	-	31.70	32.00	8,000	31.761	-0.31%
2017-09-05	31.85	30.00	-	-	-	0	0	-	31.85	30.00	-	-	-	0	-	0.00%
2017-09-04	31.85	30.00	-	-	-	0	0	-	31.85	30.00	-	-	-	0	-	-0.62%
2017-09-01	32.05	30.00	-	32.05	32.15	1,600	51,320	32.075	32.05	30.00	-	32.05	32.15	1,600	32.075	0.79%
2017-08-31	31.80	31.00	-	-	-	0	0	-	31.80	31.00	-	-	-	0	-	0.32%
2017-08-30	31.70	31.00	-	-	-	0	0	-	31.70	31.00	-	-	-	0	-	0.63%
2017-08-29	31.50	31.00	-	31.25	31.50	3,900	122,535	31.419	31.50	31.00	-	31.25	31.50	3,900	31.419	-0.79%
2017-08-28	31.75	30.00	-	31.85	31.85	100	3,185	31.850	31.75	30.00	-	31.85	31.85	100	31.850	-0.31%
2017-08-25	31.85	30.00	-	31.85	31.85	32,000	1,019,200	31.850	31.85	30.00	-	31.85	31.85	32,000	31.850	0.47%
2017-08-24	31.70	30.00	-	31.65	31.80	104,500	3,312,750	31.701	31.70	30.00	-	31.65	31.80	104,500	31.701	0.79%
2017-08-22	31.45	30.00	-	31.45	31.45	19,400	610,130	31.450	31.45	30.00	-	31.45	31.45	19,400	31.450	1.94%
2017-08-21	30.85	30.00	31.00	-	-	0	0	-	30.85	30.00	31.00	-	-	0	-	0.00%
2017-08-18	30.85	30.00	30.90	-	-	0	0	-	30.85	30.00	30.90	-	-	0	-	0.00%
2017-08-17	30.85	30.85	-	-	-	0	0	-	30.85	30.85	-	-	-	0	-	0.00%
2017-08-16	30.85	30.00	31.50	30.80	31.40	258,200	7,995,930	30.968	30.85	30.00	31.50	30.80	31.40	258,200	30.968	0.98%
2017-08-15	30.55	30.00	-	30.55	30.70	1,800	55,005	30.558	30.55	30.00	-	30.55	30.70	1,800	30.558	0.33%
2017-08-14	30.45	30.35	-	-	-	0	0	-	30.45	30.35	-	-	-	0	-	1.50%
2017-08-11	30.00	-	31.00	30.00	31.00	225,700	6,784,930	30.062	30.00	-	31.00	30.00	31.00	225,700	30.062	-3.23%
2017-08-10	31.00	-	-	30.85	30.85	1,000	30,850	30.850	31.00	-	-	30.85	30.85	1,000	30.850	-0.64%
2017-08-09	31.20	31.00	-	31.20	31.20	12,500	390,000	31.200	31.20	31.00	-	31.20	31.20	12,500	31.200	-0.32%
2017-08-08	31.30	31.00	-	31.30	31.30	200	6,260	31.300	31.30	31.00	-	31.30	31.30	200	31.300	0.81%
2017-08-07	31.05	-	-	31.05	31.05	500	15,525	31.050	31.05	-	-	31.05	31.05	500	31.050	1.31%
2017-08-04	30.65	-	-	30.65	30.70	500	15,335	30.670	30.65	-	-	30.65	30.70	500	30.670	-0.49%
2017-08-03	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	0.00%
2017-08-02	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	0.16%
2017-08-01	30.75	-	-	-	-	0	0	-	30.75	-	-	-	-	0	-	0.49%
2017-07-31	30.60	-	-	30.50	30.50	3,000	91,500	30.500	30.60	-	-	30.50	30.50	3,000	30.500	0.66%
2017-07-28	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	-0.16%
2017-07-27	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	1.00%
2017-07-26	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-07-25	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-07-24	30.15	-	-	30.15	30.15	200	6,030	30.150	30.15	-	-	30.15	30.15	200	30.150	0.00%
2017-07-21	30.15	29.00	-	30.15	30.65	500	15,275	30.550	30.15	29.00	-	30.15	30.65	500	30.550	0.00%
2017-07-20	30.15	29.00	-	30.15	30.15	200	6,030	30.150	30.15	29.00	-	30.15	30.15	200	30.150	1.01%
2017-07-19	29.85	29.50	-	-	-	0	0	-	29.85	29.50	-	-	-	0	-	1.02%
2017-07-18	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-07-17	29.55	-	-	29.55	29.55	3,800	112,290	29.550	29.55	-	-	29.55	29.55	3,800	29.550	0.68%
2017-07-14	29.35	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	0.00%
2017-07-13	29.35	-	-	29.35	29.40	5,600	164,380	29.354	29.35	-	-	29.35	29.40	5,600	29.354	2.09%
2017-07-12	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.88%
2017-07-11	28.50	-	-	28.40	28.40	1,000	28,400	28.400	28.50	-	-	28.40	28.40	1,000	28.400	1.42%
2017-07-10	28.10	-	-	28.10	28.10	100	2,810	28.100	28.10	-	-	28.10	28.10	100	28.100	0.00%
2017-07-07	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	-0.35%
2017-07-06	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	0.53%
2017-07-05	28.05	28.00	-	-	-	849,700	23,706,630	27.900	28.05	28.00	-	-	-	849,700	27.900	0.36%
2017-07-04	27.95	-	28.50	27.90	27.90	41,300	1,152,300	27.901	27.95	-	28.50	27.90	27.90	41,300	27.901	-1.06%
2017-07-03	28.25	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.36%
2017-06-30	28.15	-	28.55	28.15	28.15	5,000	140,750	28.150	28.15	-	28.55	28.15	28.15	5,000	28.150	-1.40%
2017-06-29	28.55	-	28.55	28.60	28.65	96,400	2,757,060	28.600	28.55	-	28.55	28.60	28.65	96,400	28.600	0.71%
2017-06-28	28.35	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	-0.53%
2017-06-27	28.50	28.50	-	-	-	0	0	-	28.50	28.50	-	-	-	0	-	0.00%
2017-06-26	28.50	28.25	-	28.45	28.45	814,600	23,338,230	28.650	28.50	28.25	-	28.45	28.45	814,600	28.650	0.88%
2017-06-23	28.25	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.18%
2017-06-22	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	0.53%
2017-06-21	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	-0.53%
2017-06-20	28.20	28.10	28.20	28.20	28.20	200	5,640	28.200	28.20	28.10	28.20	28.20	28.20	200	28.200	1.08%
2017-06-19	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.90%
2017-06-16	27.65	-	-	27.65	27.65	400	11,060	27.650	27.65	-	-	27.65	27.65	400	27.650	-0.54%
2017-06-15	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	-0.71%
2017-06-14	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2017-06-13	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2017-06-12	28.00	-	-	28.00	28.05	300	8,410	28.033	28.00	-	-	28.00	28.05	300	28.033	-1.41%
2017-06-09	28.40	28.40	-	-	-	0	0	-	28.40	28.40	-	-	-	0	-	1.25%
2017-06-08	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.18%
2017-06-07	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2017-06-06	28.00	-	-	28.00	28.00	200	5,600	28.000	28.00	-	-	28.00	28.00	200	28.000	0.72%
2017-06-05	27.80	27.80	-	-	-	0	0	-	27.80	27.80	-	-	-	0	-	0.18%
2017-06-02	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2017-06-01	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2017-05-31	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	-0.18%
2017-05-29	27.80	-	-	27.80	27.80	523,600	14,608,430	27.900	27.80	-	-	27.80	27.80	523,600	27.900	0.00%
2017-05-26	27.80	-	-	27.75	27.80	152,000	4,223,100	27.784	27.80	-	-	27.75	27.80	152,000	27.784	0.91%
2017-05-25	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.55%
2017-05-24	27.40	-	-	27.40	27.40	2,000	54,800	27.400	27.40	-	-	27.40	27.40	2,000	27.400	0.00%
2017-05-23	27.40	27.40	-	-	-	0	0	-	27.40	27.40	-	-	-	0	-	0.55%
2017-05-22	27.25	26.50	-	-	-	0	0	-	27.25	26.50	-	-	-	0	-	1.30%
2017-05-19	26.90	26.50	-	-	-	0	0	-	26.90	26.50	-	-	-	0	-	0.00%
2017-05-18	26.90	26.50	-	-	-	0	0	-	26.90	26.50	-	-	-	0	-	-0.37%
2017-05-17	27.00	27.00	-	-	-	0	0	-	27.00	27.00	-	-	-	0	-	0.56%
2017-05-16	26.85	26.80	-	-	-	0	0	-	26.85	26.80	-	-	-	0	-	0.19%
2017-05-15	26.80	26.75	-	-	-	0	0	-	26.80	26.75	-	-	-	0	-	0.19%
2017-05-12	26.75	-	-	26.75	26.75	400	10,700	26.750	26.75	-	-	26.75	26.75	400	26.750	0.94%
2017-05-11	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.38%
2017-05-10	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.96%
2017-05-09	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.77%
2017-05-08	25.95	-	-	25.95	25.95	300	7,785	25.950	25.95	-	-	25.95	25.95	300	25.950	0.19%
2017-05-05	25.90	-	-	26.00	26.00	2,000	52,000	26.000	25.90	-	-	26.00	26.00	2,000	26.000	-0.77%
2017-05-04	26.10	26.00	-	-	-	0	0	-	26.10	26.00	-	-	-	0	-	-0.38%
2017-05-02	26.20	26.00	-	26.20	26.20	100	2,620	26.200	26.20	26.00	-	26.20	26.20	100	26.200	-0.19%
2017-04-28	26.25	26.00	-	-	-	0	0	-	26.25	26.00	-	-	-	0	-	0.00%
2017-04-27	26.25	25.50	-	-	-	0	0	-	26.25	25.50	-	-	-	0	-	-0.38%
2017-04-26	26.35	25.70	-	26.40	26.40	400	10,560	26.400	26.35	25.70	-	26.40	26.40	400	26.400	1.35%
2017-04-25	26.00	-	-	26.00	26.00	12,000	312,000	26.000	26.00	-	-	26.00	26.00	12,000	26.000	1.17%
2017-04-24	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.39%
2017-04-21	25.60	25.60	-	-	-	0	0	-	25.60	25.60	-	-	-	0	-	0.39%
2017-04-20	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.79%
2017-04-19	25.30	25.30	25.55	25.30	25.30	1,000	25,300	25.300	25.30	25.30	25.55	25.30	25.30	1,000	25.300	-0.98%
2017-04-18	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.20%
2017-04-13	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-04-12	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-04-11	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-04-10	25.60	25.60	-	-	-	0	0	-	25.60	25.60	-	-	-	0	-	0.20%
2017-04-07	25.55	25.55	25.75	-	-	0	0	-	25.55	25.55	25.75	-	-	0	-	0.00%
2017-04-06	25.55	25.10	-	-	-	0	0	-	25.55	25.10	-	-	-	0	-	0.00%
2017-04-05	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-04-03	25.55	25.45	25.70	-	-	0	0	-	25.55	25.45	25.70	-	-	0	-	0.00%
2017-03-31	25.55	23.00	-	-	-	0	0	-	25.55	23.00	-	-	-	0	-	-0.20%
2017-03-30	25.60	23.00	25.65	-	-	0	0	-	25.60	23.00	25.65	-	-	0	-	0.00%
2017-03-29	25.60	25.00	-	-	-	0	0	-	25.60	25.00	-	-	-	0	-	0.00%
2017-03-28	25.60	25.55	25.75	-	-	0	0	-	25.60	25.55	25.75	-	-	0	-	0.00%
2017-03-27	25.60	24.00	-	-	-	0	0	-	25.60	24.00	-	-	-	0	-	0.00%
2017-03-24	25.60	25.60	25.85	-	-	0	0	-	25.60	25.60	25.85	-	-	0	-	0.20%
2017-03-23	25.55	24.30	-	-	-	0	0	-	25.55	24.30	-	-	-	0	-	0.20%
2017-03-22	25.50	25.50	25.60	25.50	25.50	300	7,650	25.500	25.50	25.50	25.60	25.50	25.50	300	25.500	-1.54%
2017-03-21	25.90	24.00	-	25.85	25.90	900	23,285	25.872	25.90	24.00	-	25.85	25.90	900	25.872	0.58%
2017-03-20	25.75	25.00	-	-	-	0	0	-	25.75	25.00	-	-	-	0	-	0.39%
2017-03-17	25.65	25.00	-	25.65	25.65	1,100	28,215	25.650	25.65	25.00	-	25.65	25.65	1,100	25.650	0.79%
2017-03-16	25.45	25.00	-	25.40	25.40	2,300	58,420	25.400	25.45	25.00	-	25.40	25.40	2,300	25.400	1.39%
2017-03-15	25.10	25.00	25.45	-	-	0	0	-	25.10	25.00	25.45	-	-	0	-	0.00%
2017-03-14	25.10	25.00	25.45	-	-	0	0	-	25.10	25.00	25.45	-	-	0	-	0.40%
2017-03-13	25.00	25.00	-	-	-	0	0	-	25.00	25.00	-	-	-	0	-	1.42%
2017-03-10	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2017-03-09	24.65	24.40	-	24.65	24.65	500	12,325	24.650	24.65	24.40	-	24.65	24.65	500	24.650	-1.00%
2017-03-08	24.90	24.40	-	-	-	0	0	-	24.90	24.40	-	-	-	0	-	0.40%
2017-03-07	24.80	24.40	-	-	-	0	0	-	24.80	24.40	-	-	-	0	-	0.00%
2017-03-06	24.80	24.40	-	-	-	0	0	-	24.80	24.40	-	-	-	0	-	0.00%
2017-03-03	24.80	24.40	-	-	-	0	0	-	24.80	24.40	-	-	-	0	-	-0.60%
2017-03-02	24.95	-	-	25.00	25.05	1,500	37,525	25.017	24.95	-	-	25.00	25.05	1,500	25.017	-0.20%
2017-03-01	25.00	-	25.00	-	-	0	0	-	25.00	-	25.00	-	-	0	-	0.00%
2017-02-28	25.00	-	-	25.05	25.05	1,000	25,050	25.050	25.00	-	-	25.05	25.05	1,000	25.050	-0.40%
2017-02-27	25.10	24.85	25.35	-	-	0	0	-	25.10	24.85	25.35	-	-	0	-	-0.59%
2017-02-24	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	-0.20%
2017-02-23	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.20%
2017-02-22	25.25	25.05	-	25.25	25.25	1,000	25,250	25.250	25.25	25.05	-	25.25	25.25	1,000	25.250	0.80%
2017-02-21	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2017-02-20	25.05	25.05	25.30	-	-	0	0	-	25.05	25.05	25.30	-	-	0	-	0.20%
2017-02-17	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2017-02-16	25.00	24.80	-	-	-	0	0	-	25.00	24.80	-	-	-	0	-	0.60%
2017-02-15	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.61%
2017-02-14	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.20%
2017-02-13	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.41%
2017-02-10	24.55	-	-	24.55	24.55	500	12,275	24.550	24.55	-	-	24.55	24.55	500	24.550	0.20%
2017-02-09	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	1.03%
2017-02-08	24.25	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.62%
2017-02-07	24.10	-	-	24.10	24.10	400	9,640	24.100	24.10	-	-	24.10	24.10	400	24.100	0.42%
2017-02-06	24.00	-	-	23.95	23.95	200	4,790	23.950	24.00	-	-	23.95	23.95	200	23.950	0.63%
2017-02-03	23.85	-	-	23.85	23.85	100	2,385	23.850	23.85	-	-	23.85	23.85	100	23.850	-0.62%
2017-02-02	24.00	23.90	-	-	-	0	0	-	24.00	23.90	-	-	-	0	-	-0.41%
2017-02-01	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
2017-01-27	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
2017-01-26	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	1.05%
2017-01-25	23.85	23.85	-	23.85	23.85	500	11,925	23.850	23.85	23.85	-	23.85	23.85	500	23.850	0.21%
2017-01-24	23.80	-	-	23.65	23.80	8,500	202,125	23.779	23.80	-	-	23.65	23.80	8,500	23.779	1.28%
2017-01-23	23.50	-	-	23.50	23.60	1,000	23,550	23.550	23.50	-	-	23.50	23.60	1,000	23.550	-0.21%
2017-01-20	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2017-01-19	23.55	-	-	23.55	23.70	2,500	59,025	23.610	23.55	-	-	23.55	23.70	2,500	23.610	-0.63%
2017-01-18	23.70	-	-	23.60	23.80	3,000	71,000	23.667	23.70	-	-	23.60	23.80	3,000	23.667	1.07%
2017-01-17	23.45	-	-	23.40	23.45	3,000	70,300	23.433	23.45	-	-	23.40	23.45	3,000	23.433	0.43%
2017-01-16	23.35	-	-	23.35	23.55	1,800	42,250	23.472	23.35	-	-	23.35	23.55	1,800	23.472	-0.85%
2017-01-13	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2017-01-12	23.55	23.00	-	23.55	23.55	500	11,775	23.550	23.55	23.00	-	23.55	23.55	500	23.550	-0.21%
2017-01-11	23.60	23.00	-	23.50	23.60	2,900	68,240	23.531	23.60	23.00	-	23.50	23.60	2,900	23.531	1.72%
2017-01-10	23.20	23.00	-	-	-	0	0	-	23.20	23.00	-	-	-	0	-	0.22%
2017-01-09	23.15	-	23.20	23.15	23.20	1,000	23,175	23.175	23.15	-	23.20	23.15	23.20	1,000	23.175	-0.43%
2017-01-06	23.25	-	-	23.20	23.25	2,500	58,070	23.228	23.25	-	-	23.20	23.25	2,500	23.228	1.31%
2017-01-05	22.95	-	-	22.75	22.95	6,000	137,025	22.838	22.95	-	-	22.75	22.95	6,000	22.838	1.77%
2017-01-04	22.55	-	-	22.55	22.60	2,500	56,425	22.570	22.55	-	-	22.55	22.60	2,500	22.570	-0.44%
2017-01-03	22.65	-	-	22.40	22.65	4,000	90,125	22.531	22.65	-	-	22.40	22.65	4,000	22.531	0.89%
2016-12-30	22.45	-	-	22.40	22.45	1,000	22,425	22.425	22.45	-	-	22.40	22.45	1,000	22.425	1.13%
2016-12-29	22.20	-	-	22.15	22.15	1,000	22,150	22.150	22.20	-	-	22.15	22.15	1,000	22.150	0.23%
2016-12-28	22.15	-	-	22.00	22.05	1,000	22,025	22.025	22.15	-	-	22.00	22.05	1,000	22.025	1.14%
2016-12-23	21.90	-	-	21.90	21.95	1,000	21,925	21.925	21.90	-	-	21.90	21.95	1,000	21.925	-1.35%
2016-12-22	22.20	-	-	22.25	22.30	1,000	22,275	22.275	22.20	-	-	22.25	22.30	1,000	22.275	-0.22%
2016-12-21	22.25	-	-	-	-	0	0	-	22.25	-	-	-	-	0	-	0.00%
2016-12-20	22.25	-	-	22.25	22.35	2,500	55,700	22.280	22.25	-	-	22.25	22.35	2,500	22.280	-0.67%
2016-12-19	22.40	-	-	22.35	22.45	39,500	886,650	22.447	22.40	-	-	22.35	22.45	39,500	22.447	-0.44%
2016-12-16	22.50	-	-	22.40	22.55	2,500	56,170	22.468	22.50	-	-	22.40	22.55	2,500	22.468	-0.88%
2016-12-15	22.70	-	-	22.70	22.75	1,500	34,075	22.717	22.70	-	-	22.70	22.75	1,500	22.717	-1.73%
2016-12-14	23.10	-	-	23.00	23.10	2,600	59,950	23.058	23.10	-	-	23.00	23.10	2,600	23.058	1.09%
2016-12-13	22.85	-	23.10	22.80	22.95	5,400	123,440	22.859	22.85	-	23.10	22.80	22.95	5,400	22.859	-1.08%
2016-12-12	23.10	-	23.40	23.15	23.40	11,700	272,960	23.330	23.10	-	23.40	23.15	23.40	11,700	23.330	-0.86%
2016-12-09	23.30	-	-	23.30	23.35	2,000	46,625	23.313	23.30	-	-	23.30	23.35	2,000	23.313	-0.21%
2016-12-08	23.35	-	23.55	23.35	23.50	6,600	154,635	23.430	23.35	-	23.55	23.35	23.50	6,600	23.430	0.43%
2016-12-07	23.25	-	-	23.15	23.25	1,200	27,815	23.179	23.25	-	-	23.15	23.25	1,200	23.179	0.43%
2016-12-06	23.15	-	23.35	23.10	23.15	600	13,865	23.108	23.15	-	23.35	23.10	23.15	600	23.108	0.43%
2016-12-05	23.05	-	-	23.00	23.05	1,000	23,025	23.025	23.05	-	-	23.00	23.05	1,000	23.025	-0.43%
2016-12-02	23.15	23.15	-	23.15	23.20	700	16,230	23.186	23.15	23.15	-	23.15	23.20	700	23.186	-1.91%
2016-12-01	23.60	-	-	23.55	23.60	700	16,510	23.586	23.60	-	-	23.55	23.60	700	23.586	0.21%
2016-11-30	23.55	23.30	-	23.55	23.60	1,100	25,930	23.573	23.55	23.30	-	23.55	23.60	1,100	23.573	0.21%
2016-11-29	23.50	23.50	-	23.50	23.50	1,000	23,500	23.500	23.50	23.50	-	23.50	23.50	1,000	23.500	0.21%
2016-11-28	23.45	23.30	-	23.35	23.40	1,000	23,375	23.375	23.45	23.30	-	23.35	23.40	1,000	23.375	0.43%
2016-11-25	23.35	-	-	23.20	23.35	151,000	3,518,275	23.300	23.35	-	-	23.20	23.35	151,000	23.300	0.86%
2016-11-24	23.15	-	-	23.15	23.15	500	11,575	23.150	23.15	-	-	23.15	23.15	500	23.150	-0.22%
2016-11-23	23.20	23.15	-	-	-	0	0	-	23.20	23.15	-	-	-	0	-	0.00%
2016-11-22	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	1.53%
2016-11-21	22.85	-	-	22.80	22.90	1,000	22,850	22.850	22.85	-	-	22.80	22.90	1,000	22.850	-0.22%
2016-11-18	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.66%
2016-11-17	22.75	-	-	22.70	22.70	300	6,810	22.700	22.75	-	-	22.70	22.70	300	22.700	-0.87%
2016-11-16	22.95	-	-	22.95	22.95	500	11,475	22.950	22.95	-	-	22.95	22.95	500	22.950	0.66%
2016-11-15	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2016-11-14	22.80	-	-	22.70	22.80	1,500	34,150	22.767	22.80	-	-	22.70	22.80	1,500	22.767	-1.72%
2016-11-11	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-1.69%
2016-11-10	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	1.72%
2016-11-09	23.20	-	-	22.70	23.85	745,500	17,185,200	23.052	23.20	-	-	22.70	23.85	745,500	23.052	-2.11%
2016-11-08	23.70	-	-	23.65	23.80	2,100	49,840	23.733	23.70	-	-	23.65	23.80	2,100	23.733	0.21%
2016-11-07	23.65	-	-	23.35	23.65	104,400	2,465,815	23.619	23.65	-	-	23.35	23.65	104,400	23.619	1.72%
2016-11-04	23.25	-	-	23.25	23.30	1,000	23,275	23.275	23.25	-	-	23.25	23.30	1,000	23.275	-0.85%
2016-11-03	23.45	-	-	23.40	23.45	2,000	46,850	23.425	23.45	-	-	23.40	23.45	2,000	23.425	-0.64%
2016-11-02	23.60	-	-	23.60	23.70	1,700	40,220	23.659	23.60	-	-	23.60	23.70	1,700	23.659	-1.87%
2016-11-01	24.05	-	-	23.85	24.05	2,600	62,210	23.927	24.05	-	-	23.85	24.05	2,600	23.927	1.26%
2016-10-31	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2016-10-28	23.75	-	-	23.70	23.95	4,693	111,913	23.847	23.75	-	-	23.70	23.95	4,693	23.847	-0.84%
2016-10-27	23.95	-	-	23.90	24.15	3,000	72,025	24.008	23.95	-	-	23.90	24.15	3,000	24.008	-1.44%
2016-10-26	24.30	-	-	24.30	24.35	1,500	36,475	24.317	24.30	-	-	24.30	24.35	1,500	24.317	-0.82%
2016-10-25	24.50	-	-	24.50	24.55	1,500	36,775	24.517	24.50	-	-	24.50	24.55	1,500	24.517	0.62%
2016-10-24	24.35	-	-	24.30	24.30	1,000	24,300	24.300	24.35	-	-	24.30	24.30	1,000	24.300	0.00%
2016-10-20	24.35	-	-	24.35	24.40	1,000	24,375	24.375	24.35	-	-	24.35	24.40	1,000	24.375	0.21%
2016-10-19	24.30	-	-	24.30	24.35	1,100	26,755	24.323	24.30	-	-	24.30	24.35	1,100	24.323	0.21%
2016-10-18	24.25	-	-	24.05	24.25	4,400	106,075	24.108	24.25	-	-	24.05	24.25	4,400	24.108	1.04%
2016-10-17	24.00	-	24.00	24.00	24.05	2,000	48,050	24.025	24.00	-	24.00	24.00	24.05	2,000	24.025	-0.21%
2016-10-14	24.05	-	-	24.00	24.05	2,000	48,075	24.038	24.05	-	-	24.00	24.05	2,000	24.038	0.21%
2016-10-13	24.00	-	-	24.15	24.25	1,000	24,200	24.200	24.00	-	-	24.15	24.25	1,000	24.200	-1.03%
2016-10-12	24.25	-	-	24.25	24.40	1,000	24,325	24.325	24.25	-	-	24.25	24.40	1,000	24.325	-1.82%
2016-10-11	24.70	-	-	24.95	25.00	1,000	24,975	24.975	24.70	-	-	24.95	25.00	1,000	24.975	-0.20%
2016-10-07	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2016-10-06	24.75	-	-	24.75	24.80	1,000	24,775	24.775	24.75	-	-	24.75	24.80	1,000	24.775	0.81%
2016-10-05	24.55	-	-	-	-	0	0	-	24.55	-	-	-	-	0	-	0.20%
2016-10-04	24.50	-	-	24.40	24.50	2,900	70,905	24.450	24.50	-	-	24.40	24.50	2,900	24.450	0.41%
2016-10-03	24.40	-	24.40	24.40	24.55	2,000	48,925	24.463	24.40	-	24.40	24.40	24.55	2,000	24.463	0.62%
2016-09-30	24.25	-	-	24.25	24.35	2,000	48,575	24.288	24.25	-	-	24.25	24.35	2,000	24.288	-1.42%
2016-09-29	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.20%
2016-09-28	24.55	-	-	24.55	24.60	1,000	24,575	24.575	24.55	-	-	24.55	24.60	1,000	24.575	0.41%
2016-09-27	24.45	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	0.00%
2016-09-26	24.45	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	-1.61%
2016-09-23	24.85	-	-	24.85	24.95	800	19,920	24.900	24.85	-	-	24.85	24.95	800	24.900	0.00%
2016-09-22	24.85	-	25.00	24.90	24.95	800	19,940	24.925	24.85	-	25.00	24.90	24.95	800	24.925	1.43%
2016-09-21	24.50	24.35	24.60	24.25	24.50	600	14,675	24.458	24.50	24.35	24.60	24.25	24.50	600	24.458	1.03%
2016-09-20	24.25	-	-	24.20	24.40	1,200	29,145	24.288	24.25	-	-	24.20	24.40	1,200	24.288	-0.21%
2016-09-19	24.30	-	-	24.20	24.30	2,500	60,650	24.260	24.30	-	-	24.20	24.30	2,500	24.260	1.25%
2016-09-15	24.00	-	-	24.00	24.05	800	19,220	24.025	24.00	-	-	24.00	24.05	800	24.025	0.21%
2016-09-14	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2016-09-13	23.95	-	-	23.95	24.30	1,500	36,275	24.183	23.95	-	-	23.95	24.30	1,500	24.183	-0.21%
2016-09-12	24.00	-	-	24.00	24.20	11,100	267,535	24.102	24.00	-	-	24.00	24.20	11,100	24.102	-3.23%
2016-09-09	24.80	-	-	24.80	24.80	1,500	37,200	24.800	24.80	-	-	24.80	24.80	1,500	24.800	0.61%
2016-09-08	24.65	24.65	-	24.55	24.60	1,000	24,575	24.575	24.65	24.65	-	24.55	24.60	1,000	24.575	0.00%
2016-09-07	24.65	24.65	-	24.65	24.75	3,300	81,510	24.700	24.65	24.65	-	24.65	24.75	3,300	24.700	0.41%
2016-09-06	24.55	-	-	24.35	24.55	3,700	90,610	24.489	24.55	-	-	24.35	24.55	3,700	24.489	0.82%
2016-09-05	24.35	-	-	24.10	24.35	7,100	172,310	24.269	24.35	-	-	24.10	24.35	7,100	24.269	2.53%
2016-09-02	23.75	-	-	23.75	23.80	1,000	23,775	23.775	23.75	-	-	23.75	23.80	1,000	23.775	0.42%
2016-09-01	23.65	-	-	23.50	23.70	3,000	70,725	23.575	23.65	-	-	23.50	23.70	3,000	23.575	-0.42%
2016-08-31	23.75	-	-	23.75	23.80	1,000	23,775	23.775	23.75	-	-	23.75	23.80	1,000	23.775	0.21%
2016-08-30	23.70	-	-	23.70	23.75	1,000	23,725	23.725	23.70	-	-	23.70	23.75	1,000	23.725	0.64%
2016-08-29	23.55	-	-	-	-	0	0	-	23.55	-	-	-	-	0	-	0.00%
2016-08-26	23.55	-	-	23.55	23.55	1,000	23,550	23.550	23.55	-	-	23.55	23.55	1,000	23.550	0.43%
2016-08-25	23.45	-	-	23.45	23.50	1,000	23,475	23.475	23.45	-	-	23.45	23.50	1,000	23.475	-0.85%
2016-08-24	23.65	-	-	23.75	23.75	1,000	23,750	23.750	23.65	-	-	23.75	23.75	1,000	23.750	-0.21%
2016-08-23	23.70	-	-	23.70	23.75	1,000	23,725	23.725	23.70	-	-	23.70	23.75	1,000	23.725	-0.21%
2016-08-22	23.75	-	-	23.75	23.80	1,000	23,775	23.775	23.75	-	-	23.75	23.80	1,000	23.775	-0.42%
2016-08-19	23.85	-	-	23.90	23.95	1,000	23,925	23.925	23.85	-	-	23.90	23.95	1,000	23.925	-0.21%
2016-08-18	23.90	-	-	23.90	23.95	3,000	71,725	23.908	23.90	-	-	23.90	23.95	3,000	23.908	1.49%
2016-08-17	23.55	-	-	23.55	23.80	1,300	30,775	23.673	23.55	-	-	23.55	23.80	1,300	23.673	-0.42%
2016-08-16	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	0.00%
2016-08-15	23.65	-	-	23.50	23.70	1,800	42,495	23.608	23.65	-	-	23.50	23.70	1,800	23.608	1.72%
2016-08-12	23.25	-	-	23.20	23.30	23,100	536,050	23.206	23.25	-	-	23.20	23.30	23,100	23.206	1.97%
2016-08-11	22.80	-	-	22.75	22.85	2,900	66,120	22.800	22.80	-	-	22.75	22.85	2,900	22.800	0.66%
2016-08-10	22.65	22.65	-	22.65	22.80	2,400	54,535	22.723	22.65	22.65	-	22.65	22.80	2,400	22.723	0.00%
2016-08-09	22.65	22.65	-	22.55	22.65	3,200	72,380	22.619	22.65	22.65	-	22.55	22.65	3,200	22.619	0.44%
2016-08-08	22.55	-	-	22.40	22.55	2,200	49,435	22.471	22.55	-	-	22.40	22.55	2,200	22.470	1.35%
2016-08-05	22.25	-	-	22.15	22.30	2,900	64,420	22.214	22.25	-	-	22.15	22.30	2,900	22.214	0.91%
2016-08-04	22.05	-	-	22.00	22.05	173,400	3,823,450	22.050	22.05	-	-	22.00	22.05	173,400	22.050	0.46%
2016-08-03	21.95	-	-	21.95	22.05	6,700	147,275	21.981	21.95	-	-	21.95	22.05	6,700	21.981	-1.35%
2016-08-01	22.25	-	-	22.10	22.30	23,800	529,915	22.265	22.25	-	-	22.10	22.30	23,800	22.265	0.23%
2016-07-29	22.20	-	-	22.30	22.30	1,000	22,300	22.300	22.20	-	-	22.30	22.30	1,000	22.300	-0.45%
2016-07-28	22.30	-	-	22.20	22.30	13,200	294,170	22.286	22.30	-	-	22.20	22.30	13,200	22.286	0.22%
2016-07-27	22.25	-	-	22.20	22.40	4,000	89,200	22.300	22.25	-	-	22.20	22.40	4,000	22.300	0.45%
2016-07-26	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2016-07-25	22.15	21.50	-	-	-	0	0	-	22.15	21.50	-	-	-	0	-	0.00%
2016-07-22	22.15	21.50	-	22.10	22.15	300	6,635	22.117	22.15	21.50	-	22.10	22.15	300	22.117	-0.45%
2016-07-21	22.25	21.50	-	22.25	22.25	900	20,025	22.250	22.25	21.50	-	22.25	22.25	900	22.250	0.91%
2016-07-20	22.05	21.50	-	21.95	22.05	1,400	30,805	22.004	22.05	21.50	-	21.95	22.05	1,400	22.004	0.23%
2016-07-19	22.00	21.50	-	22.00	22.15	2,100	46,350	22.071	22.00	21.50	-	22.00	22.15	2,100	22.071	0.00%
2016-07-18	22.00	21.00	-	21.95	22.05	2,200	48,385	21.993	22.00	21.00	-	21.95	22.05	2,200	21.993	0.00%
2016-07-15	22.00	21.00	-	21.95	22.00	1,900	41,750	21.974	22.00	21.00	-	21.95	22.00	1,900	21.974	0.46%
2016-07-14	21.90	-	-	21.75	21.90	14,500	317,475	21.895	21.90	-	-	21.75	21.90	14,500	21.895	0.46%
2016-07-13	21.80	-	-	21.80	21.80	400	8,720	21.800	21.80	-	-	21.80	21.80	400	21.800	0.46%
2016-07-12	21.70	21.65	21.75	21.45	21.70	94,700	2,038,070	21.521	21.70	21.65	21.75	21.45	21.70	94,700	21.521	1.88%
2016-07-11	21.30	21.25	21.35	21.30	21.30	500	10,650	21.300	21.30	21.25	21.35	21.30	21.30	500	21.300	1.19%
2016-07-08	21.05	21.00	21.10	21.05	21.10	1,000	21,075	21.075	21.05	21.00	21.10	21.05	21.10	1,000	21.075	0.00%
2016-07-07	21.05	21.00	21.15	21.05	21.05	20,500	432,025	21.074	21.05	21.00	21.15	21.05	21.05	20,500	21.074	0.48%
2016-07-06	20.95	20.85	20.95	-	-	0	0	-	20.95	20.85	20.95	-	-	0	-	-1.18%
2016-07-05	21.20	21.15	21.20	21.25	22.00	500	10,700	21.400	21.20	21.15	21.20	21.25	22.00	500	21.400	-1.40%
2016-07-04	21.50	21.30	21.50	21.50	21.50	400	8,600	21.500	21.50	21.30	21.50	21.50	21.50	400	21.500	2.14%
2016-06-30	21.05	21.05	21.25	21.05	21.05	500	10,525	21.050	21.05	21.05	21.25	21.05	21.05	500	21.050	1.94%
2016-06-29	20.65	20.65	20.80	20.55	20.65	1,500	30,925	20.617	20.65	20.65	20.80	20.55	20.65	1,500	20.617	1.47%
2016-06-28	20.35	20.30	20.55	20.20	20.35	2,600	52,685	20.264	20.35	20.30	20.55	20.20	20.35	2,600	20.263	-0.73%
2016-06-27	20.50	20.40	20.55	20.50	20.50	500	10,250	20.500	20.50	20.40	20.55	20.50	20.50	500	20.500	0.74%
2016-06-24	20.35	20.35	20.65	20.15	20.75	2,600	53,115	20.429	20.35	20.35	20.65	20.15	20.75	2,600	20.429	-3.33%
2016-06-23	21.05	20.95	21.10	20.95	21.05	1,000	21,000	21.000	21.05	20.95	21.10	20.95	21.05	1,000	21.000	0.72%
2016-06-22	20.90	20.90	21.05	20.75	20.75	500	10,375	20.750	20.90	20.90	21.05	20.75	20.75	500	20.750	0.72%
2016-06-21	20.75	20.75	20.85	-	-	0	0	-	20.75	20.75	20.85	-	-	0	-	0.97%
2016-06-20	20.55	20.55	20.65	-	-	0	0	-	20.55	20.55	20.65	-	-	0	-	0.98%
2016-06-17	20.35	20.35	20.45	-	-	0	0	-	20.35	20.35	20.45	-	-	0	-	0.25%
2016-06-16	20.30	20.20	20.30	20.45	20.45	500	10,225	20.450	20.30	20.20	20.30	20.45	20.45	500	20.450	-0.98%
2016-06-15	20.50	20.50	20.60	-	-	0	0	-	20.50	20.50	20.60	-	-	0	-	0.24%
2016-06-14	20.45	20.35	20.45	-	-	0	0	-	20.45	20.35	20.45	-	-	0	-	0.00%
2016-06-13	20.45	20.45	20.55	20.45	20.60	600	12,285	20.475	20.45	20.45	20.55	20.45	20.60	600	20.475	-2.85%
2016-06-10	21.05	20.95	21.05	-	-	0	0	-	21.05	20.95	21.05	-	-	0	-	-1.17%
2016-06-08	21.30	21.30	21.40	21.30	21.30	500	10,650	21.300	21.30	21.30	21.40	21.30	21.30	500	21.300	-0.23%
2016-06-07	21.35	21.40	21.50	21.35	21.35	4,000	85,400	21.350	21.35	21.40	21.50	21.35	21.35	4,000	21.350	1.43%
2016-06-06	21.05	21.05	21.15	-	-	0	0	-	21.05	21.05	21.15	-	-	0	-	0.24%
2016-06-03	21.00	-	21.10	-	-	0	0	-	21.00	-	21.10	-	-	0	-	0.00%
2016-06-02	21.00	20.90	21.00	-	-	0	0	-	21.00	20.90	21.00	-	-	0	-	-0.24%
2016-06-01	21.05	20.95	21.10	-	-	0	0	-	21.05	20.95	21.10	-	-	0	-	0.00%
2016-05-31	21.05	21.05	21.15	-	-	0	0	-	21.05	21.05	21.15	-	-	0	-	0.96%
2016-05-30	20.85	20.85	20.95	-	-	0	0	-	20.85	20.85	20.95	-	-	0	-	0.72%
2016-05-27	20.70	20.65	20.80	20.70	20.70	500	10,350	20.700	20.70	20.65	20.80	20.70	20.70	500	20.700	1.22%
2016-05-26	20.45	20.40	20.50	20.45	20.45	500	10,225	20.450	20.45	20.40	20.50	20.45	20.45	500	20.450	0.00%
2016-05-25	20.45	20.50	20.60	20.40	20.40	500	10,200	20.400	20.45	20.50	20.60	20.40	20.40	500	20.400	2.00%
2016-05-24	20.05	19.98	20.05	-	-	0	0	-	20.05	19.98	20.05	-	-	0	-	0.00%
2016-05-23	20.05	19.98	20.05	20.10	20.15	200	4,025	20.125	20.05	19.98	20.05	20.10	20.15	200	20.125	0.00%
2016-05-20	20.05	19.98	20.05	20.10	20.10	500	10,050	20.100	20.05	19.98	20.05	20.10	20.10	500	20.100	0.55%
2016-05-19	19.94	19.90	19.94	19.94	20.00	400	7,990	19.975	19.94	19.90	19.94	19.94	20.00	400	19.975	-1.04%
2016-05-18	20.15	20.05	20.15	-	-	0	0	-	20.15	20.05	20.15	-	-	0	-	-0.49%
2016-05-17	20.25	20.25	20.35	20.20	20.20	3,700	74,740	20.200	20.25	20.25	20.35	20.20	20.20	3,700	20.200	1.00%
2016-05-16	20.05	19.96	20.10	20.05	20.05	500	10,025	20.050	20.05	19.96	20.10	20.05	20.05	500	20.050	1.16%
2016-05-13	19.82	19.84	19.88	19.82	19.88	1,000	19,850	19.850	19.82	19.84	19.88	19.82	19.88	1,000	19.850	-1.64%
2016-05-12	20.15	20.05	20.15	-	-	0	0	-	20.15	20.05	20.15	-	-	0	-	-0.49%
2016-05-11	20.25	20.15	20.25	20.25	20.25	700	14,175	20.250	20.25	20.15	20.25	20.25	20.25	700	20.250	0.25%
2016-05-10	20.20	20.20	20.30	20.15	20.15	500	10,075	20.150	20.20	20.20	20.30	20.15	20.15	500	20.150	-0.25%
2016-05-09	20.25	20.20	20.30	-	-	0	0	-	20.25	20.20	20.30	-	-	0	-	0.00%
2016-05-06	20.25	20.20	20.35	20.25	20.45	700	14,215	20.307	20.25	20.20	20.35	20.25	20.45	700	20.307	-1.70%
2016-05-05	20.60	20.50	20.60	-	-	0	0	-	20.60	20.50	20.60	-	-	0	-	-0.72%
2016-05-04	20.75	20.65	20.75	-	-	0	0	-	20.75	20.65	20.75	-	-	0	-	-0.48%
2016-05-03	20.85	20.75	20.85	-	-	0	0	-	20.85	20.75	20.85	-	-	0	-	-1.65%
2016-04-29	21.20	21.10	21.20	21.20	21.20	500	10,600	21.200	21.20	21.10	21.20	21.20	21.20	500	21.200	-0.70%
2016-04-28	21.35	21.35	21.45	21.35	21.35	2,000	42,700	21.350	21.35	21.35	21.45	21.35	21.35	2,000	21.350	-0.47%
2016-04-27	21.45	21.35	21.45	-	-	0	0	-	21.45	21.35	21.45	-	-	0	-	0.00%
2016-04-26	21.45	21.35	21.45	-	-	0	0	-	21.45	21.35	21.45	-	-	0	-	0.00%
2016-04-25	21.45	21.35	21.45	-	-	0	0	-	21.45	21.35	21.45	-	-	0	-	-1.38%
2016-04-22	21.75	21.65	21.75	-	-	0	0	-	21.75	21.65	21.75	-	-	0	-	-0.46%
2016-04-21	21.85	21.85	22.00	21.70	21.95	1,200	26,255	21.879	21.85	21.85	22.00	21.70	21.95	1,200	21.879	1.16%
2016-04-20	21.60	21.50	21.60	-	-	0	0	-	21.60	21.50	21.60	-	-	0	-	-1.14%
2016-04-19	21.85	21.85	21.95	21.80	21.80	500	10,900	21.800	21.85	21.85	21.95	21.80	21.80	500	21.800	0.69%
2016-04-18	21.70	21.60	21.70	-	-	0	0	-	21.70	21.60	21.70	-	-	0	-	-0.69%
2016-04-15	21.85	21.75	21.90	21.85	21.95	1,000	21,900	21.900	21.85	21.75	21.90	21.85	21.95	1,000	21.900	-0.23%
2016-04-14	21.90	21.80	21.95	21.80	21.90	2,000	43,650	21.825	21.90	21.80	21.95	21.80	21.90	2,000	21.825	0.92%
2016-04-13	21.70	21.70	21.80	21.65	21.65	500	10,825	21.650	21.70	21.70	21.80	21.65	21.65	500	21.650	3.09%
2016-04-12	21.05	21.05	21.15	-	-	0	0	-	21.05	21.05	21.15	-	-	0	-	0.00%
2016-04-11	21.05	20.95	21.10	21.05	21.05	500	10,525	21.050	21.05	20.95	21.10	21.05	21.05	500	21.050	1.20%
2016-04-08	20.80	20.80	20.90	-	-	0	0	-	20.80	20.80	20.90	-	-	0	-	0.00%
2016-04-07	20.80	20.80	20.90	-	-	0	0	-	20.80	20.80	20.90	-	-	0	-	0.24%
2016-04-06	20.75	20.65	20.75	-	-	0	0	-	20.75	20.65	20.75	-	-	0	-	0.00%
2016-04-05	20.75	20.60	20.75	-	-	0	0	-	20.75	20.60	20.75	-	-	0	-	-1.19%
2016-04-01	21.00	20.80	21.00	-	-	0	0	-	21.00	20.80	21.00	-	-	0	-	-0.71%
2016-03-31	21.15	21.15	21.30	-	-	0	0	-	21.15	21.15	21.30	-	-	0	-	0.24%
2016-03-30	21.10	21.10	21.20	-	-	0	0	-	21.10	21.10	21.20	-	-	0	-	1.69%
2016-03-29	20.75	20.60	20.75	-	-	0	0	-	20.75	20.60	20.75	-	-	0	-	0.00%
2016-03-24	20.75	20.35	20.75	-	-	0	0	-	20.75	20.35	20.75	-	-	0	-	-1.19%
2016-03-23	21.00	20.60	21.00	-	-	0	0	-	21.00	20.60	21.00	-	-	0	-	0.00%
2016-03-22	21.00	20.95	21.10	-	-	0	0	-	21.00	20.95	21.10	-	-	0	-	0.00%
2016-03-21	21.00	20.65	21.05	21.00	21.00	1,500	31,500	21.000	21.00	20.65	21.05	21.00	21.00	1,500	21.000	0.96%
2016-03-18	20.80	20.80	21.10	20.80	20.80	500	10,400	20.800	20.80	20.80	21.10	20.80	20.80	500	20.800	1.22%
2016-03-17	20.55	20.55	20.70	-	-	0	0	-	20.55	20.55	20.70	-	-	0	-	1.48%
2016-03-16	20.25	20.10	20.45	20.25	20.25	500	10,125	20.250	20.25	20.10	20.45	20.25	20.25	500	20.250	-0.98%
2016-03-15	20.45	20.00	20.45	-	-	0	0	-	20.45	20.00	20.45	-	-	0	-	-1.21%
2016-03-14	20.70	20.35	20.75	20.70	20.70	500	10,350	20.700	20.70	20.35	20.75	20.70	20.70	500	20.700	2.48%
2016-03-11	20.20	19.98	20.50	20.20	20.20	5,900	119,180	20.200	20.20	19.98	20.50	20.20	20.20	5,900	20.200	1.10%
2016-03-10	19.98	19.86	20.20	19.98	19.98	500	9,990	19.980	19.98	19.86	20.20	19.98	19.98	500	19.980	-0.10%
2016-03-09	20.00	19.94	20.00	-	-	0	0	-	20.00	19.94	20.00	-	-	0	-	0.00%
2016-03-08	20.00	19.94	20.40	20.00	20.00	1,100	22,000	20.000	20.00	19.94	20.40	20.00	20.00	1,100	20.000	-1.23%
2016-03-07	20.25	20.05	20.40	-	-	0	0	-	20.25	20.05	20.40	-	-	0	-	1.25%
2016-03-04	20.00	20.00	20.45	-	-	0	0	-	20.00	20.00	20.45	-	-	0	-	0.50%
2016-03-03	19.90	19.84	20.10	-	-	0	0	-	19.90	19.84	20.10	-	-	0	-	0.00%
2016-03-02	19.90	19.86	20.20	19.60	19.90	6,000	118,620	19.770	19.90	19.86	20.20	19.60	19.90	6,000	19.770	3.32%
2016-03-01	19.26	19.24	19.42	19.24	19.24	100	1,924	19.240	19.26	19.24	19.42	19.24	19.24	100	19.240	1.05%
2016-02-29	19.06	18.90	19.06	-	-	0	0	-	19.06	18.90	19.06	-	-	0	-	-0.52%
2016-02-26	19.16	19.14	19.34	19.14	20.00	600	11,570	19.283	19.16	19.14	19.34	19.14	20.00	600	19.283	1.16%
2016-02-25	18.94	18.78	18.94	-	-	0	0	-	18.94	18.78	18.94	-	-	0	-	-1.66%
2016-02-24	19.26	19.08	19.26	-	-	800,000	15,224,000	19.030	19.26	19.08	19.26	-	-	800,000	19.030	-0.93%
2016-02-23	19.44	19.32	19.52	-	-	0	0	-	19.44	19.32	19.52	-	-	0	-	0.00%
2016-02-22	19.44	19.36	19.56	-	-	0	0	-	19.44	19.36	19.56	-	-	0	-	0.52%
2016-02-19	19.34	19.20	19.38	-	-	0	0	-	19.34	19.20	19.38	-	-	0	-	0.00%
2016-02-18	19.34	19.30	19.48	-	-	0	0	-	19.34	19.30	19.48	-	-	0	-	2.33%
2016-02-17	18.90	18.80	18.98	-	-	0	0	-	18.90	18.80	18.98	-	-	0	-	0.00%
2016-02-16	18.90	18.84	19.02	-	-	0	0	-	18.90	18.84	19.02	-	-	0	-	1.39%
2016-02-15	18.64	18.58	18.74	-	-	0	0	-	18.64	18.58	18.74	-	-	0	-	3.10%
2016-02-12	18.08	17.92	18.08	-	-	0	0	-	18.08	17.92	18.08	-	-	0	-	-1.42%
2016-02-11	18.34	18.22	18.38	-	-	0	0	-	18.34	18.22	18.38	-	-	0	-	-3.88%
2016-02-05	19.08	19.06	19.22	-	-	0	0	-	19.08	19.06	19.22	-	-	0	-	0.00%
2016-02-04	19.08	18.98	19.12	19.08	19.08	500	9,540	19.080	19.08	18.98	19.12	19.08	19.08	500	19.080	0.63%
2016-02-03	18.96	18.80	18.96	-	-	0	0	-	18.96	18.80	18.96	-	-	0	-	-2.17%
2016-02-02	19.38	19.28	19.38	-	-	0	0	-	19.38	19.28	19.38	-	-	0	-	-0.41%
2016-02-01	19.46	19.32	19.50	-	-	0	0	-	19.46	19.32	19.50	-	-	0	-	0.00%
2016-01-29	19.46	19.46	19.62	19.46	19.46	500	9,730	19.460	19.46	19.46	19.62	19.46	19.46	500	19.460	1.99%
2016-01-28	19.08	19.06	19.22	19.00	19.00	500	9,500	19.000	19.08	19.06	19.22	19.00	19.00	500	19.000	0.42%
2016-01-27	19.00	18.92	19.08	-	-	0	0	-	19.00	18.92	19.08	-	-	0	-	0.00%
2016-01-26	19.00	18.84	19.00	-	-	0	0	-	19.00	18.84	19.00	-	-	0	-	-1.86%
2016-01-25	19.36	19.34	19.48	-	-	0	0	-	19.36	19.34	19.48	-	-	0	-	0.21%
2016-01-22	19.32	19.22	19.38	19.20	19.34	35,700	688,614	19.289	19.32	19.22	19.38	19.20	19.34	35,700	19.289	3.54%
2016-01-21	18.66	18.52	18.66	-	-	0	0	-	18.66	18.52	18.66	-	-	0	-	-1.58%
2016-01-20	18.96	18.90	19.02	18.96	18.96	5,000	94,800	18.960	18.96	18.90	19.02	18.96	18.96	5,000	18.960	-3.07%
2016-01-19	19.56	19.56	19.68	-	-	0	0	-	19.56	19.56	19.68	-	-	0	-	1.77%
2016-01-18	19.22	19.08	19.22	-	-	0	0	-	19.22	19.08	19.22	-	-	0	-	-1.23%
2016-01-15	19.46	19.32	19.46	-	-	0	0	-	19.46	19.32	19.46	-	-	0	-	-1.42%
2016-01-14	19.74	19.60	19.74	-	-	0	0	-	19.74	19.60	19.74	-	-	0	-	-0.20%
2016-01-13	19.78	19.76	19.88	-	-	0	0	-	19.78	19.76	19.88	-	-	0	-	0.51%
2016-01-12	19.68	19.52	19.68	-	-	0	0	-	19.68	19.52	19.68	-	-	0	-	-0.81%
2016-01-11	19.84	19.78	19.84	-	-	0	0	-	19.84	19.78	19.84	-	-	0	-	-3.22%
2016-01-08	20.50	20.40	20.55	-	-	0	0	-	20.50	20.40	20.55	-	-	0	-	0.00%
2016-01-07	20.50	20.40	20.50	20.55	20.55	200	4,110	20.550	20.50	20.40	20.50	20.55	20.55	200	20.550	-3.53%
2016-01-06	21.25	21.15	21.25	-	-	0	0	-	21.25	21.15	21.25	-	-	0	-	-0.47%
2016-01-05	21.35	21.25	21.35	-	-	0	0	-	21.35	21.25	21.35	-	-	0	-	-0.93%
2016-01-04	21.55	21.50	21.60	21.55	21.55	90,400	1,948,120	21.550	21.55	21.50	21.60	21.55	21.55	90,400	21.550	-2.71%
2015-12-31	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.23%
2015-12-30	22.10	22.10	22.25	22.10	22.15	1,000	22,125	22.125	22.10	22.10	22.25	22.10	22.15	1,000	22.125	-0.67%
2015-12-29	22.25	22.25	22.35	22.25	22.25	500	11,125	22.250	22.25	22.25	22.35	22.25	22.25	500	22.250	-0.67%
2015-12-28	22.40	22.30	22.45	22.50	22.50	2,300	51,750	22.500	22.40	22.30	22.45	22.50	22.50	2,300	22.500	-0.67%
2015-12-24	22.55	-	-	22.55	22.55	100	2,255	22.550	22.55	-	-	22.55	22.55	100	22.550	0.45%
2015-12-23	22.45	22.45	22.55	-	-	0	0	-	22.45	22.45	22.55	-	-	0	-	1.13%
2015-12-22	22.20	22.20	22.30	-	-	0	0	-	22.20	22.20	22.30	-	-	0	-	0.23%
2015-12-21	22.15	22.15	22.25	22.15	22.15	38,700	857,205	22.150	22.15	22.15	22.25	22.15	22.15	38,700	22.150	-0.23%
2015-12-18	22.20	22.10	22.20	-	-	0	0	-	22.20	22.10	22.20	-	-	0	-	-0.22%
2015-12-17	22.25	22.25	22.35	-	-	0	0	-	22.25	22.25	22.35	-	-	0	-	0.91%
2015-12-16	22.05	22.05	22.15	-	-	0	0	-	22.05	22.05	22.15	-	-	0	-	1.61%
2015-12-15	21.70	21.60	21.70	21.70	22.00	600	13,050	21.750	21.70	21.60	21.70	21.70	22.00	600	21.750	1.17%
2015-12-14	21.45	-	-	21.45	21.45	500	10,725	21.450	21.45	-	-	21.45	21.45	500	21.450	-1.61%
2015-12-11	21.80	21.70	21.80	-	-	0	0	-	21.80	21.70	21.80	-	-	0	-	-1.36%
2015-12-10	22.10	22.00	22.10	-	-	0	0	-	22.10	22.00	22.10	-	-	0	-	-0.90%
2015-12-09	22.30	22.20	22.35	-	-	0	0	-	22.30	22.20	22.35	-	-	0	-	-0.45%
2015-12-08	22.40	22.30	22.45	22.40	22.40	100	2,240	22.400	22.40	22.30	22.45	22.40	22.40	100	22.400	-0.67%
2015-12-07	22.55	22.55	22.70	-	-	0	0	-	22.55	22.55	22.70	-	-	0	-	0.22%
2015-12-04	22.50	22.50	22.60	22.50	22.65	251,000	5,685,075	22.650	22.50	22.50	22.60	22.50	22.65	251,000	22.650	-1.96%
2015-12-03	22.95	22.80	22.95	-	-	0	0	-	22.95	22.80	22.95	-	-	0	-	-0.22%
2015-12-02	23.00	22.90	23.20	22.95	23.00	3,000	68,875	22.958	23.00	22.90	23.20	22.95	23.00	3,000	22.958	1.10%
2015-12-01	22.75	22.75	23.25	-	-	0	0	-	22.75	22.75	23.25	-	-	0	-	0.89%
2015-11-30	22.55	22.30	22.80	-	-	0	0	-	22.55	22.30	22.80	-	-	0	-	-0.22%
2015-11-27	22.60	22.45	22.60	-	-	0	0	-	22.60	22.45	22.60	-	-	0	-	-2.16%
2015-11-26	23.10	22.95	23.10	-	-	0	0	-	23.10	22.95	23.10	-	-	0	-	-0.22%
2015-11-25	23.15	23.05	23.20	-	-	0	0	-	23.15	23.05	23.20	-	-	0	-	-0.43%
2015-11-24	23.25	23.10	23.25	23.25	23.25	100	2,325	23.250	23.25	23.10	23.25	23.25	23.25	100	23.250	-0.21%
2015-11-23	23.30	23.15	23.30	-	-	0	0	-	23.30	23.15	23.30	-	-	0	-	0.00%
2015-11-20	23.30	23.30	23.40	-	-	0	0	-	23.30	23.30	23.40	-	-	0	-	1.08%
2015-11-19	23.05	23.05	23.15	-	-	0	0	-	23.05	23.05	23.15	-	-	0	-	1.10%
2015-11-18	22.80	22.75	22.85	-	-	0	0	-	22.80	22.75	22.85	-	-	0	-	0.00%
2015-11-17	22.80	22.65	22.80	22.80	22.90	110,000	2,511,050	22.828	22.80	22.65	22.80	22.80	22.90	110,000	22.828	0.88%
2015-11-16	22.60	22.50	22.60	22.45	22.70	120,500	2,705,400	22.452	22.60	22.50	22.60	22.45	22.70	120,500	22.451	-0.88%
2015-11-13	22.80	22.80	23.00	22.65	23.10	120,000	2,727,525	22.729	22.80	22.80	23.00	22.65	23.10	120,000	22.729	-2.15%
2015-11-12	23.30	23.30	-	23.05	23.20	65,000	1,501,645	23.102	23.30	23.30	-	23.05	23.20	65,000	23.102	1.53%
2015-11-11	22.95	22.95	23.05	22.95	23.05	12,200	280,040	22.954	22.95	22.95	23.05	22.95	23.05	12,200	22.954	-0.22%
2015-11-10	23.00	23.00	23.15	22.95	23.25	47,500	1,095,535	23.064	23.00	23.00	23.15	22.95	23.25	47,500	23.064	-2.34%
2015-11-09	23.55	23.45	23.55	23.55	23.55	500	11,775	23.550	23.55	23.45	23.55	23.55	23.55	500	23.550	-0.63%
2015-11-06	23.70	23.65	23.80	-	-	0	0	-	23.70	23.65	23.80	-	-	0	-	0.00%
2015-11-05	23.70	23.70	23.85	-	-	0	0	-	23.70	23.70	23.85	-	-	0	-	0.00%
2015-11-04	23.70	23.70	23.85	-	-	0	0	-	23.70	23.70	23.85	-	-	0	-	2.38%
2015-11-03	23.15	23.15	23.30	-	-	0	0	-	23.15	23.15	23.30	-	-	0	-	0.22%
2015-11-02	23.10	22.95	23.10	-	-	0	0	-	23.10	22.95	23.10	-	-	0	-	-1.07%
2015-10-30	23.35	23.20	23.35	-	-	0	0	-	23.35	23.20	23.35	-	-	0	-	-0.43%
2015-10-29	23.45	23.30	23.45	-	-	0	0	-	23.45	23.30	23.45	-	-	0	-	-0.85%
2015-10-28	23.65	23.50	23.65	-	-	0	0	-	23.65	23.50	23.65	-	-	0	-	-0.42%
2015-10-27	23.75	23.70	23.90	-	-	0	0	-	23.75	23.70	23.90	-	-	0	-	0.00%
2015-10-26	23.75	23.75	23.95	-	-	0	0	-	23.75	23.75	23.95	-	-	0	-	0.00%
2015-10-23	23.75	23.75	23.95	-	-	0	0	-	23.75	23.75	23.95	-	-	0	-	0.42%
2015-10-22	23.65	23.50	23.70	24.00	24.00	100	2,400	24.000	23.65	23.50	23.70	24.00	24.00	100	24.000	-0.21%
2015-10-20	23.70	23.65	23.85	-	-	0	0	-	23.70	23.65	23.85	-	-	0	-	0.00%
2015-10-19	23.70	23.70	23.90	23.70	23.70	400	9,480	23.700	23.70	23.70	23.90	23.70	23.70	400	23.700	0.42%
2015-10-16	23.60	23.60	23.80	-	-	0	0	-	23.60	23.60	23.80	-	-	0	-	0.64%
2015-10-15	23.45	23.45	23.65	23.25	23.40	1,300	30,285	23.296	23.45	23.45	23.65	23.25	23.40	1,300	23.296	1.08%
2015-10-14	23.20	23.00	23.20	-	-	0	0	-	23.20	23.00	23.20	-	-	0	-	-0.85%
2015-10-13	23.40	23.25	23.40	-	-	0	0	-	23.40	23.25	23.40	-	-	0	-	0.00%
2015-10-12	23.40	23.40	23.60	-	-	0	0	-	23.40	23.40	23.60	-	-	0	-	1.74%
2015-10-09	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.22%
2015-10-08	22.95	22.90	23.10	22.95	22.95	20,100	461,295	22.950	22.95	22.90	23.10	22.95	22.95	20,100	22.950	-1.08%
2015-10-07	23.20	23.20	23.40	-	-	0	0	-	23.20	23.20	23.40	-	-	0	-	3.80%
2015-10-06	22.35	-	22.50	22.35	22.35	500	11,175	22.350	22.35	-	22.50	22.35	22.35	500	22.350	0.00%
2015-10-05	22.35	22.35	22.55	-	-	0	0	-	22.35	22.35	22.55	-	-	0	-	1.36%
2015-10-02	22.05	22.00	22.15	-	-	0	0	-	22.05	22.00	22.15	-	-	0	-	3.76%
2015-09-30	21.25	21.20	21.35	21.25	21.25	16,000	340,000	21.250	21.25	21.20	21.35	21.25	21.25	16,000	21.250	1.19%
2015-09-29	21.00	20.85	21.05	-	-	0	0	-	21.00	20.85	21.05	-	-	0	-	-2.78%
2015-09-25	21.60	21.45	21.65	-	-	0	0	-	21.60	21.45	21.65	-	-	0	-	0.00%
2015-09-24	21.60	21.40	21.60	-	-	0	0	-	21.60	21.40	21.60	-	-	0	-	-0.46%
2015-09-23	21.70	21.50	21.70	-	-	0	0	-	21.70	21.50	21.70	-	-	0	-	-2.03%
2015-09-22	22.15	22.00	22.25	22.15	22.30	500	11,120	22.240	22.15	22.00	22.25	22.15	22.30	500	22.240	-0.23%
2015-09-21	22.20	22.00	22.25	-	-	0	0	-	22.20	22.00	22.25	-	-	0	-	0.00%
2015-09-18	22.20	22.15	22.40	-	-	0	0	-	22.20	22.15	22.40	-	-	0	-	0.91%
2015-09-17	22.00	22.00	22.25	-	-	0	0	-	22.00	22.00	22.25	-	-	0	-	0.00%
2015-09-16	22.00	22.00	22.25	-	-	0	0	-	22.00	22.00	22.25	-	-	0	-	1.15%
2015-09-15	21.75	21.50	21.75	-	-	0	0	-	21.75	21.50	21.75	-	-	0	-	-0.23%
2015-09-14	21.80	21.55	21.80	-	-	0	0	-	21.80	21.55	21.80	-	-	0	-	0.00%
2015-09-11	21.80	21.55	21.80	-	-	0	0	-	21.80	21.55	21.80	-	-	0	-	-0.23%
2015-09-10	21.85	21.60	21.85	22.25	22.25	2,000	44,500	22.250	21.85	21.60	21.85	22.25	22.25	2,000	22.250	-1.58%
2015-09-09	22.20	22.05	22.25	22.00	22.20	339,700	7,487,800	22.042	22.20	22.05	22.25	22.00	22.20	339,700	22.042	4.23%
2015-09-08	21.30	21.25	21.45	-	-	0	0	-	21.30	21.25	21.45	-	-	0	-	2.90%
2015-09-07	20.70	20.50	20.70	-	-	0	0	-	20.70	20.50	20.70	-	-	0	-	-0.48%
2015-09-04	20.80	20.65	20.85	-	-	0	0	-	20.80	20.65	20.85	-	-	0	-	0.00%
2015-09-02	20.80	20.75	20.95	20.80	20.80	49,000	1,019,200	20.800	20.80	20.75	20.95	20.80	20.80	49,000	20.800	-1.89%
2015-09-01	21.20	21.00	21.20	-	-	0	0	-	21.20	21.00	21.20	-	-	0	-	-1.85%
2015-08-31	21.60	21.65	21.85	21.40	21.70	64,500	1,387,800	21.516	21.60	21.65	21.85	21.40	21.70	64,500	21.516	-1.14%
2015-08-28	21.85	21.50	21.85	21.95	22.20	1,000	22,075	22.075	21.85	21.50	21.85	21.95	22.20	1,000	22.075	0.46%
2015-08-27	21.75	21.65	21.95	21.30	21.75	391,000	8,441,300	21.589	21.75	21.65	21.95	21.30	21.75	391,000	21.589	3.57%
2015-08-26	21.00	20.70	21.00	21.15	21.15	2,000	42,300	21.150	21.00	20.70	21.00	21.15	21.15	2,000	21.150	-0.71%
2015-08-25	21.15	20.80	21.15	21.30	21.30	3,000	63,900	21.300	21.15	20.80	21.15	21.30	21.30	3,000	21.300	0.24%
2015-08-24	21.10	21.00	21.25	21.10	21.40	140,500	3,003,550	21.378	21.10	21.00	21.25	21.10	21.40	140,500	21.378	-5.17%
2015-08-21	22.25	22.20	22.40	22.25	22.25	500	11,125	22.250	22.25	22.20	22.40	22.25	22.25	500	22.250	-2.84%
2015-08-20	22.90	22.65	22.90	-	-	0	0	-	22.90	22.65	22.90	-	-	0	-	-2.55%
2015-08-19	23.50	23.15	23.50	23.50	23.50	200	4,700	23.500	23.50	23.15	23.50	23.50	23.50	200	23.500	-1.05%
2015-08-18	23.75	23.50	23.75	24.05	24.15	5,500	132,325	24.059	23.75	23.50	23.75	24.05	24.15	5,500	24.059	-1.25%
2015-08-17	24.05	23.75	24.05	-	-	0	0	-	24.05	23.75	24.05	-	-	0	-	-0.41%
2015-08-14	24.15	23.85	24.15	-	-	0	0	-	24.15	23.85	24.15	-	-	0	-	-0.21%
2015-08-13	24.20	24.00	24.25	24.10	24.20	200,300	4,847,230	24.200	24.20	24.00	24.25	24.10	24.20	200,300	24.200	-0.41%
2015-08-12	24.30	24.00	24.30	24.35	24.40	20,000	487,500	24.375	24.30	24.00	24.30	24.35	24.40	20,000	24.375	-1.42%
2015-08-11	24.65	24.55	24.85	24.65	25.25	401,000	10,064,950	25.100	24.65	24.55	24.85	24.65	25.25	401,000	25.100	-0.80%
2015-08-10	24.85	24.80	24.85	24.75	24.85	3,200	79,475	24.836	24.85	24.80	24.85	24.75	24.85	3,200	24.836	1.02%
2015-08-07	24.60	24.60	24.70	-	-	0	0	-	24.60	24.60	24.70	-	-	0	-	0.61%
2015-08-06	24.45	24.15	24.45	-	-	0	0	-	24.45	24.15	24.45	-	-	0	-	0.00%
2015-08-05	24.45	24.25	24.55	-	-	0	0	-	24.45	24.25	24.55	-	-	0	-	0.20%
2015-08-04	24.40	24.15	24.45	-	-	0	0	-	24.40	24.15	24.45	-	-	0	-	0.00%
2015-08-03	24.40	24.25	24.40	-	-	0	0	-	24.40	24.25	24.40	-	-	0	-	-1.01%
2015-07-31	24.65	24.55	24.70	-	-	0	0	-	24.65	24.55	24.70	-	-	0	-	0.00%
2015-07-30	24.65	24.50	24.65	24.60	24.70	100,000	2,464,900	24.649	24.65	24.50	24.65	24.60	24.70	100,000	24.649	0.00%
2015-07-29	24.65	24.60	24.75	-	-	0	0	-	24.65	24.60	24.75	-	-	0	-	0.20%
2015-07-28	24.60	24.10	24.60	-	-	0	0	-	24.60	24.10	24.60	-	-	0	-	-0.20%
2015-07-27	24.65	24.15	24.65	-	-	0	0	-	24.65	24.15	24.65	-	-	0	-	-4.09%
2015-07-24	25.70	25.25	25.75	-	-	0	0	-	25.70	25.25	25.75	-	-	0	-	-0.58%
2015-07-23	25.85	25.55	26.05	-	-	0	0	-	25.85	25.55	26.05	-	-	0	-	0.00%
2015-07-22	25.85	25.40	25.90	-	-	0	0	-	25.85	25.40	25.90	-	-	0	-	-0.58%
2015-07-21	26.00	25.90	26.40	-	-	0	0	-	26.00	25.90	26.40	-	-	0	-	0.97%
2015-07-20	25.75	25.65	26.15	25.75	25.80	1,300	33,490	25.762	25.75	25.65	26.15	25.75	25.80	1,300	25.762	-0.58%
2015-07-17	25.90	25.75	26.20	25.90	25.90	10,000	259,000	25.900	25.90	25.75	26.20	25.90	25.90	10,000	25.900	1.77%
2015-07-16	25.45	25.30	25.80	-	-	0	0	-	25.45	25.30	25.80	-	-	0	-	0.00%
2015-07-15	25.45	25.20	25.70	-	-	0	0	-	25.45	25.20	25.70	-	-	0	-	-0.39%
2015-07-14	25.55	25.50	26.00	25.50	25.65	30,700	786,675	25.625	25.55	25.50	26.00	25.50	25.65	30,700	25.625	-0.97%
2015-07-13	25.80	25.75	26.25	-	-	0	0	-	25.80	25.75	26.25	-	-	0	-	0.58%
2015-07-10	25.65	25.50	25.80	25.50	25.70	294,600	7,541,510	25.599	25.65	25.50	25.80	25.50	25.70	294,600	25.599	3.85%
2015-07-09	24.70	24.50	25.00	24.10	25.20	563,200	13,888,680	24.660	24.70	24.50	25.00	24.10	25.20	563,200	24.660	5.56%
2015-07-08	23.40	23.20	23.65	23.40	23.85	34,700	815,630	23.505	23.40	23.20	23.65	23.40	23.85	34,700	23.505	-6.96%
2015-07-07	25.15	24.80	25.25	25.40	25.75	1,100	27,975	25.432	25.15	24.80	25.25	25.40	25.75	1,100	25.432	-2.33%
2015-07-06	25.75	25.60	26.00	25.50	27.10	53,500	1,383,170	25.854	25.75	25.60	26.00	25.50	27.10	53,500	25.854	-4.28%
2015-07-03	26.90	26.70	26.90	27.10	27.15	2,000	54,250	27.125	26.90	26.70	26.90	27.10	27.15	2,000	27.125	-1.10%
2015-07-02	27.20	26.90	27.30	27.20	27.45	144,700	3,949,280	27.293	27.20	26.90	27.30	27.20	27.45	144,700	27.293	-1.27%
2015-06-30	27.55	27.50	27.70	27.05	27.55	449,700	12,316,410	27.388	27.55	27.50	27.70	27.05	27.55	449,700	27.388	2.23%
2015-06-29	26.95	26.80	27.15	26.65	27.85	11,600	320,865	27.661	26.95	26.80	27.15	26.65	27.85	11,600	27.661	-2.71%
2015-06-26	27.70	27.70	27.90	27.55	28.20	180,100	4,982,010	27.663	27.70	27.70	27.90	27.55	28.20	180,100	27.662	-2.98%
2015-06-25	28.55	28.45	28.55	28.60	28.75	26,200	749,445	28.605	28.55	28.45	28.55	28.60	28.75	26,200	28.605	-0.35%
2015-06-24	28.65	28.55	28.90	28.50	28.75	246,000	7,041,360	28.623	28.65	28.55	28.90	28.50	28.75	246,000	28.623	0.88%
2015-06-23	28.40	28.10	28.45	-	-	0	0	-	28.40	28.10	28.45	-	-	0	-	2.16%
2015-06-22	27.80	27.65	28.00	-	-	0	0	-	27.80	27.65	28.00	-	-	0	-	0.91%
2015-06-19	27.55	27.25	27.60	27.50	27.80	98,500	2,711,350	27.526	27.55	27.25	27.60	27.50	27.80	98,500	27.526	-0.36%
2015-06-18	27.65	27.35	27.70	27.75	27.75	800	22,200	27.750	27.65	27.35	27.70	27.75	27.75	800	27.750	-0.18%
2015-06-17	27.70	27.70	27.95	-	-	0	0	-	27.70	27.70	27.95	-	-	0	-	0.73%
2015-06-16	27.50	27.20	27.60	-	-	0	0	-	27.50	27.20	27.60	-	-	0	-	-2.31%
2015-06-15	28.15	-	-	28.40	28.45	4,000	113,700	28.425	28.15	-	-	28.40	28.45	4,000	28.425	-1.40%
2015-06-12	28.55	-	-	28.25	28.55	221,700	6,281,065	28.331	28.55	-	-	28.25	28.55	221,700	28.331	1.42%
2015-06-11	28.15	-	-	28.15	28.25	1,200	33,880	28.233	28.15	-	-	28.15	28.25	1,200	28.233	0.36%
2015-06-10	28.05	-	-	28.40	28.55	2,600	73,990	28.458	28.05	-	-	28.40	28.55	2,600	28.458	-0.71%
2015-06-09	28.25	-	-	28.10	28.85	144,400	4,112,030	28.477	28.25	-	-	28.10	28.85	144,400	28.477	-2.42%
2015-06-08	28.95	-	-	28.95	28.95	10,000	289,500	28.950	28.95	-	-	28.95	28.95	10,000	28.950	0.35%
2015-06-05	28.85	27.60	-	28.85	28.85	3,800	109,630	28.850	28.85	27.60	-	28.85	28.85	3,800	28.850	-0.69%
2015-06-04	29.05	-	-	28.75	29.10	1,200	34,570	28.808	29.05	-	-	28.75	29.10	1,200	28.808	-0.17%
2015-06-03	29.10	-	-	29.10	29.10	50,000	1,455,000	29.100	29.10	-	-	29.10	29.10	50,000	29.100	-0.17%
2015-06-02	29.15	-	-	29.15	29.15	60,000	1,749,000	29.150	29.15	-	-	29.15	29.15	60,000	29.150	-0.68%
2015-06-01	29.35	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	1.03%
2015-05-29	29.05	-	-	29.05	29.15	56,500	1,641,725	29.057	29.05	-	-	29.05	29.15	56,500	29.057	-0.34%
2015-05-28	29.15	-	-	29.10	29.95	65,500	1,926,050	29.405	29.15	-	-	29.10	29.95	65,500	29.405	-2.67%
2015-05-27	29.95	29.25	-	29.90	30.00	200,000	5,987,750	29.939	29.95	29.25	-	29.90	30.00	200,000	29.939	-0.83%
2015-05-26	30.20	29.55	-	30.20	30.35	2,800	84,705	30.252	30.20	29.55	-	30.20	30.35	2,800	30.252	2.03%
2015-05-22	29.60	29.55	29.90	29.45	29.45	5,000	147,250	29.450	29.60	29.55	29.90	29.45	29.45	5,000	29.450	1.37%
2015-05-21	29.20	29.00	29.45	29.20	29.35	1,800	52,785	29.325	29.20	29.00	29.45	29.20	29.35	1,800	29.325	-1.02%
2015-05-20	29.50	29.35	29.60	-	-	0	0	-	29.50	29.35	29.60	-	-	0	-	-0.17%
2015-05-19	29.55	29.40	29.85	-	-	0	0	-	29.55	29.40	29.85	-	-	0	-	0.68%
2015-05-18	29.35	29.05	29.50	29.40	30.00	1,100	32,400	29.455	29.35	29.05	29.50	29.40	30.00	1,100	29.455	-0.84%
2015-05-15	29.60	29.25	29.70	29.70	29.70	10,000	297,000	29.700	29.60	29.25	29.70	29.70	29.70	10,000	29.700	1.89%
2015-05-14	29.05	28.90	29.35	28.95	28.95	50,000	1,447,500	28.950	29.05	28.90	29.35	28.95	28.95	50,000	28.950	-0.51%
2015-05-13	29.20	28.90	29.35	29.45	29.50	1,300	38,300	29.462	29.20	28.90	29.35	29.45	29.50	1,300	29.462	-0.51%
2015-05-12	29.35	29.05	29.50	29.40	29.40	30,000	882,000	29.400	29.35	29.05	29.50	29.40	29.40	30,000	29.400	-0.68%
2015-05-11	29.55	29.40	29.85	-	-	0	0	-	29.55	29.40	29.85	-	-	0	-	0.85%
2015-05-08	29.30	29.10	29.55	29.30	29.30	3,000	87,900	29.300	29.30	29.10	29.55	29.30	29.30	3,000	29.300	1.74%
2015-05-07	28.80	28.45	28.85	28.80	28.80	50,000	1,440,000	28.800	28.80	28.45	28.85	28.80	28.80	50,000	28.800	-1.71%
2015-05-06	29.30	29.05	29.45	29.25	29.30	50,000	1,463,500	29.270	29.30	29.05	29.45	29.25	29.30	50,000	29.270	-1.01%
2015-05-05	29.60	29.35	29.75	29.60	30.30	162,400	4,826,490	29.720	29.60	29.35	29.75	29.60	30.30	162,400	29.720	-1.99%
2015-05-04	30.20	29.95	30.35	30.20	30.20	1,700	51,340	30.200	30.20	29.95	30.35	30.20	30.20	1,700	30.200	-0.17%
2015-04-30	30.25	29.85	30.25	-	-	0	0	-	30.25	29.85	30.25	-	-	0	-	-1.14%
2015-04-29	30.60	30.20	30.60	-	-	0	0	-	30.60	30.20	30.60	-	-	0	-	0.00%
2015-04-28	30.60	30.40	30.80	-	-	0	0	-	30.60	30.40	30.80	-	-	0	-	0.00%
2015-04-27	30.60	30.45	30.85	30.30	30.50	11,500	350,450	30.474	30.60	30.45	30.85	30.30	30.50	11,500	30.474	1.49%
2015-04-24	30.15	30.10	30.30	29.70	30.30	22,900	685,730	29.945	30.15	30.10	30.30	29.70	30.30	22,900	29.945	-0.50%
2015-04-23	30.30	30.10	30.40	-	-	0	0	-	30.30	30.10	30.40	-	-	0	-	0.00%
2015-04-22	30.30	30.30	30.50	-	-	0	0	-	30.30	30.30	30.50	-	-	0	-	1.34%
2015-04-21	29.90	29.85	30.00	-	-	0	0	-	29.90	29.85	30.00	-	-	0	-	2.40%
2015-04-20	29.20	29.10	29.30	-	-	0	0	-	29.20	29.10	29.30	-	-	0	-	-2.99%
2015-04-17	30.10	29.85	30.10	30.10	30.20	5,000	150,800	30.160	30.10	29.85	30.10	30.10	30.20	5,000	30.160	0.50%
2015-04-16	29.95	29.95	30.25	29.65	29.75	12,000	356,400	29.700	29.95	29.95	30.25	29.65	29.75	12,000	29.700	1.53%
2015-04-15	29.50	28.75	29.90	29.50	29.85	10,800	320,400	29.667	29.50	28.75	29.90	29.50	29.85	10,800	29.667	-0.51%
2015-04-14	29.65	-	29.70	29.65	30.10	44,900	1,334,410	29.720	29.65	-	29.70	29.65	30.10	44,900	29.720	-2.31%
2015-04-13	30.35	30.25	30.50	29.70	30.35	8,000	238,225	29.778	30.35	30.25	30.50	29.70	30.35	8,000	29.778	4.12%
2015-04-10	29.15	29.15	29.25	28.65	29.20	63,800	1,856,270	29.095	29.15	29.15	29.25	28.65	29.20	63,800	29.095	1.04%
2015-04-09	28.85	-	29.00	28.75	30.45	110,500	3,226,895	29.203	28.85	-	29.00	28.75	30.45	110,500	29.203	2.49%
2015-04-08	28.15	28.10	28.35	26.95	27.15	2,000	54,150	27.075	28.15	28.10	28.35	26.95	27.15	2,000	27.075	6.23%
2015-04-02	26.50	26.50	26.60	-	-	0	0	-	26.50	26.50	26.60	-	-	0	-	0.57%
2015-04-01	26.35	26.15	26.35	26.35	26.35	11,300	297,755	26.350	26.35	26.15	26.35	26.35	26.35	11,300	26.350	2.13%
2015-03-31	25.80	25.75	25.95	25.80	25.80	1,200	30,960	25.800	25.80	25.75	25.95	25.80	25.80	1,200	25.800	0.39%
2015-03-30	25.70	25.65	25.90	25.55	25.55	1,000	25,550	25.550	25.70	25.65	25.90	25.55	25.55	1,000	25.550	2.39%
2015-03-27	25.10	25.00	25.15	-	-	0	0	-	25.10	25.00	25.15	-	-	0	-	0.00%
2015-03-26	25.10	24.85	25.10	-	-	0	0	-	25.10	24.85	25.10	-	-	0	-	-0.20%
2015-03-25	25.15	25.05	25.20	25.15	25.20	3,300	83,085	25.177	25.15	25.05	25.20	25.15	25.20	3,300	25.177	-0.20%
2015-03-24	25.20	25.10	25.20	25.20	25.20	1,000	25,200	25.200	25.20	25.10	25.20	25.20	25.20	1,000	25.200	0.00%
2015-03-23	25.20	25.20	25.40	-	-	0	0	-	25.20	25.20	25.40	-	-	0	-	0.20%
2015-03-20	25.15	25.05	25.30	25.05	25.35	30,100	757,065	25.152	25.15	25.05	25.30	25.05	25.35	30,100	25.152	-0.59%
2015-03-19	25.30	25.10	25.35	25.20	25.30	1,600	40,430	25.269	25.30	25.10	25.35	25.20	25.30	1,600	25.269	1.00%
2015-03-18	25.05	24.80	25.05	25.05	25.10	1,600	40,095	25.059	25.05	24.80	25.05	25.05	25.10	1,600	25.059	1.42%
2015-03-17	24.70	24.60	24.75	24.70	24.70	200	4,940	24.700	24.70	24.60	24.75	24.70	24.70	200	24.700	0.41%
2015-03-16	24.60	24.60	24.75	-	-	0	0	-	24.60	24.60	24.75	-	-	0	-	0.82%
2015-03-13	24.40	24.35	24.55	24.40	24.40	5,000	122,000	24.400	24.40	24.35	24.55	24.40	24.40	5,000	24.400	0.83%
2015-03-12	24.20	24.15	24.40	-	-	0	0	-	24.20	24.15	24.40	-	-	0	-	0.41%
2015-03-11	24.10	24.05	24.20	24.10	24.20	5,400	130,180	24.107	24.10	24.05	24.20	24.10	24.20	5,400	24.107	-0.41%
2015-03-10	24.20	24.15	24.40	24.20	24.50	20,000	486,035	24.302	24.20	24.15	24.40	24.20	24.50	20,000	24.302	-1.43%
2015-03-09	24.55	24.45	24.75	24.35	24.65	23,000	562,640	24.463	24.55	24.45	24.75	24.35	24.65	23,000	24.463	-0.81%
2015-03-06	24.75	24.60	24.85	24.65	24.80	43,000	1,063,500	24.733	24.75	24.60	24.85	24.65	24.80	43,000	24.733	0.81%
2015-03-05	24.55	24.50	24.70	24.55	24.75	20,000	492,835	24.642	24.55	24.50	24.70	24.55	24.75	20,000	24.642	-1.01%
2015-03-04	24.80	24.55	24.80	-	-	0	0	-	24.80	24.55	24.80	-	-	0	-	-0.60%
2015-03-03	24.95	24.85	25.00	24.95	25.35	21,300	536,040	25.166	24.95	24.85	25.00	24.95	25.35	21,300	25.166	-1.58%
2015-03-02	25.35	25.35	25.60	25.35	25.40	25,000	634,700	25.388	25.35	25.35	25.60	25.35	25.40	25,000	25.388	-0.20%
2015-02-27	25.40	25.35	25.40	25.35	25.50	33,000	838,625	25.413	25.40	25.35	25.40	25.35	25.50	33,000	25.413	0.00%
2015-02-26	25.40	25.25	25.50	25.40	25.40	5,000	127,000	25.400	25.40	25.25	25.50	25.40	25.40	5,000	25.400	1.20%
2015-02-25	25.10	24.85	25.20	25.10	25.15	10,000	251,150	25.115	25.10	24.85	25.20	25.10	25.15	10,000	25.115	0.20%
2015-02-24	25.05	24.85	25.15	25.05	25.10	5,500	137,800	25.055	25.05	24.85	25.15	25.05	25.10	5,500	25.055	0.00%
2015-02-23	25.05	24.80	25.10	24.90	25.00	10,000	249,500	24.950	25.05	24.80	25.10	24.90	25.00	10,000	24.950	0.20%
2015-02-18	25.00	24.85	25.10	-	-	0	0	-	25.00	24.85	25.10	-	-	0	-	0.00%
2015-02-17	25.00	24.75	25.05	25.00	25.00	9,000	225,000	25.000	25.00	24.75	25.05	25.00	25.00	9,000	25.000	0.40%
2015-02-16	24.90	24.70	24.95	24.85	24.85	7,400	183,890	24.850	24.90	24.70	24.95	24.85	24.85	7,400	24.850	0.20%
2015-02-13	24.85	24.65	24.95	24.85	24.85	5,000	124,250	24.850	24.85	24.65	24.95	24.85	24.85	5,000	24.850	1.64%
2015-02-12	24.45	24.40	24.60	-	-	0	0	-	24.45	24.40	24.60	-	-	0	-	0.00%
2015-02-11	24.45	24.20	24.45	-	-	0	0	-	24.45	24.20	24.45	-	-	0	-	-0.20%
2015-02-10	24.50	24.30	24.60	-	-	0	0	-	24.50	24.30	24.60	-	-	0	-	0.00%
2015-02-09	24.50	24.25	24.50	-	-	0	0	-	24.50	24.25	24.50	-	-	0	-	-0.81%
2015-02-06	24.70	24.45	24.70	-	-	0	0	-	24.70	24.45	24.70	-	-	0	-	0.00%
2015-02-05	24.70	24.70	24.90	-	-	0	0	-	24.70	24.70	24.90	-	-	0	-	0.61%
2015-02-04	24.55	24.50	24.75	-	-	0	0	-	24.55	24.50	24.75	-	-	0	-	0.20%
2015-02-03	24.50	24.50	24.70	-	-	0	0	-	24.50	24.50	24.70	-	-	0	-	0.20%
2015-02-02	24.45	24.25	24.45	-	-	0	0	-	24.45	24.25	24.45	-	-	0	-	-0.20%
2015-01-30	24.50	24.30	24.55	-	-	0	0	-	24.50	24.30	24.55	-	-	0	-	0.00%
2015-01-29	24.50	24.50	24.65	24.40	24.55	1,600	39,140	24.463	24.50	24.50	24.65	24.40	24.55	1,600	24.463	-2.00%
2015-01-28	25.00	24.70	25.00	-	-	0	0	-	25.00	24.70	25.00	-	-	0	-	0.00%
2015-01-27	25.00	24.70	25.00	-	-	0	0	-	25.00	24.70	25.00	-	-	0	-	-0.20%
2015-01-26	25.05	25.10	25.30	25.05	25.05	1,100	27,555	25.050	25.05	25.10	25.30	25.05	25.05	1,100	25.050	-0.60%
2015-01-23	25.20	25.10	25.30	25.20	25.20	2,000	50,400	25.200	25.20	25.10	25.30	25.20	25.20	2,000	25.200	2.02%
2015-01-22	24.70	24.70	24.95	-	-	0	0	-	24.70	24.70	24.95	-	-	0	-	0.41%
2015-01-21	24.60	24.60	24.85	-	-	0	0	-	24.60	24.60	24.85	-	-	0	-	2.07%
2015-01-20	24.10	24.10	24.30	-	-	0	0	-	24.10	24.10	24.30	-	-	0	-	1.69%
2015-01-19	23.70	23.55	23.70	-	-	0	0	-	23.70	23.55	23.70	-	-	0	-	-3.66%
2015-01-16	24.60	24.40	24.60	-	-	0	0	-	24.60	24.40	24.60	-	-	0	-	-0.20%
2015-01-15	24.65	24.65	24.85	-	-	0	0	-	24.65	24.65	24.85	-	-	0	-	0.41%
2015-01-14	24.55	24.40	24.60	-	-	0	0	-	24.55	24.40	24.60	-	-	0	-	0.00%
2015-01-13	24.55	24.50	24.70	-	-	0	0	-	24.55	24.50	24.70	-	-	0	-	0.00%
2015-01-12	24.55	24.40	24.55	-	-	0	0	-	24.55	24.40	24.55	-	-	0	-	-0.81%
2015-01-09	24.75	24.45	24.75	24.75	24.90	2,100	52,140	24.829	24.75	24.45	24.75	24.75	24.90	2,100	24.829	1.64%
2015-01-08	24.35	24.30	24.55	24.35	24.35	1,000	24,350	24.350	24.35	24.30	24.55	24.35	24.35	1,000	24.350	0.62%
2015-01-07	24.20	24.20	24.35	24.15	24.15	100	2,415	24.150	24.20	24.20	24.35	24.15	24.15	100	24.150	0.21%
2015-01-06	24.15	23.90	24.15	-	-	0	0	-	24.15	23.90	24.15	-	-	0	-	-0.62%
2015-01-05	24.30	24.10	24.30	24.40	24.45	2,000	48,875	24.438	24.30	24.10	24.30	24.40	24.45	2,000	24.438	0.00%
2015-01-02	24.30	24.15	24.40	24.30	24.30	1,200	29,160	24.300	24.30	24.15	24.40	24.30	24.30	1,200	24.300	1.67%
2014-12-31	23.90	23.70	24.00	23.85	23.90	3,000	71,600	23.867	23.90	23.70	24.00	23.85	23.90	3,000	23.867	0.84%
2014-12-30	23.70	23.45	23.70	-	-	0	0	-	23.70	23.45	23.70	-	-	0	-	-0.21%
2014-12-29	23.75	23.70	23.90	-	-	0	0	-	23.75	23.70	23.90	-	-	0	-	1.50%
2014-12-24	23.40	23.15	23.45	23.40	23.50	2,000	46,900	23.450	23.40	23.15	23.45	23.40	23.50	2,000	23.450	-0.21%
2014-12-23	23.45	23.25	23.55	23.45	23.50	2,500	58,725	23.490	23.45	23.25	23.55	23.45	23.50	2,500	23.490	-0.64%
2014-12-22	23.60	23.45	23.65	23.50	23.60	2,000	47,125	23.563	23.60	23.45	23.65	23.50	23.60	2,000	23.563	1.72%
2014-12-19	23.20	22.95	23.30	23.05	23.30	57,900	1,336,835	23.089	23.20	22.95	23.30	23.05	23.30	57,900	23.089	1.53%
2014-12-18	22.85	22.80	23.05	22.85	23.10	22,000	506,730	23.033	22.85	22.80	23.05	22.85	23.10	22,000	23.033	1.11%
2014-12-17	22.60	22.50	22.80	22.45	22.60	4,000	90,140	22.535	22.60	22.50	22.80	22.45	22.60	4,000	22.535	-0.22%
2014-12-16	22.65	22.50	22.80	22.55	22.65	4,000	90,440	22.610	22.65	22.50	22.80	22.55	22.65	4,000	22.610	-0.66%
2014-12-15	22.80	22.80	23.10	22.80	22.80	4,000	91,200	22.800	22.80	22.80	23.10	22.80	22.80	4,000	22.800	-1.72%
2014-12-12	23.20	22.95	23.25	-	-	0	0	-	23.20	22.95	23.25	-	-	0	-	0.00%
2014-12-11	23.20	22.95	23.25	-	-	0	0	-	23.20	22.95	23.25	-	-	0	-	-0.43%
2014-12-10	23.30	23.20	23.40	23.30	23.30	3,000	69,900	23.300	23.30	23.20	23.40	23.30	23.30	3,000	23.300	0.00%
2014-12-09	23.30	23.05	23.30	23.80	23.85	19,000	453,000	23.842	23.30	23.05	23.30	23.80	23.85	19,000	23.842	-2.51%
2014-12-08	23.90	23.85	24.10	-	-	0	0	-	23.90	23.85	24.10	-	-	0	-	0.63%
2014-12-05	23.75	23.65	23.95	23.75	23.75	6,000	142,500	23.750	23.75	23.65	23.95	23.75	23.75	6,000	23.750	0.85%
2014-12-04	23.55	23.50	23.80	-	-	0	0	-	23.55	23.50	23.80	-	-	0	-	2.39%
2014-12-03	23.00	22.90	23.25	22.95	23.50	10,000	231,675	23.168	23.00	22.90	23.25	22.95	23.50	10,000	23.168	-0.86%
2014-12-02	23.20	23.15	23.45	22.80	23.30	10,000	230,175	23.018	23.20	23.15	23.45	22.80	23.30	10,000	23.018	1.53%
2014-12-01	22.85	22.75	23.05	22.80	23.20	10,000	230,225	23.023	22.85	22.75	23.05	22.80	23.20	10,000	23.023	-3.18%
2014-11-28	23.60	23.50	23.70	23.35	23.70	16,800	394,180	23.463	23.60	23.50	23.70	23.35	23.70	16,800	23.463	0.64%
2014-11-27	23.45	23.45	23.65	23.45	23.85	20,700	490,335	23.688	23.45	23.45	23.65	23.45	23.85	20,700	23.688	-0.85%
2014-11-26	23.65	23.60	23.70	23.20	23.75	45,000	1,063,025	23.623	23.65	23.60	23.70	23.20	23.75	45,000	23.623	1.94%
2014-11-25	23.20	23.20	23.35	23.15	23.25	10,000	232,075	23.208	23.20	23.20	23.35	23.15	23.25	10,000	23.208	-0.22%
2014-11-24	23.25	23.25	23.45	23.10	23.25	10,000	232,100	23.210	23.25	23.25	23.45	23.10	23.25	10,000	23.210	2.65%
2014-11-21	22.65	22.65	22.80	22.50	22.70	10,000	226,000	22.600	22.65	22.65	22.80	22.50	22.70	10,000	22.600	0.67%
2014-11-20	22.50	22.45	22.65	22.50	22.55	10,000	225,100	22.510	22.50	22.45	22.65	22.50	22.55	10,000	22.510	-0.66%
2014-11-19	22.65	22.45	22.60	-	-	0	0	-	22.65	22.45	22.60	-	-	0	-	-0.44%
2014-11-18	22.75	22.60	22.75	-	-	0	0	-	22.75	22.60	22.75	-	-	0	-	-1.09%
2014-11-17	23.00	22.85	23.05	23.25	23.25	3,000	69,750	23.250	23.00	22.85	23.05	23.25	23.25	3,000	23.250	-1.08%
2014-11-14	23.25	23.15	23.40	-	-	0	0	-	23.25	23.15	23.40	-	-	0	-	0.00%
2014-11-13	23.25	23.25	23.35	23.25	23.25	200	4,650	23.250	23.25	23.25	23.35	23.25	23.25	200	23.250	0.22%
2014-11-12	23.20	23.05	23.25	23.20	23.20	2,000	46,400	23.200	23.20	23.05	23.25	23.20	23.20	2,000	23.200	0.65%
2014-11-11	23.05	23.05	23.10	-	-	0	0	-	23.05	23.05	23.10	-	-	0	-	0.44%
2014-11-10	22.95	22.90	23.10	-	-	0	0	-	22.95	22.90	23.10	-	-	0	-	0.00%
2014-11-07	22.95	22.70	22.90	22.70	23.20	20,400	464,505	22.770	22.95	22.70	22.90	22.70	23.20	20,400	22.770	0.22%
2014-11-06	22.90	22.90	23.10	22.90	22.90	18,500	423,650	22.900	22.90	22.90	23.10	22.90	22.90	18,500	22.900	-0.65%
2014-11-05	23.05	22.90	23.15	23.00	23.05	18,100	416,305	23.000	23.05	22.90	23.15	23.00	23.05	18,100	23.000	-0.86%
2014-11-04	23.25	23.15	23.30	-	-	0	0	-	23.25	23.15	23.30	-	-	0	-	0.00%
2014-11-03	23.25	23.05	23.25	-	-	0	0	-	23.25	23.05	23.25	-	-	0	-	0.00%
2014-10-31	23.25	23.20	23.40	23.25	23.25	500	11,625	23.250	23.25	23.20	23.40	23.25	23.25	500	23.250	0.87%
2014-10-30	23.05	22.90	23.10	23.05	23.05	100	2,305	23.050	23.05	22.90	23.10	23.05	23.05	100	23.050	0.00%
2014-10-29	23.05	23.05	23.20	22.65	22.65	100	2,265	22.650	23.05	23.05	23.20	22.65	22.65	100	22.650	1.77%
2014-10-28	22.65	22.65	22.80	-	-	0	0	-	22.65	22.65	22.80	-	-	0	-	1.12%
2014-10-27	22.40	22.25	22.40	-	-	0	0	-	22.40	22.25	22.40	-	-	0	-	-0.44%
2014-10-24	22.50	22.40	22.55	-	-	0	0	-	22.50	22.40	22.55	-	-	0	-	0.00%
2014-10-23	22.50	22.45	22.60	-	-	0	0	-	22.50	22.45	22.60	-	-	0	-	0.00%
2014-10-22	22.50	22.50	22.65	-	-	0	0	-	22.50	22.50	22.65	-	-	0	-	0.90%
2014-10-21	22.30	22.20	22.35	-	-	0	0	-	22.30	22.20	22.35	-	-	0	-	0.00%
2014-10-20	22.30	22.25	22.40	-	-	0	0	-	22.30	22.25	22.40	-	-	0	-	0.00%
2014-10-17	22.30	22.15	22.30	22.35	22.35	2,600	58,110	22.350	22.30	22.15	22.30	22.35	22.35	2,600	22.350	0.45%
2014-10-16	22.20	22.00	22.15	-	-	0	0	-	22.20	22.00	22.15	-	-	0	-	-0.67%
2014-10-15	22.35	22.25	22.45	-	-	0	0	-	22.35	22.25	22.45	-	-	0	-	0.00%
2014-10-14	22.35	22.20	22.40	-	-	0	0	-	22.35	22.20	22.40	-	-	0	-	0.00%
2014-10-13	22.35	22.30	22.45	22.05	22.35	10,900	241,895	22.192	22.35	22.30	22.45	22.05	22.35	10,900	22.192	0.00%
2014-10-10	22.35	22.30	22.50	22.35	22.50	15,000	335,925	22.395	22.35	22.30	22.50	22.35	22.50	15,000	22.395	-1.76%
2014-10-09	22.75	22.65	23.00	22.75	22.85	20,000	455,900	22.795	22.75	22.65	23.00	22.75	22.85	20,000	22.795	0.44%
2014-10-08	22.65	22.60	22.75	22.50	22.70	26,700	603,070	22.587	22.65	22.60	22.75	22.50	22.70	26,700	22.587	-0.44%
2014-10-07	22.75	22.75	22.95	-	-	0	0	-	22.75	22.75	22.95	-	-	0	-	0.66%
2014-10-06	22.60	22.65	22.80	-	-	0	0	-	22.60	22.65	22.80	-	-	0	-	0.67%
2014-10-03	22.45	22.45	22.60	-	-	0	0	-	22.45	22.45	22.60	-	-	0	-	0.00%
2014-09-30	22.45	22.25	22.45	-	-	0	0	-	22.45	22.25	22.45	-	-	0	-	-0.44%
2014-09-29	22.55	22.55	22.70	22.35	22.55	30,000	673,950	22.465	22.55	22.55	22.70	22.35	22.55	30,000	22.465	-1.53%
2014-09-26	22.90	22.85	23.05	22.85	22.95	30,000	686,225	22.874	22.90	22.85	23.05	22.85	22.95	30,000	22.874	-0.87%
2014-09-25	23.10	23.00	23.20	-	-	0	0	-	23.10	23.00	23.20	-	-	0	-	0.00%
2014-09-24	23.10	22.95	23.30	-	-	0	0	-	23.10	22.95	23.30	-	-	0	-	0.65%
2014-09-23	22.95	22.95	23.10	22.80	22.95	5,000	114,200	22.840	22.95	22.95	23.10	22.80	22.95	5,000	22.840	-0.65%
2014-09-22	23.10	23.05	23.25	23.10	23.10	2,000	46,200	23.100	23.10	23.05	23.25	23.10	23.10	2,000	23.100	-1.91%
2014-09-19	23.55	23.55	23.60	-	-	0	0	-	23.55	23.55	23.60	-	-	0	-	0.00%
2014-09-18	23.55	23.40	23.55	-	-	0	0	-	23.55	23.40	23.55	-	-	0	-	-0.42%
2014-09-17	23.65	23.65	23.80	-	-	0	0	-	23.65	23.65	23.80	-	-	0	-	0.85%
2014-09-16	23.45	23.30	23.45	-	-	0	0	-	23.45	23.30	23.45	-	-	0	-	-1.47%
2014-09-15	23.80	23.70	23.80	-	-	0	0	-	23.80	23.70	23.80	-	-	0	-	-0.83%
2014-09-12	24.00	23.85	24.00	-	-	109,000	2,616,000	24.000	24.00	23.85	24.00	-	-	109,000	24.000	-0.21%
2014-09-11	24.05	23.85	24.05	24.05	24.05	1,000	24,050	24.050	24.05	23.85	24.05	24.05	24.05	1,000	24.050	-0.41%
2014-09-10	24.15	23.95	24.15	24.20	24.20	2,200	53,240	24.200	24.15	23.95	24.15	24.20	24.20	2,200	24.200	-1.63%
2014-09-08	24.55	24.55	24.70	-	-	0	0	-	24.55	24.55	24.70	-	-	0	-	0.00%
2014-09-05	24.55	24.45	24.55	-	-	0	0	-	24.55	24.45	24.55	-	-	0	-	0.00%
2014-09-04	24.55	24.50	24.60	-	-	0	0	-	24.55	24.50	24.60	-	-	0	-	0.41%
2014-09-03	24.45	24.45	24.60	24.30	24.30	500	12,150	24.300	24.45	24.45	24.60	24.30	24.30	500	24.300	2.52%
2014-09-02	23.85	23.80	24.00	-	-	0	0	-	23.85	23.80	24.00	-	-	0	-	0.00%
2014-09-01	23.85	23.75	23.90	-	-	0	0	-	23.85	23.75	23.90	-	-	0	-	0.00%
2014-08-29	23.85	23.75	24.00	-	-	0	0	-	23.85	23.75	24.00	-	-	0	-	0.00%
2014-08-28	23.85	23.65	23.80	-	-	0	0	-	23.85	23.65	23.80	-	-	0	-	-0.83%
2014-08-27	24.05	23.90	24.10	-	-	0	0	-	24.05	23.90	24.10	-	-	0	-	0.00%
2014-08-26	24.05	24.00	24.20	-	-	0	0	-	24.05	24.00	24.20	-	-	0	-	0.00%
2014-08-25	24.05	24.05	24.25	-	-	0	0	-	24.05	24.05	24.25	-	-	0	-	0.00%
2014-08-22	24.05	24.00	24.20	-	-	0	0	-	24.05	24.00	24.20	-	-	0	-	0.00%
2014-08-21	24.05	23.85	24.05	-	-	0	0	-	24.05	23.85	24.05	-	-	0	-	0.00%
2014-08-20	24.05	24.05	24.20	24.00	24.00	1,500	36,000	24.000	24.05	24.05	24.20	24.00	24.00	1,500	24.000	-0.82%
2014-08-19	24.25	24.05	24.25	24.30	24.30	400	9,720	24.300	24.25	24.05	24.25	24.30	24.30	400	24.300	0.41%
2014-08-18	24.15	23.95	24.15	-	-	0	0	-	24.15	23.95	24.15	-	-	0	-	0.00%
2014-08-15	24.15	23.95	24.15	24.15	24.15	1,500	36,225	24.150	24.15	23.95	24.15	24.15	24.15	1,500	24.150	1.05%
2014-08-14	23.90	23.85	24.00	23.90	24.10	4,000	96,200	24.050	23.90	23.85	24.00	23.90	24.10	4,000	24.050	-0.42%
2014-08-13	24.00	24.05	24.20	-	-	0	0	-	24.00	24.05	24.20	-	-	0	-	1.05%
2014-08-12	23.75	23.75	23.95	23.70	23.70	1,500	35,550	23.700	23.75	23.75	23.95	23.70	23.70	1,500	23.700	0.21%
2014-08-11	23.70	23.70	23.90	-	-	0	0	-	23.70	23.70	23.90	-	-	0	-	0.85%
2014-08-08	23.50	23.35	23.55	-	-	0	0	-	23.50	23.35	23.55	-	-	0	-	-0.21%
2014-08-07	23.55	23.35	23.55	-	-	0	0	-	23.55	23.35	23.55	-	-	0	-	-0.42%
2014-08-06	23.65	23.55	23.75	-	-	0	0	-	23.65	23.55	23.75	-	-	0	-	0.00%
2014-08-05	23.65	23.65	23.95	-	-	0	0	-	23.65	23.65	23.95	-	-	0	-	0.00%
2014-08-04	23.65	23.65	23.80	23.60	23.60	1,000	23,600	23.600	23.65	23.65	23.80	23.60	23.60	1,000	23.600	0.42%
2014-08-01	23.55	23.45	23.65	23.55	23.55	1,000	23,550	23.550	23.55	23.45	23.65	23.55	23.55	1,000	23.550	-0.63%
2014-07-31	23.70	23.70	23.80	23.70	23.70	5,000	118,500	23.700	23.70	23.70	23.80	23.70	23.70	5,000	23.700	-0.42%
2014-07-30	23.80	23.65	23.85	23.80	23.80	1,500	35,700	23.800	23.80	23.65	23.85	23.80	23.80	1,500	23.800	0.42%
2014-07-29	23.70	23.70	23.85	-	-	0	0	-	23.70	23.70	23.85	-	-	0	-	0.21%
2014-07-28	23.65	23.55	23.75	23.65	23.65	2,000	47,300	23.650	23.65	23.55	23.75	23.65	23.65	2,000	23.650	1.07%
2014-07-25	23.40	23.35	23.65	23.25	23.25	1,500	34,875	23.250	23.40	23.35	23.65	23.25	23.25	1,500	23.250	0.21%
2014-07-24	23.35	23.30	23.60	23.25	23.35	177,100	4,126,430	23.300	23.35	23.30	23.60	23.25	23.35	177,100	23.300	0.86%
2014-07-23	23.15	23.10	23.40	23.05	23.15	42,400	979,735	23.107	23.15	23.10	23.40	23.05	23.15	42,400	23.107	1.31%
2014-07-22	22.85	22.80	22.90	22.50	22.85	58,000	1,313,300	22.643	22.85	22.80	22.90	22.50	22.85	58,000	22.643	2.01%
2014-07-21	22.40	22.40	22.65	22.40	22.55	35,000	787,500	22.500	22.40	22.40	22.65	22.40	22.55	35,000	22.500	-1.10%
2014-07-18	22.65	22.50	22.65	-	-	0	0	-	22.65	22.50	22.65	-	-	0	-	-0.22%
2014-07-17	22.70	22.65	22.85	-	-	0	0	-	22.70	22.65	22.85	-	-	0	-	0.00%
2014-07-16	22.70	22.70	22.90	-	-	0	0	-	22.70	22.70	22.90	-	-	0	-	0.44%
2014-07-15	22.60	22.60	22.85	-	-	0	0	-	22.60	22.60	22.85	-	-	0	-	0.44%
2014-07-14	22.50	22.50	22.60	22.45	22.45	300	6,735	22.450	22.50	22.50	22.60	22.45	22.45	300	22.450	0.45%
2014-07-11	22.40	22.30	22.45	22.35	22.35	5,000	111,750	22.350	22.40	22.30	22.45	22.35	22.35	5,000	22.350	0.00%
2014-07-10	22.40	22.30	22.40	22.35	22.45	30,000	671,750	22.392	22.40	22.30	22.40	22.35	22.45	30,000	22.392	0.45%
2014-07-09	22.30	22.30	22.35	22.30	22.30	5,000	111,500	22.300	22.30	22.30	22.35	22.30	22.30	5,000	22.300	-1.33%
2014-07-08	22.60	22.60	22.70	-	-	0	0	-	22.60	22.60	22.70	-	-	0	-	0.22%
2014-07-07	22.55	22.55	22.70	-	-	0	0	-	22.55	22.55	22.70	-	-	0	-	0.22%
2014-07-04	22.50	22.40	22.70	22.50	22.50	2,500	56,250	22.500	22.50	22.40	22.70	22.50	22.50	2,500	22.500	0.22%
2014-07-03	22.45	22.45	22.55	-	-	0	0	-	22.45	22.45	22.55	-	-	0	-	0.67%
2014-07-02	22.30	22.25	22.35	22.20	22.30	15,000	333,500	22.233	22.30	22.25	22.35	22.20	22.30	15,000	22.233	1.83%
2014-06-30	21.90	21.90	22.00	-	-	0	0	-	21.90	21.90	22.00	-	-	0	-	0.23%
2014-06-27	21.85	21.85	21.95	21.80	21.95	25,000	546,000	21.840	21.85	21.85	21.95	21.80	21.95	25,000	21.840	0.00%
2014-06-26	21.85	21.85	22.10	21.60	21.95	12,100	263,110	21.745	21.85	21.85	22.10	21.60	21.95	12,100	21.745	1.39%
2014-06-25	21.55	21.40	21.50	21.50	21.60	40,000	861,185	21.530	21.55	21.40	21.50	21.50	21.60	40,000	21.530	-0.23%
2014-06-24	21.60	21.60	21.75	21.50	21.65	12,100	260,980	21.569	21.60	21.60	21.75	21.50	21.65	12,100	21.569	0.47%
2014-06-23	21.50	21.40	21.65	21.50	22.00	12,100	262,925	21.729	21.50	21.40	21.65	21.50	22.00	12,100	21.729	-1.60%
2014-06-20	21.85	21.85	22.10	-	-	0	0	-	21.85	21.85	22.10	-	-	0	-	0.00%
2014-06-19	21.85	21.80	21.85	21.85	22.10	38,700	852,750	22.035	21.85	21.80	21.85	21.85	22.10	38,700	22.035	-0.46%
2014-06-18	21.95	21.85	22.00	-	-	0	0	-	21.95	21.85	22.00	-	-	0	-	0.00%
2014-06-17	21.95	21.85	22.00	-	-	0	0	-	21.95	21.85	22.00	-	-	0	-	-0.68%
2014-06-16	22.10	22.00	22.20	22.00	22.20	2,500	55,200	22.080	22.10	22.00	22.20	22.00	22.20	2,500	22.080	0.00%
2014-06-13	22.10	22.05	22.25	21.95	22.10	25,000	550,750	22.030	22.10	22.05	22.25	21.95	22.10	25,000	22.030	0.91%
2014-06-12	21.90	21.75	21.95	21.85	21.95	54,500	1,193,550	21.900	21.90	21.75	21.95	21.85	21.95	54,500	21.900	0.00%
2014-06-11	21.90	21.75	21.90	-	-	0	0	-	21.90	21.75	21.90	-	-	0	-	0.00%
2014-06-10	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	21.90	21.85	21.90	21.90	21.90	5,000	21.900	1.62%
2014-06-09	21.55	21.55	21.65	-	-	0	0	-	21.55	21.55	21.65	-	-	0	-	0.23%
2014-06-06	21.50	21.35	21.50	-	-	0	0	-	21.50	21.35	21.50	-	-	0	-	0.00%
2014-06-05	21.50	21.35	21.50	-	-	0	0	-	21.50	21.35	21.50	-	-	0	-	0.00%
2014-06-04	21.50	21.35	21.50	-	-	0	0	-	21.50	21.35	21.50	-	-	0	-	-0.23%
2014-06-03	21.55	21.50	21.65	21.55	21.55	1,000	21,550	21.550	21.55	21.50	21.65	21.55	21.55	1,000	21.550	0.94%
2014-05-30	21.35	21.20	21.35	-	-	0	0	-	21.35	21.20	21.35	-	-	0	-	0.00%
2014-05-29	21.35	21.20	21.35	-	-	0	0	-	21.35	21.20	21.35	-	-	0	-	0.00%
2014-05-28	21.35	21.30	21.45	-	-	0	0	-	21.35	21.30	21.45	-	-	0	-	0.23%
2014-05-27	21.30	21.15	21.30	-	-	0	0	-	21.30	21.15	21.30	-	-	0	-	0.00%
2014-05-26	21.30	21.30	21.35	21.25	21.25	1,000	21,250	21.250	21.30	21.30	21.35	21.25	21.25	1,000	21.250	0.47%
2014-05-23	21.20	21.20	21.35	21.20	21.30	102,000	2,167,900	21.254	21.20	21.20	21.35	21.20	21.30	102,000	21.254	0.24%
2014-05-22	21.15	21.15	21.30	-	-	0	0	-	21.15	21.15	21.30	-	-	0	-	1.20%
2014-05-21	20.90	20.90	21.05	-	-	0	0	-	20.90	20.90	21.05	-	-	0	-	0.24%
2014-05-20	20.85	20.75	20.90	-	-	0	0	-	20.85	20.75	20.90	-	-	0	-	0.00%
2014-05-19	20.85	20.60	21.05	-	-	0	0	-	20.85	20.60	21.05	-	-	0	-	0.00%
2014-05-16	20.85	20.70	20.85	-	-	0	0	-	20.85	20.70	20.85	-	-	0	-	-0.24%
2014-05-15	20.90	20.90	21.00	-	-	0	0	-	20.90	20.90	21.00	-	-	0	-	0.48%
2014-05-14	20.80	20.80	20.95	-	-	0	0	-	20.80	20.80	20.95	-	-	0	-	0.73%
2014-05-13	20.65	20.55	20.70	20.65	20.65	35,000	722,750	20.650	20.65	20.55	20.70	20.65	20.65	35,000	20.650	0.98%
2014-05-12	20.45	20.45	20.60	-	-	0	0	-	20.45	20.45	20.60	-	-	0	-	1.24%
2014-05-09	20.20	20.05	20.20	20.25	20.25	1,500	30,375	20.250	20.20	20.05	20.20	20.25	20.25	1,500	20.250	0.25%
2014-05-08	20.15	20.15	20.30	-	-	0	0	-	20.15	20.15	20.30	-	-	0	-	0.00%
2014-05-07	20.15	20.05	20.20	-	-	0	0	-	20.15	20.05	20.20	-	-	0	-	-1.47%
2014-05-05	20.45	20.30	20.45	20.30	20.30	18,500	375,550	20.300	20.45	20.30	20.45	20.30	20.30	18,500	20.300	0.00%
2014-05-02	20.45	20.45	20.60	-	-	0	0	-	20.45	20.45	20.60	-	-	0	-	0.00%
2014-04-30	20.45	20.35	20.50	20.35	20.35	18,500	376,475	20.350	20.45	20.35	20.50	20.35	20.35	18,500	20.350	-0.73%
2014-04-29	20.60	20.60	20.75	-	-	0	0	-	20.60	20.60	20.75	-	-	0	-	0.73%
2014-04-28	20.45	20.40	20.45	-	-	0	0	-	20.45	20.40	20.45	-	-	0	-	-0.97%
2014-04-25	20.65	20.50	20.65	20.70	20.70	5,000	103,500	20.700	20.65	20.50	20.65	20.70	20.70	5,000	20.700	-0.96%
2014-04-24	20.85	20.70	20.90	20.85	20.85	1,000	20,850	20.850	20.85	20.70	20.90	20.85	20.85	1,000	20.850	0.00%
2014-04-23	20.85	20.75	20.85	-	-	0	0	-	20.85	20.75	20.85	-	-	0	-	-0.95%
2014-04-22	21.05	21.00	21.15	-	-	0	0	-	21.05	21.00	21.15	-	-	0	-	0.00%
2014-04-17	21.05	21.05	21.15	-	-	0	0	-	21.05	21.05	21.15	-	-	0	-	0.00%
2014-04-16	21.05	20.95	21.05	-	-	0	0	-	21.05	20.95	21.05	-	-	0	-	0.00%
2014-04-15	21.05	20.90	21.10	21.05	21.05	500	10,525	21.050	21.05	20.90	21.10	21.05	21.05	500	21.050	-1.41%
2014-04-14	21.35	21.35	21.45	21.35	21.35	800	17,080	21.350	21.35	21.35	21.45	21.35	21.35	800	21.350	-0.47%
2014-04-11	21.45	21.35	21.50	21.30	21.45	3,000	63,975	21.325	21.45	21.35	21.50	21.30	21.45	3,000	21.325	-1.61%
2014-04-10	21.80	21.80	21.85	21.35	21.80	19,500	417,475	21.409	21.80	21.80	21.85	21.35	21.80	19,500	21.409	1.63%
2014-04-09	21.45	21.45	21.60	21.45	21.45	500	10,725	21.450	21.45	21.45	21.60	21.45	21.45	500	21.450	0.70%
2014-04-08	21.30	21.30	21.40	-	-	0	0	-	21.30	21.30	21.40	-	-	0	-	1.19%
2014-04-07	21.05	20.95	21.05	-	-	0	0	-	21.05	20.95	21.05	-	-	0	-	0.00%
2014-04-04	21.05	20.95	21.10	21.05	21.05	500	10,525	21.050	21.05	20.95	21.10	21.05	21.05	500	21.050	-0.71%
2014-04-03	21.20	21.10	21.25	21.20	21.20	500	10,600	21.200	21.20	21.10	21.25	21.20	21.20	500	21.200	0.71%
2014-04-02	21.05	21.05	21.20	-	-	0	0	-	21.05	21.05	21.20	-	-	0	-	0.00%
2014-04-01	21.05	21.05	21.20	21.05	21.05	500	10,525	21.050	21.05	21.05	21.20	21.05	21.05	500	21.050	0.96%
2014-03-31	20.85	20.85	20.95	-	-	0	0	-	20.85	20.85	20.95	-	-	0	-	0.24%
2014-03-28	20.80	20.75	20.80	20.75	20.80	2,300	47,860	20.809	20.80	20.75	20.80	20.75	20.80	2,300	20.809	1.46%
2014-03-27	20.50	20.45	20.50	20.45	20.50	15,000	307,000	20.467	20.50	20.45	20.50	20.45	20.50	15,000	20.467	-0.24%
2014-03-26	20.55	20.50	20.60	20.55	20.55	5,000	102,750	20.550	20.55	20.50	20.60	20.55	20.55	5,000	20.550	0.98%
2014-03-25	20.35	20.25	20.35	20.40	20.50	33,900	693,025	20.443	20.35	20.25	20.35	20.40	20.50	33,900	20.443	-0.25%
2014-03-24	20.40	20.40	20.55	20.30	20.30	10,000	203,000	20.300	20.40	20.40	20.55	20.30	20.30	10,000	20.300	2.20%
2014-03-21	19.96	19.98	20.10	19.90	19.90	1,000	19,900	19.900	19.96	19.98	20.10	19.90	19.90	1,000	19.900	1.22%
2014-03-20	19.72	19.68	19.72	19.62	19.96	35,000	691,612	19.760	19.72	19.68	19.72	19.62	19.96	35,000	19.760	-1.40%
2014-03-19	20.00	20.00	20.10	-	-	0	0	-	20.00	20.00	20.10	-	-	0	-	0.00%
2014-03-18	20.00	19.96	20.10	-	-	0	0	-	20.00	19.96	20.10	-	-	0	-	0.50%
2014-03-17	19.90	19.80	19.90	-	-	0	0	-	19.90	19.80	19.90	-	-	0	-	-0.20%
2014-03-14	19.94	19.88	19.98	-	-	0	0	-	19.94	19.88	19.98	-	-	0	-	-1.04%
2014-03-13	20.15	20.05	20.20	20.15	20.50	29,000	589,120	20.315	20.15	20.05	20.20	20.15	20.50	29,000	20.314	-0.74%
2014-03-12	20.30	20.20	20.35	20.25	20.40	14,000	284,325	20.309	20.30	20.20	20.35	20.25	20.40	14,000	20.309	-1.22%
2014-03-11	20.55	20.55	20.70	20.55	20.65	11,000	226,335	20.576	20.55	20.55	20.70	20.55	20.65	11,000	20.576	0.00%
2014-03-10	20.55	20.50	20.65	20.50	20.55	20,000	410,625	20.531	20.55	20.50	20.65	20.50	20.55	20,000	20.531	-2.38%
2014-03-07	21.05	21.05	21.10	-	-	0	0	-	21.05	21.05	21.10	-	-	0	-	0.00%
2014-03-06	21.05	20.95	21.10	20.90	21.05	19,900	418,345	21.022	21.05	20.95	21.10	20.90	21.05	19,900	21.022	0.96%
2014-03-05	20.85	20.80	20.95	20.85	20.85	200	4,170	20.850	20.85	20.80	20.95	20.85	20.85	200	20.850	-0.71%
2014-03-04	21.00	21.00	21.10	-	-	0	0	-	21.00	21.00	21.10	-	-	0	-	0.00%
2014-03-03	21.00	20.90	21.00	20.95	21.00	11,000	230,950	20.996	21.00	20.90	21.00	20.95	21.00	11,000	20.995	-0.94%
2014-02-28	21.20	21.20	21.30	21.15	21.30	50,000	1,060,000	21.200	21.20	21.20	21.30	21.15	21.30	50,000	21.200	0.00%
2014-02-27	21.20	21.20	21.30	20.95	21.20	11,600	244,415	21.070	21.20	21.20	21.30	20.95	21.20	11,600	21.070	1.44%
2014-02-26	20.90	20.85	21.00	20.65	20.90	45,200	936,000	20.708	20.90	20.85	21.00	20.65	20.90	45,200	20.708	1.21%
2014-02-25	20.65	20.65	20.75	20.60	20.90	70,000	1,454,500	20.779	20.65	20.65	20.75	20.60	20.90	70,000	20.779	-0.24%
2014-02-24	20.70	20.70	20.85	20.65	20.75	60,000	1,242,000	20.700	20.70	20.70	20.85	20.65	20.75	60,000	20.700	-1.43%
2014-02-21	21.00	20.95	21.05	20.95	21.10	90,000	1,895,500	21.061	21.00	20.95	21.05	20.95	21.10	90,000	21.061	0.24%
2014-02-20	20.95	20.90	21.00	20.95	20.95	1,000	20,950	20.950	20.95	20.90	21.00	20.95	20.95	1,000	20.950	-1.64%
2014-02-19	21.30	21.20	21.30	-	-	0	0	-	21.30	21.20	21.30	-	-	0	-	0.00%
2014-02-18	21.30	21.25	21.35	-	-	0	0	-	21.30	21.25	21.35	-	-	0	-	0.00%
2014-02-17	21.30	21.20	21.35	21.30	21.30	1,000	21,300	21.300	21.30	21.20	21.35	21.30	21.30	1,000	21.300	1.43%
2014-02-14	21.00	21.00	21.05	-	-	0	0	-	21.00	21.00	21.05	-	-	0	-	0.48%
2014-02-13	20.90	20.80	20.90	-	-	0	0	-	20.90	20.80	20.90	-	-	0	-	-0.71%
2014-02-12	21.05	21.00	21.10	20.95	21.10	212,000	4,457,875	21.028	21.05	21.00	21.10	20.95	21.10	212,000	21.028	1.69%
2014-02-11	20.70	20.65	20.75	20.60	20.70	16,200	335,240	20.694	20.70	20.65	20.75	20.60	20.70	16,200	20.694	1.97%
2014-02-10	20.30	20.25	20.35	20.30	20.35	30,000	610,000	20.333	20.30	20.25	20.35	20.30	20.35	30,000	20.333	0.00%
2014-02-07	20.30	20.30	20.40	-	-	0	0	-	20.30	20.30	20.40	-	-	0	-	1.00%
2014-02-06	20.10	20.00	20.15	20.10	20.15	40,300	810,530	20.112	20.10	20.00	20.15	20.10	20.15	40,300	20.112	0.60%
2014-02-05	19.98	19.92	19.98	19.98	20.10	4,800	96,148	20.031	19.98	19.92	19.98	19.98	20.10	4,800	20.031	-0.60%
2014-02-04	20.10	20.00	20.10	20.05	20.10	60,000	1,205,000	20.083	20.10	20.00	20.10	20.05	20.10	60,000	20.083	-3.13%
2014-01-30	20.75	20.60	20.75	-	-	0	0	-	20.75	20.60	20.75	-	-	0	-	0.00%
2014-01-29	20.75	20.75	20.85	-	-	0	0	-	20.75	20.75	20.85	-	-	0	-	1.22%
2014-01-28	20.50	20.45	20.50	20.50	20.55	1,253,500	26,436,900	21.091	20.50	20.45	20.50	20.50	20.55	1,253,500	21.090	-0.24%
2014-01-27	20.55	20.40	20.55	20.35	20.55	17,800	363,060	20.397	20.55	20.40	20.55	20.35	20.55	17,800	20.397	-2.14%
2014-01-24	21.00	21.00	21.05	21.00	21.00	20,300	426,300	21.000	21.00	21.00	21.05	21.00	21.00	20,300	21.000	-1.64%
2014-01-23	21.35	21.20	21.35	21.70	21.70	700	15,190	21.700	21.35	21.20	21.35	21.70	21.70	700	21.700	-1.39%
2014-01-22	21.65	21.50	21.60	21.50	21.70	4,000	86,545	21.636	21.65	21.50	21.60	21.50	21.70	4,000	21.636	0.93%
2014-01-21	21.45	21.35	21.45	21.45	21.55	2,000	42,980	21.490	21.45	21.35	21.45	21.45	21.55	2,000	21.490	0.70%
2014-01-20	21.30	21.15	21.30	21.30	21.30	100	2,130	21.300	21.30	21.15	21.30	21.30	21.30	100	21.300	-0.93%
2014-01-17	21.50	21.45	21.50	21.25	21.60	32,000	683,060	21.346	21.50	21.45	21.50	21.25	21.60	32,000	21.346	0.47%
2014-01-16	21.40	21.35	21.45	21.40	21.40	2,000	42,800	21.400	21.40	21.35	21.45	21.40	21.40	2,000	21.400	0.23%
2014-01-15	21.35	21.35	21.45	21.30	21.40	1,200	25,620	21.350	21.35	21.35	21.45	21.30	21.40	1,200	21.350	0.47%
2014-01-14	21.25	21.25	21.30	21.25	21.30	17,000	361,905	21.289	21.25	21.25	21.30	21.25	21.30	17,000	21.289	-0.93%
2014-01-13	21.45	21.35	21.50	21.35	21.50	11,000	236,415	21.492	21.45	21.35	21.50	21.35	21.50	11,000	21.492	0.23%
2014-01-10	21.40	21.30	21.40	21.30	21.45	5,000	106,965	21.393	21.40	21.30	21.40	21.30	21.45	5,000	21.393	0.23%
2014-01-09	21.35	21.25	21.30	-	-	0	0	-	21.35	21.25	21.30	-	-	0	-	-1.16%
2014-01-08	21.60	21.50	21.60	21.45	21.60	1,000	21,550	21.550	21.60	21.50	21.60	21.45	21.60	1,000	21.550	1.17%
2014-01-07	21.35	21.20	21.30	21.30	21.45	7,900	169,295	21.430	21.35	21.20	21.30	21.30	21.45	7,900	21.430	-0.47%
2014-01-06	21.45	21.35	21.45	21.40	21.45	2,000	42,840	21.420	21.45	21.35	21.45	21.40	21.45	2,000	21.420	-1.15%
2014-01-03	21.70	21.65	21.75	21.65	21.80	12,000	261,390	21.783	21.70	21.65	21.75	21.65	21.80	12,000	21.783	-2.25%
2014-01-02	22.20	22.10	22.15	22.20	22.20	55,500	1,232,100	22.200	22.20	22.10	22.15	22.20	22.20	55,500	22.200	0.00%
2013-12-31	22.20	22.15	22.25	22.20	22.30	38,200	850,905	22.275	22.20	22.15	22.25	22.20	22.30	38,200	22.275	0.45%
2013-12-30	22.10	22.00	22.10	22.05	22.25	1,500	33,185	22.123	22.10	22.00	22.10	22.05	22.25	1,500	22.123	-0.23%
2013-12-27	22.15	22.05	22.20	22.10	22.20	2,000	44,340	22.170	22.15	22.05	22.20	22.10	22.20	2,000	22.170	0.00%
2013-12-24	22.15	22.05	22.15	22.00	22.15	11,000	243,175	22.107	22.15	22.05	22.15	22.00	22.15	11,000	22.107	1.61%
2013-12-23	21.80	21.70	21.85	21.80	21.90	6,600	144,275	21.860	21.80	21.70	21.85	21.80	21.90	6,600	21.860	0.69%
2013-12-20	21.65	21.65	21.75	21.65	21.80	7,800	169,890	21.781	21.65	21.65	21.75	21.65	21.80	7,800	21.781	-0.69%
2013-12-19	21.80	21.85	21.95	21.75	22.35	292,700	6,465,415	22.089	21.80	21.85	21.95	21.75	22.35	292,700	22.089	-1.36%
2013-12-18	22.10	22.00	22.10	22.15	22.15	1,000	22,150	22.150	22.10	22.00	22.10	22.15	22.15	1,000	22.150	0.23%
2013-12-17	22.05	21.90	22.05	22.05	22.25	290,800	6,435,800	22.131	22.05	21.90	22.05	22.05	22.25	290,800	22.131	-0.45%
2013-12-16	22.15	22.05	22.20	22.15	22.15	2,000	44,300	22.150	22.15	22.05	22.20	22.15	22.15	2,000	22.150	-0.89%
2013-12-13	22.35	22.20	22.35	22.05	22.35	22,000	486,200	22.100	22.35	22.20	22.35	22.05	22.35	22,000	22.100	0.22%
2013-12-12	22.30	22.10	22.35	22.30	22.30	2,000	44,600	22.300	22.30	22.10	22.35	22.30	22.30	2,000	22.300	-0.89%
2013-12-11	22.50	22.30	22.55	22.45	22.50	33,000	741,480	22.469	22.50	22.30	22.55	22.45	22.50	33,000	22.469	-1.96%
2013-12-10	22.95	22.70	22.95	22.95	22.95	4,000	91,800	22.950	22.95	22.70	22.95	22.95	22.95	4,000	22.950	0.00%
2013-12-09	22.95	22.80	22.95	23.00	23.00	5,000	115,000	23.000	22.95	22.80	22.95	23.00	23.00	5,000	23.000	0.22%
2013-12-06	22.90	22.70	22.90	22.75	23.00	27,100	620,440	22.895	22.90	22.70	22.90	22.75	23.00	27,100	22.894	0.22%
2013-12-05	22.85	22.75	22.90	22.85	22.85	2,300	52,555	22.850	22.85	22.75	22.90	22.85	22.85	2,300	22.850	0.00%
2013-12-04	22.85	22.75	22.85	22.80	22.95	38,700	885,455	22.880	22.85	22.75	22.85	22.80	22.95	38,700	22.880	-0.44%
2013-12-03	22.95	22.85	22.95	22.90	23.00	14,800	339,210	22.920	22.95	22.85	22.95	22.90	23.00	14,800	22.920	-0.43%
2013-12-02	23.05	22.95	23.10	23.10	23.25	125,600	2,905,575	23.134	23.05	22.95	23.10	23.10	23.25	125,600	23.134	0.44%
2013-11-29	22.95	22.85	23.00	22.80	23.00	5,400	123,700	22.907	22.95	22.85	23.00	22.80	23.00	5,400	22.907	1.10%
2013-11-28	22.70	22.65	22.75	22.70	23.00	69,000	1,575,300	22.830	22.70	22.65	22.75	22.70	23.00	69,000	22.830	0.00%
2013-11-27	22.70	22.65	22.75	22.70	22.75	24,000	545,900	22.746	22.70	22.65	22.75	22.70	22.75	24,000	22.746	0.44%
2013-11-26	22.60	22.50	22.60	22.60	22.60	732,300	16,549,980	22.600	22.60	22.50	22.60	22.60	22.60	732,300	22.600	0.00%
2013-11-25	22.60	22.50	22.70	22.60	22.70	760,000	17,239,000	22.683	22.60	22.50	22.70	22.60	22.70	760,000	22.683	0.22%
2013-11-22	22.55	22.55	22.65	22.55	22.75	513,000	11,599,700	22.612	22.55	22.55	22.65	22.55	22.75	513,000	22.612	0.22%
2013-11-21	22.50	22.45	22.60	22.45	22.60	67,100	1,509,460	22.496	22.50	22.45	22.60	22.45	22.60	67,100	22.496	-0.44%
2013-11-20	22.60	22.60	22.70	22.60	22.80	51,000	1,154,495	22.637	22.60	22.60	22.70	22.60	22.80	51,000	22.637	-0.44%
2013-11-19	22.70	22.60	22.70	22.80	22.80	25,000	570,000	22.800	22.70	22.60	22.70	22.80	22.80	25,000	22.800	0.67%
2013-11-18	22.55	22.50	22.95	22.05	22.50	167,500	3,758,350	22.438	22.55	22.50	22.95	22.05	22.50	167,500	22.438	3.68%
2013-11-15	21.75	21.70	21.80	21.50	21.75	542,000	11,749,800	21.679	21.75	21.70	21.80	21.50	21.75	542,000	21.679	2.35%
2013-11-14	21.25	21.20	21.30	21.25	21.40	425,800	9,079,935	21.324	21.25	21.20	21.30	21.25	21.40	425,800	21.324	0.47%
2013-11-13	21.15	21.05	21.25	21.30	21.30	2,500	53,250	21.300	21.15	21.05	21.25	21.30	21.30	2,500	21.300	-2.53%
2013-11-12	21.70	21.50	21.75	21.70	21.70	600	13,020	21.700	21.70	21.50	21.75	21.70	21.70	600	21.700	0.00%
2013-11-11	21.70	21.60	21.85	21.35	21.70	13,300	287,805	21.640	21.70	21.60	21.85	21.35	21.70	13,300	21.639	1.40%
2013-11-08	21.40	21.30	21.50	21.35	21.45	2,300	49,200	21.391	21.40	21.30	21.50	21.35	21.45	2,300	21.391	-0.93%
2013-11-07	21.60	21.50	21.70	21.60	21.60	5,600	120,960	21.600	21.60	21.50	21.70	21.60	21.60	5,600	21.600	-0.69%
2013-11-06	21.75	21.65	21.85	21.75	21.90	3,500	76,255	21.787	21.75	21.65	21.85	21.75	21.90	3,500	21.787	-0.23%
2013-11-05	21.80	21.65	21.90	21.75	21.85	2,200	47,890	21.768	21.80	21.65	21.90	21.75	21.85	2,200	21.768	-0.68%
2013-11-04	21.95	21.80	21.95	21.90	21.95	2,500	54,815	21.926	21.95	21.80	21.95	21.90	21.95	2,500	21.926	0.00%
2013-11-01	21.95	21.90	21.95	21.95	22.00	15,000	329,455	21.964	21.95	21.90	21.95	21.95	22.00	15,000	21.964	0.46%
2013-10-31	21.85	21.90	22.00	21.85	21.95	5,500	120,625	21.932	21.85	21.90	22.00	21.85	21.95	5,500	21.932	0.00%
2013-10-30	21.85	21.85	22.00	21.75	21.75	2,500	54,375	21.750	21.85	21.85	22.00	21.75	21.75	2,500	21.750	1.39%
2013-10-29	21.55	21.40	21.55	21.65	21.65	4,000	86,600	21.650	21.55	21.40	21.55	21.65	21.65	4,000	21.650	1.17%
2013-10-28	21.30	21.30	21.40	-	-	0	0	-	21.30	21.30	21.40	-	-	0	-	0.24%
2013-10-25	21.25	21.10	21.40	21.20	21.25	26,500	563,075	21.248	21.25	21.10	21.40	21.20	21.25	26,500	21.248	-0.70%
2013-10-24	21.40	21.30	21.45	21.40	21.40	5,300	113,420	21.400	21.40	21.30	21.45	21.40	21.40	5,300	21.400	-1.15%
2013-10-23	21.65	21.55	21.65	22.05	22.20	14,500	320,370	22.095	21.65	21.55	21.65	22.05	22.20	14,500	22.094	-1.81%
2013-10-22	22.05	21.95	22.10	22.05	22.05	2,500	55,125	22.050	22.05	21.95	22.10	22.05	22.05	2,500	22.050	-0.68%
2013-10-21	22.20	22.00	22.20	22.15	22.30	4,500	100,070	22.238	22.20	22.00	22.20	22.15	22.30	4,500	22.238	0.91%
2013-10-18	22.00	21.95	22.05	22.00	22.00	700	15,400	22.000	22.00	21.95	22.05	22.00	22.00	700	22.000	0.69%
2013-10-17	21.85	21.75	21.85	21.90	22.05	3,500	76,880	21.966	21.85	21.75	21.85	21.90	22.05	3,500	21.966	-0.68%
2013-10-16	22.00	21.90	22.00	21.90	22.05	33,000	727,425	22.043	22.00	21.90	22.00	21.90	22.05	33,000	22.043	-0.45%
2013-10-15	22.10	22.00	22.10	22.10	22.15	13,500	298,385	22.103	22.10	22.00	22.10	22.10	22.15	13,500	22.103	0.45%
2013-10-11	22.00	21.95	22.00	21.95	22.00	21,000	461,950	21.998	22.00	21.95	22.00	21.95	22.00	21,000	21.998	1.62%
2013-10-10	21.65	21.65	21.75	21.50	21.80	4,500	97,590	21.687	21.65	21.65	21.75	21.50	21.80	4,500	21.687	-0.23%
2013-10-09	21.70	21.65	21.80	21.60	21.60	5,500	118,800	21.600	21.70	21.65	21.80	21.60	21.60	5,500	21.600	-0.46%
2013-10-08	21.80	21.75	22.00	-	-	0	0	-	21.80	21.75	22.00	-	-	0	-	1.16%
2013-10-07	21.55	21.50	21.70	21.45	21.70	2,500	53,865	21.546	21.55	21.50	21.70	21.45	21.70	2,500	21.546	-1.37%
2013-10-04	21.85	21.60	21.85	-	-	0	0	-	21.85	21.60	21.85	-	-	0	-	0.00%
2013-10-03	21.85	21.75	21.85	21.75	21.85	2,500	54,590	21.836	21.85	21.75	21.85	21.75	21.85	2,500	21.836	2.10%
2013-10-02	21.40	21.35	21.60	21.40	21.55	70,000	1,503,685	21.481	21.40	21.35	21.60	21.40	21.55	70,000	21.481	-0.23%
2013-09-30	21.45	21.30	21.50	21.45	21.60	36,800	793,130	21.552	21.45	21.30	21.50	21.45	21.60	36,800	21.552	-1.61%
2013-09-27	21.80	21.65	21.80	21.70	21.80	10,700	232,860	21.763	21.80	21.65	21.80	21.70	21.80	10,700	21.763	0.23%
2013-09-26	21.75	21.55	21.80	21.70	21.80	14,000	304,720	21.766	21.75	21.55	21.80	21.70	21.80	14,000	21.766	-0.68%
2013-09-25	21.90	21.70	21.90	21.90	21.90	10,500	229,940	21.899	21.90	21.70	21.90	21.90	21.90	10,500	21.899	0.23%
2013-09-24	21.85	21.70	21.85	21.80	21.95	11,500	251,310	21.853	21.85	21.70	21.85	21.80	21.95	11,500	21.853	-0.91%
2013-09-23	22.05	21.85	22.10	21.95	22.05	11,500	253,040	22.004	22.05	21.85	22.10	21.95	22.05	11,500	22.003	0.46%
2013-09-19	21.95	21.90	22.10	22.05	22.05	111,000	2,447,550	22.050	21.95	21.90	22.10	22.05	22.05	111,000	22.050	0.69%
2013-09-18	21.80	21.65	21.85	-	-	0	0	-	21.80	21.65	21.85	-	-	0	-	-0.46%
2013-09-17	21.90	21.85	22.00	21.80	21.90	15,000	327,985	21.866	21.90	21.85	22.00	21.80	21.90	15,000	21.866	-0.45%
2013-09-16	22.00	21.90	22.05	22.00	22.00	2,200	48,400	22.000	22.00	21.90	22.05	22.00	22.00	2,200	22.000	1.15%
2013-09-13	21.75	21.60	21.75	21.55	21.75	18,900	408,515	21.615	21.75	21.60	21.75	21.55	21.75	18,900	21.615	-0.46%
2013-09-12	21.85	21.70	21.90	21.85	21.95	10,000	218,800	21.880	21.85	21.70	21.90	21.85	21.95	10,000	21.880	0.23%
2013-09-11	21.80	21.70	21.85	21.75	21.95	15,000	327,025	21.802	21.80	21.70	21.85	21.75	21.95	15,000	21.802	-0.23%
2013-09-10	21.85	21.75	21.90	21.70	21.85	10,000	217,950	21.795	21.85	21.75	21.90	21.70	21.85	10,000	21.795	1.39%
2013-09-09	21.55	21.40	21.60	21.40	21.55	29,100	625,405	21.492	21.55	21.40	21.60	21.40	21.55	29,100	21.492	1.17%
2013-09-06	21.30	21.10	21.25	21.15	21.30	56,100	1,188,735	21.190	21.30	21.10	21.25	21.15	21.30	56,100	21.190	0.47%
2013-09-05	21.20	21.15	21.30	21.10	21.25	184,900	3,908,870	21.141	21.20	21.15	21.30	21.10	21.25	184,900	21.140	0.95%
2013-09-04	21.00	20.85	21.05	20.90	21.05	36,200	761,550	21.037	21.00	20.85	21.05	20.90	21.05	36,200	21.037	0.00%
2013-09-03	21.00	20.90	21.00	20.90	21.10	34,300	718,100	20.936	21.00	20.90	21.00	20.90	21.10	34,300	20.936	1.45%
2013-09-02	20.70	20.65	20.80	20.65	20.80	66,500	1,379,825	20.749	20.70	20.65	20.80	20.65	20.80	66,500	20.749	1.72%
2013-08-30	20.35	20.20	20.50	20.25	20.35	4,500	91,370	20.304	20.35	20.20	20.50	20.25	20.35	4,500	20.304	0.00%
2013-08-29	20.35	20.20	20.50	20.30	20.35	1,000	20,340	20.340	20.35	20.20	20.50	20.30	20.35	1,000	20.340	0.99%
2013-08-28	20.15	19.86	20.35	20.10	20.25	23,500	472,550	20.109	20.15	19.86	20.35	20.10	20.25	23,500	20.109	-1.71%
2013-08-27	20.50	20.30	20.50	20.40	20.55	22,500	460,255	20.456	20.50	20.30	20.50	20.40	20.55	22,500	20.456	-0.49%
2013-08-26	20.60	20.45	20.60	20.55	20.65	217,500	4,479,565	20.596	20.60	20.45	20.60	20.55	20.65	217,500	20.596	0.73%
2013-08-23	20.45	20.35	20.45	20.50	20.70	7,600	156,645	20.611	20.45	20.35	20.45	20.50	20.70	7,600	20.611	0.74%
2013-08-22	20.30	20.30	20.45	20.10	20.10	2,500	50,250	20.100	20.30	20.30	20.45	20.10	20.10	2,500	20.100	0.00%
2013-08-21	20.30	20.15	20.30	20.05	20.30	48,500	974,705	20.097	20.30	20.15	20.30	20.05	20.30	48,500	20.097	0.00%
2013-08-20	20.30	20.25	20.35	20.30	20.90	107,800	2,216,460	20.561	20.30	20.25	20.35	20.30	20.90	107,800	20.561	-2.64%
2013-08-19	20.85	20.70	20.85	20.80	21.00	7,500	156,775	20.903	20.85	20.70	20.85	20.80	21.00	7,500	20.903	-0.48%
2013-08-16	20.95	20.80	21.05	20.75	21.15	18,000	376,570	20.921	20.95	20.80	21.05	20.75	21.15	18,000	20.921	0.24%
2013-08-15	20.90	20.70	20.90	20.85	21.05	3,400	71,225	20.949	20.90	20.70	20.90	20.85	21.05	3,400	20.949	0.24%
2013-08-13	20.85	20.80	20.85	20.55	20.85	246,700	5,130,740	20.798	20.85	20.80	20.85	20.55	20.85	246,700	20.797	1.96%
2013-08-12	20.45	20.40	20.45	20.00	20.50	62,700	1,276,570	20.360	20.45	20.40	20.45	20.00	20.50	62,700	20.360	2.97%
2013-08-09	19.86	19.84	19.92	19.74	19.92	26,700	528,924	19.810	19.86	19.84	19.92	19.74	19.92	26,700	19.810	1.22%
2013-08-08	19.62	19.62	19.72	19.60	19.84	244,700	4,812,934	19.669	19.62	19.62	19.72	19.60	19.84	244,700	19.669	-0.30%
2013-08-07	19.68	19.56	19.68	19.72	19.94	96,400	1,920,900	19.926	19.68	19.56	19.68	19.72	19.94	96,400	19.926	-1.85%
2013-08-06	20.05	19.90	20.05	19.80	20.10	57,400	1,143,757	19.926	20.05	19.90	20.05	19.80	20.10	57,400	19.926	-0.74%
2013-08-05	20.20	19.98	20.20	20.20	20.25	10,000	202,025	20.203	20.20	19.98	20.20	20.20	20.25	10,000	20.203	1.10%
2013-08-02	19.98	19.92	20.05	19.98	20.10	300,600	6,024,425	20.041	19.98	19.92	20.05	19.98	20.10	300,600	20.041	-0.35%
2013-08-01	20.05	19.96	20.05	20.00	20.15	80,200	1,610,255	20.078	20.05	19.96	20.05	20.00	20.15	80,200	20.078	1.37%
2013-07-31	19.78	19.70	19.84	19.70	19.98	52,300	1,035,278	19.795	19.78	19.70	19.84	19.70	19.98	52,300	19.795	-0.50%
2013-07-30	19.88	19.78	19.90	19.82	20.05	75,300	1,502,369	19.952	19.88	19.78	19.90	19.82	20.05	75,300	19.952	0.40%
2013-07-29	19.80	19.74	19.82	19.70	19.84	41,400	817,890	19.756	19.80	19.74	19.82	19.70	19.84	41,400	19.756	-0.50%
2013-07-26	19.90	19.88	19.96	19.54	20.15	309,600	6,135,031	19.816	19.90	19.88	19.96	19.54	20.15	309,600	19.816	0.10%
2013-07-25	19.88	19.86	19.94	19.84	20.05	356,400	7,094,362	19.906	19.88	19.86	19.94	19.84	20.05	356,400	19.906	-0.50%
2013-07-24	19.98	19.94	19.98	19.82	20.00	2,016,000	40,194,132	19.938	19.98	19.94	19.98	19.82	20.00	2,016,000	19.938	0.20%
2013-07-23	19.94	19.86	19.94	19.60	19.98	230,500	4,598,764	19.951	19.94	19.86	19.94	19.60	19.98	230,500	19.951	2.89%
2013-07-22	19.38	19.32	19.38	19.26	19.46	31,300	605,502	19.345	19.38	19.32	19.38	19.26	19.46	31,300	19.345	0.00%
2013-07-19	19.38	19.34	19.40	19.28	19.48	26,500	513,946	19.394	19.38	19.34	19.40	19.28	19.48	26,500	19.394	-0.51%
2013-07-18	19.48	19.38	19.48	19.44	19.50	35,000	681,414	19.469	19.48	19.38	19.48	19.44	19.50	35,000	19.469	0.10%
2013-07-17	19.46	19.40	19.46	19.36	19.54	28,600	556,726	19.466	19.46	19.40	19.46	19.36	19.54	28,600	19.466	0.31%
2013-07-16	19.40	19.34	19.42	19.32	19.46	74,700	1,448,356	19.389	19.40	19.34	19.42	19.32	19.46	74,700	19.389	0.10%
2013-07-15	19.38	19.26	19.38	19.34	19.52	19,000	368,742	19.408	19.38	19.26	19.38	19.34	19.52	19,000	19.407	0.41%
2013-07-12	19.30	19.22	19.30	19.26	19.46	43,800	848,770	19.378	19.30	19.22	19.30	19.26	19.46	43,800	19.378	-0.72%
2013-07-11	19.44	19.38	19.44	19.14	19.46	426,900	8,282,354	19.401	19.44	19.38	19.44	19.14	19.46	426,900	19.401	3.40%
2013-07-10	18.80	18.72	18.84	18.56	18.80	51,000	954,378	18.713	18.80	18.72	18.84	18.56	18.80	51,000	18.713	1.08%
2013-07-09	18.60	18.58	18.62	18.52	18.78	40,200	749,372	18.641	18.60	18.58	18.62	18.52	18.78	40,200	18.641	-0.32%
2013-07-08	18.66	18.54	18.64	18.26	18.70	38,000	699,000	18.395	18.66	18.54	18.64	18.26	18.70	38,000	18.395	-1.06%
2013-07-05	18.86	18.72	18.84	18.64	18.86	170,700	3,188,286	18.678	18.86	18.72	18.84	18.64	18.86	170,700	18.678	2.17%
2013-07-04	18.46	18.40	18.50	18.40	18.62	103,000	1,910,532	18.549	18.46	18.40	18.50	18.40	18.62	103,000	18.549	0.65%
2013-07-03	18.34	18.24	18.34	18.28	18.54	169,400	3,105,906	18.335	18.34	18.24	18.34	18.28	18.54	169,400	18.335	-2.76%
2013-07-02	18.86	18.80	18.88	18.76	19.08	406,900	7,692,766	18.906	18.86	18.80	18.88	18.76	19.08	406,900	18.906	-0.32%
2013-06-28	18.92	18.86	18.92	18.70	18.96	315,000	5,941,658	18.862	18.92	18.86	18.92	18.70	18.96	315,000	18.862	1.50%
2013-06-27	18.64	18.54	18.62	18.52	18.84	40,700	759,818	18.669	18.64	18.54	18.62	18.52	18.84	40,700	18.669	0.98%
2013-06-26	18.46	18.36	18.46	18.08	18.46	36,300	663,516	18.279	18.46	18.36	18.46	18.08	18.46	36,300	18.279	2.90%
2013-06-25	17.94	17.84	17.96	17.48	18.02	36,300	649,246	17.886	17.94	17.84	17.96	17.48	18.02	36,300	17.886	-0.33%
2013-06-24	18.00	17.92	18.02	17.96	18.42	399,200	7,222,796	18.093	18.00	17.92	18.02	17.96	18.42	399,200	18.093	-2.91%
2013-06-21	18.54	18.50	18.58	18.26	18.60	401,000	7,404,058	18.464	18.54	18.50	18.58	18.26	18.60	401,000	18.464	-0.32%
2013-06-20	18.60	18.54	18.60	18.56	18.70	380,000	7,067,480	18.599	18.60	18.54	18.60	18.56	18.70	380,000	18.599	-2.92%
2013-06-19	19.16	19.08	19.20	19.08	19.28	200,600	3,843,094	19.158	19.16	19.08	19.20	19.08	19.28	200,600	19.158	-1.03%
2013-06-18	19.36	19.28	19.38	19.22	19.36	451,500	8,712,600	19.297	19.36	19.28	19.38	19.22	19.36	451,500	19.297	0.10%
2013-06-17	19.34	19.28	19.34	19.24	19.40	250,500	4,838,040	19.314	19.34	19.28	19.34	19.24	19.40	250,500	19.314