Prices and Webb-site Total Returns

W.I.S.E.-CSI HK 100 Tracker: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02825	2008-05-15			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	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	0.00%
2026-02-02	31.10	-	-	31.32	31.32	19,600	613,872	31.320	31.10	-	-	31.32	31.32	19,600	31.320	-2.51%
2026-01-30	31.90	-	31.92	32.04	32.10	600	19,236	32.060	31.90	-	31.92	32.04	32.10	600	32.060	-1.66%
2026-01-29	32.44	-	-	32.30	32.44	20,200	655,260	32.439	32.44	-	-	32.30	32.44	20,200	32.439	0.56%
2026-01-28	32.26	-	-	-	-	0	0	-	32.26	-	-	-	-	0	-	2.48%
2026-01-27	31.48	31.20	-	-	-	0	0	-	31.48	31.20	-	-	-	0	-	1.09%
2026-01-26	31.14	-	-	-	-	0	0	-	31.14	-	-	-	-	0	-	0.00%
2026-01-23	31.14	-	-	31.14	31.14	1,800	56,052	31.140	31.14	-	-	31.14	31.14	1,800	31.140	0.71%
2026-01-22	30.92	-	-	-	-	0	0	-	30.92	-	-	-	-	0	-	0.00%
2026-01-21	30.92	-	-	30.92	30.92	11,000	340,120	30.920	30.92	-	-	30.92	30.92	11,000	30.920	0.00%
2026-01-20	30.92	-	30.98	-	-	0	0	-	30.92	-	30.98	-	-	0	-	-0.19%
2026-01-19	30.98	-	-	31.00	31.20	1,600	49,800	31.125	30.98	-	-	31.00	31.20	1,600	31.125	-1.15%
2026-01-16	31.34	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	-0.25%
2026-01-15	31.42	-	-	31.42	31.42	31,800	999,156	31.420	31.42	-	-	31.42	31.42	31,800	31.420	0.00%
2026-01-14	31.42	-	-	-	-	0	0	-	31.42	-	-	-	-	0	-	0.58%
2026-01-13	31.24	-	-	-	-	0	0	-	31.24	-	-	-	-	0	-	2.63%
2026-01-09	30.44	-	-	-	-	0	0	-	30.44	-	-	-	-	0	-	0.20%
2026-01-08	30.38	-	-	30.32	30.34	600	18,196	30.327	30.38	-	-	30.32	30.34	600	30.327	-1.75%
2026-01-07	30.92	-	-	-	-	0	0	-	30.92	-	-	-	-	0	-	-0.32%
2026-01-06	31.02	-	-	-	-	0	0	-	31.02	-	-	-	-	0	-	1.31%
2026-01-05	30.62	30.60	-	-	-	0	0	-	30.62	30.60	-	-	-	0	-	2.41%
2025-12-31	29.90	-	-	-	-	0	0	-	29.90	-	-	-	-	0	-	-0.27%
2025-12-30	29.98	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.27%
2025-12-29	29.90	-	-	-	-	0	0	-	29.90	-	-	-	-	0	-	-0.40%
2025-12-24	30.02	-	-	-	-	0	0	-	30.02	-	-	-	-	0	-	0.00%
2025-12-23	30.02	30.00	-	-	-	0	0	-	30.02	30.00	-	-	-	0	-	0.00%
2025-12-22	30.02	-	-	-	-	0	0	-	30.02	-	-	-	-	0	-	0.47%
2025-12-19	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	0.88%
2025-12-18	29.62	-	-	29.52	29.52	2,000	59,040	29.520	29.62	-	-	29.52	29.52	2,000	29.520	0.20%
2025-12-17	29.56	-	-	-	-	0	0	-	29.56	-	-	-	-	0	-	0.54%
2025-12-16	29.40	-	-	29.40	29.40	200	5,880	29.400	29.40	-	-	29.40	29.40	200	29.400	-2.00%
2025-12-15	30.00	-	-	29.94	30.16	2,000	59,968	29.984	30.00	-	-	29.94	30.16	2,000	29.984	-0.73%
2025-12-12	30.22	-	-	-	-	0	0	-	30.22	-	-	-	-	0	-	1.41%
2025-12-11	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2025-12-10	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2025-12-09	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	-1.32%
2025-12-08	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	-0.33%
2025-12-05	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.33%
2025-12-04	30.20	-	-	30.20	30.20	200	6,040	30.200	30.20	-	-	30.20	30.20	200	30.200	0.33%
2025-12-03	30.10	-	-	30.10	30.10	200	6,020	30.100	30.10	-	-	30.10	30.10	200	30.100	-1.31%
2025-12-02	30.50	-	-	30.68	30.68	200	6,136	30.680	30.50	-	-	30.68	30.68	200	30.680	0.93%
2025-12-01	30.22	-	-	-	-	0	0	-	30.22	-	-	-	-	0	-	0.00%
2025-11-28	30.22	-	-	30.22	30.22	400	12,088	30.220	30.22	-	-	30.22	30.22	400	30.220	-0.20%
2025-11-27	30.28	-	-	-	-	0	0	-	30.28	-	-	-	-	0	-	0.00%
2025-11-26	30.28	-	-	-	-	0	0	-	30.28	-	-	-	-	0	-	0.00%
2025-11-25	30.28	-	-	30.18	30.28	9,200	278,408	30.262	30.28	-	-	30.18	30.28	9,200	30.262	1.47%
2025-11-24	29.84	-	-	-	-	0	0	-	29.84	-	-	-	-	0	-	1.57%
2025-11-21	29.38	-	-	29.38	29.38	1,600	47,008	29.380	29.38	-	-	29.38	29.38	1,600	29.380	-2.84%
2025-11-20	30.24	-	-	30.24	30.24	3,200	96,768	30.240	30.24	-	-	30.24	30.24	3,200	30.240	0.00%
2025-11-19	30.24	-	-	30.24	30.24	7,600	229,824	30.240	30.24	-	-	30.24	30.24	7,600	30.240	-0.33%
2025-11-18	30.34	-	-	30.28	30.68	10,200	309,596	30.353	30.34	-	-	30.28	30.68	10,200	30.353	-1.69%
2025-11-17	30.86	-	-	-	-	0	0	-	30.86	-	-	-	-	0	-	-0.96%
2025-11-14	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	-1.20%
2025-11-13	31.54	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.70%
2025-11-12	31.32	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	0.71%
2025-11-11	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	0.26%
2025-11-10	31.02	-	-	-	-	0	0	-	31.02	-	-	-	-	0	-	1.04%
2025-11-07	30.70	-	-	-	-	0	0	-	30.70	-	-	-	-	0	-	-0.39%
2025-11-06	30.82	-	-	-	-	0	0	-	30.82	-	-	-	-	0	-	1.58%
2025-11-05	30.34	-	-	-	-	0	0	-	30.34	-	-	-	-	0	-	-0.33%
2025-11-04	30.44	-	-	30.44	30.46	7,200	219,280	30.456	30.44	-	-	30.44	30.46	7,200	30.456	-0.20%
2025-11-03	30.50	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	0.00%
2025-10-31	30.50	-	-	-	-	0	0	-	30.50	-	-	-	-	0	-	-1.23%
2025-10-30	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2025-10-28	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.00%
2025-10-27	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	1.11%
2025-10-24	30.54	-	-	-	-	0	0	-	30.54	-	-	-	-	0	-	1.06%
2025-10-23	30.22	-	-	29.86	29.86	200	5,972	29.860	30.22	-	-	29.86	29.86	200	29.860	-0.26%
2025-10-22	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	-1.05%
2025-10-21	30.62	-	-	30.56	30.68	400	12,248	30.620	30.62	-	-	30.56	30.68	400	30.620	1.66%
2025-10-20	30.12	-	-	30.10	30.10	6,000	180,600	30.100	30.12	-	-	30.10	30.10	6,000	30.100	1.89%
2025-10-17	29.56	-	-	-	-	0	0	-	29.56	-	-	-	-	0	-	-2.05%
2025-10-16	30.18	-	-	-	-	0	0	-	30.18	-	-	-	-	0	-	0.00%
2025-10-15	30.18	-	-	30.18	30.20	147,000	4,437,460	30.187	30.18	-	-	30.18	30.20	147,000	30.187	1.34%
2025-10-14	29.78	-	-	29.78	29.78	200	5,956	29.780	29.78	-	-	29.78	29.78	200	29.780	-1.39%
2025-10-13	30.20	-	30.20	30.20	30.20	200	6,040	30.200	30.20	-	30.20	30.20	30.20	200	30.200	-2.27%
2025-10-10	30.90	-	-	30.92	30.92	1,000	30,920	30.920	30.90	-	-	30.92	30.92	1,000	30.920	-1.78%
2025-10-09	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	-0.63%
2025-10-08	31.66	31.20	-	-	-	0	0	-	31.66	31.20	-	-	-	0	-	-0.44%
2025-10-06	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	-0.69%
2025-10-03	32.02	-	-	-	-	0	0	-	32.02	-	-	-	-	0	-	-0.06%
2025-10-02	32.04	-	-	-	-	0	0	-	32.04	-	-	-	-	0	-	1.71%
2025-09-30	31.50	-	-	31.48	31.48	200	6,296	31.480	31.50	-	-	31.48	31.48	200	31.480	0.32%
2025-09-29	31.40	-	32.32	31.40	31.40	210	6,593	31.395	31.40	-	32.32	31.40	31.40	210	31.395	2.08%
2025-09-26	30.76	-	32.06	-	-	0	0	-	30.76	-	32.06	-	-	0	-	-0.97%
2025-09-25	31.06	-	31.96	-	-	0	0	-	31.06	-	31.96	-	-	0	-	0.00%
2025-09-24	31.06	-	-	30.98	30.98	400	12,392	30.980	31.06	-	-	30.98	30.98	400	30.980	0.98%
2025-09-23	30.76	-	30.98	-	-	0	0	-	30.76	-	30.98	-	-	0	-	-0.58%
2025-09-22	30.94	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	-0.64%
2025-09-19	31.14	-	-	31.14	31.14	200	6,228	31.140	31.14	-	-	31.14	31.14	200	31.140	0.00%
2025-09-18	31.14	-	-	31.14	31.46	2,200	69,020	31.373	31.14	-	-	31.14	31.46	2,200	31.373	-0.70%
2025-09-17	31.36	31.24	-	31.14	31.14	600	18,684	31.140	31.36	31.24	-	31.14	31.14	600	31.140	2.02%
2025-09-16	30.74	-	31.00	-	-	0	0	-	30.74	-	31.00	-	-	0	-	0.00%
2025-09-15	30.74	30.72	31.00	-	-	0	0	-	30.74	30.72	31.00	-	-	0	-	0.13%
2025-09-12	30.70	30.70	31.00	-	-	0	0	-	30.70	30.70	31.00	-	-	0	-	1.19%
2025-09-11	30.34	-	30.90	-	-	0	0	-	30.34	-	30.90	-	-	0	-	0.00%
2025-09-10	30.34	-	30.90	-	-	0	0	-	30.34	-	30.90	-	-	0	-	1.27%
2025-09-09	29.96	-	30.90	-	-	0	0	-	29.96	-	30.90	-	-	0	-	1.15%
2025-09-08	29.62	-	-	29.62	29.62	200	5,924	29.620	29.62	-	-	29.62	29.62	200	29.620	1.09%
2025-09-05	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	0.83%
2025-09-04	29.06	-	-	-	-	0	0	-	29.06	-	-	-	-	0	-	-1.16%
2025-09-03	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	-0.27%
2025-09-02	29.48	-	-	-	-	0	0	-	29.48	-	-	-	-	0	-	0.00%
2025-09-01	29.48	29.32	-	-	-	0	0	-	29.48	29.32	-	-	-	0	-	2.29%
2025-08-29	28.82	28.82	-	-	-	0	0	-	28.82	28.82	-	-	-	0	-	0.00%
2025-08-28	28.82	-	-	28.82	28.82	1,400	40,348	28.820	28.82	-	-	28.82	28.82	1,400	28.820	-0.83%
2025-08-27	29.06	-	-	-	-	0	0	-	29.06	-	-	-	-	0	-	-1.56%
2025-08-26	29.52	-	-	29.60	29.60	400	11,840	29.600	29.52	-	-	29.60	29.60	400	29.600	-0.34%
2025-08-25	29.62	-	-	-	-	0	0	-	29.62	-	-	-	-	0	-	2.07%
2025-08-22	29.02	-	-	-	-	0	0	-	29.02	-	-	-	-	0	-	0.21%
2025-08-21	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	0.00%
2025-08-20	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	0.00%
2025-08-19	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	-0.28%
2025-08-18	29.04	-	-	29.30	29.30	400	11,720	29.300	29.04	-	-	29.30	29.30	400	29.300	0.07%
2025-08-15	29.02	-	-	-	-	0	0	-	29.02	-	-	-	-	0	-	-0.48%
2025-08-14	29.16	-	-	-	-	0	0	-	29.16	-	-	-	-	0	-	0.00%
2025-08-13	29.16	29.16	-	-	-	0	0	-	29.16	29.16	-	-	-	0	-	2.53%
2025-08-12	28.44	-	-	-	-	0	0	-	28.44	-	-	-	-	0	-	0.00%
2025-08-11	28.44	-	28.44	-	-	0	0	-	28.44	-	28.44	-	-	0	-	0.00%
2025-08-08	28.44	-	-	-	-	0	0	-	28.44	-	-	-	-	0	-	-0.21%
2025-08-07	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.64%
2025-08-06	28.32	-	-	-	-	0	0	-	28.32	-	-	-	-	0	-	0.28%
2025-08-05	28.24	-	-	-	-	0	0	-	28.24	-	-	-	-	0	-	0.57%
2025-08-04	28.08	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	0.21%
2025-08-01	28.02	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	-1.20%
2025-07-31	28.36	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	-1.32%
2025-07-30	28.74	-	-	-	-	0	0	-	28.74	-	-	-	-	0	-	-0.76%
2025-07-29	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	0.00%
2025-07-28	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	0.00%
2025-07-25	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	-0.41%
2025-07-24	29.08	29.08	-	-	-	0	0	-	29.08	29.08	-	-	-	0	-	0.55%
2025-07-23	28.92	-	-	28.64	28.86	7,600	218,500	28.750	28.92	-	-	28.64	28.86	7,600	28.750	1.76%
2025-07-22	28.42	-	-	-	-	0	0	-	28.42	-	-	-	-	0	-	0.50%
2025-07-21	28.28	-	-	28.24	28.24	4,400	124,256	28.240	28.28	-	-	28.24	28.24	4,400	28.240	0.21%
2025-07-18	28.22	-	28.22	28.22	28.44	4,400	124,872	28.380	28.22	-	28.22	28.22	28.44	4,400	28.380	1.22%
2025-07-17	27.88	-	-	-	-	0	0	-	27.88	-	-	-	-	0	-	0.00%
2025-07-16	27.88	-	-	-	-	0	0	-	27.88	-	-	-	-	0	-	0.14%
2025-07-15	27.84	-	-	27.50	27.50	3,200	88,000	27.500	27.84	-	-	27.50	27.50	3,200	27.500	1.68%
2025-07-14	27.38	-	27.46	-	-	0	0	-	27.38	-	27.46	-	-	0	-	0.00%
2025-07-11	27.38	-	-	27.38	27.38	3,200	87,616	27.380	27.38	-	-	27.38	27.38	3,200	27.380	0.66%
2025-07-10	27.20	-	-	27.20	27.20	3,200	87,040	27.200	27.20	-	-	27.20	27.20	3,200	27.200	0.00%
2025-07-09	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	-0.37%
2025-07-08	27.30	-	27.34	-	-	0	0	-	27.30	-	27.34	-	-	0	-	0.52%
2025-07-07	27.16	-	-	-	-	0	0	-	27.16	-	-	-	-	0	-	-0.15%
2025-07-04	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	0.00%
2025-07-03	27.20	-	27.30	27.20	27.20	3,200	87,040	27.200	27.20	-	27.30	27.20	27.20	3,200	27.200	-0.95%
2025-07-02	27.46	-	-	27.46	27.46	3,200	87,872	27.460	27.46	-	-	27.46	27.46	3,200	27.460	0.29%
2025-06-30	27.38	-	-	-	-	0	0	-	27.38	-	-	-	-	0	-	-0.22%
2025-06-27	27.44	-	-	27.44	27.62	9,600	264,448	27.547	27.44	-	-	27.44	27.62	9,600	27.547	-0.72%
2025-06-26	27.64	27.52	-	-	-	0	0	-	27.64	27.52	-	-	-	0	-	0.00%
2025-06-25	27.64	-	-	-	-	0	0	-	27.64	-	-	-	-	0	-	1.17%
2025-06-24	27.32	-	-	-	-	0	0	-	27.32	-	-	-	-	0	-	2.02%
2025-06-23	26.78	-	-	-	-	0	0	-	26.78	-	-	-	-	0	-	1.21%
2025-06-20	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	0.00%
2025-06-19	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	-2.00%
2025-06-18	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	-0.44%
2025-06-17	27.12	-	-	27.12	27.12	2,000	54,240	27.120	27.12	-	-	27.12	27.12	2,000	27.120	-0.51%
2025-06-16	27.26	-	-	27.10	27.20	400	10,860	27.150	27.26	-	-	27.10	27.20	400	27.150	1.11%
2025-06-13	26.96	-	27.26	26.94	26.94	200	5,388	26.940	26.96	-	27.26	26.94	26.94	200	26.940	-1.68%
2025-06-12	27.42	-	27.56	-	-	0	0	-	27.42	-	27.56	-	-	0	-	-0.58%
2025-06-11	27.58	-	-	-	-	0	0	-	27.58	-	-	-	-	0	-	0.95%
2025-06-10	27.32	27.26	-	-	-	0	0	-	27.32	27.26	-	-	-	0	-	0.00%
2025-06-09	27.32	-	-	-	-	0	0	-	27.32	-	-	-	-	0	-	1.26%
2025-06-06	26.98	-	27.14	-	-	0	0	-	26.98	-	27.14	-	-	0	-	0.00%
2025-06-05	26.98	-	-	-	-	0	0	-	26.98	-	-	-	-	0	-	0.82%
2025-06-04	26.76	-	-	26.76	26.76	4,000	107,040	26.760	26.76	-	-	26.76	26.76	4,000	26.760	0.98%
2025-06-03	26.50	-	26.70	-	-	0	0	-	26.50	-	26.70	-	-	0	-	0.68%
2025-06-02	26.32	-	-	-	-	0	0	-	26.32	-	-	-	-	0	-	-0.53%
2025-05-30	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	-0.90%
2025-05-29	26.70	-	26.76	26.70	26.76	2,200	58,752	26.706	26.70	-	26.76	26.70	26.76	2,200	26.705	1.14%
2025-05-28	26.40	26.22	-	-	-	0	0	-	26.40	26.22	-	-	-	0	-	0.00%
2025-05-27	26.40	-	-	26.40	26.40	200	5,280	26.400	26.40	-	-	26.40	26.40	200	26.400	-0.15%
2025-05-26	26.44	-	-	26.50	26.50	600	15,900	26.500	26.44	-	-	26.50	26.50	600	26.500	-0.97%
2025-05-23	26.70	26.50	-	-	-	0	0	-	26.70	26.50	-	-	-	0	-	0.00%
2025-05-22	26.70	26.50	27.00	-	-	0	0	-	26.70	26.50	27.00	-	-	0	-	-0.52%
2025-05-21	26.84	26.50	27.10	26.82	26.82	2,200	59,004	26.820	26.84	26.50	27.10	26.82	26.82	2,200	26.820	0.52%
2025-05-20	26.70	26.56	26.86	26.68	26.68	2,000	53,360	26.680	26.70	26.56	26.86	26.68	26.68	2,000	26.680	0.98%
2025-05-19	26.44	-	-	26.44	26.44	10,000	264,400	26.440	26.44	-	-	26.44	26.44	10,000	26.440	0.00%
2025-05-16	26.44	-	-	26.32	26.52	2,000	52,796	26.398	26.44	-	-	26.32	26.52	2,000	26.398	-1.05%
2025-05-15	26.72	-	26.96	26.74	26.74	400	10,696	26.740	26.72	-	26.96	26.74	26.74	400	26.740	-0.07%
2025-05-14	26.74	-	26.80	26.60	26.72	800	21,328	26.660	26.74	-	26.80	26.60	26.72	800	26.660	1.60%
2025-05-13	26.32	-	26.50	-	-	0	0	-	26.32	-	26.50	-	-	0	-	-1.13%
2025-05-12	26.62	-	26.64	26.30	26.30	200	5,260	26.300	26.62	-	26.64	26.30	26.30	200	26.300	3.18%
2025-05-09	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2025-05-08	25.80	-	-	25.80	25.80	800	20,640	25.800	25.80	-	-	25.80	25.80	800	25.800	0.70%
2025-05-07	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
2025-05-06	25.62	-	25.88	-	-	0	0	-	25.62	-	25.88	-	-	0	-	0.63%
2025-05-02	25.46	-	-	-	-	0	0	-	25.46	-	-	-	-	0	-	1.19%
2025-04-30	25.16	-	-	25.16	25.16	2,200	55,352	25.160	25.16	-	-	25.16	25.16	2,200	25.160	1.13%
2025-04-29	24.88	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	0.00%
2025-04-28	24.88	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	0.00%
2025-04-25	24.88	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	0.00%
2025-04-24	24.88	-	-	-	-	0	0	-	24.88	-	-	-	-	0	-	-0.80%
2025-04-23	25.08	-	-	25.08	25.08	200	5,016	25.080	25.08	-	-	25.08	25.08	200	25.080	3.47%
2025-04-22	24.24	-	-	24.22	24.22	600	14,532	24.220	24.24	-	-	24.22	24.22	600	24.220	0.83%
2025-04-17	24.04	-	-	-	-	0	0	-	24.04	-	-	-	-	0	-	1.01%
2025-04-16	23.80	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-1.49%
2025-04-15	24.16	-	-	-	-	0	0	-	24.16	-	-	-	-	0	-	0.33%
2025-04-14	24.08	-	-	-	-	0	0	-	24.08	-	-	-	-	0	-	2.38%
2025-04-11	23.52	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	0.34%
2025-04-10	23.44	-	-	23.90	23.90	200	4,780	23.900	23.44	-	-	23.90	23.90	200	23.900	2.63%
2025-04-09	22.84	21.54	-	-	-	0	0	-	22.84	21.54	-	-	-	0	-	0.71%
2025-04-08	22.68	-	-	22.34	22.70	6,800	153,564	22.583	22.68	-	-	22.34	22.70	6,800	22.583	1.89%
2025-04-07	22.26	-	-	22.32	23.60	11,200	255,632	22.824	22.26	-	-	22.32	23.60	11,200	22.824	-13.85%
2025-04-03	25.84	-	-	25.84	25.84	2,000	51,680	25.840	25.84	-	-	25.84	25.84	2,000	25.840	-2.05%
2025-04-02	26.38	-	-	26.38	26.38	2,000	52,760	26.380	26.38	-	-	26.38	26.38	2,000	26.380	0.00%
2025-04-01	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.00%
2025-03-31	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	-0.98%
2025-03-28	26.64	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	-0.60%
2025-03-27	26.80	-	-	26.80	26.80	5,200	139,360	26.800	26.80	-	-	26.80	26.80	5,200	26.800	0.90%
2025-03-26	26.56	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	0.00%
2025-03-25	26.56	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-1.63%
2025-03-24	27.00	-	-	27.00	27.00	12,000	324,000	27.000	27.00	-	-	27.00	27.00	12,000	27.000	0.30%
2025-03-21	26.92	-	-	27.02	27.02	1,000	27,020	27.020	26.92	-	-	27.02	27.02	1,000	27.020	-2.32%
2025-03-20	27.56	-	-	-	-	0	0	-	27.56	-	-	-	-	0	-	-1.50%
2025-03-19	27.98	-	-	-	-	0	0	-	27.98	-	-	-	-	0	-	0.00%
2025-03-18	27.98	-	-	-	-	0	0	-	27.98	-	-	-	-	0	-	2.27%
2025-03-17	27.36	-	-	27.36	27.36	3,200	87,552	27.360	27.36	-	-	27.36	27.36	3,200	27.360	1.18%
2025-03-14	27.04	26.82	-	-	-	0	0	-	27.04	26.82	-	-	-	0	-	1.43%
2025-03-13	26.66	-	-	-	-	0	0	-	26.66	-	-	-	-	0	-	-0.22%
2025-03-12	26.72	-	-	26.62	26.86	10,200	272,248	26.691	26.72	-	-	26.62	26.86	10,200	26.691	-0.67%
2025-03-11	26.90	-	-	26.88	26.90	1,600	43,024	26.890	26.90	-	-	26.88	26.90	1,600	26.890	-0.44%
2025-03-10	27.02	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	-1.75%
2025-03-07	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2025-03-06	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	3.70%
2025-03-05	26.52	-	-	-	-	0	0	-	26.52	-	-	-	-	0	-	2.63%
2025-03-04	25.84	-	-	25.34	25.34	200	5,068	25.340	25.84	-	-	25.34	25.34	200	25.340	-0.62%
2025-03-03	26.00	-	-	26.00	26.24	1,200	31,440	26.200	26.00	-	-	26.00	26.24	1,200	26.200	0.15%
2025-02-28	25.96	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	-3.21%
2025-02-27	26.82	-	-	26.82	27.26	1,800	48,628	27.016	26.82	-	-	26.82	27.26	1,800	27.016	0.30%
2025-02-26	26.74	-	-	26.72	27.16	1,600	42,936	26.835	26.74	-	-	26.72	27.16	1,600	26.835	2.45%
2025-02-25	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	-1.58%
2025-02-24	26.52	-	27.00	26.46	26.70	3,200	85,132	26.604	26.52	-	27.00	26.46	26.70	3,200	26.604	-0.60%
2025-02-21	26.68	26.68	-	26.68	26.68	200	5,336	26.680	26.68	26.68	-	26.68	26.68	200	26.680	4.87%
2025-02-20	25.44	-	-	25.44	25.44	8,000	203,520	25.440	25.44	-	-	25.44	25.44	8,000	25.440	-1.85%
2025-02-19	25.92	-	-	25.92	25.92	400	10,368	25.920	25.92	-	-	25.92	25.92	400	25.920	0.08%
2025-02-18	25.90	-	27.00	25.78	25.78	2,000	51,560	25.780	25.90	-	27.00	25.78	25.78	2,000	25.780	1.49%
2025-02-17	25.52	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	0.08%
2025-02-14	25.50	-	-	25.32	25.32	1,400	35,448	25.320	25.50	-	-	25.32	25.32	1,400	25.320	3.24%
2025-02-13	24.70	-	-	24.70	24.90	10,000	248,808	24.881	24.70	-	-	24.70	24.90	10,000	24.881	0.41%
2025-02-12	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	1.91%
2025-02-11	24.14	-	-	-	-	0	0	-	24.14	-	-	-	-	0	-	-0.33%
2025-02-10	24.22	-	-	-	-	0	0	-	24.22	-	-	-	-	0	-	1.94%
2025-02-07	23.76	-	-	23.72	23.72	400	9,488	23.720	23.76	-	-	23.72	23.72	400	23.720	1.19%
2025-02-06	23.48	-	-	-	-	0	0	-	23.48	-	-	-	-	0	-	0.51%
2025-02-05	23.36	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	-0.26%
2025-02-04	23.42	-	-	-	-	0	0	-	23.42	-	-	-	-	0	-	3.17%
2025-02-03	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2025-01-28	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.44%
2025-01-27	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.89%
2025-01-24	22.40	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.99%
2025-01-23	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	-0.09%
2025-01-22	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	-1.16%
2025-01-21	22.46	22.40	-	-	-	0	0	-	22.46	22.40	-	-	-	0	-	0.90%
2025-01-20	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	2.11%
2025-01-17	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.28%
2025-01-16	21.74	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	1.30%
2025-01-15	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.28%
2025-01-14	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	1.13%
2025-01-13	21.16	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-0.94%
2025-01-10	21.36	-	-	-	-	0	0	-	21.36	-	-	-	-	0	-	-0.84%
2025-01-09	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	-0.09%
2025-01-08	21.56	-	-	-	-	0	0	-	21.56	-	-	-	-	0	-	-0.74%
2025-01-07	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-0.82%
2025-01-06	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2025-01-03	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2025-01-02	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	-2.49%
2024-12-31	22.46	-	-	22.46	22.46	200	4,492	22.460	22.46	-	-	22.46	22.46	200	22.460	0.54%
2024-12-30	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2024-12-27	22.34	22.28	-	-	-	0	0	-	22.34	22.28	-	-	-	0	-	0.00%
2024-12-24	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.99%
2024-12-23	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-12-20	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-12-19	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-12-18	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-12-17	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.09%
2024-12-16	22.14	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	-0.90%
2024-12-13	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	-1.33%
2024-12-12	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.18%
2024-12-11	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	-0.62%
2024-12-10	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	0.00%
2024-12-09	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	2.71%
2024-12-06	22.14	22.06	-	-	-	0	0	-	22.14	22.06	-	-	-	0	-	1.19%
2024-12-05	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.27%
2024-12-04	21.94	-	-	-	-	0	0	-	21.94	-	-	-	-	0	-	0.37%
2024-12-03	21.86	-	-	21.80	21.80	400	8,720	21.800	21.86	-	-	21.80	21.80	400	21.800	0.74%
2024-12-02	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.28%
2024-11-29	21.64	-	-	-	-	0	0	-	21.64	-	-	-	-	0	-	0.00%
2024-11-28	21.64	-	-	-	-	0	0	-	21.64	-	-	-	-	0	-	-0.55%
2024-11-27	21.76	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	1.59%
2024-11-26	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2024-11-25	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-0.19%
2024-11-22	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	-1.83%
2024-11-21	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.00%
2024-11-20	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.18%
2024-11-19	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	0.55%
2024-11-18	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.09%
2024-11-15	21.68	-	-	21.68	21.68	800	17,344	21.680	21.68	-	-	21.68	21.68	800	21.680	0.00%
2024-11-14	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	-1.99%
2024-11-13	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.09%
2024-11-12	22.14	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	-2.81%
2024-11-11	22.78	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	-1.73%
2024-11-08	23.18	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.00%
2024-11-07	23.18	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.87%
2024-11-06	22.98	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	-1.20%
2024-11-05	23.26	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	2.29%
2024-11-04	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	0.18%
2024-11-01	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-10-31	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-10-30	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	-0.70%
2024-10-29	22.86	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	0.26%
2024-10-28	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2024-10-25	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2024-10-24	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	-0.70%
2024-10-23	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.88%
2024-10-22	22.76	-	-	22.76	22.76	3,000	68,280	22.760	22.76	-	-	22.76	22.76	3,000	22.760	-0.35%
2024-10-21	22.84	-	-	22.92	22.92	200	4,584	22.920	22.84	-	-	22.92	22.92	200	22.920	-1.04%
2024-10-18	23.08	-	-	-	-	0	0	-	23.08	-	-	-	-	0	-	2.76%
2024-10-17	22.46	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	-1.23%
2024-10-16	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	-0.09%
2024-10-15	22.76	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	-3.72%
2024-10-14	23.64	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	-0.25%
2024-10-10	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	1.98%
2024-10-09	23.24	-	-	-	-	0	0	-	23.24	-	-	-	-	0	-	-0.94%
2024-10-08	23.46	-	-	23.44	25.74	12,200	309,456	25.365	23.46	-	-	23.44	25.74	12,200	25.365	-8.86%
2024-10-07	25.74	-	-	25.40	25.68	1,200	30,760	25.633	25.74	-	-	25.40	25.68	1,200	25.633	1.34%
2024-10-04	25.40	-	-	25.12	25.46	1,200	30,320	25.267	25.40	-	-	25.12	25.46	1,200	25.267	1.84%
2024-10-03	24.94	-	-	25.00	25.08	600	15,016	25.027	24.94	-	-	25.00	25.08	600	25.027	-0.56%
2024-10-02	25.08	24.00	-	24.02	25.30	600	14,860	24.767	25.08	24.00	-	24.02	25.30	600	24.767	4.50%
2024-09-30	24.00	-	-	23.72	24.24	4,400	105,972	24.085	24.00	-	-	23.72	24.24	4,400	24.085	8.30%
2024-09-27	22.16	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.00%
2024-09-26	22.16	-	-	22.12	22.12	200	4,424	22.120	22.16	-	-	22.12	22.12	200	22.120	4.53%
2024-09-25	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.38%
2024-09-24	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	4.24%
2024-09-23	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	0.00%
2024-09-20	20.26	-	-	-	-	0	0	-	20.26	-	-	-	-	0	-	1.10%
2024-09-19	20.04	-	-	-	-	0	0	-	20.04	-	-	-	-	0	-	2.09%
2024-09-17	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	1.19%
2024-09-16	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	0.26%
2024-09-13	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.62%
2024-09-12	19.23	-	-	-	-	0	0	-	19.23	-	-	-	-	0	-	0.73%
2024-09-11	19.09	-	-	19.05	19.09	4,000	76,316	19.079	19.09	-	-	19.05	19.09	4,000	19.079	-0.62%
2024-09-10	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.00%
2024-09-09	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	-1.34%
2024-09-05	19.47	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	0.00%
2024-09-04	19.47	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	-0.82%
2024-09-03	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	-0.05%
2024-09-02	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	-0.91%
2024-08-30	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.97%
2024-08-29	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	0.00%
2024-08-28	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	-0.51%
2024-08-27	19.73	-	-	-	-	0	0	-	19.73	-	-	-	-	0	-	0.46%
2024-08-26	19.64	-	-	-	-	0	0	-	19.64	-	-	-	-	0	-	0.72%
2024-08-23	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.00%
2024-08-22	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	0.72%
2024-08-21	19.36	-	-	-	-	0	0	-	19.36	-	-	-	-	0	-	-0.36%
2024-08-20	19.43	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2024-08-19	19.43	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.88%
2024-08-16	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	1.37%
2024-08-15	19.00	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	0.00%
2024-08-14	19.00	-	-	19.00	19.00	8,000	152,000	19.000	19.00	-	-	19.00	19.00	8,000	19.000	-0.26%
2024-08-13	19.05	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2024-08-12	19.05	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2024-08-09	19.05	-	-	19.03	19.10	10,000	190,658	19.066	19.05	-	-	19.03	19.10	10,000	19.066	2.14%
2024-08-08	18.65	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2024-08-07	18.65	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	1.47%
2024-08-06	18.38	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	0.05%
2024-08-05	18.37	-	-	18.35	18.35	4,000	73,400	18.350	18.37	-	-	18.35	18.35	4,000	18.350	-2.18%
2024-08-02	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	-2.14%
2024-08-01	19.19	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	0.00%
2024-07-31	19.19	-	-	-	-	0	0	-	19.19	-	-	-	-	0	-	1.75%
2024-07-30	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	-0.68%
2024-07-29	18.99	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.26%
2024-07-26	18.94	-	-	-	-	0	0	-	18.94	-	-	-	-	0	-	-0.05%
2024-07-25	18.95	-	-	-	-	0	0	-	18.95	-	-	-	-	0	-	-1.56%
2024-07-24	19.25	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	-0.88%
2024-07-23	19.42	-	-	19.39	19.47	10,000	194,478	19.448	19.42	-	-	19.39	19.47	10,000	19.448	-0.15%
2024-07-22	19.45	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.73%
2024-07-19	19.31	-	-	19.33	19.33	4,000	77,320	19.330	19.31	-	-	19.33	19.33	4,000	19.330	-2.03%
2024-07-18	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	0.00%
2024-07-17	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	0.00%
2024-07-16	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	-1.45%
2024-07-15	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	-0.89%
2024-07-12	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	2.38%
2024-07-11	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	1.39%
2024-07-10	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2024-07-09	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.00%
2024-07-08	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	-1.22%
2024-07-05	19.68	-	-	19.68	19.70	10,000	196,858	19.686	19.68	-	-	19.68	19.70	10,000	19.686	-0.35%
2024-07-04	19.75	-	-	-	-	0	0	-	19.75	-	-	-	-	0	-	0.61%
2024-07-03	19.63	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	0.98%
2024-07-02	19.44	-	-	19.44	19.44	5,200	101,088	19.440	19.44	-	-	19.44	19.44	5,200	19.440	-0.15%
2024-06-28	19.47	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	0.00%
2024-06-27	19.47	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	-1.62%
2024-06-26	19.79	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	0.00%
2024-06-25	19.79	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	0.00%
2024-06-24	19.79	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.15%
2024-06-21	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-1.39%
2024-06-20	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2024-06-19	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	2.13%
2024-06-18	19.68	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	0.00%
2024-06-17	19.68	-	-	19.68	19.68	200	3,936	19.680	19.68	-	-	19.68	19.68	200	19.680	-0.56%
2024-06-14	19.79	-	-	19.80	19.80	200	3,960	19.800	19.79	-	-	19.80	19.80	200	19.800	0.05%
2024-06-13	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.30%
2024-06-12	19.72	-	-	-	-	0	0	-	19.72	-	-	-	-	0	-	-1.25%
2024-06-11	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.65%
2024-06-07	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	-0.59%
2024-06-06	20.22	-	-	20.16	20.24	10,000	202,152	20.215	20.22	-	-	20.16	20.24	10,000	20.215	0.50%
2024-06-05	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2024-06-04	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2024-06-03	20.12	-	-	20.12	20.14	10,000	201,364	20.136	20.12	-	-	20.12	20.14	10,000	20.136	1.67%
2024-05-31	19.79	-	-	19.80	20.10	10,000	199,924	19.992	19.79	-	-	19.80	20.10	10,000	19.992	-0.80%
2024-05-30	19.95	-	-	-	-	0	0	-	19.95	-	-	-	-	0	-	-1.43%
2024-05-29	20.24	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	-0.69%
2024-05-28	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2024-05-27	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.39%
2024-05-24	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	-1.55%
2024-05-23	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-1.81%
2024-05-22	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-0.19%
2024-05-21	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	-1.31%
2024-05-20	21.32	21.28	-	-	-	0	0	-	21.32	21.28	-	-	-	0	-	0.19%
2024-05-17	21.28	-	-	-	-	0	0	-	21.28	-	-	-	-	0	-	1.43%
2024-05-16	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	1.25%
2024-05-14	20.72	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.19%
2024-05-13	20.68	-	-	20.68	20.68	200	4,136	20.680	20.68	-	-	20.68	20.68	200	20.680	0.88%
2024-05-10	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	2.09%
2024-05-09	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.50%
2024-05-08	19.98	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	-0.79%
2024-05-07	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.00%
2024-05-06	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	0.60%
2024-05-03	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	1.62%
2024-05-02	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	2.28%
2024-04-30	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.21%
2024-04-29	19.22	-	-	-	-	0	0	-	19.22	-	-	-	-	0	-	0.26%
2024-04-26	19.17	-	-	-	-	0	0	-	19.17	-	-	-	-	0	-	2.51%
2024-04-25	18.70	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	0.43%
2024-04-24	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	2.25%
2024-04-23	18.21	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	2.13%
2024-04-22	17.83	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	1.08%
2024-04-19	17.64	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-0.28%
2024-04-18	17.69	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.11%
2024-04-17	17.67	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2024-04-16	17.67	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	-2.27%
2024-04-15	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-0.82%
2024-04-12	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	-1.78%
2024-04-11	18.56	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	0.00%
2024-04-10	18.56	-	-	-	-	0	0	-	18.56	-	-	-	-	0	-	1.87%
2024-04-09	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-04-08	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-04-05	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-04-03	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-0.27%
2024-04-02	18.27	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	1.84%
2024-03-28	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.39%
2024-03-27	17.87	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-0.72%
2024-03-26	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.22%
2024-03-25	17.96	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	-0.22%
2024-03-22	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	-1.37%
2024-03-21	18.25	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.94%
2024-03-20	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	0.00%
2024-03-19	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-0.77%
2024-03-18	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2024-03-15	18.22	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	-1.51%
2024-03-14	18.50	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	-0.05%
2024-03-13	18.51	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	0.00%
2024-03-12	18.51	-	-	-	-	0	0	-	18.51	-	-	-	-	0	-	3.29%
2024-03-11	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	1.24%
2024-03-08	17.70	-	-	-	-	0	0	-	17.70	-	-	-	-	0	-	0.23%
2024-03-07	17.66	-	-	-	-	0	0	-	17.66	-	-	-	-	0	-	-0.28%
2024-03-06	17.71	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	1.08%
2024-03-05	17.52	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	-2.61%
2024-03-04	17.99	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2024-03-01	17.99	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	0.00%
2024-02-29	17.99	-	-	-	-	0	0	-	17.99	-	-	-	-	0	-	-0.28%
2024-02-28	18.04	-	-	18.18	18.18	600	10,908	18.180	18.04	-	-	18.18	18.18	600	18.180	-0.55%
2024-02-27	18.14	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.11%
2024-02-26	18.12	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.00%
2024-02-23	18.12	-	-	18.12	18.12	600	10,872	18.120	18.12	-	-	18.12	18.12	600	18.120	0.17%
2024-02-22	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	1.29%
2024-02-21	17.86	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	1.19%
2024-02-20	17.65	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	0.00%
2024-02-19	17.65	-	-	-	-	0	0	-	17.65	-	-	-	-	0	-	-0.51%
2024-02-16	17.74	-	-	17.32	17.32	200	3,464	17.320	17.74	-	-	17.32	17.32	200	17.320	2.42%
2024-02-15	17.32	-	-	-	-	0	0	-	17.32	-	-	-	-	0	-	0.46%
2024-02-14	17.24	-	-	-	-	0	0	-	17.24	-	-	-	-	0	-	0.41%
2024-02-09	17.17	-	-	-	-	0	0	-	17.17	-	-	-	-	0	-	-0.92%
2024-02-08	17.33	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	-0.80%
2024-02-07	17.47	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	0.00%
2024-02-06	17.47	-	-	-	-	0	0	-	17.47	-	-	-	-	0	-	3.31%
2024-02-05	16.91	-	-	-	-	0	0	-	16.91	-	-	-	-	0	-	-0.06%
2024-02-02	16.92	-	-	17.07	17.07	200	3,414	17.070	16.92	-	-	17.07	17.07	200	17.070	0.59%
2024-02-01	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	0.00%
2024-01-31	16.82	-	-	-	-	0	0	-	16.82	-	-	-	-	0	-	-1.58%
2024-01-30	17.09	-	-	-	-	0	0	-	17.09	-	-	-	-	0	-	-1.84%
2024-01-29	17.41	-	-	-	-	0	0	-	17.41	-	-	-	-	0	-	0.46%
2024-01-26	17.33	-	-	-	-	0	0	-	17.33	-	-	-	-	0	-	-1.08%
2024-01-25	17.52	-	-	-	-	0	0	-	17.52	-	-	-	-	0	-	1.86%
2024-01-24	17.20	-	-	-	-	0	0	-	17.20	-	-	-	-	0	-	3.74%
2024-01-23	16.58	-	-	-	-	0	0	-	16.58	-	-	-	-	0	-	2.03%
2024-01-22	16.25	-	-	-	-	0	0	-	16.25	-	-	-	-	0	-	-2.23%
2024-01-19	16.62	-	-	-	-	0	0	-	16.62	-	-	-	-	0	-	-0.18%
2024-01-18	16.65	-	-	-	-	0	0	-	16.65	-	-	-	-	0	-	0.24%
2024-01-17	16.61	-	-	-	-	0	0	-	16.61	-	-	-	-	0	-	-3.88%
2024-01-16	17.28	-	-	-	-	0	0	-	17.28	-	-	-	-	0	-	-2.04%
2024-01-15	17.64	-	-	-	-	0	0	-	17.64	-	-	-	-	0	-	-0.23%
2024-01-12	17.68	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.00%
2024-01-11	17.68	-	-	-	-	0	0	-	17.68	-	-	-	-	0	-	0.40%
2024-01-10	17.61	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	-0.56%
2024-01-09	17.71	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	0.00%
2024-01-08	17.71	-	-	-	-	0	0	-	17.71	-	-	-	-	0	-	-2.05%
2024-01-05	18.08	-	-	-	-	0	0	-	18.08	-	-	-	-	0	-	-0.82%
2024-01-04	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	0.00%
2024-01-03	18.23	-	-	-	-	0	0	-	18.23	-	-	-	-	0	-	-0.82%
2024-01-02	18.38	-	-	-	-	0	0	-	18.38	-	-	-	-	0	-	-0.59%
2023-12-29	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.00%
2023-12-28	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	2.67%
2023-12-27	18.01	-	-	-	-	0	0	-	18.01	-	-	-	-	0	-	1.35%
2023-12-22	17.77	-	-	-	-	0	0	-	17.77	-	-	-	-	0	-	-1.77%
2023-12-21	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.00%
2023-12-20	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	0.00%
2023-12-19	18.09	-	-	-	-	0	0	-	18.09	-	-	-	-	0	-	-0.50%
2023-12-18	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-0.38%
2023-12-15	18.25	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	2.36%
2023-12-14	17.83	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	0.00%
2023-12-13	17.83	-	-	-	-	0	0	-	17.83	-	-	-	-	0	-	-0.17%
2023-12-12	17.86	-	-	-	-	0	0	-	17.86	-	-	-	-	0	-	0.62%
2023-12-11	17.75	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	-0.95%
2023-12-08	17.92	-	-	-	-	0	0	-	17.92	-	-	-	-	0	-	-0.11%
2023-12-07	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2023-12-06	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.39%
2023-12-05	17.87	-	-	-	-	0	0	-	17.87	-	-	-	-	0	-	-2.03%
2023-12-04	18.24	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	-1.35%
2023-12-01	18.49	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	-0.64%
2023-11-30	18.61	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	0.00%
2023-11-29	18.61	-	-	-	-	0	0	-	18.61	-	-	-	-	0	-	-2.05%
2023-11-28	19.00	-	-	-	-	0	0	-	19.00	-	-	-	-	0	-	-1.09%
2023-11-27	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.00%
2023-11-24	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	-1.23%
2023-11-23	19.45	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	1.25%
2023-11-22	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.00%
2023-11-21	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.00%
2023-11-20	19.21	-	-	-	-	0	0	-	19.21	-	-	-	-	0	-	0.68%
2023-11-17	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	-2.20%
2023-11-16	19.51	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-0.51%
2023-11-15	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	3.32%
2023-11-14	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	0.00%
2023-11-13	18.98	-	-	18.75	18.75	200	3,750	18.750	18.98	-	-	18.75	18.75	200	18.750	0.96%
2023-11-10	18.80	18.73	-	-	-	0	0	-	18.80	18.73	-	-	-	0	-	-2.08%
2023-11-09	19.20	19.05	-	-	-	0	0	-	19.20	19.05	-	-	-	0	-	-0.26%
2023-11-08	19.25	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	-0.52%
2023-11-07	19.35	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	-1.17%
2023-11-06	19.58	19.53	19.69	19.58	19.58	200	3,916	19.580	19.58	19.53	19.69	19.58	19.58	200	19.580	1.98%
2023-11-03	19.20	19.20	-	-	-	0	0	-	19.20	19.20	-	-	-	0	-	3.00%
2023-11-02	18.64	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	0.00%
2023-11-01	18.64	-	-	-	-	0	0	-	18.64	-	-	-	-	0	-	-0.32%
2023-10-31	18.70	-	-	-	-	0	0	-	18.70	-	-	-	-	0	-	-1.06%
2023-10-30	18.90	18.86	-	-	-	0	0	-	18.90	18.86	-	-	-	0	-	0.00%
2023-10-27	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	2.00%
2023-10-26	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2023-10-25	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	0.00%
2023-10-24	18.53	-	-	-	-	0	0	-	18.53	-	-	-	-	0	-	-0.75%
2023-10-20	18.67	-	-	-	-	0	0	-	18.67	-	-	-	-	0	-	-0.80%
2023-10-19	18.82	-	-	-	-	0	0	-	18.82	-	-	-	-	0	-	-2.39%
2023-10-18	19.28	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
2023-10-17	19.28	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
2023-10-16	19.28	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	-1.13%
2023-10-13	19.50	-	-	-	-	0	0	-	19.50	-	-	-	-	0	-	-2.06%
2023-10-12	19.91	-	-	-	-	0	0	-	19.91	-	-	-	-	0	-	1.69%
2023-10-11	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	1.50%
2023-10-10	19.29	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.89%
2023-10-09	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.05%
2023-10-06	19.11	16.80	-	-	-	0	0	-	19.11	16.80	-	-	-	0	-	1.22%
2023-10-05	18.88	16.80	-	-	-	0	0	-	18.88	16.80	-	-	-	0	-	0.00%
2023-10-04	18.88	17.00	-	-	-	0	0	-	18.88	17.00	-	-	-	0	-	-0.79%
2023-10-03	19.03	17.00	-	-	-	0	0	-	19.03	17.00	-	-	-	0	-	-2.41%
2023-09-29	19.50	17.00	-	-	-	0	0	-	19.50	17.00	-	-	-	0	-	2.04%
2023-09-28	19.11	17.00	-	-	-	0	0	-	19.11	17.00	-	-	-	0	-	-0.83%
2023-09-27	19.27	17.00	-	-	-	0	0	-	19.27	17.00	-	-	-	0	-	0.16%
2023-09-26	19.24	17.00	-	-	-	0	0	-	19.24	17.00	-	-	-	0	-	-1.38%
2023-09-25	19.51	17.00	-	-	-	0	0	-	19.51	17.00	-	-	-	0	-	-1.22%
2023-09-22	19.75	17.00	-	-	-	0	0	-	19.75	17.00	-	-	-	0	-	1.86%
2023-09-21	19.39	17.00	-	-	-	0	0	-	19.39	17.00	-	-	-	0	-	-1.52%
2023-09-20	19.69	-	-	-	-	0	0	-	19.69	-	-	-	-	0	-	-0.51%
2023-09-19	19.79	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	0.00%
2023-09-18	19.79	-	-	-	-	0	0	-	19.79	-	-	-	-	0	-	-0.95%
2023-09-15	19.98	-	-	-	-	0	0	-	19.98	-	-	-	-	0	-	0.65%
2023-09-14	19.85	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	0.00%
2023-09-13	19.85	-	-	-	-	0	0	-	19.85	-	-	-	-	0	-	-0.25%
2023-09-12	19.90	19.83	-	-	-	0	0	-	19.90	19.83	-	-	-	0	-	-0.50%
2023-09-11	20.00	19.65	-	-	-	0	0	-	20.00	19.65	-	-	-	0	-	-0.40%
2023-09-07	20.08	-	-	20.08	20.08	70,000	1,405,600	20.080	20.08	-	-	20.08	20.08	70,000	20.080	-0.69%
2023-09-06	20.22	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2023-09-05	20.22	-	-	20.54	20.54	200	4,108	20.540	20.22	-	-	20.54	20.54	200	20.540	-1.46%
2023-09-04	20.52	20.40	-	-	-	0	0	-	20.52	20.40	-	-	-	0	-	1.99%
2023-08-31	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2023-08-30	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	0.00%
2023-08-29	20.12	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	2.08%
2023-08-28	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	0.25%
2023-08-25	19.66	-	-	-	-	0	0	-	19.66	-	-	-	-	0	-	-0.81%
2023-08-24	19.82	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	1.90%
2023-08-23	19.45	-	-	19.45	19.45	20,000	389,000	19.450	19.45	-	-	19.45	19.45	20,000	19.450	0.52%
2023-08-22	19.35	-	-	19.24	19.35	20,200	390,848	19.349	19.35	-	-	19.24	19.35	20,200	19.349	0.57%
2023-08-21	19.24	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	-1.69%
2023-08-18	19.57	-	-	-	-	0	0	-	19.57	-	-	-	-	0	-	-2.25%
2023-08-17	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-08-16	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	-1.38%
2023-08-15	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	-1.07%
2023-08-14	20.52	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-1.44%
2023-08-11	20.82	-	-	20.82	20.82	54,000	1,124,280	20.820	20.82	-	-	20.82	20.82	54,000	20.820	-0.48%
2023-08-10	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2023-08-09	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2023-08-08	20.92	-	-	21.02	21.06	25,000	525,776	21.031	20.92	-	-	21.02	21.06	25,000	21.031	-1.23%
2023-08-07	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.00%
2023-08-04	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.38%
2023-08-03	21.10	20.84	-	-	-	0	0	-	21.10	20.84	-	-	-	0	-	-0.47%
2023-08-02	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	-2.21%
2023-08-01	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	0.00%
2023-07-31	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	0.84%
2023-07-28	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	1.42%
2023-07-27	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	1.34%
2023-07-26	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2023-07-25	20.92	-	21.28	20.84	20.84	2,200	45,848	20.840	20.92	-	21.28	20.84	20.84	2,200	20.840	3.77%
2023-07-24	20.16	-	20.20	-	-	0	0	-	20.16	-	20.20	-	-	0	-	-1.37%
2023-07-21	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.10%
2023-07-20	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-0.20%
2023-07-19	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	-0.49%
2023-07-18	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-1.25%
2023-07-14	20.82	-	-	-	-	0	0	-	20.82	-	-	-	-	0	-	0.10%
2023-07-13	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	2.06%
2023-07-12	20.38	-	-	20.42	20.44	20,000	408,588	20.429	20.38	-	-	20.42	20.44	20,000	20.429	2.10%
2023-07-11	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	1.01%
2023-07-10	19.76	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	0.00%
2023-07-07	19.76	-	-	-	-	0	0	-	19.76	-	-	-	-	0	-	-0.85%
2023-07-06	19.93	-	-	-	-	0	0	-	19.93	-	-	-	-	0	-	-2.21%
2023-07-05	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	-0.88%
2023-07-04	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.49%
2023-07-03	20.46	-	-	-	-	0	0	-	20.46	-	-	-	-	0	-	1.79%
2023-06-30	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.00%
2023-06-29	20.10	-	-	20.10	20.10	24,000	482,400	20.100	20.10	-	-	20.10	20.10	24,000	20.100	-0.59%
2023-06-28	20.22	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2023-06-27	20.22	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	1.00%
2023-06-26	20.02	-	-	20.10	20.18	30,000	604,952	20.165	20.02	-	-	20.10	20.18	30,000	20.165	-0.40%
2023-06-23	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	-1.57%
2023-06-21	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-2.11%
2023-06-20	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	-1.42%
2023-06-19	21.16	-	-	-	-	0	0	-	21.16	-	-	-	-	0	-	-0.56%
2023-06-16	21.28	-	-	21.28	21.28	200	4,256	21.280	21.28	-	-	21.28	21.28	200	21.280	1.62%
2023-06-15	20.94	-	-	-	-	0	0	-	20.94	-	-	-	-	0	-	1.55%
2023-06-14	20.62	-	-	20.62	20.62	14,000	288,680	20.620	20.62	-	-	20.62	20.62	14,000	20.620	-0.39%
2023-06-13	20.70	-	-	20.70	20.70	9,000	186,300	20.700	20.70	-	-	20.70	20.70	9,000	20.700	1.37%
2023-06-12	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.10%
2023-06-09	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.79%
2023-06-08	20.24	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	0.00%
2023-06-07	20.24	-	-	-	-	0	0	-	20.24	-	-	-	-	0	-	1.10%
2023-06-06	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.00%
2023-06-05	20.02	-	-	-	-	0	0	-	20.02	-	-	-	-	0	-	0.75%
2023-06-02	19.87	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	3.49%
2023-06-01	19.20	-	-	19.20	19.20	2,000	38,400	19.200	19.20	-	-	19.20	19.20	2,000	19.200	0.10%
2023-05-31	19.18	-	19.30	-	-	0	0	-	19.18	-	19.30	-	-	0	-	-1.54%
2023-05-30	19.48	-	19.63	-	-	0	0	-	19.48	-	19.63	-	-	0	-	0.00%
2023-05-29	19.48	-	19.71	-	-	0	0	-	19.48	-	19.71	-	-	0	-	-1.17%
2023-05-25	19.71	-	-	-	-	0	0	-	19.71	-	-	-	-	0	-	-1.84%
2023-05-24	20.08	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	-1.76%
2023-05-23	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	-0.58%
2023-05-22	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.78%
2023-05-19	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	-0.68%
2023-05-18	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	0.20%
2023-05-17	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	-1.35%
2023-05-16	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.10%
2023-05-15	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	0.97%
2023-05-12	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-0.19%
2023-05-11	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2023-05-10	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-0.19%
2023-05-09	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	-1.81%
2023-05-08	21.02	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	1.15%
2023-05-05	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.48%
2023-05-04	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.58%
2023-05-03	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-0.77%
2023-05-02	20.72	-	-	20.72	20.72	2,000	41,440	20.720	20.72	-	-	20.72	20.72	2,000	20.720	0.19%
2023-04-28	20.68	-	-	-	-	0	0	-	20.68	-	-	-	-	0	-	0.49%
2023-04-27	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2023-04-26	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.19%
2023-04-25	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-1.63%
2023-04-24	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-0.48%
2023-04-21	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-2.05%
2023-04-20	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	0.00%
2023-04-19	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	-1.38%
2023-04-18	21.72	-	-	-	-	0	0	-	21.72	-	-	-	-	0	-	-0.09%
2023-04-17	21.74	-	-	-	-	0	0	-	21.74	-	-	-	-	0	-	1.59%
2023-04-14	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2023-04-13	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2023-04-12	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	-0.56%
2023-04-11	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2023-04-06	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2023-04-04	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-0.09%
2023-04-03	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2023-03-31	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	1.13%
2023-03-30	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.47%
2023-03-29	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	2.22%
2023-03-28	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	0.19%
2023-03-27	20.70	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	-1.62%
2023-03-24	21.04	-	-	21.04	21.04	200	4,208	21.040	21.04	-	-	21.04	21.04	200	21.040	0.00%
2023-03-23	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	2.63%
2023-03-22	20.50	-	-	-	-	0	0	-	20.50	-	-	-	-	0	-	1.49%
2023-03-21	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.70%
2023-03-20	20.06	-	-	-	-	0	0	-	20.06	-	-	-	-	0	-	-2.05%
2023-03-17	20.48	20.46	-	-	-	0	0	-	20.48	20.46	-	-	-	0	-	1.49%
2023-03-16	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-1.08%
2023-03-15	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	1.29%
2023-03-14	20.14	-	-	-	-	0	0	-	20.14	-	-	-	-	0	-	-1.66%
2023-03-13	20.48	-	-	-	-	0	0	-	20.48	-	-	-	-	0	-	1.39%
2023-03-10	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	-3.07%
2023-03-09	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	-0.57%
2023-03-08	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-2.60%
2023-03-07	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2023-03-06	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.19%
2023-03-03	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.09%
2023-03-02	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	-0.28%
2023-03-01	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	3.76%
2023-02-28	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	-0.67%
2023-02-27	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-0.38%
2023-02-24	20.96	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-2.15%
2023-02-23	21.42	-	-	21.48	21.48	1,200	25,776	21.480	21.42	-	-	21.48	21.48	1,200	21.480	0.09%
2023-02-22	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	-0.83%
2023-02-21	21.58	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	-1.46%
2023-02-20	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.09%
2023-02-17	21.88	-	22.78	-	-	0	0	-	21.88	-	22.78	-	-	0	-	-0.45%
2023-02-16	21.98	-	22.78	-	-	0	0	-	21.98	-	22.78	-	-	0	-	0.37%
2023-02-15	21.90	-	22.78	21.90	21.90	1,000	21,900	21.900	21.90	-	22.78	21.90	21.90	1,000	21.900	-1.71%
2023-02-14	22.28	22.12	22.78	-	-	0	0	-	22.28	22.12	22.78	-	-	0	-	-0.18%
2023-02-13	22.32	-	22.78	-	-	0	0	-	22.32	-	22.78	-	-	0	-	0.00%
2023-02-10	22.32	-	23.08	-	-	0	0	-	22.32	-	23.08	-	-	0	-	-1.76%
2023-02-09	22.72	-	23.08	-	-	0	0	-	22.72	-	23.08	-	-	0	-	1.25%
2023-02-08	22.44	-	23.08	-	-	0	0	-	22.44	-	23.08	-	-	0	-	0.00%
2023-02-07	22.44	-	23.08	-	-	0	0	-	22.44	-	23.08	-	-	0	-	0.27%
2023-02-06	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	-2.27%
2023-02-03	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	-1.21%
2023-02-02	23.18	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.00%
2023-02-01	23.18	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	0.52%
2023-01-31	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	-0.69%
2023-01-30	23.22	-	-	23.68	23.68	200	4,736	23.680	23.22	-	-	23.68	23.68	200	23.680	-2.52%
2023-01-27	23.82	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.68%
2023-01-26	23.66	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	2.34%
2023-01-20	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	1.40%
2023-01-19	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2023-01-18	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2023-01-17	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	-0.35%
2023-01-16	22.88	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	0.00%
2023-01-13	22.88	-	-	-	-	0	0	-	22.88	-	-	-	-	0	-	1.42%
2023-01-12	22.56	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	0.00%
2023-01-11	22.56	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	0.27%
2023-01-10	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2023-01-09	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	1.90%
2023-01-06	22.08	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.00%
2023-01-05	22.08	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	1.47%
2023-01-04	21.76	-	-	-	-	0	0	-	21.76	-	-	-	-	0	-	3.52%
2023-01-03	21.02	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	1.06%
2022-12-30	20.80	-	-	20.80	20.80	200	4,160	20.800	20.80	-	-	20.80	20.80	200	20.800	0.48%
2022-12-29	20.70	-	20.88	-	-	0	0	-	20.70	-	20.88	-	-	0	-	-0.86%
2022-12-28	20.88	-	-	20.92	20.92	1,000	20,920	20.920	20.88	-	-	20.92	20.92	1,000	20.920	1.46%
2022-12-23	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2022-12-22	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	2.90%
2022-12-21	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2022-12-20	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	-1.67%
2022-12-19	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	-0.20%
2022-12-16	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	0.00%
2022-12-15	20.38	-	-	-	-	0	0	-	20.38	-	-	-	-	0	-	-1.16%
2022-12-14	20.62	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.29%
2022-12-13	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	0.00%
2022-12-12	20.56	-	-	-	-	0	0	-	20.56	-	-	-	-	0	-	-1.72%
2022-12-09	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	2.45%
2022-12-08	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	2.61%
2022-12-07	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	-2.64%
2022-12-06	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	0.00%
2022-12-05	20.44	-	-	-	-	0	0	-	20.44	-	-	-	-	0	-	4.61%
2022-12-02	19.54	-	-	-	-	0	0	-	19.54	-	-	-	-	0	-	0.15%
2022-12-01	19.51	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.36%
2022-11-30	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	2.42%
2022-11-29	18.98	-	-	-	-	0	0	-	18.98	-	-	-	-	0	-	4.46%
2022-11-28	18.17	-	-	-	-	0	0	-	18.17	-	-	-	-	0	-	-1.30%
2022-11-25	18.41	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.00%
2022-11-24	18.41	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	0.44%
2022-11-23	18.33	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2022-11-22	18.33	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	-1.19%
2022-11-21	18.55	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	-1.96%
2022-11-18	18.92	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	-0.47%
2022-11-17	19.01	-	-	-	-	0	0	-	19.01	-	-	-	-	0	-	-0.58%
2022-11-16	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2022-11-15	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	4.14%
2022-11-14	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	1.77%
2022-11-11	18.04	-	-	17.83	17.83	400	7,132	17.830	18.04	-	-	17.83	17.83	400	17.830	7.44%
2022-11-10	16.79	-	-	-	-	0	0	-	16.79	-	-	-	-	0	-	-1.87%
2022-11-09	17.11	-	-	-	-	0	0	-	17.11	-	-	-	-	0	-	-0.87%
2022-11-08	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	0.00%
2022-11-07	17.26	-	-	-	-	0	0	-	17.26	-	-	-	-	0	-	2.80%
2022-11-04	16.79	16.69	-	-	-	0	0	-	16.79	16.69	-	-	-	0	-	4.74%
2022-11-03	16.03	-	-	-	-	0	0	-	16.03	-	-	-	-	0	-	-2.26%
2022-11-02	16.40	16.40	16.53	-	-	0	0	-	16.40	16.40	16.53	-	-	0	-	2.69%
2022-11-01	15.97	-	-	-	-	0	0	-	15.97	-	-	-	-	0	-	4.04%
2022-10-31	15.35	-	-	15.40	15.40	1,000	15,400	15.400	15.35	-	-	15.40	15.40	1,000	15.400	-0.84%
2022-10-28	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	-3.25%
2022-10-27	16.00	-	-	-	-	0	0	-	16.00	-	-	-	-	0	-	0.57%
2022-10-26	15.91	-	-	-	-	0	0	-	15.91	-	-	-	-	0	-	0.70%
2022-10-25	15.80	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2022-10-24	15.80	-	-	15.80	15.80	1,000	15,800	15.800	15.80	-	-	15.80	15.80	1,000	15.800	-6.95%
2022-10-21	16.98	-	-	-	-	0	0	-	16.98	-	-	-	-	0	-	-0.24%
2022-10-20	17.02	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	-1.62%
2022-10-19	17.30	-	-	-	-	0	0	-	17.30	-	-	-	-	0	-	-1.70%
2022-10-18	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	1.50%
2022-10-17	17.34	-	-	-	-	0	0	-	17.34	-	-	-	-	0	-	0.41%
2022-10-14	17.27	-	-	-	-	0	0	-	17.27	-	-	-	-	0	-	0.47%
2022-10-13	17.19	-	-	-	-	0	0	-	17.19	-	-	-	-	0	-	-1.72%
2022-10-12	17.49	-	-	-	-	0	0	-	17.49	-	-	-	-	0	-	-0.63%
2022-10-11	17.60	-	-	-	-	0	0	-	17.60	-	-	-	-	0	-	-2.49%
2022-10-10	18.05	-	-	-	-	0	0	-	18.05	-	-	-	-	0	-	-2.96%
2022-10-07	18.60	-	-	-	-	0	0	-	18.60	-	-	-	-	0	-	-1.43%
2022-10-06	18.87	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	0.00%
2022-10-05	18.87	-	-	-	-	0	0	-	18.87	-	-	-	-	0	-	5.07%
2022-10-03	17.96	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	-0.33%
2022-09-30	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2022-09-29	18.02	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	-1.04%
2022-09-28	18.21	-	-	-	-	0	0	-	18.21	-	-	-	-	0	-	-3.40%
2022-09-27	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	0.00%
2022-09-26	18.85	-	-	-	-	0	0	-	18.85	-	-	-	-	0	-	-0.16%
2022-09-23	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	-0.94%
2022-09-22	19.06	-	-	-	-	0	0	-	19.06	-	-	-	-	0	-	-1.75%
2022-09-21	19.40	-	-	-	-	0	0	-	19.40	-	-	-	-	0	-	-1.07%
2022-09-20	19.61	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.51%
2022-09-19	19.51	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	-1.32%
2022-09-16	19.77	-	-	-	-	0	0	-	19.77	-	-	-	-	0	-	-0.95%
2022-09-15	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	0.00%
2022-09-14	19.96	-	-	-	-	0	0	-	19.96	-	-	-	-	0	-	-2.16%
2022-09-13	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2022-09-09	20.40	20.36	-	-	-	0	0	-	20.40	20.36	-	-	-	0	-	2.15%
2022-09-08	19.97	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-1.04%
2022-09-07	20.18	-	-	-	-	0	0	-	20.18	-	-	-	-	0	-	-0.79%
2022-09-06	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	0.00%
2022-09-05	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	-1.17%
2022-09-02	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	-0.87%
2022-09-01	20.76	-	-	-	-	0	0	-	20.76	-	-	-	-	0	-	-1.33%
2022-08-31	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2022-08-30	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	-0.66%
2022-08-29	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.00%
2022-08-26	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.86%
2022-08-25	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	2.94%
2022-08-24	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	-1.26%
2022-08-23	20.66	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	-0.96%
2022-08-22	20.86	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	-0.48%
2022-08-19	20.96	-	-	21.00	21.00	20,000	420,000	21.000	20.96	-	-	21.00	21.00	20,000	21.000	0.29%
2022-08-18	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	-0.48%
2022-08-17	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2022-08-16	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	-0.85%
2022-08-15	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.00%
2022-08-12	21.18	-	-	-	-	0	0	-	21.18	-	-	-	-	0	-	0.38%
2022-08-11	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	1.74%
2022-08-10	20.74	-	-	-	-	0	0	-	20.74	-	-	-	-	0	-	-2.35%
2022-08-09	21.24	21.08	-	-	-	0	0	-	21.24	21.08	-	-	-	0	-	-0.28%
2022-08-08	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	-0.47%
2022-08-05	21.40	-	-	21.40	21.40	1,000	21,400	21.400	21.40	-	-	21.40	21.40	1,000	21.400	0.85%
2022-08-04	21.22	-	21.30	-	-	0	0	-	21.22	-	21.30	-	-	0	-	1.82%
2022-08-03	20.84	-	-	-	-	0	0	-	20.84	-	-	-	-	0	-	0.00%
2022-08-02	20.84	-	20.84	-	-	0	0	-	20.84	-	20.84	-	-	0	-	-2.53%
2022-08-01	21.38	-	21.38	-	-	0	0	-	21.38	-	21.38	-	-	0	-	0.00%
2022-07-29	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-2.46%
2022-07-28	21.92	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	0.00%
2022-07-27	21.92	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	-0.90%
2022-07-26	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	1.10%
2022-07-25	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	-0.55%
2022-07-22	22.00	-	-	22.02	22.02	30,000	660,600	22.020	22.00	-	-	22.02	22.02	30,000	22.020	0.36%
2022-07-21	21.92	-	-	-	-	0	0	-	21.92	-	-	-	-	0	-	-0.81%
2022-07-20	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.36%
2022-07-19	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	-0.09%
2022-07-18	22.04	-	-	21.72	21.72	200	4,344	21.720	22.04	-	-	21.72	21.72	200	21.720	1.66%
2022-07-15	21.68	-	-	-	-	0	0	-	21.68	-	-	-	-	0	-	-1.99%
2022-07-14	22.12	-	22.24	22.24	22.24	17,000	378,080	22.240	22.12	-	22.24	22.24	22.24	17,000	22.240	-0.54%
2022-07-13	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2022-07-12	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	-1.24%
2022-07-11	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	-2.00%
2022-07-08	22.98	22.70	-	-	-	0	0	-	22.98	22.70	-	-	-	0	-	0.09%
2022-07-07	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.00%
2022-07-06	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	-1.46%
2022-07-05	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2022-07-04	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2022-06-30	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	-0.26%
2022-06-29	23.36	-	-	-	-	0	0	-	23.36	-	-	-	-	0	-	-1.02%
2022-06-28	23.60	23.60	-	-	-	0	0	-	23.60	23.60	-	-	-	0	-	0.60%
2022-06-27	23.46	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	2.27%
2022-06-24	22.94	-	-	-	-	0	0	-	22.94	-	-	-	-	0	-	2.14%
2022-06-23	22.46	-	-	22.44	22.44	34,000	762,620	22.430	22.46	-	-	22.44	22.44	34,000	22.430	0.45%
2022-06-22	22.36	-	-	-	-	0	0	-	22.36	-	-	-	-	0	-	-1.50%
2022-06-21	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	1.98%
2022-06-20	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	0.36%
2022-06-17	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	0.91%
2022-06-16	21.98	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	-1.79%
2022-06-15	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.54%
2022-06-14	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	0.00%
2022-06-13	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	-3.47%
2022-06-10	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.00%
2022-06-09	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	0.00%
2022-06-08	23.06	-	-	-	-	0	0	-	23.06	-	-	-	-	0	-	1.50%
2022-06-07	22.72	-	-	22.72	22.72	200	4,544	22.720	22.72	-	-	22.72	22.72	200	22.720	0.44%
2022-06-06	22.62	22.40	-	-	-	0	0	-	22.62	22.40	-	-	-	0	-	1.98%
2022-06-02	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	-0.63%
2022-06-01	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2022-05-31	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	1.36%
2022-05-30	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	2.13%
2022-05-27	21.56	-	-	-	-	0	0	-	21.56	-	-	-	-	0	-	2.18%
2022-05-26	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2022-05-25	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2022-05-24	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-1.95%
2022-05-23	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-0.46%
2022-05-20	21.62	-	-	-	-	0	0	-	21.62	-	-	-	-	0	-	2.46%
2022-05-19	21.10	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	-1.77%
2022-05-18	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.28%
2022-05-17	21.42	-	-	-	-	0	0	-	21.42	-	-	-	-	0	-	3.08%
2022-05-16	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	0.00%
2022-05-13	20.78	-	-	-	-	0	0	-	20.78	-	-	-	-	0	-	2.16%
2022-05-12	20.34	-	-	-	-	0	0	-	20.34	-	-	-	-	0	-	-1.45%
2022-05-11	20.64	-	-	-	-	0	0	-	20.64	-	-	-	-	0	-	0.19%
2022-05-10	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	-1.81%
2022-05-06	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-3.94%
2022-05-05	21.84	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	-0.27%
2022-05-04	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	-0.54%
2022-05-03	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.09%
2022-04-29	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	4.56%
2022-04-28	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	1.15%
2022-04-27	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.48%
2022-04-26	20.70	-	-	-	-	0	0	-	20.70	-	-	-	-	0	-	0.00%
2022-04-25	20.70	-	-	20.70	20.70	200	4,140	20.700	20.70	-	-	20.70	20.70	200	20.700	-4.17%
2022-04-22	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	-0.28%
2022-04-21	21.66	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	-1.37%
2022-04-20	21.96	-	-	-	-	0	0	-	21.96	-	-	-	-	0	-	0.00%
2022-04-19	21.96	21.96	-	21.96	21.96	200	4,392	21.960	21.96	21.96	-	21.96	21.96	200	21.960	-2.14%
2022-04-14	22.44	-	-	-	-	0	0	-	22.44	-	-	-	-	0	-	0.90%
2022-04-13	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.09%
2022-04-12	22.22	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	0.00%
2022-04-11	22.22	-	-	-	-	0	0	-	22.22	-	-	-	-	0	-	-3.31%
2022-04-08	22.98	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	0.00%
2022-04-07	22.98	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	-0.86%
2022-04-06	23.18	-	-	-	-	0	0	-	23.18	-	-	-	-	0	-	-1.36%
2022-04-04	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	1.73%
2022-04-01	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	-0.26%
2022-03-31	23.16	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	-0.26%
2022-03-30	23.22	22.80	-	23.22	23.22	200	4,644	23.220	23.22	22.80	-	23.22	23.22	200	23.220	1.84%
2022-03-29	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	1.15%
2022-03-28	22.54	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	0.54%
2022-03-25	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	-2.69%
2022-03-24	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	-0.43%
2022-03-23	23.14	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	1.22%
2022-03-22	22.86	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	2.24%
2022-03-21	22.36	-	-	-	-	0	0	-	22.36	-	-	-	-	0	-	-0.89%
2022-03-18	22.56	-	-	-	-	0	0	-	22.56	-	-	-	-	0	-	0.27%
2022-03-17	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	6.74%
2022-03-16	21.08	-	-	-	-	0	0	-	21.08	-	-	-	-	0	-	8.60%
2022-03-15	19.41	-	-	19.41	19.41	200	3,882	19.410	19.41	-	-	19.41	19.41	200	19.410	-5.50%
2022-03-14	20.54	-	-	-	-	0	0	-	20.54	-	-	-	-	0	-	-5.87%
2022-03-11	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.73%
2022-03-10	21.98	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	0.46%
2022-03-09	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	0.00%
2022-03-08	21.88	-	-	21.88	21.88	23,200	507,616	21.880	21.88	-	-	21.88	21.88	23,200	21.880	-1.97%
2022-03-07	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	-4.12%
2022-03-04	23.28	-	-	23.28	23.28	200	4,656	23.280	23.28	-	-	23.28	23.28	200	23.280	-2.43%
2022-03-03	23.86	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.00%
2022-03-02	23.86	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	-1.57%
2022-03-01	24.24	-	-	-	-	0	0	-	24.24	-	-	-	-	0	-	0.00%
2022-02-28	24.24	-	-	-	-	0	0	-	24.24	-	-	-	-	0	-	-0.25%
2022-02-25	24.30	-	-	24.34	24.34	200	4,868	24.340	24.30	-	-	24.34	24.34	200	24.340	-0.33%
2022-02-24	24.38	-	-	-	-	0	0	-	24.38	-	-	-	-	0	-	-2.64%
2022-02-23	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2022-02-22	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	-2.72%
2022-02-21	25.74	-	-	-	-	0	0	-	25.74	-	-	-	-	0	-	-0.77%
2022-02-18	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	-1.14%
2022-02-17	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.23%
2022-02-16	26.18	-	-	-	-	0	0	-	26.18	-	-	-	-	0	-	0.85%
2022-02-15	25.96	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	-0.99%
2022-02-14	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-0.68%
2022-02-11	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2022-02-10	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.46%
2022-02-09	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	1.15%
2022-02-08	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	-0.23%
2022-02-07	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2022-02-04	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	2.92%
2022-01-31	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.80%
2022-01-28	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.95%
2022-01-27	25.34	-	-	-	-	0	0	-	25.34	-	-	-	-	0	-	-2.31%
2022-01-26	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	0.00%
2022-01-25	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	-1.74%
2022-01-24	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.30%
2022-01-21	26.48	-	-	-	-	0	0	-	26.48	-	-	-	-	0	-	0.08%
2022-01-20	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	3.04%
2022-01-19	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	-0.23%
2022-01-18	25.74	-	-	-	-	0	0	-	25.74	-	-	-	-	0	-	-0.39%
2022-01-17	25.84	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	-0.23%
2022-01-14	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2022-01-13	25.90	-	-	25.90	25.90	170,000	4,431,730	26.069	25.90	-	-	25.90	25.90	170,000	26.069	0.08%
2022-01-12	25.88	-	26.46	25.86	25.86	800	20,688	25.860	25.88	-	26.46	25.86	25.86	800	25.860	2.94%
2022-01-11	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.16%
2022-01-10	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	1.37%
2022-01-07	24.76	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	1.81%
2022-01-06	24.32	-	-	24.10	24.10	20,000	482,000	24.100	24.32	-	-	24.10	24.10	20,000	24.100	-0.16%
2022-01-05	24.36	-	24.60	24.50	24.50	400	9,800	24.500	24.36	-	24.60	24.50	24.50	400	24.500	-2.01%
2022-01-04	24.86	24.50	24.90	-	-	0	0	-	24.86	24.50	24.90	-	-	0	-	-0.24%
2022-01-03	24.92	24.50	24.92	24.92	24.92	200	4,984	24.920	24.92	24.50	24.92	24.92	24.92	200	24.920	0.00%
2021-12-31	24.92	-	-	-	-	0	0	-	24.92	-	-	-	-	0	-	0.89%
2021-12-30	24.70	-	24.70	-	-	0	0	-	24.70	-	24.70	-	-	0	-	0.00%
2021-12-29	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	-0.32%
2021-12-28	24.78	-	-	-	-	0	0	-	24.78	-	-	-	-	0	-	0.00%
2021-12-24	24.78	-	-	-	-	0	0	-	24.78	-	-	-	-	0	-	0.16%
2021-12-23	24.74	24.46	-	-	-	0	0	-	24.74	24.46	-	-	-	0	-	0.41%
2021-12-22	24.64	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.24%
2021-12-21	24.58	-	-	24.32	24.32	2,000	48,640	24.320	24.58	-	-	24.32	24.32	2,000	24.320	0.49%
2021-12-20	24.46	-	-	-	-	0	0	-	24.46	-	-	-	-	0	-	-2.00%
2021-12-17	24.96	-	-	-	-	0	0	-	24.96	-	-	-	-	0	-	-0.95%
2021-12-16	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2021-12-15	25.20	-	-	25.30	25.30	1,000	25,300	25.300	25.20	-	-	25.30	25.30	1,000	25.300	-0.63%
2021-12-14	25.36	-	25.42	25.36	25.36	1,000	25,360	25.360	25.36	-	25.42	25.36	25.36	1,000	25.360	-2.16%
2021-12-13	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	0.00%
2021-12-10	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	-0.31%
2021-12-09	26.00	25.86	-	-	-	0	0	-	26.00	25.86	-	-	-	0	-	1.17%
2021-12-08	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2021-12-07	25.70	-	-	25.22	25.22	200	5,044	25.220	25.70	-	-	25.22	25.22	200	25.220	1.90%
2021-12-06	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	-1.56%
2021-12-03	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
2021-12-02	25.62	-	-	25.62	25.62	5,000	128,100	25.620	25.62	-	-	25.62	25.62	5,000	25.620	0.87%
2021-12-01	25.40	-	25.68	-	-	0	0	-	25.40	-	25.68	-	-	0	-	0.00%
2021-11-30	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-1.78%
2021-11-29	25.86	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	-1.00%
2021-11-26	26.12	-	-	-	-	0	0	-	26.12	-	-	-	-	0	-	-2.17%
2021-11-25	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2021-11-24	26.70	-	-	26.70	26.70	20,000	534,000	26.700	26.70	-	-	26.70	26.70	20,000	26.700	-0.22%
2021-11-23	26.76	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	-1.11%
2021-11-22	27.06	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	-0.29%
2021-11-19	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	-0.44%
2021-11-18	27.26	-	27.26	-	-	0	0	-	27.26	-	27.26	-	-	0	-	-1.16%
2021-11-17	27.58	-	-	-	-	0	0	-	27.58	-	-	-	-	0	-	0.00%
2021-11-16	27.58	-	-	-	-	0	0	-	27.58	-	-	-	-	0	-	1.40%
2021-11-15	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	0.15%
2021-11-12	27.16	-	-	27.12	27.12	200	5,424	27.120	27.16	-	-	27.12	27.12	200	27.120	0.44%
2021-11-11	27.04	-	-	-	-	0	0	-	27.04	-	-	-	-	0	-	1.05%
2021-11-10	26.76	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	0.83%
2021-11-09	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.00%
2021-11-08	26.54	-	-	26.54	26.54	200	5,308	26.540	26.54	-	-	26.54	26.54	200	26.540	-0.75%
2021-11-05	26.74	-	-	-	-	0	0	-	26.74	-	-	-	-	0	-	-0.67%
2021-11-04	26.92	-	-	-	-	0	0	-	26.92	-	-	-	-	0	-	0.15%
2021-11-03	26.88	-	-	-	-	0	0	-	26.88	-	-	-	-	0	-	-0.15%
2021-11-02	26.92	-	-	-	-	0	0	-	26.92	-	-	-	-	0	-	-0.37%
2021-11-01	27.02	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	-1.03%
2021-10-29	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.07%
2021-10-28	27.32	-	-	27.32	27.32	200	5,464	27.320	27.32	-	-	27.32	27.32	200	27.320	-0.15%
2021-10-27	27.36	27.30	-	27.36	27.36	1,000	27,360	27.360	27.36	27.30	-	27.36	27.36	1,000	27.360	-1.65%
2021-10-26	27.82	-	-	27.76	27.76	200	5,552	27.760	27.82	-	-	27.76	27.76	200	27.760	-0.43%
2021-10-25	27.94	-	-	-	-	0	0	-	27.94	-	-	-	-	0	-	0.00%
2021-10-22	27.94	-	28.00	-	-	0	0	-	27.94	-	28.00	-	-	0	-	0.00%
2021-10-21	27.94	-	-	-	-	0	0	-	27.94	-	-	-	-	0	-	0.00%
2021-10-20	27.94	-	-	27.94	27.94	400	11,176	27.940	27.94	-	-	27.94	27.94	400	27.940	1.60%
2021-10-19	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	1.55%
2021-10-18	27.08	26.86	27.60	-	-	0	0	-	27.08	26.86	27.60	-	-	0	-	0.15%
2021-10-15	27.04	-	-	-	-	0	0	-	27.04	-	-	-	-	0	-	0.90%
2021-10-12	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	-0.89%
2021-10-11	27.04	-	-	27.00	27.00	200	5,400	27.000	27.04	-	-	27.00	27.00	200	27.000	2.27%
2021-10-08	26.44	-	27.00	-	-	0	0	-	26.44	-	27.00	-	-	0	-	0.08%
2021-10-07	26.42	-	27.00	-	-	0	0	-	26.42	-	27.00	-	-	0	-	2.80%
2021-10-06	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	-0.31%
2021-10-05	25.78	-	-	-	-	0	0	-	25.78	-	-	-	-	0	-	0.00%
2021-10-04	25.78	-	-	25.74	25.78	600	15,460	25.767	25.78	-	-	25.74	25.78	600	25.767	-2.05%
2021-09-30	26.32	-	-	-	-	0	0	-	26.32	-	-	-	-	0	-	0.00%
2021-09-29	26.32	-	-	-	-	0	0	-	26.32	-	-	-	-	0	-	0.00%
2021-09-28	26.32	-	-	26.18	26.32	600	15,736	26.227	26.32	-	-	26.18	26.32	600	26.227	1.62%
2021-09-27	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2021-09-24	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	-1.07%
2021-09-23	26.18	-	-	-	-	0	0	-	26.18	-	-	-	-	0	-	0.93%
2021-09-21	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	0.08%
2021-09-20	25.92	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	-2.56%
2021-09-17	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.76%
2021-09-16	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-1.42%
2021-09-15	26.78	-	-	-	-	0	0	-	26.78	-	-	-	-	0	-	-1.76%
2021-09-14	27.26	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	-0.80%
2021-09-13	27.48	-	-	27.48	30.74	1,600	45,924	28.703	27.48	-	-	27.48	30.74	1,600	28.703	-1.72%
2021-09-10	27.96	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	1.53%
2021-09-09	27.54	-	-	-	-	0	0	-	27.54	-	-	-	-	0	-	-2.13%
2021-09-08	28.14	-	-	-	-	0	0	-	28.14	-	-	-	-	0	-	0.00%
2021-09-07	28.14	-	-	-	-	0	0	-	28.14	-	-	-	-	0	-	0.93%
2021-09-06	27.88	-	-	27.76	27.76	3,000	83,280	27.760	27.88	-	-	27.76	27.76	3,000	27.760	0.29%
2021-09-03	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.00%
2021-09-02	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.51%
2021-09-01	27.66	-	-	-	-	0	0	-	27.66	-	-	-	-	0	-	1.10%
2021-08-31	27.36	-	-	27.00	27.00	200	5,400	27.000	27.36	-	-	27.00	27.00	200	27.000	1.26%
2021-08-30	27.02	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	0.00%
2021-08-27	27.02	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	0.00%
2021-08-26	27.02	-	-	-	-	0	0	-	27.02	-	-	-	-	0	-	-0.44%
2021-08-25	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	0.30%
2021-08-24	27.06	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	2.19%
2021-08-23	26.48	-	-	26.54	26.54	200	5,308	26.540	26.48	-	-	26.54	26.54	200	26.540	1.07%
2021-08-20	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-1.87%
2021-08-19	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-1.62%
2021-08-18	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	0.00%
2021-08-17	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	-2.09%
2021-08-16	27.72	-	-	-	-	0	0	-	27.72	-	-	-	-	0	-	-0.86%
2021-08-13	27.96	-	-	-	-	0	0	-	27.96	-	-	-	-	0	-	-0.21%
2021-08-12	28.02	-	-	-	-	27,000	761,481	28.203	28.02	-	-	-	-	27,000	28.203	0.00%
2021-08-11	28.02	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	0.07%
2021-08-10	28.00	-	-	27.44	27.44	91,400	2,536,176	27.748	28.00	-	-	27.44	27.44	91,400	27.748	1.60%
2021-08-09	27.56	-	-	-	-	0	0	-	27.56	-	-	-	-	0	-	0.00%
2021-08-06	27.56	-	-	-	-	0	0	-	27.56	-	-	-	-	0	-	-0.14%
2021-08-05	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	-1.08%
2021-08-04	27.90	-	-	28.00	28.00	400	11,200	28.000	27.90	-	-	28.00	28.00	400	28.000	1.68%
2021-08-03	27.44	-	-	-	-	0	0	-	27.44	-	-	-	-	0	-	0.00%
2021-08-02	27.44	-	-	-	-	0	0	-	27.44	-	-	-	-	0	-	0.15%
2021-07-30	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-1.01%
2021-07-29	27.68	-	-	-	-	0	0	-	27.68	-	-	-	-	0	-	3.75%
2021-07-28	26.68	-	-	-	-	0	0	-	26.68	-	-	-	-	0	-	1.14%
2021-07-27	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	-5.18%
2021-07-26	27.82	-	-	27.82	28.08	2,000	55,900	27.950	27.82	-	-	27.82	28.08	2,000	27.950	-4.66%
2021-07-23	29.18	29.14	-	-	-	0	0	-	29.18	29.14	-	-	-	0	-	-1.15%
2021-07-22	29.52	-	-	-	-	0	0	-	29.52	-	-	-	-	0	-	1.58%
2021-07-21	29.06	-	-	29.06	29.06	600	17,436	29.060	29.06	-	-	29.06	29.06	600	29.060	-0.68%
2021-07-20	29.26	-	-	-	-	0	0	-	29.26	-	-	-	-	0	-	-0.95%
2021-07-19	29.54	-	-	-	-	0	0	-	29.54	-	-	-	-	0	-	-1.73%
2021-07-16	30.06	-	-	-	-	0	0	-	30.06	-	-	-	-	0	-	0.00%
2021-07-15	30.06	30.06	-	-	-	0	0	-	30.06	30.06	-	-	-	0	-	0.94%
2021-07-14	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	0.00%
2021-07-13	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	1.78%
2021-07-12	29.26	-	-	-	-	0	0	-	29.26	-	-	-	-	0	-	0.62%
2021-07-09	29.08	-	-	-	-	0	0	-	29.08	-	-	-	-	0	-	0.07%
2021-07-08	29.06	-	-	29.06	29.06	101,000	2,963,060	29.337	29.06	-	-	29.06	29.06	101,000	29.337	-3.07%
2021-07-07	29.98	-	-	30.08	30.08	5,000	150,400	30.080	29.98	-	-	30.08	30.08	5,000	30.080	-0.33%
2021-07-06	30.08	-	-	-	-	0	0	-	30.08	-	-	-	-	0	-	-0.20%
2021-07-05	30.14	-	-	-	-	0	0	-	30.14	-	-	-	-	0	-	-0.86%
2021-07-02	30.40	-	-	30.40	30.40	62,000	1,893,950	30.548	30.40	-	-	30.40	30.40	62,000	30.548	-2.19%
2021-06-30	31.08	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	-0.64%
2021-06-29	31.28	-	-	-	-	0	0	-	31.28	-	-	-	-	0	-	-0.26%
2021-06-28	31.36	-	-	-	-	0	0	-	31.36	-	-	-	-	0	-	0.06%
2021-06-25	31.34	-	-	-	-	0	0	-	31.34	-	-	-	-	0	-	1.75%
2021-06-24	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	0.20%
2021-06-23	30.74	-	-	-	-	0	0	-	30.74	-	-	-	-	0	-	1.39%
2021-06-22	30.32	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	-0.85%
2021-06-21	30.58	-	-	-	-	0	0	-	30.58	-	-	-	-	0	-	-0.20%
2021-06-18	30.64	29.78	-	-	-	0	0	-	30.64	29.78	-	-	-	0	-	0.33%
2021-06-17	30.54	29.78	-	-	-	0	0	-	30.54	29.78	-	-	-	0	-	0.00%
2021-06-16	30.54	29.78	-	-	-	0	0	-	30.54	29.78	-	-	-	0	-	-0.91%
2021-06-15	30.82	-	-	-	-	0	0	-	30.82	-	-	-	-	0	-	-0.45%
2021-06-11	30.96	-	-	-	-	0	0	-	30.96	-	-	-	-	0	-	0.00%
2021-06-10	30.96	-	-	-	-	0	0	-	30.96	-	-	-	-	0	-	-0.32%
2021-06-09	31.06	-	-	-	-	0	0	-	31.06	-	-	-	-	0	-	-0.13%
2021-06-08	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	-0.19%
2021-06-07	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	-0.32%
2021-06-04	31.26	-	31.30	-	-	0	0	-	31.26	-	31.30	-	-	0	-	-0.19%
2021-06-03	31.32	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	-1.14%
2021-06-02	31.68	-	-	-	-	0	0	-	31.68	-	-	-	-	0	-	0.00%
2021-06-01	31.68	-	-	-	-	0	0	-	31.68	-	-	-	-	0	-	1.21%
2021-05-31	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	0.45%
2021-05-28	31.16	30.88	-	-	-	0	0	-	31.16	30.88	-	-	-	0	-	0.00%
2021-05-27	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.00%
2021-05-26	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.58%
2021-05-25	30.98	-	-	-	-	0	0	-	30.98	-	-	-	-	0	-	1.18%
2021-05-24	30.62	-	-	-	-	0	0	-	30.62	-	-	-	-	0	-	-0.07%
2021-05-21	30.64	29.50	-	30.66	30.66	1,800	55,188	30.660	30.64	29.50	-	30.66	30.66	1,800	30.660	0.39%
2021-05-20	30.52	29.50	-	-	-	0	0	-	30.52	29.50	-	-	-	0	-	0.00%
2021-05-18	30.52	29.50	-	-	-	0	0	-	30.52	29.50	-	-	-	0	-	0.86%
2021-05-17	30.26	29.50	-	30.26	30.26	200	6,052	30.260	30.26	29.50	-	30.26	30.26	200	30.260	1.41%
2021-05-14	29.84	-	-	-	-	0	0	-	29.84	-	-	-	-	0	-	0.20%
2021-05-13	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	-1.06%
2021-05-12	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	0.27%
2021-05-11	30.02	-	-	-	-	0	0	-	30.02	-	-	-	-	0	-	-2.09%
2021-05-10	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.00%
2021-05-07	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.00%
2021-05-06	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.00%
2021-05-05	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.00%
2021-05-04	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.20%
2021-05-03	30.60	-	-	-	-	0	0	-	30.60	-	-	-	-	0	-	-1.10%
2021-04-30	30.94	-	-	-	-	0	0	-	30.94	-	-	-	-	0	-	-1.40%
2021-04-29	31.38	-	-	-	-	0	0	-	31.38	-	-	-	-	0	-	0.58%
2021-04-28	31.20	-	-	-	-	0	0	-	31.20	-	-	-	-	0	-	0.00%
2021-04-27	31.20	-	-	-	-	0	0	-	31.20	-	-	-	-	0	-	-0.13%
2021-04-26	31.24	-	-	31.48	31.48	400	12,592	31.480	31.24	-	-	31.48	31.48	400	31.480	0.13%
2021-04-23	31.20	-	-	-	-	75,000	2,350,575	31.341	31.20	-	-	-	-	75,000	31.341	0.84%
2021-04-22	30.94	-	-	30.96	30.96	33,000	1,021,680	30.960	30.94	-	-	30.96	30.96	33,000	30.960	0.39%
2021-04-21	30.82	-	-	30.82	30.82	1,000	30,820	30.820	30.82	-	-	30.82	30.82	1,000	30.820	-1.15%
2021-04-20	31.18	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.06%
2021-04-19	31.16	-	-	-	-	0	0	-	31.16	-	-	-	-	0	-	0.26%
2021-04-16	31.08	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	0.58%
2021-04-15	30.90	-	-	-	-	0	0	-	30.90	-	-	-	-	0	-	0.00%
2021-04-14	30.90	-	-	-	-	0	0	-	30.90	-	-	-	-	0	-	0.59%
2021-04-13	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	-0.13%
2021-04-12	30.76	-	-	-	-	0	0	-	30.76	-	-	-	-	0	-	-0.97%
2021-04-09	31.06	-	-	-	-	0	0	-	31.06	-	-	-	-	0	-	-0.64%
2021-04-08	31.26	-	-	30.96	30.96	200	6,192	30.960	31.26	-	-	30.96	30.96	200	30.960	0.64%
2021-04-07	31.06	-	-	-	-	0	0	-	31.06	-	-	-	-	0	-	-0.58%
2021-04-01	31.24	-	-	-	-	0	0	-	31.24	-	-	-	-	0	-	1.56%
2021-03-31	30.76	-	-	-	-	0	0	-	30.76	-	-	-	-	0	-	-0.26%
2021-03-30	30.84	-	-	30.84	30.84	400	12,336	30.840	30.84	-	-	30.84	30.84	400	30.840	0.98%
2021-03-29	30.54	-	-	-	-	0	0	-	30.54	-	-	-	-	0	-	0.00%
2021-03-26	30.54	-	-	-	-	0	0	-	30.54	-	-	-	-	0	-	0.93%
2021-03-25	30.26	29.78	-	-	-	0	0	-	30.26	29.78	-	-	-	0	-	-0.13%
2021-03-24	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	-2.19%
2021-03-23	30.98	-	-	-	-	0	0	-	30.98	-	-	-	-	0	-	-1.21%
2021-03-22	31.36	-	-	31.36	31.36	2,200	68,992	31.360	31.36	-	-	31.36	31.36	2,200	31.360	-0.44%
2021-03-19	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	-0.88%
2021-03-18	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	1.21%
2021-03-17	31.40	-	32.00	-	-	0	0	-	31.40	-	32.00	-	-	0	-	0.13%
2021-03-16	31.36	-	32.00	-	-	0	0	-	31.36	-	32.00	-	-	0	-	0.19%
2021-03-15	31.30	-	32.00	-	-	99,000	3,095,730	31.270	31.30	-	32.00	-	-	99,000	31.270	-0.06%
2021-03-12	31.32	-	32.00	31.72	31.72	200	6,344	31.720	31.32	-	32.00	31.72	31.72	200	31.720	-1.26%
2021-03-11	31.72	-	32.00	-	-	0	0	-	31.72	-	32.00	-	-	0	-	1.60%
2021-03-10	31.22	-	32.00	31.42	31.42	45,000	1,413,900	31.420	31.22	-	32.00	31.42	31.42	45,000	31.420	1.04%
2021-03-09	30.90	-	32.00	30.90	30.90	100,000	3,090,000	30.900	30.90	-	32.00	30.90	30.90	100,000	30.900	0.06%
2021-03-08	30.88	-	32.00	-	-	0	0	-	30.88	-	32.00	-	-	0	-	-2.34%
2021-03-05	31.62	-	33.40	-	-	240,000	7,502,400	31.260	31.62	-	33.40	-	-	240,000	31.260	-0.38%
2021-03-04	31.74	-	33.40	-	-	0	0	-	31.74	-	33.40	-	-	0	-	-1.73%
2021-03-03	32.30	-	33.40	-	-	0	0	-	32.30	-	33.40	-	-	0	-	1.96%
2021-03-02	31.68	-	33.40	-	-	0	0	-	31.68	-	33.40	-	-	0	-	-0.56%
2021-03-01	31.86	-	33.40	-	-	0	0	-	31.86	-	33.40	-	-	0	-	0.95%
2021-02-26	31.56	-	33.40	31.58	31.58	800	25,264	31.580	31.56	-	33.40	31.58	31.58	800	31.580	-3.19%
2021-02-25	32.60	-	33.40	-	-	0	0	-	32.60	-	33.40	-	-	0	-	0.80%
2021-02-24	32.34	-	33.40	-	-	0	0	-	32.34	-	33.40	-	-	0	-	-2.88%
2021-02-23	33.30	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.60%
2021-02-22	33.10	-	-	33.10	33.16	1,800	59,640	33.133	33.10	-	-	33.10	33.16	1,800	33.133	-1.49%
2021-02-19	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2021-02-18	33.60	-	-	33.70	33.98	3,200	108,148	33.796	33.60	-	-	33.70	33.98	3,200	33.796	-1.12%
2021-02-17	33.98	33.60	-	-	-	0	0	-	33.98	33.60	-	-	-	0	-	1.31%
2021-02-16	33.54	-	-	-	-	0	0	-	33.54	-	-	-	-	0	-	1.64%
2021-02-11	33.00	32.84	-	-	-	0	0	-	33.00	32.84	-	-	-	0	-	0.49%
2021-02-10	32.84	32.22	-	-	-	0	0	-	32.84	32.22	-	-	-	0	-	1.92%
2021-02-09	32.22	-	-	32.22	32.26	400	12,896	32.240	32.22	-	-	32.22	32.26	400	32.240	0.00%
2021-02-08	32.22	-	-	-	-	0	0	-	32.22	-	-	-	-	0	-	0.00%
2021-02-05	32.22	-	-	32.38	32.38	600	19,428	32.380	32.22	-	-	32.38	32.38	600	32.380	1.32%
2021-02-04	31.80	-	-	31.64	31.64	400	12,656	31.640	31.80	-	-	31.64	31.64	400	31.640	-1.06%
2021-02-03	32.14	-	-	-	-	0	0	-	32.14	-	-	-	-	0	-	0.00%
2021-02-02	32.14	-	-	32.36	32.36	200	6,472	32.360	32.14	-	-	32.36	32.36	200	32.360	2.16%
2021-02-01	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	1.35%
2021-01-29	31.04	-	-	31.44	31.44	600	18,864	31.440	31.04	-	-	31.44	31.44	600	31.440	-0.51%
2021-01-28	31.20	-	-	-	-	0	0	-	31.20	-	-	-	-	0	-	-2.86%
2021-01-27	32.12	-	-	32.12	32.12	1,000	32,120	32.120	32.12	-	-	32.12	32.12	1,000	32.120	-0.62%
2021-01-26	32.32	-	-	32.72	32.72	600	19,632	32.720	32.32	-	-	32.72	32.72	600	32.720	-1.70%
2021-01-25	32.88	-	-	-	-	0	0	-	32.88	-	-	-	-	0	-	1.80%
2021-01-22	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	-1.34%
2021-01-21	32.74	-	-	32.74	32.74	400	13,096	32.740	32.74	-	-	32.74	32.74	400	32.740	0.31%
2021-01-20	32.64	32.00	-	32.64	32.64	1,000	32,640	32.640	32.64	32.00	-	32.64	32.64	1,000	32.640	1.56%
2021-01-19	32.14	32.00	-	32.14	32.14	200	6,428	32.140	32.14	32.00	-	32.14	32.14	200	32.140	3.08%
2021-01-18	31.18	31.14	-	-	-	0	0	-	31.18	31.14	-	-	-	0	-	1.04%
2021-01-15	30.86	-	-	-	-	0	0	-	30.86	-	-	-	-	0	-	0.59%
2021-01-14	30.68	-	-	-	-	0	0	-	30.68	-	-	-	-	0	-	0.92%
2021-01-13	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.00%
2021-01-12	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	1.00%
2021-01-11	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	0.13%
2021-01-08	30.06	-	-	-	-	0	0	-	30.06	-	-	-	-	0	-	1.14%
2021-01-07	29.72	-	-	29.68	29.88	600	17,848	29.747	29.72	-	-	29.68	29.88	600	29.747	-0.47%
2021-01-06	29.86	-	-	29.52	29.86	3,800	112,872	29.703	29.86	-	-	29.52	29.86	3,800	29.703	0.95%
2021-01-05	29.58	-	-	29.40	29.60	2,000	59,024	29.512	29.58	-	-	29.40	29.60	2,000	29.512	0.41%
2021-01-04	29.46	-	-	-	-	0	0	-	29.46	-	-	-	-	0	-	0.61%
2020-12-31	29.28	-	-	-	-	0	0	-	29.28	-	-	-	-	0	-	0.48%
2020-12-30	29.14	-	-	-	-	0	0	-	29.14	-	-	-	-	0	-	2.39%
2020-12-29	28.46	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	0.35%
2020-12-28	28.36	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	-0.07%
2020-12-24	28.38	-	-	-	-	0	0	-	28.38	-	-	-	-	0	-	0.00%
2020-12-23	28.38	-	-	-	-	0	0	-	28.38	-	-	-	-	0	-	0.28%
2020-12-22	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	-0.84%
2020-12-21	28.54	-	-	-	-	0	0	-	28.54	-	-	-	-	0	-	-0.28%
2020-12-18	28.62	-	-	-	-	0	0	-	28.62	-	-	-	-	0	-	-0.21%
2020-12-17	28.68	-	-	28.68	28.68	1,000	28,680	28.680	28.68	-	-	28.68	28.68	1,000	28.680	0.91%
2020-12-16	28.42	-	-	-	-	0	0	-	28.42	-	-	-	-	0	-	0.21%
2020-12-15	28.36	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	-0.49%
2020-12-14	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2020-12-11	28.50	-	29.00	-	-	0	0	-	28.50	-	29.00	-	-	0	-	0.00%
2020-12-10	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2020-12-09	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2020-12-08	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	-0.49%
2020-12-07	28.64	-	-	-	-	0	0	-	28.64	-	-	-	-	0	-	-0.62%
2020-12-04	28.82	-	-	-	-	0	0	-	28.82	-	-	-	-	0	-	0.56%
2020-12-03	28.66	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	0.00%
2020-12-02	28.66	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	0.00%
2020-12-01	28.66	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	0.00%
2020-11-30	28.66	-	-	-	-	0	0	-	28.66	-	-	-	-	0	-	-1.71%
2020-11-27	29.16	-	-	-	-	0	0	-	29.16	-	-	-	-	0	-	0.90%
2020-11-26	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.35%
2020-11-25	28.80	-	-	29.00	29.00	200	5,800	29.000	28.80	-	-	29.00	29.00	200	29.000	0.35%
2020-11-24	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.07%
2020-11-23	28.68	-	-	-	-	0	0	-	28.68	-	-	-	-	0	-	0.00%
2020-11-20	28.68	-	-	-	-	0	0	-	28.68	-	-	-	-	0	-	0.00%
2020-11-19	28.68	-	-	-	-	0	0	-	28.68	-	-	-	-	0	-	-0.21%
2020-11-18	28.74	-	29.50	-	-	0	0	-	28.74	-	29.50	-	-	0	-	0.00%
2020-11-17	28.74	28.36	29.50	-	-	0	0	-	28.74	28.36	29.50	-	-	0	-	-0.28%
2020-11-16	28.82	28.58	29.50	28.82	28.82	4,400	126,808	28.820	28.82	28.58	29.50	28.82	28.82	4,400	28.820	1.62%
2020-11-13	28.36	-	-	-	-	0	0	-	28.36	-	-	-	-	0	-	0.42%
2020-11-12	28.24	-	-	-	-	0	0	-	28.24	-	-	-	-	0	-	0.00%
2020-11-11	28.24	-	-	-	-	0	0	-	28.24	-	-	-	-	0	-	-1.19%
2020-11-10	28.58	28.48	29.10	-	-	0	0	-	28.58	28.48	29.10	-	-	0	-	-0.42%
2020-11-09	28.70	-	-	28.32	28.74	1,000	28,564	28.564	28.70	-	-	28.32	28.74	1,000	28.564	2.06%
2020-11-06	28.12	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.07%
2020-11-05	28.10	-	-	27.50	28.00	1,200	33,100	27.583	28.10	-	-	27.50	28.00	1,200	27.583	3.23%
2020-11-04	27.22	-	27.50	-	-	0	0	-	27.22	-	27.50	-	-	0	-	0.37%
2020-11-03	27.12	-	27.50	26.80	26.80	400	10,720	26.800	27.12	-	27.50	26.80	26.80	400	26.800	1.88%
2020-11-02	26.62	-	26.80	-	-	0	0	-	26.62	-	26.80	-	-	0	-	1.06%
2020-10-30	26.34	-	26.80	-	-	0	0	-	26.34	-	26.80	-	-	0	-	-1.72%
2020-10-29	26.80	-	27.00	-	-	0	0	-	26.80	-	27.00	-	-	0	-	0.22%
2020-10-28	26.74	-	27.00	26.74	26.74	200	5,348	26.740	26.74	-	27.00	26.74	26.74	200	26.740	-0.07%
2020-10-27	26.76	-	27.00	-	-	0	0	-	26.76	-	27.00	-	-	0	-	0.00%
2020-10-23	26.76	-	27.00	-	-	0	0	-	26.76	-	27.00	-	-	0	-	0.22%
2020-10-22	26.70	-	27.00	-	-	0	0	-	26.70	-	27.00	-	-	0	-	0.23%
2020-10-21	26.64	-	27.00	-	-	0	0	-	26.64	-	27.00	-	-	0	-	0.76%
2020-10-20	26.44	-	-	-	-	0	0	-	26.44	-	-	-	-	0	-	0.30%
2020-10-19	26.36	26.36	-	-	-	0	0	-	26.36	26.36	-	-	-	0	-	0.15%
2020-10-16	26.32	26.28	-	-	-	0	0	-	26.32	26.28	-	-	-	0	-	0.38%
2020-10-15	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-1.50%
2020-10-14	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.15%
2020-10-12	26.58	-	-	-	-	0	0	-	26.58	-	-	-	-	0	-	1.68%
2020-10-09	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.00%
2020-10-08	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.00%
2020-10-07	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	1.24%
2020-10-06	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	1.33%
2020-10-05	25.48	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	1.03%
2020-09-30	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	0.48%
2020-09-29	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.08%
2020-09-28	25.12	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	0.56%
2020-09-25	24.98	-	-	-	-	0	0	-	24.98	-	-	-	-	0	-	-0.56%
2020-09-24	25.12	-	-	25.00	25.12	11,400	285,096	25.008	25.12	-	-	25.00	25.12	11,400	25.008	-1.80%
2020-09-23	25.58	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.00%
2020-09-22	25.58	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	-0.62%
2020-09-21	25.74	-	-	-	-	0	0	-	25.74	-	-	-	-	0	-	-1.38%
2020-09-18	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2020-09-17	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	-1.29%
2020-09-16	26.44	-	-	26.38	26.38	1,000	26,380	26.380	26.44	-	-	26.38	26.38	1,000	26.380	0.38%
2020-09-15	26.34	-	27.00	-	-	0	0	-	26.34	-	27.00	-	-	0	-	0.53%
2020-09-14	26.20	-	27.00	-	-	0	0	-	26.20	-	27.00	-	-	0	-	0.69%
2020-09-11	26.02	-	27.00	-	-	0	0	-	26.02	-	27.00	-	-	0	-	0.77%
2020-09-10	25.82	-	27.00	-	-	0	0	-	25.82	-	27.00	-	-	0	-	0.00%
2020-09-09	25.82	-	27.00	25.80	25.80	4,200	108,360	25.800	25.82	-	27.00	25.80	25.80	4,200	25.800	-1.68%
2020-09-08	26.26	25.80	27.00	-	-	0	0	-	26.26	25.80	27.00	-	-	0	-	-0.15%
2020-09-07	26.30	25.80	26.30	-	-	0	0	-	26.30	25.80	26.30	-	-	0	-	-0.75%
2020-09-04	26.50	-	27.00	26.44	26.44	2,000	52,880	26.440	26.50	-	27.00	26.44	26.44	2,000	26.440	-1.27%
2020-09-03	26.84	-	-	-	-	0	0	-	26.84	-	-	-	-	0	-	-0.52%
2020-09-02	26.98	-	-	-	-	0	0	-	26.98	-	-	-	-	0	-	0.00%
2020-09-01	26.98	-	-	-	-	0	0	-	26.98	-	-	-	-	0	-	0.00%
2020-08-31	26.98	-	27.02	27.50	27.50	800	22,000	27.500	26.98	-	27.02	27.50	27.50	800	27.500	-0.22%
2020-08-28	27.04	-	27.34	-	-	0	0	-	27.04	-	27.34	-	-	0	-	0.00%
2020-08-27	27.04	-	-	-	-	0	0	-	27.04	-	-	-	-	0	-	0.00%
2020-08-26	27.04	-	-	-	-	0	0	-	27.04	-	-	-	-	0	-	0.00%
2020-08-25	27.04	-	-	27.08	27.08	4,800	129,984	27.080	27.04	-	-	27.08	27.08	4,800	27.080	0.37%
2020-08-24	26.94	-	27.00	26.68	26.70	5,000	133,496	26.699	26.94	-	27.00	26.68	26.70	5,000	26.699	1.97%
2020-08-21	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.99%
2020-08-20	26.16	-	-	-	-	0	0	-	26.16	-	-	-	-	0	-	-1.06%
2020-08-19	26.44	-	-	-	-	0	0	-	26.44	-	-	-	-	0	-	0.00%
2020-08-18	26.44	-	-	-	-	0	0	-	26.44	-	-	-	-	0	-	0.61%
2020-08-17	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.69%
2020-08-14	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2020-08-13	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2020-08-12	26.10	-	-	25.62	26.10	18,400	474,224	25.773	26.10	-	-	25.62	26.10	18,400	25.773	0.62%
2020-08-11	25.94	-	-	25.94	25.94	200	5,188	25.940	25.94	-	-	25.94	25.94	200	25.940	1.25%
2020-08-10	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	-0.54%
2020-08-07	25.76	-	-	26.02	26.02	1,000	26,020	26.020	25.76	-	-	26.02	26.02	1,000	26.020	-1.60%
2020-08-06	26.18	-	-	-	-	0	0	-	26.18	-	-	-	-	0	-	-0.08%
2020-08-05	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.46%
2020-08-04	26.08	25.50	-	26.08	26.08	200	5,216	26.080	26.08	25.50	-	26.08	26.08	200	26.080	2.35%
2020-08-03	25.48	-	-	-	-	0	0	-	25.48	-	-	-	-	0	-	-0.31%
2020-07-31	25.56	-	-	-	-	0	0	-	25.56	-	-	-	-	0	-	0.00%
2020-07-30	25.56	-	-	25.78	25.82	61,200	1,579,784	25.814	25.56	-	-	25.78	25.82	61,200	25.813	-0.16%
2020-07-29	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2020-07-28	25.60	-	-	25.60	25.64	189,400	4,852,640	25.621	25.60	-	-	25.60	25.64	189,400	25.621	0.63%
2020-07-27	25.44	-	-	25.44	25.44	4,000	101,760	25.440	25.44	-	-	25.44	25.44	4,000	25.440	-0.39%
2020-07-24	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	-2.07%
2020-07-23	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.15%
2020-07-22	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	-1.59%
2020-07-21	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	2.72%
2020-07-20	25.76	-	-	-	-	0	0	-	25.76	-	-	-	-	0	-	0.00%
2020-07-17	25.76	-	-	-	-	0	0	-	25.76	-	-	-	-	0	-	0.39%
2020-07-16	25.66	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	-2.21%
2020-07-15	26.24	-	-	26.22	26.22	3,000	78,660	26.220	26.24	-	-	26.22	26.22	3,000	26.220	0.08%
2020-07-14	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-2.02%
2020-07-13	26.76	-	-	26.78	26.78	1,200	32,136	26.780	26.76	-	-	26.78	26.78	1,200	26.780	0.22%
2020-07-10	26.70	-	-	26.68	26.70	9,600	256,224	26.690	26.70	-	-	26.68	26.70	9,600	26.690	-1.48%
2020-07-09	27.10	-	-	27.10	27.12	9,600	260,256	27.110	27.10	-	-	27.10	27.12	9,600	27.110	1.12%
2020-07-08	26.80	-	27.00	26.66	26.74	41,200	1,101,560	26.737	26.80	-	27.00	26.66	26.74	41,200	26.737	0.98%
2020-07-07	26.54	26.38	-	-	-	0	0	-	26.54	26.38	-	-	-	0	-	-0.90%
2020-07-06	26.78	-	26.90	-	-	0	0	-	26.78	-	26.90	-	-	0	-	3.56%
2020-07-03	25.86	-	-	-	-	0	0	-	25.86	-	-	-	-	0	-	1.65%
2020-07-02	25.44	-	-	-	-	0	0	-	25.44	-	-	-	-	0	-	3.25%
2020-06-30	24.64	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.00%
2020-06-29	24.64	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	-1.20%
2020-06-26	24.94	-	-	-	-	0	0	-	24.94	-	-	-	-	0	-	-0.72%
2020-06-24	25.12	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	0.00%
2020-06-23	25.12	-	-	24.98	24.98	6,200	154,876	24.980	25.12	-	-	24.98	24.98	6,200	24.980	1.37%
2020-06-22	24.78	-	-	-	-	0	0	-	24.78	-	-	-	-	0	-	-0.16%
2020-06-19	24.82	-	-	-	-	0	0	-	24.82	-	-	-	-	0	-	0.89%
2020-06-18	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2020-06-17	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.49%
2020-06-16	24.48	-	-	-	-	0	0	-	24.48	-	-	-	-	0	-	2.34%
2020-06-15	23.92	-	-	-	-	0	0	-	23.92	-	-	-	-	0	-	-2.21%
2020-06-12	24.46	-	-	-	-	0	0	-	24.46	-	-	-	-	0	-	-0.49%
2020-06-11	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	-1.60%
2020-06-10	24.98	-	-	-	-	0	0	-	24.98	-	-	-	-	0	-	0.64%
2020-06-09	24.82	-	-	-	-	0	0	-	24.82	-	-	-	-	0	-	0.57%
2020-06-08	24.68	-	-	-	-	0	0	-	24.68	-	-	-	-	0	-	-0.32%
2020-06-05	24.76	-	-	24.36	24.36	600	14,616	24.360	24.76	-	-	24.36	24.36	600	24.360	1.89%
2020-06-04	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.41%
2020-06-03	24.20	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	1.60%
2020-06-02	23.82	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	0.93%
2020-06-01	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	2.83%
2020-05-29	22.95	-	-	-	-	0	0	-	22.95	-	-	-	-	0	-	-0.22%
2020-05-28	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2020-05-27	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2020-05-26	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	1.77%
2020-05-25	22.60	-	-	22.60	22.60	200	4,520	22.600	22.60	-	-	22.60	22.60	200	22.600	0.00%
2020-05-22	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	-4.84%
2020-05-21	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2020-05-20	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2020-05-19	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	1.06%
2020-05-18	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.00%
2020-05-15	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.00%
2020-05-14	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	-0.84%
2020-05-13	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2020-05-12	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2020-05-11	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	1.72%
2020-05-08	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.43%
2020-05-07	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2020-05-06	23.20	-	-	23.15	23.15	800	18,520	23.150	23.20	-	-	23.15	23.15	800	23.150	1.31%
2020-05-05	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2020-05-04	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	-2.55%
2020-04-29	23.50	-	-	-	-	0	0	-	23.50	-	-	-	-	0	-	0.00%
2020-04-28	23.50	-	-	23.35	23.35	400	9,340	23.350	23.50	-	-	23.35	23.35	400	23.350	0.21%
2020-04-27	23.45	23.25	-	-	-	0	0	-	23.45	23.25	-	-	-	0	-	2.85%
2020-04-24	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2020-04-23	22.80	-	-	-	-	0	0	-	22.80	-	-	-	-	0	-	0.00%
2020-04-22	22.80	22.80	-	22.80	22.80	800	18,240	22.800	22.80	22.80	-	22.80	22.80	800	22.800	-0.87%
2020-04-21	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	-0.65%
2020-04-20	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.00%
2020-04-17	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.00%
2020-04-16	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.00%
2020-04-15	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.00%
2020-04-14	23.15	-	-	-	-	0	0	-	23.15	-	-	-	-	0	-	0.43%
2020-04-09	23.05	22.80	-	-	-	0	0	-	23.05	22.80	-	-	-	0	-	0.22%
2020-04-08	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	-1.08%
2020-04-07	23.25	23.25	-	23.25	23.30	1,000	23,260	23.260	23.25	23.25	-	23.25	23.30	1,000	23.260	3.56%
2020-04-06	22.45	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.90%
2020-04-03	22.25	-	23.00	-	-	0	0	-	22.25	-	23.00	-	-	0	-	0.00%
2020-04-02	22.25	-	23.00	-	-	0	0	-	22.25	-	23.00	-	-	0	-	0.00%
2020-04-01	22.25	-	23.00	-	-	0	0	-	22.25	-	23.00	-	-	0	-	-0.45%
2020-03-31	22.35	-	23.00	-	-	0	0	-	22.35	-	23.00	-	-	0	-	0.22%
2020-03-30	22.30	21.95	23.00	-	-	0	0	-	22.30	21.95	23.00	-	-	0	-	-0.22%
2020-03-27	22.35	-	22.70	-	-	0	0	-	22.35	-	22.70	-	-	0	-	0.00%
2020-03-26	22.35	-	-	-	-	0	0	-	22.35	-	-	-	-	0	-	0.00%
2020-03-25	22.35	-	-	-	-	0	0	-	22.35	-	-	-	-	0	-	4.20%
2020-03-24	21.45	20.60	-	-	-	0	0	-	21.45	20.60	-	-	-	0	-	3.13%
2020-03-23	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	-3.26%
2020-03-20	21.50	-	-	21.00	21.00	2,800	58,800	21.000	21.50	-	-	21.00	21.00	2,800	21.000	3.37%
2020-03-19	20.80	-	21.00	-	-	0	0	-	20.80	-	21.00	-	-	0	-	-2.12%
2020-03-18	21.25	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	-3.41%
2020-03-17	22.00	-	22.00	-	-	0	0	-	22.00	-	22.00	-	-	0	-	0.00%
2020-03-16	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	-3.51%
2020-03-13	22.80	-	-	21.35	21.35	200	4,270	21.350	22.80	-	-	21.35	21.35	200	21.350	-0.65%
2020-03-12	22.95	-	-	22.95	23.30	400	9,250	23.125	22.95	-	-	22.95	23.30	400	23.125	-4.97%
2020-03-11	24.15	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	0.00%
2020-03-10	24.15	23.00	-	-	-	0	0	-	24.15	23.00	-	-	-	0	-	0.21%
2020-03-09	24.10	-	-	24.15	24.15	200	4,830	24.150	24.10	-	-	24.15	24.15	200	24.150	-4.17%
2020-03-06	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-0.98%
2020-03-05	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.40%
2020-03-04	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	-0.20%
2020-03-03	25.35	-	-	25.35	25.35	200	5,070	25.350	25.35	-	-	25.35	25.35	200	25.350	1.40%
2020-03-02	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2020-02-28	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-2.15%
2020-02-27	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2020-02-26	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.39%
2020-02-25	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2020-02-24	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	-1.72%
2020-02-21	26.10	-	-	26.30	26.30	1,000	26,300	26.300	26.10	-	-	26.30	26.30	1,000	26.300	-0.76%
2020-02-20	26.30	-	27.00	-	-	0	0	-	26.30	-	27.00	-	-	0	-	0.00%
2020-02-19	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2020-02-18	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.57%
2020-02-17	26.45	-	-	26.45	26.45	1,000	26,450	26.450	26.45	-	-	26.45	26.45	1,000	26.450	0.00%
2020-02-14	26.45	-	26.55	-	-	0	0	-	26.45	-	26.55	-	-	0	-	0.00%
2020-02-13	26.45	-	27.00	-	-	0	0	-	26.45	-	27.00	-	-	0	-	0.00%
2020-02-12	26.45	-	-	26.45	26.45	2,600	68,770	26.450	26.45	-	-	26.45	26.45	2,600	26.450	0.76%
2020-02-11	26.25	-	-	26.25	26.25	200	5,250	26.250	26.25	-	-	26.25	26.25	200	26.250	2.34%
2020-02-10	25.65	-	-	25.65	25.65	400	10,260	25.650	25.65	-	-	25.65	25.65	400	25.650	-1.54%
2020-02-07	26.05	-	-	26.05	26.05	200	5,210	26.050	26.05	-	-	26.05	26.05	200	26.050	1.17%
2020-02-06	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	1.18%
2020-02-05	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2020-02-04	25.45	-	-	25.45	25.45	600	15,270	25.450	25.45	-	-	25.45	25.45	600	25.450	1.19%
2020-02-03	25.15	-	-	25.15	25.15	400	10,060	25.150	25.15	-	-	25.15	25.15	400	25.150	0.00%
2020-01-31	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2020-01-30	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-2.71%
2020-01-29	25.85	-	-	25.85	25.85	200	5,170	25.850	25.85	-	-	25.85	25.85	200	25.850	-2.45%
2020-01-24	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2020-01-23	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.56%
2020-01-22	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2020-01-21	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-2.74%
2020-01-20	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-0.18%
2020-01-17	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2020-01-16	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2020-01-15	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2020-01-14	27.45	27.20	-	28.00	28.00	400	11,200	28.000	27.45	27.20	-	28.00	28.00	400	28.000	0.73%
2020-01-13	27.25	27.25	28.00	-	-	0	0	-	27.25	27.25	28.00	-	-	0	-	1.30%
2020-01-10	26.90	-	-	26.90	26.90	400	10,760	26.900	26.90	-	-	26.90	26.90	400	26.900	0.19%
2020-01-09	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.56%
2020-01-08	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-0.56%
2020-01-07	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2020-01-06	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-0.56%
2020-01-03	27.00	-	-	27.05	27.30	9,800	265,600	27.102	27.00	-	-	27.05	27.30	9,800	27.102	-0.37%
2020-01-02	27.10	-	-	27.10	27.10	400	10,840	27.100	27.10	-	-	27.10	27.10	400	27.100	1.88%
2019-12-31	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2019-12-30	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.19%
2019-12-27	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	1.53%
2019-12-24	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-12-23	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-12-20	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-12-19	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-12-18	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-12-17	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.77%
2019-12-16	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2019-12-13	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	2.37%
2019-12-12	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	1.40%
2019-12-11	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.40%
2019-12-10	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2019-12-09	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.20%
2019-12-06	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.20%
2019-12-05	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-12-04	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	-1.00%
2019-12-03	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-12-02	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-11-29	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	-0.99%
2019-11-28	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2019-11-27	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.20%
2019-11-26	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.00%
2019-11-25	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.60%
2019-11-22	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2019-11-21	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.79%
2019-11-20	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2019-11-19	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.20%
2019-11-18	25.25	-	-	25.25	25.25	200	5,050	25.250	25.25	-	-	25.25	25.25	200	25.250	2.02%
2019-11-15	24.75	-	-	24.75	24.75	1,400	34,610	24.721	24.75	-	-	24.75	24.75	1,400	24.721	-1.00%
2019-11-14	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-0.79%
2019-11-13	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	-0.98%
2019-11-12	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2019-11-11	25.45	25.10	-	-	-	0	0	-	25.45	25.10	-	-	-	0	-	-1.93%
2019-11-08	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2019-11-07	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.39%
2019-11-06	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2019-11-05	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.19%
2019-11-04	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	1.98%
2019-11-01	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.40%
2019-10-31	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2019-10-30	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2019-10-29	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2019-10-28	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2019-10-25	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2019-10-24	25.20	-	-	25.20	25.20	200	5,040	25.200	25.20	-	-	25.20	25.20	200	25.200	0.40%
2019-10-23	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.79%
2019-10-22	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2019-10-21	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2019-10-18	25.30	23.00	-	25.50	25.50	200	5,100	25.500	25.30	23.00	-	25.50	25.50	200	25.500	1.00%
2019-10-17	25.05	23.00	-	24.85	24.85	400	9,940	24.850	25.05	23.00	-	24.85	24.85	400	24.850	0.80%
2019-10-16	24.85	23.00	25.00	-	-	0	0	-	24.85	23.00	25.00	-	-	0	-	0.61%
2019-10-15	24.70	23.00	-	-	-	0	0	-	24.70	23.00	-	-	-	0	-	0.00%
2019-10-14	24.70	23.00	-	-	-	0	0	-	24.70	23.00	-	-	-	0	-	0.61%
2019-10-11	24.55	23.00	-	-	-	0	0	-	24.55	23.00	-	-	-	0	-	1.24%
2019-10-10	24.25	23.00	-	-	-	0	0	-	24.25	23.00	-	-	-	0	-	0.00%
2019-10-09	24.25	23.00	24.25	-	-	0	0	-	24.25	23.00	24.25	-	-	0	-	0.00%
2019-10-08	24.25	23.00	-	-	-	0	0	-	24.25	23.00	-	-	-	0	-	0.00%
2019-10-04	24.25	23.00	-	-	-	0	0	-	24.25	23.00	-	-	-	0	-	0.00%
2019-10-03	24.25	23.00	-	24.25	24.25	200	4,850	24.250	24.25	23.00	-	24.25	24.25	200	24.250	-0.82%
2019-10-02	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	0.00%
2019-09-30	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	0.00%
2019-09-27	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	0.00%
2019-09-26	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	0.00%
2019-09-25	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	-0.81%
2019-09-24	24.65	23.00	-	-	-	0	0	-	24.65	23.00	-	-	-	0	-	0.00%
2019-09-23	24.65	23.00	-	-	-	0	0	-	24.65	23.00	-	-	-	0	-	-1.00%
2019-09-20	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	-0.20%
2019-09-19	24.95	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	-0.60%
2019-09-18	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2019-09-17	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-0.59%
2019-09-16	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.00%
2019-09-13	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.80%
2019-09-12	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.20%
2019-09-11	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	1.42%
2019-09-10	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2019-09-09	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.20%
2019-09-06	24.60	23.00	-	-	-	0	0	-	24.60	23.00	-	-	-	0	-	0.61%
2019-09-05	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	0.00%
2019-09-04	24.45	23.00	-	-	-	0	0	-	24.45	23.00	-	-	-	0	-	2.95%
2019-09-03	23.75	23.00	24.00	-	-	0	0	-	23.75	23.00	24.00	-	-	0	-	0.00%
2019-09-02	23.75	23.00	-	-	-	0	0	-	23.75	23.00	-	-	-	0	-	0.00%
2019-08-30	23.75	23.00	-	-	-	0	0	-	23.75	23.00	-	-	-	0	-	0.00%
2019-08-29	23.75	23.00	-	-	-	0	0	-	23.75	23.00	-	-	-	0	-	0.21%
2019-08-28	23.70	23.00	-	-	-	0	0	-	23.70	23.00	-	-	-	0	-	0.00%
2019-08-27	23.70	23.00	-	23.70	23.70	200	4,740	23.700	23.70	23.00	-	23.70	23.70	200	23.700	-0.21%
2019-08-26	23.75	23.00	-	23.45	23.45	400	9,380	23.450	23.75	23.00	-	23.45	23.45	400	23.450	-1.66%
2019-08-23	24.15	-	-	24.15	24.15	200	4,830	24.150	24.15	-	-	24.15	24.15	200	24.150	-0.62%
2019-08-22	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.00%
2019-08-21	24.30	-	-	24.30	24.30	8,600	208,980	24.300	24.30	-	-	24.30	24.30	8,600	24.300	0.41%
2019-08-20	24.20	-	-	24.20	24.20	400	9,680	24.200	24.20	-	-	24.20	24.20	400	24.200	0.21%
2019-08-19	24.15	-	24.35	-	-	0	0	-	24.15	-	24.35	-	-	0	-	2.11%
2019-08-16	23.65	-	24.35	-	-	0	0	-	23.65	-	24.35	-	-	0	-	0.00%
2019-08-15	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	0.00%
2019-08-14	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	-0.21%
2019-08-13	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	-2.07%
2019-08-12	24.20	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	-0.41%
2019-08-09	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.00%
2019-08-08	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.00%
2019-08-07	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.00%
2019-08-06	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	-0.61%
2019-08-05	24.45	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	-2.78%
2019-08-02	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-2.14%
2019-08-01	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	-0.77%
2019-07-31	25.90	25.40	25.90	-	-	0	0	-	25.90	25.40	25.90	-	-	0	-	-1.15%
2019-07-30	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2019-07-29	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-0.38%
2019-07-26	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2019-07-25	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2019-07-24	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2019-07-23	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2019-07-22	26.30	-	26.50	-	-	0	0	-	26.30	-	26.50	-	-	0	-	0.00%
2019-07-19	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.57%
2019-07-18	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-07-17	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.19%
2019-07-16	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2019-07-15	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2019-07-12	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2019-07-11	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2019-07-10	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2019-07-09	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	-0.57%
2019-07-08	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	-0.94%
2019-07-05	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2019-07-04	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2019-07-03	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2019-07-02	26.50	26.35	26.85	-	-	0	0	-	26.50	26.35	26.85	-	-	0	-	1.34%
2019-06-28	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-06-27	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	1.36%
2019-06-26	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	-0.77%
2019-06-25	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2019-06-24	26.00	25.80	26.30	-	-	0	0	-	26.00	25.80	26.30	-	-	0	-	0.00%
2019-06-21	26.00	26.00	-	-	-	0	0	-	26.00	26.00	-	-	-	0	-	0.00%
2019-06-20	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	1.36%
2019-06-19	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	2.60%
2019-06-18	25.00	-	-	25.00	25.00	400	10,000	25.000	25.00	-	-	25.00	25.00	400	25.000	0.60%
2019-06-17	24.85	-	25.00	-	-	0	0	-	24.85	-	25.00	-	-	0	-	0.40%
2019-06-14	24.75	-	-	24.75	24.75	200	4,950	24.750	24.75	-	-	24.75	24.75	200	24.750	-1.98%
2019-06-13	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.00%
2019-06-12	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.00%
2019-06-11	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.60%
2019-06-10	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	1.62%
2019-06-06	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2019-06-05	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2019-06-04	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	-0.20%
2019-06-03	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2019-05-31	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.00%
2019-05-30	24.75	-	-	24.55	24.75	600	14,770	24.617	24.75	-	-	24.55	24.75	600	24.617	-1.20%
2019-05-29	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-05-28	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-05-27	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-05-24	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2019-05-23	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	-1.18%
2019-05-22	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2019-05-21	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	-0.20%
2019-05-20	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-0.78%
2019-05-17	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	-0.58%
2019-05-16	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2019-05-15	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2019-05-14	25.75	-	26.00	-	-	0	0	-	25.75	-	26.00	-	-	0	-	-0.77%
2019-05-10	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2019-05-09	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	-2.26%
2019-05-08	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.75%
2019-05-07	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.00%
2019-05-06	26.75	-	31.00	-	-	0	0	-	26.75	-	31.00	-	-	0	-	-1.47%
2019-05-03	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.37%
2019-05-02	27.05	-	31.00	27.05	27.10	1,000	27,090	27.090	27.05	-	31.00	27.05	27.10	1,000	27.090	-0.37%
2019-04-30	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.00%
2019-04-29	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.00%
2019-04-26	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.00%
2019-04-25	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.00%
2019-04-24	27.15	-	31.00	-	-	0	0	-	27.15	-	31.00	-	-	0	-	0.00%
2019-04-23	27.15	-	31.00	27.15	27.15	200	5,430	27.150	27.15	-	31.00	27.15	27.15	200	27.150	-0.37%
2019-04-18	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2019-04-17	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2019-04-16	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2019-04-15	27.25	-	31.00	27.45	27.45	200	5,490	27.450	27.25	-	31.00	27.45	27.45	200	27.450	0.18%
2019-04-12	27.20	-	31.00	-	-	0	0	-	27.20	-	31.00	-	-	0	-	0.00%
2019-04-11	27.20	-	31.00	27.25	27.25	1,000	27,250	27.250	27.20	-	31.00	27.25	27.25	1,000	27.250	-0.73%
2019-04-10	27.40	27.25	31.00	-	-	0	0	-	27.40	27.25	31.00	-	-	0	-	0.00%
2019-04-09	27.40	27.25	27.40	-	-	0	0	-	27.40	27.25	27.40	-	-	0	-	0.00%
2019-04-08	27.40	27.20	31.00	27.40	27.80	6,200	170,110	27.437	27.40	27.20	31.00	27.40	27.80	6,200	27.437	0.55%
2019-04-04	27.25	27.00	31.00	27.20	27.25	4,000	108,850	27.213	27.25	27.00	31.00	27.20	27.25	4,000	27.213	0.55%
2019-04-03	27.10	26.50	31.00	-	-	0	0	-	27.10	26.50	31.00	-	-	0	-	1.12%
2019-04-02	26.80	26.80	31.00	-	-	0	0	-	26.80	26.80	31.00	-	-	0	-	0.37%
2019-04-01	26.70	26.10	-	-	-	0	0	-	26.70	26.10	-	-	-	0	-	2.50%
2019-03-29	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2019-03-28	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2019-03-27	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.00%
2019-03-26	26.05	-	26.50	-	-	0	0	-	26.05	-	26.50	-	-	0	-	-1.70%
2019-03-25	26.50	-	26.50	-	-	0	0	-	26.50	-	26.50	-	-	0	-	0.00%
2019-03-22	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.19%
2019-03-21	26.55	-	-	26.55	26.55	400	10,620	26.550	26.55	-	-	26.55	26.55	400	26.550	-0.38%
2019-03-20	26.65	26.55	-	-	-	0	0	-	26.65	26.55	-	-	-	0	-	0.00%
2019-03-19	26.65	-	26.70	-	-	0	0	-	26.65	-	26.70	-	-	0	-	0.19%
2019-03-18	26.60	-	-	26.25	26.25	800	21,000	26.250	26.60	-	-	26.25	26.25	800	26.250	1.33%
2019-03-15	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.38%
2019-03-14	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.00%
2019-03-13	26.15	-	26.50	-	-	0	0	-	26.15	-	26.50	-	-	0	-	0.00%
2019-03-12	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	1.55%
2019-03-11	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2019-03-08	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	-1.90%
2019-03-07	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2019-03-06	26.25	-	31.00	-	-	0	0	-	26.25	-	31.00	-	-	0	-	0.00%
2019-03-05	26.25	-	31.00	-	-	0	0	-	26.25	-	31.00	-	-	0	-	0.00%
2019-03-04	26.25	-	31.00	26.25	26.50	600	15,850	26.417	26.25	-	31.00	26.25	26.50	600	26.417	0.19%
2019-03-01	26.20	-	31.00	-	-	0	0	-	26.20	-	31.00	-	-	0	-	0.00%
2019-02-28	26.20	-	31.00	-	-	0	0	-	26.20	-	31.00	-	-	0	-	0.00%
2019-02-27	26.20	-	31.00	-	-	0	0	-	26.20	-	31.00	-	-	0	-	0.00%
2019-02-26	26.20	-	31.00	-	-	0	0	-	26.20	-	31.00	-	-	0	-	0.00%
2019-02-25	26.20	-	31.00	-	-	0	0	-	26.20	-	31.00	-	-	0	-	0.77%
2019-02-22	26.00	-	31.00	-	-	0	0	-	26.00	-	31.00	-	-	0	-	0.97%
2019-02-21	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.59%
2019-02-20	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.39%
2019-02-19	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2019-02-18	25.50	-	28.00	-	-	0	0	-	25.50	-	28.00	-	-	0	-	0.79%
2019-02-15	25.30	-	28.00	25.35	25.35	400	10,140	25.350	25.30	-	28.00	25.35	25.35	400	25.350	-1.56%
2019-02-14	25.70	25.35	28.00	-	-	0	0	-	25.70	25.35	28.00	-	-	0	-	0.00%
2019-02-13	25.70	25.15	28.00	-	-	0	0	-	25.70	25.15	28.00	-	-	0	-	1.38%
2019-02-12	25.35	25.15	28.00	-	-	0	0	-	25.35	25.15	28.00	-	-	0	-	0.00%
2019-02-11	25.35	-	28.00	-	-	0	0	-	25.35	-	28.00	-	-	0	-	0.80%
2019-02-08	25.15	-	28.00	24.90	25.10	5,600	139,850	24.973	25.15	-	28.00	24.90	25.10	5,600	24.973	0.00%
2019-02-04	25.15	-	28.00	-	-	0	0	-	25.15	-	28.00	-	-	0	-	0.00%
2019-02-01	25.15	-	28.00	-	-	0	0	-	25.15	-	28.00	-	-	0	-	0.00%
2019-01-31	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	1.41%
2019-01-30	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-01-29	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-01-28	24.80	-	-	24.75	24.95	2,200	54,500	24.773	24.80	-	-	24.75	24.95	2,200	24.773	0.20%
2019-01-25	24.75	-	-	24.50	24.50	1,000	24,500	24.500	24.75	-	-	24.50	24.50	1,000	24.500	1.02%
2019-01-24	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	0.00%
2019-01-23	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	0.00%
2019-01-22	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	0.00%
2019-01-21	24.50	-	-	24.50	24.50	400	9,800	24.500	24.50	-	-	24.50	24.50	400	24.500	0.41%
2019-01-18	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	1.04%
2019-01-17	24.15	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	0.00%
2019-01-16	24.15	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	0.42%
2019-01-15	24.05	-	-	-	-	0	0	-	24.05	-	-	-	-	0	-	0.84%
2019-01-14	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	-0.42%
2019-01-11	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.63%
2019-01-10	23.80	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	0.21%
2019-01-09	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	1.93%
2019-01-08	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2019-01-07	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	1.08%
2019-01-04	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	1.10%
2019-01-03	22.80	22.50	-	-	-	0	0	-	22.80	22.50	-	-	-	0	-	-0.65%
2019-01-02	22.95	-	-	22.95	22.95	1,000	22,950	22.950	22.95	-	-	22.95	22.95	1,000	22.950	-1.92%
2018-12-31	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.65%
2018-12-28	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.00%
2018-12-27	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	-0.64%
2018-12-24	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2018-12-21	23.40	23.00	-	-	-	0	0	-	23.40	23.00	-	-	-	0	-	0.00%
2018-12-20	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	-1.06%
2018-12-19	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	0.00%
2018-12-18	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	-1.05%
2018-12-17	23.90	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	0.00%
2018-12-14	23.90	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	-0.62%
2018-12-13	24.05	-	-	-	-	0	0	-	24.05	-	-	-	-	0	-	1.26%
2018-12-12	23.75	-	26.50	-	-	0	0	-	23.75	-	26.50	-	-	0	-	1.06%
2018-12-11	23.50	22.70	26.50	23.40	23.50	5,400	126,710	23.465	23.50	22.70	26.50	23.40	23.50	5,400	23.465	0.43%
2018-12-10	23.40	23.00	26.50	23.35	23.60	3,600	84,460	23.461	23.40	23.00	26.50	23.35	23.60	3,600	23.461	-1.89%
2018-12-07	23.85	-	26.50	24.00	24.00	1,000	24,000	24.000	23.85	-	26.50	24.00	24.00	1,000	24.000	-0.21%
2018-12-06	23.90	23.65	26.50	23.90	23.90	2,000	47,800	23.900	23.90	23.65	26.50	23.90	23.90	2,000	23.900	-2.85%
2018-12-05	24.60	24.20	26.50	-	-	0	0	-	24.60	24.20	26.50	-	-	0	-	-0.40%
2018-12-04	24.70	24.20	26.50	-	-	0	0	-	24.70	24.20	26.50	-	-	0	-	0.20%
2018-12-03	24.65	24.20	26.50	-	-	0	0	-	24.65	24.20	26.50	-	-	0	-	2.07%
2018-11-30	24.15	-	26.50	-	-	0	0	-	24.15	-	26.50	-	-	0	-	0.00%
2018-11-29	24.15	24.05	-	-	-	0	0	-	24.15	24.05	-	-	-	0	-	0.00%
2018-11-28	24.15	-	-	-	-	0	0	-	24.15	-	-	-	-	0	-	1.47%
2018-11-27	23.80	-	25.50	-	-	0	0	-	23.80	-	25.50	-	-	0	-	0.42%
2018-11-26	23.70	-	25.50	-	-	0	0	-	23.70	-	25.50	-	-	0	-	0.00%
2018-11-23	23.70	-	25.50	-	-	0	0	-	23.70	-	25.50	-	-	0	-	0.00%
2018-11-22	23.70	-	25.50	23.70	23.70	1,200	28,440	23.700	23.70	-	25.50	23.70	23.70	1,200	23.700	0.00%
2018-11-21	23.70	-	25.50	-	-	0	0	-	23.70	-	25.50	-	-	0	-	0.00%
2018-11-20	23.70	-	25.50	-	-	0	0	-	23.70	-	25.50	-	-	0	-	-0.63%
2018-11-19	23.85	-	25.50	-	-	0	0	-	23.85	-	25.50	-	-	0	-	0.63%
2018-11-16	23.70	-	25.50	-	-	0	0	-	23.70	-	25.50	-	-	0	-	0.21%
2018-11-15	23.65	-	25.50	-	-	0	0	-	23.65	-	25.50	-	-	0	-	1.07%
2018-11-14	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2018-11-13	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2018-11-12	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2018-11-09	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	-1.47%
2018-11-08	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.21%
2018-11-07	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2018-11-06	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2018-11-05	23.70	-	24.80	-	-	0	0	-	23.70	-	24.80	-	-	0	-	-1.25%
2018-11-02	24.00	-	24.80	-	-	0	0	-	24.00	-	24.80	-	-	0	-	5.03%
2018-11-01	22.85	-	24.80	-	-	0	0	-	22.85	-	24.80	-	-	0	-	1.33%
2018-10-31	22.55	-	24.80	-	-	0	0	-	22.55	-	24.80	-	-	0	-	0.45%
2018-10-30	22.45	22.20	24.80	-	-	0	0	-	22.45	22.20	24.80	-	-	0	-	-0.44%
2018-10-29	22.55	22.20	24.80	-	-	0	0	-	22.55	22.20	24.80	-	-	0	-	0.00%
2018-10-26	22.55	-	24.80	-	-	0	0	-	22.55	-	24.80	-	-	0	-	-1.10%
2018-10-25	22.80	-	24.80	-	-	0	0	-	22.80	-	24.80	-	-	0	-	-1.08%
2018-10-24	23.05	-	24.80	-	-	0	0	-	23.05	-	24.80	-	-	0	-	-0.22%
2018-10-23	23.10	-	24.80	-	-	0	0	-	23.10	-	24.80	-	-	0	-	-2.12%
2018-10-22	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	2.16%
2018-10-19	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2018-10-18	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2018-10-16	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.00%
2018-10-15	23.10	-	-	23.30	23.30	400	9,320	23.300	23.10	-	-	23.30	23.30	400	23.300	-0.86%
2018-10-12	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	1.75%
2018-10-11	22.90	-	25.65	22.90	22.90	1,000	22,900	22.900	22.90	-	25.65	22.90	22.90	1,000	22.900	-4.18%
2018-10-10	23.90	-	25.65	-	-	0	0	-	23.90	-	25.65	-	-	0	-	0.00%
2018-10-09	23.90	23.60	25.65	23.90	23.90	200	4,780	23.900	23.90	23.60	25.65	23.90	23.90	200	23.900	0.00%
2018-10-08	23.90	23.70	25.65	-	-	0	0	-	23.90	23.70	25.65	-	-	0	-	-1.24%
2018-10-05	24.20	-	25.65	-	-	0	0	-	24.20	-	25.65	-	-	0	-	0.00%
2018-10-04	24.20	-	25.65	-	-	0	0	-	24.20	-	25.65	-	-	0	-	-1.63%
2018-10-03	24.60	24.20	25.65	-	-	0	0	-	24.60	24.20	25.65	-	-	0	-	0.00%
2018-10-02	24.60	-	25.65	-	-	0	0	-	24.60	-	25.65	-	-	0	-	-2.38%
2018-09-28	25.20	-	25.65	-	-	0	0	-	25.20	-	25.65	-	-	0	-	0.00%
2018-09-27	25.20	-	25.65	-	-	0	0	-	25.20	-	25.65	-	-	0	-	-0.40%
2018-09-26	25.30	-	-	25.30	25.30	200	5,060	25.300	25.30	-	-	25.30	25.30	200	25.300	1.00%
2018-09-24	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	-0.60%
2018-09-21	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	1.82%
2018-09-20	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.20%
2018-09-19	24.70	-	-	24.60	24.60	1,400	34,440	24.600	24.70	-	-	24.60	24.60	1,400	24.600	0.82%
2018-09-18	24.50	23.80	-	-	-	0	0	-	24.50	23.80	-	-	-	0	-	0.62%
2018-09-17	24.35	-	-	24.30	24.30	200	4,860	24.300	24.35	-	-	24.30	24.30	200	24.300	-1.02%
2018-09-14	24.60	24.30	-	24.60	24.60	600	14,760	24.600	24.60	24.30	-	24.60	24.60	600	24.600	1.03%
2018-09-13	24.35	23.80	-	-	-	0	0	-	24.35	23.80	-	-	-	0	-	2.31%
2018-09-12	23.80	-	-	23.80	23.80	400	9,520	23.800	23.80	-	-	23.80	23.80	400	23.800	-0.63%
2018-09-11	23.95	-	-	23.95	24.15	3,800	91,510	24.082	23.95	-	-	23.95	24.15	3,800	24.082	-1.44%
2018-09-10	24.30	-	27.00	-	-	0	0	-	24.30	-	27.00	-	-	0	-	-0.61%
2018-09-07	24.45	24.20	27.00	24.45	24.55	4,200	102,960	24.514	24.45	24.20	27.00	24.45	24.55	4,200	24.514	-0.61%
2018-09-06	24.60	24.00	27.00	24.60	24.65	4,000	98,450	24.613	24.60	24.00	27.00	24.60	24.65	4,000	24.613	-0.81%
2018-09-05	24.80	-	27.00	-	-	0	0	-	24.80	-	27.00	-	-	0	-	-1.59%
2018-09-04	25.20	24.50	27.00	-	-	0	0	-	25.20	24.50	27.00	-	-	0	-	0.60%
2018-09-03	25.05	-	27.00	24.95	25.05	7,400	184,920	24.989	25.05	-	27.00	24.95	25.05	7,400	24.989	-1.38%
2018-08-31	25.40	-	27.00	-	-	0	0	-	25.40	-	27.00	-	-	0	-	-0.97%
2018-08-30	25.65	-	27.00	-	-	0	0	-	25.65	-	27.00	-	-	0	-	-0.39%
2018-08-29	25.75	-	27.00	25.75	25.75	10,400	267,800	25.750	25.75	-	27.00	25.75	25.75	10,400	25.750	0.98%
2018-08-28	25.50	-	27.00	-	-	0	0	-	25.50	-	27.00	-	-	0	-	0.20%
2018-08-27	25.45	24.50	-	-	-	0	0	-	25.45	24.50	-	-	-	0	-	1.19%
2018-08-24	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-0.40%
2018-08-23	25.25	-	-	-	-	0	0	-	25.25	-	-	-	-	0	-	0.00%
2018-08-22	25.25	-	-	25.00	25.25	10,200	257,500	25.245	25.25	-	-	25.00	25.25	10,200	25.245	0.80%
2018-08-21	25.05	-	-	24.90	24.90	400	9,960	24.900	25.05	-	-	24.90	24.90	400	24.900	0.80%
2018-08-20	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	1.02%
2018-08-17	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2018-08-16	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	-0.61%
2018-08-15	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	-1.39%
2018-08-14	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-1.18%
2018-08-13	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-1.17%
2018-08-10	25.70	-	-	-	-	200	5,100	25.500	25.70	-	-	-	-	200	25.500	0.00%
2018-08-09	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.98%
2018-08-08	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.39%
2018-08-07	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	1.40%
2018-08-06	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2018-08-03	25.00	24.00	-	-	-	0	0	-	25.00	24.00	-	-	-	0	-	0.00%
2018-08-02	25.00	-	-	25.00	25.30	600	15,080	25.133	25.00	-	-	25.00	25.30	600	25.133	-2.72%
2018-08-01	25.70	25.00	-	-	-	0	0	-	25.70	25.00	-	-	-	0	-	-0.77%
2018-07-31	25.90	25.00	-	-	-	0	0	-	25.90	25.00	-	-	-	0	-	-0.38%
2018-07-30	26.00	25.00	-	-	-	0	0	-	26.00	25.00	-	-	-	0	-	-0.57%
2018-07-27	26.15	25.00	-	26.60	26.60	200	5,320	26.600	26.15	25.00	-	26.60	26.60	200	26.600	0.19%
2018-07-26	26.10	25.80	-	-	-	0	0	-	26.10	25.80	-	-	-	0	-	0.00%
2018-07-25	26.10	-	-	26.10	26.10	1,000	26,100	26.100	26.10	-	-	26.10	26.10	1,000	26.100	0.77%
2018-07-24	25.90	-	-	25.90	25.90	7,000	181,300	25.900	25.90	-	-	25.90	25.90	7,000	25.900	1.77%
2018-07-23	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2018-07-20	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.79%
2018-07-19	25.25	25.05	-	25.00	25.00	400	10,000	25.000	25.25	25.05	-	25.00	25.00	400	25.000	-1.17%
2018-07-18	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.20%
2018-07-17	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	-0.19%
2018-07-16	25.65	-	-	25.65	25.65	3,200	82,080	25.650	25.65	-	-	25.65	25.65	3,200	25.650	-0.19%
2018-07-13	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.19%
2018-07-12	25.65	-	-	25.65	25.65	200	5,130	25.650	25.65	-	-	25.65	25.65	200	25.650	0.00%
2018-07-11	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	-0.77%
2018-07-10	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2018-07-09	25.85	-	-	25.85	25.85	2,000	51,700	25.850	25.85	-	-	25.85	25.85	2,000	25.850	1.97%
2018-07-06	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.40%
2018-07-05	25.25	-	-	25.15	25.25	4,000	100,850	25.213	25.25	-	-	25.15	25.25	4,000	25.213	-0.59%
2018-07-04	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-1.17%
2018-07-03	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	-0.77%
2018-06-29	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	1.37%
2018-06-28	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2018-06-27	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-2.29%
2018-06-26	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-0.38%
2018-06-25	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	-0.94%
2018-06-22	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2018-06-21	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-0.56%
2018-06-20	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2018-06-19	26.65	-	-	26.85	26.85	600	16,110	26.850	26.65	-	-	26.85	26.85	600	26.850	-2.74%
2018-06-15	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-0.54%
2018-06-14	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	-0.72%
2018-06-13	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	-0.54%
2018-06-12	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.36%
2018-06-11	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.18%
2018-06-08	27.75	-	-	27.75	28.00	4,400	122,350	27.807	27.75	-	-	27.75	28.00	4,400	27.807	-1.94%
2018-06-07	28.30	-	-	28.20	28.30	3,000	84,860	28.287	28.30	-	-	28.20	28.30	3,000	28.287	1.43%
2018-06-06	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2018-06-05	27.90	-	-	27.85	27.85	4,000	111,400	27.850	27.90	-	-	27.85	27.85	4,000	27.850	0.54%
2018-06-04	27.75	-	27.90	-	-	0	0	-	27.75	-	27.90	-	-	0	-	1.28%
2018-06-01	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.37%
2018-05-31	27.30	-	28.20	-	-	0	0	-	27.30	-	28.20	-	-	0	-	0.55%
2018-05-30	27.15	-	28.20	-	-	0	0	-	27.15	-	28.20	-	-	0	-	-1.27%
2018-05-29	27.50	-	28.20	27.65	27.65	3,200	88,480	27.650	27.50	-	28.20	27.65	27.65	3,200	27.650	-1.26%
2018-05-28	27.85	-	28.20	28.20	28.20	200	5,640	28.200	27.85	-	28.20	28.20	28.20	200	28.200	0.72%
2018-05-25	27.65	-	28.20	-	-	0	0	-	27.65	-	28.20	-	-	0	-	0.00%
2018-05-24	27.65	-	28.20	-	-	0	0	-	27.65	-	28.20	-	-	0	-	0.00%
2018-05-23	27.65	-	27.65	-	-	0	0	-	27.65	-	27.65	-	-	0	-	-0.72%
2018-05-21	27.85	28.00	28.20	-	-	0	0	-	27.85	28.00	28.20	-	-	0	-	0.54%
2018-05-18	27.70	-	28.00	-	-	0	0	-	27.70	-	28.00	-	-	0	-	0.00%
2018-05-17	27.70	-	28.00	-	-	0	0	-	27.70	-	28.00	-	-	0	-	-0.36%
2018-05-16	27.80	-	28.20	-	-	0	0	-	27.80	-	28.20	-	-	0	-	-0.18%
2018-05-15	27.85	-	28.20	-	-	0	0	-	27.85	-	28.20	-	-	0	-	-0.71%
2018-05-14	28.05	-	28.20	28.05	28.05	2,400	67,320	28.050	28.05	-	28.20	28.05	28.05	2,400	28.050	1.63%
2018-05-11	27.60	-	28.20	-	-	0	0	-	27.60	-	28.20	-	-	0	-	0.73%
2018-05-10	27.40	-	28.10	-	-	0	0	-	27.40	-	28.10	-	-	0	-	1.11%
2018-05-09	27.10	-	28.20	-	-	0	0	-	27.10	-	28.20	-	-	0	-	0.18%
2018-05-08	27.05	-	28.20	27.00	27.00	600	16,200	27.000	27.05	-	28.20	27.00	27.00	600	27.000	0.93%
2018-05-07	26.80	-	27.00	-	-	200	5,360	26.800	26.80	-	27.00	-	-	200	26.800	0.00%
2018-05-04	26.80	-	28.20	-	-	0	0	-	26.80	-	28.20	-	-	0	-	-1.47%
2018-05-03	27.20	-	28.20	-	-	0	0	-	27.20	-	28.20	-	-	0	-	-0.55%
2018-05-02	27.35	-	28.20	-	-	0	0	-	27.35	-	28.20	-	-	0	-	0.00%
2018-04-30	27.35	-	28.20	26.55	27.25	14,600	397,570	27.231	27.35	-	28.20	26.55	27.25	14,600	27.231	2.24%
2018-04-27	26.75	-	28.20	-	-	0	0	-	26.75	-	28.20	-	-	0	-	0.00%
2018-04-26	26.75	-	28.20	-	-	0	0	-	26.75	-	28.20	-	-	0	-	-1.11%
2018-04-25	27.05	-	28.20	-	-	0	0	-	27.05	-	28.20	-	-	0	-	-0.55%
2018-04-24	27.20	-	28.20	27.10	27.10	200	5,420	27.100	27.20	-	28.20	27.10	27.10	200	27.100	1.12%
2018-04-23	26.90	-	28.20	-	-	0	0	-	26.90	-	28.20	-	-	0	-	-0.55%
2018-04-20	27.05	-	28.20	-	-	0	0	-	27.05	-	28.20	-	-	0	-	-0.55%
2018-04-19	27.20	-	28.20	-	-	0	0	-	27.20	-	28.20	-	-	0	-	1.30%
2018-04-18	26.85	-	28.20	-	-	0	0	-	26.85	-	28.20	-	-	0	-	0.19%
2018-04-17	26.80	-	28.20	-	-	0	0	-	26.80	-	28.20	-	-	0	-	-0.92%
2018-04-16	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	-1.99%
2018-04-13	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2018-04-12	27.60	-	-	27.60	27.85	8,600	238,160	27.693	27.60	-	-	27.60	27.85	8,600	27.693	-0.18%
2018-04-11	27.65	27.50	-	27.55	27.65	1,600	44,180	27.613	27.65	27.50	-	27.55	27.65	1,600	27.613	0.36%
2018-04-10	27.55	27.55	-	27.40	27.55	4,000	110,140	27.535	27.55	27.55	-	27.40	27.55	4,000	27.535	1.66%
2018-04-09	27.10	-	-	27.15	27.15	20,000	543,000	27.150	27.10	-	-	27.15	27.15	20,000	27.150	1.69%
2018-04-06	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.38%
2018-04-04	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-1.48%
2018-04-03	26.95	26.95	-	-	-	0	0	-	26.95	26.95	-	-	-	0	-	0.56%
2018-03-29	26.80	-	-	26.80	26.80	200	5,360	26.800	26.80	-	-	26.80	26.80	200	26.800	-0.56%
2018-03-28	26.95	26.80	-	-	-	0	0	-	26.95	26.80	-	-	-	0	-	-1.82%
2018-03-27	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.92%
2018-03-26	27.20	-	-	26.80	26.80	400	10,760	26.900	27.20	-	-	26.80	26.80	400	26.900	0.55%
2018-03-23	27.05	-	-	27.00	27.05	1,200	32,420	27.017	27.05	-	-	27.00	27.05	1,200	27.017	-2.87%
2018-03-22	27.85	27.00	-	27.85	27.95	800	22,320	27.900	27.85	27.00	-	27.85	27.95	800	27.900	-1.24%
2018-03-21	28.20	27.00	-	28.45	28.45	200	5,690	28.450	28.20	27.00	-	28.45	28.45	200	28.450	-0.35%
2018-03-20	28.30	27.00	-	-	-	0	0	-	28.30	27.00	-	-	-	0	-	0.00%
2018-03-19	28.30	27.00	-	28.00	28.35	3,200	89,670	28.022	28.30	27.00	-	28.00	28.35	3,200	28.022	0.35%
2018-03-16	28.20	27.00	-	-	-	0	0	-	28.20	27.00	-	-	-	0	-	0.00%
2018-03-15	28.20	27.00	-	27.90	28.20	6,200	173,790	28.031	28.20	27.00	-	27.90	28.20	6,200	28.031	0.18%
2018-03-14	28.15	27.00	-	-	-	0	0	-	28.15	27.00	-	-	-	0	-	0.00%
2018-03-13	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.00%
2018-03-12	28.15	-	-	28.15	28.15	400	11,260	28.150	28.15	-	-	28.15	28.15	400	28.150	1.99%
2018-03-09	27.60	26.00	-	27.55	27.65	7,800	215,530	27.632	27.60	26.00	-	27.55	27.65	7,800	27.632	0.18%
2018-03-08	27.55	26.50	-	27.25	27.55	16,800	462,530	27.532	27.55	26.50	-	27.25	27.55	16,800	27.532	1.47%
2018-03-07	27.15	26.50	-	-	-	0	0	-	27.15	26.50	-	-	-	0	-	-0.91%
2018-03-06	27.40	26.50	-	27.40	27.40	200	5,480	27.400	27.40	26.50	-	27.40	27.40	200	27.400	2.24%
2018-03-05	26.80	26.50	-	-	-	0	0	-	26.80	26.50	-	-	-	0	-	-2.01%
2018-03-02	27.35	26.50	-	-	-	0	0	-	27.35	26.50	-	-	-	0	-	-1.44%
2018-03-01	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.54%
2018-02-28	27.60	-	-	27.65	27.65	400	11,060	27.650	27.60	-	-	27.65	27.65	400	27.650	-1.43%
2018-02-27	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-0.53%
2018-02-26	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.54%
2018-02-23	28.00	-	-	28.00	28.00	2,000	56,000	28.000	28.00	-	-	28.00	28.00	2,000	28.000	0.90%
2018-02-22	27.75	-	-	27.75	27.75	400	11,100	27.750	27.75	-	-	27.75	27.75	400	27.750	-1.07%
2018-02-21	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	1.26%
2018-02-20	27.70	-	-	27.80	28.00	3,200	89,090	27.841	27.70	-	-	27.80	28.00	3,200	27.841	0.00%
2018-02-15	27.70	-	-	27.55	27.60	600	16,550	27.583	27.70	-	-	27.55	27.60	600	27.583	1.84%
2018-02-14	27.20	27.00	-	26.85	27.00	1,000	27,010	27.010	27.20	27.00	-	26.85	27.00	1,000	27.010	1.68%
2018-02-13	26.75	-	-	26.85	26.85	600	16,110	26.850	26.75	-	-	26.85	26.85	600	26.850	1.13%
2018-02-12	26.45	-	-	26.50	26.50	5,400	143,100	26.500	26.45	-	-	26.50	26.50	5,400	26.500	0.95%
2018-02-09	26.20	-	-	26.15	26.25	15,800	413,960	26.200	26.20	-	-	26.15	26.25	15,800	26.200	-3.32%
2018-02-08	27.10	-	-	27.10	27.10	400	10,840	27.100	27.10	-	-	27.10	27.10	400	27.100	-0.18%
2018-02-07	27.15	-	29.10	27.55	28.20	25,600	717,830	28.040	27.15	-	29.10	27.55	28.20	25,600	28.040	-1.27%
2018-02-06	27.50	27.45	29.10	27.50	28.00	35,600	984,120	27.644	27.50	27.45	29.10	27.50	28.00	35,600	27.644	-5.50%
2018-02-05	29.10	28.00	-	-	-	0	0	-	29.10	28.00	-	-	-	0	-	-1.02%
2018-02-02	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	-0.17%
2018-02-01	29.45	-	-	29.70	29.70	9,800	291,060	29.700	29.45	-	-	29.70	29.70	9,800	29.700	0.17%
2018-01-31	29.40	29.05	-	29.25	29.25	400	11,700	29.250	29.40	29.05	-	29.25	29.25	400	29.250	0.00%
2018-01-30	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	-0.68%
2018-01-29	29.60	-	-	29.30	29.60	400	11,780	29.450	29.60	-	-	29.30	29.60	400	29.450	-0.84%
2018-01-26	29.85	-	-	29.45	29.85	3,400	100,210	29.474	29.85	-	-	29.45	29.85	3,400	29.474	1.36%
2018-01-25	29.45	-	-	29.55	29.60	20,400	602,840	29.551	29.45	-	-	29.55	29.60	20,400	29.551	-0.84%
2018-01-24	29.70	-	-	29.50	29.70	2,200	64,970	29.532	29.70	-	-	29.50	29.70	2,200	29.532	0.68%
2018-01-23	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	1.03%
2018-01-22	29.20	-	-	29.15	29.20	8,200	239,290	29.182	29.20	-	-	29.15	29.20	8,200	29.182	1.57%
2018-01-19	28.75	28.00	-	-	-	0	0	-	28.75	28.00	-	-	-	0	-	0.00%
2018-01-18	28.75	28.50	-	-	-	0	0	-	28.75	28.50	-	-	-	0	-	0.52%
2018-01-17	28.60	28.00	-	28.60	28.60	600	17,160	28.600	28.60	28.00	-	28.60	28.60	600	28.600	0.53%
2018-01-16	28.45	28.00	-	-	-	0	0	-	28.45	28.00	-	-	-	0	-	1.61%
2018-01-15	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2018-01-12	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.90%
2018-01-11	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2018-01-10	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2018-01-09	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.73%
2018-01-08	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2018-01-05	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2018-01-04	27.55	27.55	-	27.55	27.55	3,400	93,670	27.550	27.55	27.55	-	27.55	27.55	3,400	27.550	0.36%
2018-01-03	27.45	-	27.45	27.55	27.55	1,000	27,550	27.550	27.45	-	27.45	27.55	27.55	1,000	27.550	1.10%
2018-01-02	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	1.12%
2017-12-29	26.85	-	26.90	-	-	0	0	-	26.85	-	26.90	-	-	0	-	-0.19%
2017-12-28	26.90	-	-	26.85	26.90	1,200	32,270	26.892	26.90	-	-	26.85	26.90	1,200	26.892	1.28%
2017-12-27	27.00	26.85	-	27.00	27.00	200	5,400	27.000	26.56	26.41	-	26.56	26.56	203	26.560	0.93%
2017-12-22	26.75	26.70	-	-	-	0	0	-	26.31	26.26	-	-	-	0	-	0.56%
2017-12-21	26.60	-	-	-	-	0	0	-	26.17	-	-	-	-	0	-	0.57%
2017-12-20	26.45	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.00%
2017-12-19	26.45	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.38%
2017-12-18	26.35	26.35	-	26.35	26.35	4,400	115,940	26.350	25.92	25.92	-	25.92	25.92	4,473	25.921	0.00%
2017-12-15	26.35	-	-	26.15	26.40	400	10,510	26.275	25.92	-	-	25.72	25.97	407	25.847	-0.19%
2017-12-14	26.40	-	-	-	-	0	0	-	25.97	-	-	-	-	0	-	0.00%
2017-12-13	26.40	-	-	26.10	26.10	200	5,220	26.100	25.97	-	-	25.67	25.67	203	25.675	1.34%
2017-12-12	26.05	-	-	-	-	0	0	-	25.63	-	-	-	-	0	-	0.19%
2017-12-11	26.00	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.00%
2017-12-08	26.00	-	-	25.90	26.00	600	15,590	25.983	25.58	-	-	25.48	25.58	610	25.560	1.36%
2017-12-07	25.65	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.00%
2017-12-06	25.65	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	-2.10%
2017-12-05	26.20	-	-	-	-	0	0	-	25.77	-	-	-	-	0	-	-0.19%
2017-12-04	26.25	25.80	-	26.25	26.30	5,000	131,260	26.252	25.82	25.38	-	25.82	25.87	5,083	25.824	-0.57%
2017-12-01	26.40	-	-	-	-	0	0	-	25.97	-	-	-	-	0	-	-0.38%
2017-11-30	26.50	-	-	-	-	0	0	-	26.07	-	-	-	-	0	-	-1.30%
2017-11-29	26.85	26.35	-	-	-	0	0	-	26.41	25.92	-	-	-	0	-	-0.19%
2017-11-28	26.90	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	0.00%
2017-11-27	26.90	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	-0.19%
2017-11-24	26.95	26.60	-	-	-	0	0	-	26.51	26.17	-	-	-	0	-	0.00%
2017-11-23	26.95	-	-	27.20	27.20	200	5,440	27.200	26.51	-	-	26.76	26.76	203	26.757	-0.74%
2017-11-22	27.15	-	-	27.15	27.15	400	10,860	27.150	26.71	-	-	26.71	26.71	407	26.708	1.31%
2017-11-21	26.80	-	-	26.65	26.65	400	10,660	26.650	26.36	-	-	26.22	26.22	407	26.216	1.71%
2017-11-20	26.35	-	-	26.30	26.30	2,400	63,120	26.300	25.92	-	-	25.87	25.87	2,440	25.871	0.19%
2017-11-17	26.30	-	26.40	-	-	0	0	-	25.87	-	25.97	-	-	0	-	0.38%
2017-11-16	26.20	26.05	-	-	-	0	0	-	25.77	25.63	-	-	-	0	-	0.00%
2017-11-15	26.20	-	-	26.25	26.25	1,400	36,750	26.250	25.77	-	-	25.82	25.82	1,423	25.822	-0.57%
2017-11-14	26.35	-	-	-	-	0	0	-	25.92	-	-	-	-	0	-	0.00%
2017-11-13	26.35	26.30	-	-	-	0	0	-	25.92	25.87	-	-	-	0	-	0.38%
2017-11-10	26.25	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	0.00%
2017-11-09	26.25	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	0.00%
2017-11-08	26.25	-	-	26.35	26.35	200	5,270	26.350	25.82	-	-	25.92	25.92	203	25.921	0.77%
2017-11-07	26.05	-	-	-	-	0	0	-	25.63	-	-	-	-	0	-	0.97%
2017-11-06	25.80	-	-	25.80	25.80	400	10,320	25.800	25.38	-	-	25.38	25.38	407	25.380	0.00%
2017-11-03	25.80	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.00%
2017-11-02	25.80	25.80	-	-	-	0	0	-	25.38	25.38	-	-	-	0	-	0.39%
2017-11-01	25.70	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2017-10-31	25.70	-	-	25.65	25.65	3,000	76,950	25.650	25.28	-	-	25.23	25.23	3,050	25.232	-0.19%
2017-10-30	25.75	-	-	-	-	0	0	-	25.33	-	-	-	-	0	-	0.00%
2017-10-27	25.75	-	-	-	-	0	0	-	25.33	-	-	-	-	0	-	0.19%
2017-10-26	25.70	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2017-10-25	25.70	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.19%
2017-10-24	25.65	-	-	24.95	25.65	800	20,240	25.300	25.23	-	-	24.54	25.23	813	24.888	-0.58%
2017-10-23	25.80	24.65	-	-	-	0	0	-	25.38	24.25	-	-	-	0	-	0.00%
2017-10-20	25.80	24.65	-	-	-	0	0	-	25.38	24.25	-	-	-	0	-	0.58%
2017-10-19	25.65	24.65	-	-	-	0	0	-	25.23	24.25	-	-	-	0	-	-1.72%
2017-10-18	26.10	-	-	26.10	26.10	600	15,660	26.100	25.67	-	-	25.67	25.67	610	25.675	0.58%
2017-10-17	25.95	24.95	-	-	-	0	0	-	25.53	24.54	-	-	-	0	-	0.00%
2017-10-16	25.95	24.80	-	-	-	0	0	-	25.53	24.40	-	-	-	0	-	0.78%
2017-10-13	25.75	-	-	-	-	0	0	-	25.33	-	-	-	-	0	-	0.00%
2017-10-12	25.75	-	-	-	-	0	0	-	25.33	-	-	-	-	0	-	0.00%
2017-10-11	25.75	-	-	-	-	0	0	-	25.33	-	-	-	-	0	-	-0.19%
2017-10-10	25.80	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.39%
2017-10-09	25.70	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2017-10-06	25.70	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.19%
2017-10-04	25.65	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.79%
2017-10-03	25.45	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	2.21%
2017-09-29	24.90	-	-	-	-	0	0	-	24.49	-	-	-	-	0	-	0.40%
2017-09-28	24.80	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-09-27	24.80	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-09-26	24.80	-	-	24.80	24.80	200	4,960	24.800	24.40	-	-	24.40	24.40	203	24.396	-0.60%
2017-09-25	24.95	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	-1.19%
2017-09-22	25.25	-	-	25.25	25.25	200	5,050	25.250	24.84	-	-	24.84	24.84	203	24.839	-0.79%
2017-09-21	25.45	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.20%
2017-09-20	25.40	-	26.00	-	-	0	0	-	24.99	-	25.58	-	-	0	-	0.20%
2017-09-19	25.35	-	-	24.60	24.60	200	4,920	24.600	24.94	-	-	24.20	24.20	203	24.199	-0.20%
2017-09-18	25.40	-	-	24.60	25.40	400	10,000	25.000	24.99	-	-	24.20	24.99	407	24.593	0.99%
2017-09-15	25.15	-	-	-	-	0	0	-	24.74	-	-	-	-	0	-	0.00%
2017-09-14	25.15	-	-	-	-	0	0	-	24.74	-	-	-	-	0	-	0.00%
2017-09-13	25.15	-	-	-	-	0	0	-	24.74	-	-	-	-	0	-	0.00%
2017-09-12	25.15	-	-	-	-	0	0	-	24.74	-	-	-	-	0	-	0.20%
2017-09-11	25.10	-	-	25.10	25.10	200	5,020	25.100	24.69	-	-	24.69	24.69	203	24.691	1.01%
2017-09-08	24.85	24.85	-	24.15	24.80	400	9,790	24.475	24.45	24.45	-	23.76	24.40	407	24.076	0.00%
2017-09-07	24.85	-	-	24.65	24.90	400	9,910	24.775	24.45	-	-	24.25	24.49	407	24.371	-0.20%
2017-09-06	24.90	-	-	-	-	0	0	-	24.49	-	-	-	-	0	-	-0.40%
2017-09-05	25.00	-	-	-	-	0	0	-	24.59	-	-	-	-	0	-	0.00%
2017-09-04	25.00	-	-	-	-	0	0	-	24.59	-	-	-	-	0	-	-0.20%
2017-09-01	25.05	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.00%
2017-08-31	25.05	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.00%
2017-08-30	25.05	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	0.60%
2017-08-29	24.90	-	-	-	-	0	0	-	24.49	-	-	-	-	0	-	0.00%
2017-08-28	24.90	-	-	-	-	0	0	-	24.49	-	-	-	-	0	-	0.00%
2017-08-25	24.90	-	-	24.85	24.85	200	4,970	24.850	24.49	-	-	24.45	24.45	203	24.445	1.01%
2017-08-24	24.65	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.61%
2017-08-22	24.50	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.82%
2017-08-21	24.30	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	0.00%
2017-08-18	24.30	-	-	24.30	24.30	200	4,860	24.300	23.90	-	-	23.90	23.90	203	23.904	-0.61%
2017-08-17	24.45	-	-	-	-	0	0	-	24.05	-	-	-	-	0	-	0.20%
2017-08-16	24.40	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2017-08-15	24.40	-	-	24.45	24.45	200	4,890	24.450	24.00	-	-	24.05	24.05	203	24.052	0.41%
2017-08-14	24.30	-	-	-	-	0	0	-	23.90	-	-	-	-	0	-	1.25%
2017-08-11	24.00	-	-	24.00	24.15	1,800	43,380	24.100	23.61	-	-	23.61	23.76	1,830	23.707	-2.44%
2017-08-10	24.60	-	24.90	-	-	0	0	-	24.20	-	24.49	-	-	0	-	-1.01%
2017-08-09	24.85	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	0.00%
2017-08-08	24.85	-	-	-	-	0	0	-	24.45	-	-	-	-	0	-	0.61%
2017-08-07	24.70	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	0.20%
2017-08-04	24.65	24.65	-	-	-	0	0	-	24.25	24.25	-	-	-	0	-	0.00%
2017-08-03	24.65	-	-	-	-	0	0	-	24.25	-	-	-	-	0	-	0.00%
2017-08-02	24.65	-	-	24.65	24.65	200	4,930	24.650	24.25	-	-	24.25	24.25	203	24.248	0.20%
2017-08-01	24.60	-	-	-	-	0	0	-	24.20	-	-	-	-	0	-	0.82%
2017-07-31	24.40	24.40	24.50	24.35	24.35	1,400	34,090	24.350	24.00	24.00	24.10	23.95	23.95	1,423	23.953	1.46%
2017-07-28	24.05	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	0.00%
2017-07-27	24.05	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	0.00%
2017-07-26	24.05	-	-	23.90	24.00	400	9,580	23.950	23.66	-	-	23.51	23.61	407	23.560	0.21%
2017-07-25	24.00	-	-	-	-	0	0	-	23.61	-	-	-	-	0	-	0.21%
2017-07-24	23.95	-	-	23.95	23.95	2,000	47,900	23.950	23.56	-	-	23.56	23.56	2,033	23.560	0.00%
2017-07-21	23.95	-	-	23.95	23.95	30,000	718,500	23.950	23.56	-	-	23.56	23.56	30,497	23.560	0.00%
2017-07-20	23.95	-	24.30	23.95	23.95	5,000	119,750	23.950	23.56	-	23.90	23.56	23.56	5,083	23.560	0.42%
2017-07-19	23.85	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.63%
2017-07-18	23.70	-	-	-	-	0	0	-	23.31	-	-	-	-	0	-	0.00%
2017-07-17	23.70	-	-	23.70	23.85	2,000	47,550	23.775	23.31	-	-	23.31	23.46	2,033	23.388	0.42%
2017-07-14	23.60	22.10	-	-	-	0	0	-	23.22	21.74	-	-	-	0	-	0.21%
2017-07-13	23.55	23.20	24.00	23.55	23.55	200	4,710	23.550	23.17	22.82	23.61	23.17	23.17	203	23.166	0.64%
2017-07-12	23.40	23.30	-	23.40	23.45	1,000	23,410	23.410	23.02	22.92	-	23.02	23.07	1,017	23.029	0.43%
2017-07-11	23.30	-	23.60	23.10	23.30	600	13,900	23.167	22.92	-	23.22	22.72	22.92	610	22.789	2.19%
2017-07-10	22.80	-	23.10	-	-	0	0	-	22.43	-	22.72	-	-	0	-	0.44%
2017-07-07	22.70	-	22.95	22.70	22.70	200	4,540	22.700	22.33	-	22.58	22.33	22.33	203	22.330	-0.66%
2017-07-06	22.85	-	22.95	-	-	0	0	-	22.48	-	22.58	-	-	0	-	0.00%
2017-07-05	22.85	-	22.95	-	-	0	0	-	22.48	-	22.58	-	-	0	-	0.00%
2017-07-04	22.85	-	-	-	-	0	0	-	22.48	-	-	-	-	0	-	-0.65%
2017-07-03	23.00	-	-	23.00	23.00	200	4,600	23.000	22.63	-	-	22.63	22.63	203	22.625	0.00%
2017-06-30	23.00	-	23.30	-	-	0	0	-	22.63	-	22.92	-	-	0	-	0.00%
2017-06-29	23.00	-	23.30	-	-	0	0	-	22.63	-	22.92	-	-	0	-	0.44%
2017-06-28	22.90	-	23.20	-	-	0	0	-	22.53	-	22.82	-	-	0	-	0.00%
2017-06-27	22.90	-	-	-	-	0	0	-	22.53	-	-	-	-	0	-	0.00%
2017-06-26	22.90	-	-	-	-	0	0	-	22.53	-	-	-	-	0	-	0.66%
2017-06-23	22.75	-	-	22.75	22.75	200	4,550	22.750	22.38	-	-	22.38	22.38	203	22.379	0.00%
2017-06-22	22.75	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2017-06-21	22.75	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	-0.22%
2017-06-20	22.80	-	-	22.80	22.80	600	13,680	22.800	22.43	-	-	22.43	22.43	610	22.428	0.88%
2017-06-19	22.60	-	-	22.55	22.65	70,000	1,580,150	22.574	22.23	-	-	22.18	22.28	71,160	22.206	0.44%
2017-06-16	22.50	-	-	22.50	22.50	1,000	22,500	22.500	22.13	-	-	22.13	22.13	1,017	22.133	0.00%
2017-06-15	22.50	-	22.50	-	-	0	0	-	22.13	-	22.13	-	-	0	-	-1.10%
2017-06-14	22.75	-	22.75	-	-	0	0	-	22.38	-	22.38	-	-	0	-	-0.66%
2017-06-13	22.90	-	-	22.65	22.90	400	9,110	22.775	22.53	-	-	22.28	22.53	407	22.404	0.88%
2017-06-12	22.70	-	22.90	-	-	0	0	-	22.33	-	22.53	-	-	0	-	-0.87%
2017-06-09	22.90	-	23.00	22.95	22.95	400	9,180	22.950	22.53	-	22.63	22.58	22.58	407	22.576	0.22%
2017-06-08	22.85	-	23.30	-	-	0	0	-	22.48	-	22.92	-	-	0	-	0.44%
2017-06-07	22.75	-	-	22.70	22.70	400	9,100	22.750	22.38	-	-	22.33	22.33	407	22.379	-0.22%
2017-06-06	22.80	-	23.35	-	-	0	0	-	22.43	-	22.97	-	-	0	-	0.00%
2017-06-05	22.80	-	23.00	22.75	22.80	400	9,110	22.775	22.43	-	22.63	22.38	22.43	407	22.404	0.44%
2017-06-02	22.70	22.70	22.75	-	-	0	0	-	22.33	22.33	22.38	-	-	0	-	0.44%
2017-06-01	22.60	-	23.05	-	-	0	0	-	22.23	-	22.67	-	-	0	-	0.00%
2017-05-31	22.60	-	-	-	-	0	0	-	22.23	-	-	-	-	0	-	-0.22%
2017-05-29	22.65	-	22.65	22.65	22.65	400	9,060	22.650	22.28	-	22.28	22.28	22.28	407	22.281	0.44%
2017-05-26	22.55	-	-	22.55	22.55	200	4,510	22.550	22.18	-	-	22.18	22.18	203	22.183	0.45%
2017-05-25	22.45	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	0.90%
2017-05-24	22.25	-	-	22.25	22.25	400	8,900	22.250	21.89	-	-	21.89	21.89	407	21.887	-0.45%
2017-05-23	22.35	-	23.00	-	-	0	0	-	21.99	-	22.63	-	-	0	-	0.00%
2017-05-22	22.35	-	-	22.35	22.35	200	4,470	22.350	21.99	-	-	21.99	21.99	203	21.986	1.36%
2017-05-19	22.05	-	23.00	-	-	0	0	-	21.69	-	22.63	-	-	0	-	0.68%
2017-05-18	21.90	-	-	21.90	21.90	400	8,760	21.900	21.54	-	-	21.54	21.54	407	21.543	-1.35%
2017-05-17	22.20	-	-	-	-	0	0	-	21.84	-	-	-	-	0	-	0.00%
2017-05-16	22.20	-	22.50	22.20	22.20	400	8,880	22.200	21.84	-	22.13	21.84	21.84	407	21.838	0.45%
2017-05-15	22.10	-	22.50	21.90	21.90	600	13,140	21.900	21.74	-	22.13	21.54	21.54	610	21.543	1.14%
2017-05-12	21.85	-	-	21.85	21.90	1,400	30,620	21.871	21.49	-	-	21.49	21.54	1,423	21.515	0.23%
2017-05-11	21.80	-	21.80	21.85	21.85	800	17,460	21.825	21.44	-	21.44	21.49	21.49	813	21.469	-0.46%
2017-05-10	21.90	-	-	21.90	21.90	400	8,760	21.900	21.54	-	-	21.54	21.54	407	21.543	0.69%
2017-05-09	21.75	21.80	21.85	21.75	21.75	400	8,700	21.750	21.40	21.44	21.49	21.40	21.40	407	21.396	1.64%
2017-05-08	21.40	-	22.00	-	-	0	0	-	21.05	-	21.64	-	-	0	-	0.47%
2017-05-05	21.30	-	22.00	21.30	21.30	1,000	21,300	21.300	20.95	-	21.64	20.95	20.95	1,017	20.953	-0.93%
2017-05-04	21.50	-	22.00	-	-	0	0	-	21.15	-	21.64	-	-	0	-	0.00%
2017-05-02	21.50	-	22.00	21.50	21.50	400	8,600	21.500	21.15	-	21.64	21.15	21.15	407	21.150	-0.46%
2017-04-28	21.60	-	22.00	-	-	0	0	-	21.25	-	21.64	-	-	0	-	-1.14%
2017-04-27	21.85	21.85	22.00	21.70	21.70	1,000	21,730	21.730	21.49	21.49	21.64	21.35	21.35	1,017	21.376	1.86%
2017-04-26	21.45	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.47%
2017-04-25	21.35	-	22.00	-	-	0	0	-	21.00	-	21.64	-	-	0	-	1.18%
2017-04-24	21.10	-	22.00	-	-	0	0	-	20.76	-	21.64	-	-	0	-	0.00%
2017-04-21	21.10	-	22.00	21.20	21.20	600	12,720	21.200	20.76	-	21.64	20.85	20.85	610	20.855	0.48%
2017-04-20	21.00	-	22.00	21.00	21.00	1,000	21,000	21.000	20.66	-	21.64	20.66	20.66	1,017	20.658	0.72%
2017-04-19	20.85	-	21.85	20.85	20.85	200	4,170	20.850	20.51	-	21.49	20.51	20.51	203	20.510	-0.95%
2017-04-18	21.05	-	22.00	-	-	0	0	-	20.71	-	21.64	-	-	0	-	-1.86%
2017-04-13	21.45	-	22.00	21.45	21.45	200	4,290	21.450	21.10	-	21.64	21.10	21.10	203	21.100	0.47%
2017-04-12	21.35	-	22.00	21.35	21.35	200	4,270	21.350	21.00	-	21.64	21.00	21.00	203	21.002	1.67%
2017-04-11	21.00	-	22.00	21.05	21.05	400	8,410	21.025	20.66	-	21.64	20.71	20.71	407	20.682	-1.41%
2017-04-10	21.30	21.10	21.60	-	-	0	0	-	20.95	20.76	21.25	-	-	0	-	-0.47%
2017-04-07	21.40	21.30	21.40	21.35	21.40	400	8,550	21.375	21.05	20.95	21.05	21.00	21.05	407	21.027	0.94%
2017-04-06	21.20	-	21.50	-	-	0	0	-	20.85	-	21.15	-	-	0	-	0.00%
2017-04-05	21.20	21.20	-	21.20	21.25	800	16,980	21.225	20.85	20.85	-	20.85	20.90	813	20.879	-0.93%
2017-04-03	21.40	21.35	21.40	21.40	21.40	600	12,840	21.400	21.05	21.00	21.05	21.05	21.05	610	21.051	0.71%
2017-03-31	21.25	21.20	21.25	21.25	21.25	200	4,250	21.250	20.90	20.85	20.90	20.90	20.90	203	20.904	0.24%
2017-03-30	21.20	-	21.80	-	-	0	0	-	20.85	-	21.44	-	-	0	-	0.47%
2017-03-29	21.10	21.10	21.15	21.10	21.25	600	12,720	21.200	20.76	20.76	20.81	20.76	20.90	610	20.855	-0.71%
2017-03-28	21.25	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2017-03-27	21.25	21.20	21.25	21.25	21.25	400	8,500	21.250	20.90	20.85	20.90	20.90	20.90	407	20.904	0.24%
2017-03-24	21.20	21.10	21.50	-	-	0	0	-	20.85	20.76	21.15	-	-	0	-	0.47%
2017-03-23	21.10	-	21.15	20.70	21.25	1,000	21,090	21.090	20.76	-	20.81	20.36	20.90	1,017	20.746	-0.94%
2017-03-22	21.30	-	20.25	-	-	0	0	-	20.95	-	19.92	-	-	0	-	-1.16%
2017-03-21	21.55	-	21.50	21.40	21.55	1,200	25,710	21.425	21.20	-	21.15	21.05	21.20	1,220	21.076	0.94%
2017-03-20	21.35	-	22.00	-	-	140,000	3,002,300	21.445	21.00	-	21.64	-	-	142,319	21.096	1.18%
2017-03-17	21.10	-	21.10	21.10	21.10	1,000	21,100	21.100	20.76	-	20.76	20.76	20.76	1,017	20.756	-0.24%
2017-03-16	21.15	-	21.25	-	-	0	0	-	20.81	-	20.90	-	-	0	-	0.95%
2017-03-15	20.95	20.90	20.95	20.90	20.95	400	8,370	20.925	20.61	20.56	20.61	20.56	20.61	407	20.584	0.96%
2017-03-14	20.75	20.70	20.80	-	-	300,000	6,267,900	20.893	20.41	20.36	20.46	-	-	304,970	20.553	0.48%
2017-03-13	20.65	20.65	20.70	20.65	20.65	400	8,260	20.650	20.31	20.31	20.36	20.31	20.31	407	20.313	0.00%
2017-03-10	20.65	-	20.65	20.45	20.45	400	8,220	20.550	20.31	-	20.31	20.12	20.12	407	20.215	-0.24%
2017-03-09	20.70	20.70	-	20.45	20.70	26,600	545,320	20.501	20.36	20.36	-	20.12	20.36	27,041	20.167	-0.24%
2017-03-08	20.75	20.70	20.80	20.75	20.75	200	4,150	20.750	20.41	20.36	20.46	20.41	20.41	203	20.412	0.48%
2017-03-07	20.65	20.65	-	20.60	20.65	400	8,250	20.625	20.31	20.31	-	20.26	20.31	407	20.289	0.00%
2017-03-06	20.65	20.90	-	-	-	0	0	-	20.31	20.56	-	-	-	0	-	-0.24%
2017-03-03	20.70	20.70	-	20.70	20.70	400	8,280	20.700	20.36	20.36	-	20.36	20.36	407	20.363	0.49%
2017-03-02	20.60	20.60	20.65	20.60	20.60	400	8,240	20.600	20.26	20.26	20.31	20.26	20.26	407	20.264	0.00%
2017-03-01	20.60	20.55	-	20.60	20.70	301,800	6,216,570	20.598	20.26	20.22	-	20.26	20.36	306,800	20.263	-3.06%
2017-02-28	21.25	21.25	-	21.25	21.25	1,000	21,250	21.250	20.90	20.90	-	20.90	20.90	1,017	20.904	1.19%
2017-02-27	21.00	20.95	21.05	20.90	21.00	1,200	25,100	20.917	20.66	20.61	20.71	20.56	20.66	1,220	20.576	-0.47%
2017-02-24	21.10	20.85	21.10	21.10	21.10	600	12,660	21.100	20.76	20.51	20.76	20.76	20.76	610	20.756	0.72%
2017-02-23	20.95	20.80	20.90	20.95	21.05	1,200	25,180	20.983	20.61	20.46	20.56	20.61	20.71	1,220	20.641	-0.24%
2017-02-22	21.00	21.25	-	-	-	0	0	-	20.66	20.90	-	-	-	0	-	0.48%
2017-02-21	20.90	21.10	-	21.10	21.10	200	4,220	21.100	20.56	20.76	-	20.76	20.76	203	20.756	-1.65%
2017-02-20	21.25	21.15	-	21.00	21.25	361,600	7,604,670	21.031	20.90	20.81	-	20.66	20.90	367,590	20.688	0.71%
2017-02-17	21.10	21.10	-	20.95	21.10	2,400	50,410	21.004	20.76	20.76	-	20.61	20.76	2,440	20.662	0.00%
2017-02-16	21.10	21.10	-	21.10	21.10	800	16,880	21.100	20.76	20.76	-	20.76	20.76	813	20.756	1.20%
2017-02-15	20.85	20.70	-	20.85	20.85	200	4,170	20.850	20.51	20.36	-	20.51	20.51	203	20.510	0.48%
2017-02-14	20.75	-	-	20.70	20.75	500,600	10,367,440	20.710	20.41	-	-	20.36	20.41	508,893	20.373	0.48%
2017-02-13	20.65	-	20.55	20.65	20.65	200	4,130	20.650	20.31	-	20.22	20.31	20.31	203	20.313	1.23%
2017-02-10	20.40	20.30	20.40	20.50	20.50	400	8,180	20.450	20.07	19.97	20.07	20.17	20.17	407	20.117	-0.49%
2017-02-09	20.50	20.40	-	-	-	0	0	-	20.17	20.07	-	-	-	0	-	-0.24%
2017-02-08	20.55	20.45	20.60	20.55	20.55	200	4,110	20.550	20.22	20.12	20.26	20.22	20.22	203	20.215	1.73%
2017-02-07	20.20	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	0.25%
2017-02-06	20.15	-	20.20	20.15	20.15	200	4,030	20.150	19.82	-	19.87	19.82	19.82	203	19.822	0.00%
2017-02-03	20.15	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-0.49%
2017-02-02	20.25	20.15	20.25	20.20	20.25	400	8,090	20.225	19.92	19.82	19.92	19.87	19.92	407	19.895	0.75%
2017-02-01	20.10	-	-	-	-	500,000	10,088,000	20.176	19.77	-	-	-	-	508,283	19.847	0.00%
2017-01-27	20.10	20.10	-	20.10	20.10	400	8,040	20.100	19.77	19.77	-	19.77	19.77	407	19.772	-0.25%
2017-01-26	20.15	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	0.00%
2017-01-25	20.15	20.10	20.30	20.05	20.15	600	12,060	20.100	19.82	19.77	19.97	19.72	19.82	610	19.772	1.46%
2017-01-24	19.86	19.86	19.90	-	-	0	0	-	19.54	19.54	19.58	-	-	0	-	0.30%
2017-01-23	19.80	19.72	-	19.80	19.84	400	7,928	19.820	19.48	19.40	-	19.48	19.52	407	19.497	-0.80%
2017-01-20	19.96	19.74	20.30	-	-	0	0	-	19.63	19.42	19.97	-	-	0	-	-0.45%
2017-01-19	20.05	20.00	-	20.05	20.05	200	4,010	20.050	19.72	19.67	-	19.72	19.72	203	19.723	0.25%
2017-01-18	20.00	19.90	-	20.00	20.00	280,200	5,626,400	20.080	19.67	19.58	-	19.67	19.67	284,842	19.753	1.42%
2017-01-17	19.72	19.70	-	19.72	19.72	200	3,944	19.720	19.40	19.38	-	19.40	19.40	203	19.399	0.20%
2017-01-16	19.68	19.68	19.80	19.64	19.68	1,000	19,672	19.672	19.36	19.36	19.48	19.32	19.36	1,017	19.351	-1.40%
2017-01-13	19.96	19.94	-	19.96	19.96	200	3,992	19.960	19.63	19.62	-	19.63	19.63	203	19.635	0.30%
2017-01-12	19.90	-	-	19.90	19.90	400	7,960	19.900	19.58	-	-	19.58	19.58	407	19.576	1.02%
2017-01-11	19.70	19.68	19.72	19.70	19.70	280,600	5,572,620	19.860	19.38	19.36	19.40	19.38	19.38	285,248	19.536	0.41%
2017-01-10	19.62	19.62	-	19.62	19.78	53,800	1,060,036	19.703	19.30	19.30	-	19.30	19.46	54,691	19.382	-0.30%
2017-01-09	19.68	19.66	-	19.46	19.68	13,800	269,964	19.563	19.36	19.34	-	19.14	19.36	14,029	19.244	0.41%
2017-01-06	19.60	19.52	-	19.52	19.60	800	15,664	19.580	19.28	19.20	-	19.20	19.28	813	19.261	1.34%
2017-01-05	19.34	-	19.36	-	-	200	3,868	19.340	19.02	-	19.04	-	-	203	19.025	1.26%
2017-01-04	19.10	19.02	-	-	-	200	3,820	19.100	18.79	18.71	-	-	-	203	18.789	-0.21%
2017-01-03	19.14	19.10	-	19.10	19.10	400	7,640	19.100	18.83	18.79	-	18.79	18.79	407	18.789	-0.83%
2016-12-30	19.30	-	19.30	19.30	19.30	200	3,860	19.300	18.99	-	18.99	18.99	18.99	203	18.985	2.12%
2016-12-29	18.90	19.18	19.20	18.90	18.90	200	3,780	18.900	18.59	18.87	18.89	18.59	18.59	203	18.592	-2.38%
2016-12-28	19.36	19.34	19.36	19.28	19.40	800	15,480	19.350	19.04	19.02	19.04	18.97	19.08	813	19.035	3.64%
2016-12-23	19.02	18.92	-	19.02	19.02	250,200	4,775,554	19.087	18.38	18.28	-	18.38	18.38	258,974	18.440	-0.52%
2016-12-22	19.12	19.12	-	-	-	0	0	-	18.47	18.47	-	-	-	0	-	-0.52%
2016-12-21	19.22	19.18	-	-	-	0	0	-	18.57	18.53	-	-	-	0	-	0.21%
2016-12-20	19.18	19.08	-	-	-	0	0	-	18.53	18.43	-	-	-	0	-	-0.10%
2016-12-19	19.20	-	-	-	-	200	3,840	19.200	18.55	-	-	-	-	207	18.549	-1.44%
2016-12-16	19.48	19.30	-	-	-	0	0	-	18.82	18.65	-	-	-	0	-	-0.41%
2016-12-15	19.56	19.44	19.56	19.56	19.56	250,800	4,899,398	19.535	18.90	18.78	18.90	18.90	18.90	259,595	18.873	-1.21%
2016-12-14	19.80	-	19.72	-	-	0	0	-	19.13	-	19.05	-	-	0	-	0.51%
2016-12-13	19.70	-	-	19.72	19.72	400	7,884	19.710	19.03	-	-	19.05	19.05	414	19.042	-0.61%
2016-12-12	19.82	20.30	-	-	-	0	0	-	19.15	19.61	-	-	-	0	-	-1.39%
2016-12-09	20.10	-	20.15	-	-	0	0	-	19.42	-	19.47	-	-	0	-	0.00%
2016-12-08	20.10	20.00	20.10	20.10	20.10	400	8,040	20.100	19.42	19.32	19.42	19.42	19.42	414	19.419	2.03%
2016-12-07	19.70	19.70	20.00	19.70	19.70	200	3,940	19.700	19.03	19.03	19.32	19.03	19.03	207	19.033	-1.20%
2016-12-06	19.94	-	-	-	-	275,000	5,520,625	20.075	19.26	-	-	-	-	284,644	19.395	0.50%
2016-12-05	19.84	19.74	-	19.60	19.86	10,600	210,236	19.834	19.17	19.07	-	18.94	19.19	10,972	19.162	-0.60%
2016-12-02	19.96	19.88	-	19.86	20.00	2,000	39,928	19.964	19.28	19.21	-	19.19	19.32	2,070	19.288	-1.19%
2016-12-01	20.20	20.20	20.25	-	-	0	0	-	19.52	19.52	19.56	-	-	0	-	-3.81%
2016-11-30	21.00	-	-	21.00	21.00	200	4,200	21.000	20.29	-	-	20.29	20.29	207	20.289	5.21%
2016-11-29	19.96	-	21.00	19.96	20.00	600	11,984	19.973	19.28	-	20.29	19.28	19.32	621	19.297	-0.45%
2016-11-28	20.05	20.05	21.05	20.10	20.10	400	8,030	20.075	19.37	19.37	20.34	19.42	19.42	414	19.395	-0.50%
2016-11-25	20.15	-	20.15	19.98	20.15	4,400	88,064	20.015	19.47	-	19.47	19.30	19.47	4,554	19.336	0.85%
2016-11-24	19.98	19.88	21.05	19.98	19.98	600	11,988	19.980	19.30	19.21	20.34	19.30	19.30	621	19.303	0.20%
2016-11-23	19.94	-	19.90	-	-	0	0	-	19.26	-	19.23	-	-	0	-	0.20%
2016-11-22	19.90	-	-	19.90	19.90	302,400	6,039,660	19.972	19.23	-	-	19.23	19.23	313,005	19.296	1.32%
2016-11-21	19.64	-	-	19.64	19.68	600	11,800	19.667	18.97	-	-	18.97	19.01	621	19.000	-0.10%
2016-11-18	19.66	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2016-11-17	19.66	19.64	-	19.66	19.66	200	3,932	19.660	18.99	18.97	-	18.99	18.99	207	18.994	-0.20%
2016-11-16	19.70	19.70	21.00	-	-	0	0	-	19.03	19.03	20.29	-	-	0	-	0.51%
2016-11-15	19.60	19.56	-	19.60	19.60	200	3,920	19.600	18.94	18.90	-	18.94	18.94	207	18.936	-0.10%
2016-11-14	19.62	-	21.00	-	-	0	0	-	18.96	-	20.29	-	-	0	-	-0.71%
2016-11-11	19.76	-	-	19.76	19.80	600	11,872	19.787	19.09	-	-	19.09	19.13	621	19.116	-1.45%
2016-11-10	20.05	-	20.10	-	-	0	0	-	19.37	-	19.42	-	-	0	-	0.75%
2016-11-09	19.90	19.86	-	19.46	20.00	3,200	62,760	19.613	19.23	19.19	-	18.80	19.32	3,312	18.948	-1.00%
2016-11-08	20.10	20.10	-	-	-	222,000	4,479,960	20.180	19.42	19.42	-	-	-	229,785	19.496	0.60%
2016-11-07	19.98	19.94	-	-	-	0	0	-	19.30	19.26	-	-	-	0	-	0.10%
2016-11-04	19.96	-	-	19.96	19.96	200	3,992	19.960	19.28	-	-	19.28	19.28	207	19.284	-0.70%
2016-11-03	20.10	19.90	-	20.00	20.10	225,800	4,527,290	20.050	19.42	19.23	-	19.32	19.42	233,719	19.371	0.25%
2016-11-02	20.05	-	20.20	19.98	20.05	400	8,006	20.015	19.37	-	19.52	19.30	19.37	414	19.337	-1.23%
2016-11-01	20.30	-	-	20.30	20.30	400	8,120	20.300	19.61	-	-	19.61	19.61	414	19.612	0.00%
2016-10-31	20.30	20.25	-	20.30	20.30	400	8,120	20.300	19.61	19.56	-	19.61	19.61	414	19.612	-0.25%
2016-10-28	20.35	-	-	-	-	400	8,140	20.350	19.66	-	-	-	-	414	19.661	0.49%
2016-10-27	20.25	20.30	20.35	20.25	20.25	200	4,050	20.250	19.56	19.61	19.66	19.56	19.56	207	19.564	-0.49%
2016-10-26	20.35	-	-	20.45	20.45	400	8,160	20.400	19.66	-	-	19.76	19.76	414	19.709	-2.16%
2016-10-25	20.80	20.80	20.85	-	-	0	0	-	20.10	20.10	20.14	-	-	0	-	-0.48%
2016-10-24	20.90	20.40	-	20.65	20.80	800	16,610	20.763	20.19	19.71	-	19.95	20.10	828	20.059	2.45%
2016-10-20	20.40	-	-	20.40	20.40	200	4,080	20.400	19.71	-	-	19.71	19.71	207	19.709	0.25%
2016-10-19	20.35	-	20.30	20.35	20.35	200	4,070	20.350	19.66	-	19.61	19.66	19.66	207	19.661	-1.21%
2016-10-18	20.60	20.55	-	20.45	20.60	800	16,420	20.525	19.90	19.85	-	19.76	19.90	828	19.830	1.48%
2016-10-17	20.30	-	20.35	20.30	20.30	200	4,060	20.300	19.61	-	19.66	19.61	19.61	207	19.612	0.00%
2016-10-14	20.30	20.25	20.45	-	-	0	0	-	19.61	19.56	19.76	-	-	0	-	1.25%
2016-10-13	20.05	19.98	-	20.05	20.10	400	8,030	20.075	19.37	19.30	-	19.37	19.42	414	19.395	-2.43%
2016-10-12	20.55	20.30	-	-	-	210,000	4,305,000	20.500	19.85	19.61	-	-	-	217,365	19.805	-0.72%
2016-10-11	20.70	20.60	20.75	-	-	0	0	-	20.00	19.90	20.05	-	-	0	-	-0.24%
2016-10-07	20.75	20.75	20.90	20.75	20.75	200	4,150	20.750	20.05	20.05	20.19	20.05	20.05	207	20.047	0.00%
2016-10-06	20.75	-	-	-	-	400	8,300	20.750	20.05	-	-	-	-	414	20.047	-0.48%
2016-10-05	20.85	20.65	-	-	-	0	0	-	20.14	19.95	-	-	-	0	-	0.00%
2016-10-04	20.85	20.75	-	20.80	20.85	600	12,490	20.817	20.14	20.05	-	20.10	20.14	621	20.111	1.21%
2016-10-03	20.60	20.60	-	-	-	0	0	-	19.90	19.90	-	-	-	0	-	1.48%
2016-09-30	20.30	20.25	-	20.30	20.30	200	4,060	20.300	19.61	19.56	-	19.61	19.61	207	19.612	-1.93%
2016-09-29	20.70	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2016-09-28	20.70	20.65	20.80	20.50	20.70	400	8,240	20.600	20.00	19.95	20.10	19.81	20.00	414	19.902	0.49%
2016-09-27	20.60	20.60	-	-	-	0	0	-	19.90	19.90	-	-	-	0	-	1.23%
2016-09-26	20.35	20.20	20.25	20.35	20.35	200	4,070	20.350	19.66	19.52	19.56	19.66	19.66	207	19.661	-2.16%
2016-09-23	20.80	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	-0.95%
2016-09-22	21.00	20.90	-	20.95	21.00	400	8,390	20.975	20.29	20.19	-	20.24	20.29	414	20.264	0.96%
2016-09-21	20.80	-	-	20.85	20.85	400	8,340	20.850	20.10	-	-	20.14	20.14	414	20.144	1.46%
2016-09-20	20.50	20.40	-	20.50	20.50	400	8,200	20.500	19.81	19.71	-	19.81	19.81	414	19.805	0.00%
2016-09-19	20.50	-	-	20.50	20.50	200	4,100	20.500	19.81	-	-	19.81	19.81	207	19.805	-0.24%
2016-09-15	20.55	-	-	20.40	20.55	800	16,400	20.500	19.85	-	-	19.71	19.85	828	19.805	1.48%
2016-09-14	20.25	-	-	-	-	0	0	-	19.56	-	-	-	-	0	-	0.00%
2016-09-13	20.25	20.00	-	20.25	20.25	400	8,100	20.250	19.56	19.32	-	19.56	19.56	414	19.564	-0.98%
2016-09-12	20.45	-	20.80	-	-	0	0	-	19.76	-	20.10	-	-	0	-	-3.99%
2016-09-09	21.30	21.25	-	21.20	21.30	281,800	5,939,920	21.079	20.58	20.53	-	20.48	20.58	291,682	20.364	2.16%
2016-09-08	20.85	-	21.00	20.85	20.85	400	8,340	20.850	20.14	-	20.29	20.14	20.14	414	20.144	1.21%
2016-09-07	20.60	20.00	-	20.60	20.70	1,600	33,100	20.688	19.90	19.32	-	19.90	20.00	1,656	19.987	-0.96%
2016-09-06	20.80	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	-0.24%
2016-09-05	20.85	20.65	-	20.70	20.85	600	12,450	20.750	20.14	19.95	-	20.00	20.14	621	20.047	2.96%
2016-09-02	20.25	20.25	-	-	-	0	0	-	19.56	19.56	-	-	-	0	-	0.75%
2016-09-01	20.10	19.70	-	20.10	20.10	200	4,020	20.100	19.42	19.03	-	19.42	19.42	207	19.419	-0.25%
2016-08-31	20.15	-	-	-	-	0	0	-	19.47	-	-	-	-	0	-	-0.25%
2016-08-30	20.20	-	20.70	20.05	20.20	1,400	28,150	20.107	19.52	-	20.00	19.37	19.52	1,449	19.426	1.51%
2016-08-29	19.90	19.86	20.00	-	-	0	0	-	19.23	19.19	19.32	-	-	0	-	0.00%
2016-08-26	19.90	19.60	-	19.90	20.00	2,400	47,884	19.952	19.23	18.94	-	19.23	19.32	2,484	19.276	-0.10%
2016-08-25	19.92	-	-	-	-	0	0	-	19.25	-	-	-	-	0	-	-0.40%
2016-08-24	20.00	19.92	20.00	20.00	20.00	600	12,000	20.000	19.32	19.25	19.32	19.32	19.32	621	19.322	0.40%
2016-08-23	19.92	19.92	20.05	19.90	19.92	1,000	19,904	19.904	19.25	19.25	19.37	19.23	19.25	1,035	19.230	0.20%
2016-08-22	19.88	-	19.82	19.82	19.90	1,400	27,824	19.874	19.21	-	19.15	19.15	19.23	1,449	19.201	-0.40%
2016-08-19	19.96	19.96	20.20	19.90	20.00	600	11,980	19.967	19.28	19.28	19.52	19.23	19.32	621	19.290	-0.70%
2016-08-18	20.10	-	20.30	20.10	20.25	2,400	48,330	20.138	19.42	-	19.61	19.42	19.56	2,484	19.455	0.00%
2016-08-17	20.10	20.20	20.25	20.10	20.10	400	8,040	20.100	19.42	19.52	19.56	19.42	19.42	414	19.419	0.25%
2016-08-16	20.05	20.00	20.20	19.98	20.15	1,600	32,056	20.035	19.37	19.32	19.52	19.30	19.47	1,656	19.356	2.19%
2016-08-15	19.62	19.60	19.80	19.62	20.10	6,600	132,226	20.034	18.96	18.94	19.13	18.96	19.42	6,831	19.355	-1.70%
2016-08-12	19.96	-	-	19.96	19.96	4,600	91,816	19.960	19.28	-	-	19.28	19.28	4,761	19.284	-0.20%
2016-08-11	20.00	19.76	20.00	19.82	20.00	400	7,964	19.910	19.32	19.09	19.32	19.15	19.32	414	19.235	2.15%
2016-08-10	19.58	19.60	-	-	-	0	0	-	18.92	18.94	-	-	-	0	-	0.20%
2016-08-09	19.54	-	19.58	19.54	19.54	250,200	4,921,408	19.670	18.88	-	18.92	18.88	18.88	258,974	19.003	0.00%
2016-08-08	19.54	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.72%
2016-08-05	19.40	19.38	-	19.38	19.40	1,600	31,036	19.398	18.74	18.72	-	18.72	18.74	1,656	18.740	1.25%
2016-08-04	19.16	19.12	19.20	19.16	19.16	200	3,832	19.160	18.51	18.47	18.55	18.51	18.51	207	18.511	1.05%
2016-08-03	18.96	19.08	19.18	18.96	19.08	1,600	30,496	19.060	18.32	18.43	18.53	18.32	18.43	1,656	18.414	-1.86%
2016-08-01	19.32	19.32	-	19.32	19.32	600	11,592	19.320	18.67	18.67	-	18.67	18.67	621	18.665	1.36%
2016-07-29	19.06	-	19.10	19.06	19.06	61,000	1,172,860	19.227	18.41	-	18.45	18.41	18.41	63,139	18.576	-1.35%
2016-07-28	19.32	19.24	-	19.26	19.32	1,200	23,172	19.310	18.67	18.59	-	18.61	18.67	1,242	18.656	-0.51%
2016-07-27	19.42	-	-	19.42	19.42	1,000	19,420	19.420	18.76	-	-	18.76	18.76	1,035	18.762	0.41%
2016-07-26	19.34	19.82	-	19.24	19.46	1,800	34,728	19.293	18.68	19.15	-	18.59	18.80	1,863	18.640	1.15%
2016-07-25	19.12	19.16	-	-	-	0	0	-	18.47	18.51	-	-	-	0	-	0.00%
2016-07-22	19.12	-	19.16	19.12	19.12	200	3,824	19.120	18.47	-	18.51	18.47	18.47	207	18.472	-0.21%
2016-07-21	19.16	-	-	19.16	19.18	1,400	26,848	19.177	18.51	-	-	18.51	18.53	1,449	18.527	0.31%
2016-07-20	19.10	19.10	-	-	-	165,000	3,138,630	19.022	18.45	18.45	-	-	-	170,786	18.378	0.42%
2016-07-19	19.02	18.96	19.08	19.00	19.08	262,400	4,989,540	19.015	18.38	18.32	18.43	18.36	18.43	271,602	18.371	0.00%
2016-07-18	19.02	19.02	-	-	-	0	0	-	18.38	18.38	-	-	-	0	-	0.53%
2016-07-15	18.92	-	-	18.52	18.92	1,000	18,840	18.840	18.28	-	-	17.89	18.28	1,035	18.202	0.53%
2016-07-14	18.82	-	-	18.74	18.84	6,800	127,920	18.812	18.18	-	-	18.11	18.20	7,038	18.174	0.75%
2016-07-13	18.68	18.50	-	-	-	0	0	-	18.05	17.87	-	-	-	0	-	0.00%
2016-07-12	18.68	-	-	18.66	18.68	5,600	104,568	18.673	18.05	-	-	18.03	18.05	5,796	18.040	1.97%
2016-07-11	18.32	18.32	18.64	-	-	0	0	-	17.70	17.70	18.01	-	-	0	-	1.55%
2016-07-08	18.04	-	-	18.00	18.04	289,400	5,227,996	18.065	17.43	-	-	17.39	17.43	299,549	17.453	-0.99%
2016-07-07	18.22	18.20	18.32	18.20	18.22	3,400	61,928	18.214	17.60	17.58	17.70	17.58	17.60	3,519	17.597	0.89%
2016-07-06	18.06	18.08	-	17.88	18.06	5,400	97,200	18.000	17.45	17.47	-	17.27	17.45	5,589	17.390	-0.44%
2016-07-05	18.14	-	18.40	18.12	18.26	6,200	112,684	18.175	17.53	-	17.78	17.51	17.64	6,417	17.559	1.11%
2016-07-04	17.94	-	-	17.94	18.42	4,600	83,752	18.207	17.33	-	-	17.33	17.80	4,761	17.590	-1.10%
2016-06-30	18.14	-	-	18.04	18.14	4,600	83,200	18.087	17.53	-	-	17.43	17.53	4,761	17.474	1.23%
2016-06-29	17.92	17.84	-	17.92	17.92	8,200	146,944	17.920	17.31	17.24	-	17.31	17.31	8,488	17.313	0.11%
2016-06-28	17.90	17.36	-	17.56	17.90	400	7,092	17.730	17.29	16.77	-	16.97	17.29	414	17.129	3.95%
2016-06-27	17.22	-	-	17.22	17.66	221,400	3,901,088	17.620	16.64	-	-	16.64	17.06	229,164	17.023	-2.82%
2016-06-24	17.72	-	-	17.50	17.92	6,800	120,368	17.701	17.12	-	-	16.91	17.31	7,038	17.101	-5.24%
2016-06-23	18.70	18.46	-	18.36	18.44	1,800	33,096	18.387	18.07	17.83	-	17.74	17.82	1,863	17.764	2.86%
2016-06-22	18.18	17.94	18.24	18.00	18.18	341,800	6,239,220	18.254	17.56	17.33	17.62	17.39	17.56	353,787	17.636	4.24%
2016-06-21	17.44	-	17.84	17.40	17.94	51,200	921,236	17.993	16.85	-	17.24	16.81	17.33	52,996	17.383	-2.35%
2016-06-20	17.86	-	18.00	17.86	17.86	200	3,572	17.860	17.25	-	17.39	17.25	17.25	207	17.255	0.45%
2016-06-17	17.78	17.78	18.00	17.68	18.00	2,400	42,616	17.757	17.18	17.18	17.39	17.08	17.39	2,484	17.155	1.48%
2016-06-16	17.52	-	18.00	17.52	17.52	200	3,504	17.520	16.93	-	17.39	16.93	16.93	207	16.926	-1.24%
2016-06-15	17.74	-	18.00	17.54	17.74	1,400	24,796	17.711	17.14	-	17.39	16.95	17.14	1,449	17.111	-0.11%
2016-06-14	17.76	-	-	17.76	17.78	400	7,108	17.770	17.16	-	-	17.16	17.18	414	17.168	-0.67%
2016-06-13	17.88	17.84	-	17.76	17.92	6,400	114,360	17.869	17.27	17.24	-	17.16	17.31	6,624	17.263	-2.40%
2016-06-10	18.32	18.20	-	18.34	18.34	600	11,004	18.340	17.70	17.58	-	17.72	17.72	621	17.719	1.89%
2016-06-08	17.98	-	-	17.98	18.40	259,200	4,815,612	18.579	17.37	-	-	17.37	17.78	268,290	17.949	-2.81%
2016-06-07	18.50	-	-	18.50	18.56	400	7,412	18.530	17.87	-	-	17.87	17.93	414	17.902	-0.54%
2016-06-06	18.60	18.60	-	18.00	18.38	2,600	47,584	18.302	17.97	17.97	-	17.39	17.76	2,691	17.681	2.54%
2016-06-03	18.14	18.14	-	-	-	0	0	-	17.53	17.53	-	-	-	0	-	0.33%
2016-06-02	18.08	-	-	18.00	18.08	1,400	25,216	18.011	17.47	-	-	17.39	17.47	1,449	17.401	0.44%
2016-06-01	18.00	17.96	-	17.98	18.04	1,600	28,828	18.018	17.39	17.35	-	17.37	17.43	1,656	17.407	-1.10%
2016-05-31	18.20	-	-	18.26	18.26	600	10,952	18.253	17.58	-	-	17.64	17.64	621	17.635	1.00%
2016-05-30	18.02	18.02	18.06	18.02	18.04	1,200	21,628	18.023	17.41	17.41	17.45	17.41	17.43	1,242	17.413	0.78%
2016-05-27	17.88	17.88	-	17.86	17.86	1,000	17,860	17.860	17.27	17.27	-	17.25	17.25	1,035	17.255	1.13%
2016-05-26	17.68	-	-	-	-	0	0	-	17.08	-	-	-	-	0	-	0.00%
2016-05-25	17.68	17.66	17.86	17.62	17.64	400	7,052	17.630	17.08	17.06	17.25	17.02	17.04	414	17.033	1.96%
2016-05-24	17.34	-	-	17.34	17.36	600	10,412	17.353	16.75	-	-	16.75	16.77	621	16.765	0.23%
2016-05-23	17.30	-	-	17.40	17.40	270,200	4,663,680	17.260	16.71	-	-	16.81	16.81	279,676	16.675	0.12%
2016-05-20	17.28	17.12	-	-	-	0	0	-	16.69	16.54	-	-	-	0	-	0.70%
2016-05-19	17.16	-	-	17.12	17.12	200	3,424	17.120	16.58	-	-	16.54	16.54	207	16.540	-1.27%
2016-05-18	17.38	17.18	17.38	-	-	0	0	-	16.79	16.60	16.79	-	-	0	-	-1.03%
2016-05-17	17.56	-	-	17.56	17.56	200	3,512	17.560	16.97	-	-	16.97	16.97	207	16.965	1.86%
2016-05-16	17.24	17.18	17.38	-	-	0	0	-	16.66	16.60	16.79	-	-	0	-	0.58%
2016-05-13	17.14	17.14	17.24	17.14	17.50	2,000	34,660	17.330	16.56	16.56	16.66	16.56	16.91	2,070	16.743	-4.03%
2016-05-12	17.86	-	-	-	-	0	0	-	17.25	-	-	-	-	0	-	2.06%
2016-05-11	17.50	17.44	-	17.50	17.56	2,000	35,012	17.506	16.91	16.85	-	16.91	16.97	2,070	16.913	0.81%
2016-05-10	17.36	17.36	17.52	17.32	17.34	431,600	7,542,842	17.477	16.77	16.77	16.93	16.73	16.75	446,736	16.884	0.00%
2016-05-09	17.36	17.36	17.56	17.36	17.36	200	3,472	17.360	16.77	16.77	16.97	16.77	16.77	207	16.772	-0.46%
2016-05-06	17.44	17.44	17.64	17.44	17.44	200	3,488	17.440	16.85	16.85	17.04	16.85	16.85	207	16.849	-2.13%
2016-05-05	17.82	-	-	17.84	17.86	400	7,140	17.850	17.22	-	-	17.24	17.25	414	17.245	0.22%
2016-05-04	17.78	-	17.80	17.64	17.90	1,400	24,920	17.800	17.18	-	17.20	17.04	17.29	1,449	17.197	1.72%
2016-05-03	17.48	-	-	17.46	18.00	1,000	17,752	17.752	16.89	-	-	16.87	17.39	1,035	17.151	-4.69%
2016-04-29	18.34	18.28	18.64	18.34	18.34	400	7,336	18.340	17.72	17.66	18.01	17.72	17.72	414	17.719	-1.71%
2016-04-28	18.66	18.66	18.68	-	-	0	0	-	18.03	18.03	18.05	-	-	0	-	1.74%
2016-04-27	18.34	18.32	18.34	18.44	18.44	200	3,688	18.440	17.72	17.70	17.72	17.82	17.82	207	17.815	0.33%
2016-04-26	18.28	18.28	18.44	18.24	18.28	600	10,952	18.253	17.66	17.66	17.82	17.62	17.66	621	17.635	-0.11%
2016-04-25	18.30	18.30	18.46	18.28	18.56	400	7,368	18.420	17.68	17.68	17.83	17.66	17.93	414	17.796	-1.08%
2016-04-22	18.50	18.44	18.60	18.50	18.60	1,200	22,256	18.547	17.87	17.82	17.97	17.87	17.97	1,242	17.918	-0.75%
2016-04-21	18.64	18.62	18.64	18.40	18.64	6,200	114,268	18.430	18.01	17.99	18.01	17.78	18.01	6,417	17.806	1.75%
2016-04-20	18.32	18.26	18.42	18.22	18.42	6,000	109,760	18.293	17.70	17.64	17.80	17.60	17.80	6,210	17.674	-1.08%
2016-04-19	18.52	18.52	18.60	-	-	0	0	-	17.89	17.89	17.97	-	-	0	-	1.65%
2016-04-18	18.22	18.22	18.38	18.16	18.16	200	3,632	18.160	17.60	17.60	17.76	17.54	17.54	207	17.545	-1.30%
2016-04-15	18.46	18.34	18.46	-	-	0	0	-	17.83	17.72	17.83	-	-	0	-	-0.22%
2016-04-14	18.50	18.46	18.50	18.50	18.50	200	3,700	18.500	17.87	17.83	17.87	17.87	17.87	207	17.873	1.43%
2016-04-13	18.24	18.24	18.36	18.12	18.12	360,400	6,573,648	18.240	17.62	17.62	17.74	17.51	17.51	373,039	17.622	3.17%
2016-04-12	17.68	-	17.84	17.66	17.68	400	7,068	17.670	17.08	-	17.24	17.06	17.08	414	17.071	-0.11%
2016-04-11	17.70	17.62	17.78	-	-	0	0	-	17.10	17.02	17.18	-	-	0	-	0.00%
2016-04-08	17.70	17.66	17.70	17.60	17.70	600	10,588	17.647	17.10	17.06	17.10	17.00	17.10	621	17.049	1.26%
2016-04-07	17.48	17.48	17.64	-	-	0	0	-	16.89	16.89	17.04	-	-	0	-	0.34%
2016-04-06	17.42	17.42	17.46	17.42	17.42	400	6,968	17.420	16.83	16.83	16.87	16.83	16.83	414	16.830	-0.57%
2016-04-05	17.52	17.38	17.52	-	-	0	0	-	16.93	16.79	16.93	-	-	0	-	-1.68%
2016-04-01	17.82	17.76	17.80	-	-	0	0	-	17.22	17.16	17.20	-	-	0	-	-0.45%
2016-03-31	17.90	17.90	18.00	-	-	0	0	-	17.29	17.29	17.39	-	-	0	-	0.00%
2016-03-30	17.90	17.90	17.94	17.74	17.74	74,200	1,323,688	17.840	17.29	17.29	17.33	17.14	17.14	76,802	17.235	1.94%
2016-03-29	17.56	17.52	17.56	-	-	0	0	-	16.97	16.93	16.97	-	-	0	-	-0.57%
2016-03-24	17.66	17.62	17.66	-	-	0	0	-	17.06	17.02	17.06	-	-	0	-	-0.79%
2016-03-23	17.80	17.72	17.80	17.80	17.80	400	7,120	17.800	17.20	17.12	17.20	17.20	17.20	414	17.197	-0.22%
2016-03-22	17.84	17.76	17.84	17.92	17.92	1,000	17,920	17.920	17.24	17.16	17.24	17.31	17.31	1,035	17.313	0.22%
2016-03-21	17.80	17.80	17.84	-	-	11,400	203,262	17.830	17.20	17.20	17.24	-	-	11,800	17.226	0.23%
2016-03-18	17.76	17.84	17.92	-	-	0	0	-	17.16	17.24	17.31	-	-	0	-	0.00%
2016-03-17	17.76	17.72	17.74	17.78	17.78	200,200	3,545,556	17.710	17.16	17.12	17.14	17.18	17.18	207,221	17.110	1.95%
2016-03-16	17.42	17.36	17.50	-	-	0	0	-	16.83	16.77	16.91	-	-	0	-	0.00%
2016-03-15	17.42	-	-	17.42	17.44	1,000	17,424	17.424	16.83	-	-	16.83	16.85	1,035	16.834	-0.80%
2016-03-14	17.56	17.54	17.70	17.54	17.58	1,600	28,072	17.545	16.97	16.95	17.10	16.95	16.98	1,656	16.951	0.57%
2016-03-11	17.46	17.42	17.46	17.48	17.48	200	3,496	17.480	16.87	16.83	16.87	16.89	16.89	207	16.888	1.04%
2016-03-10	17.28	17.14	17.28	17.28	17.30	2,200	38,020	17.282	16.69	16.56	16.69	16.69	16.71	2,277	16.696	0.58%
2016-03-09	17.18	17.16	17.20	17.18	17.18	200	3,436	17.180	16.60	16.58	16.62	16.60	16.60	207	16.598	-0.23%
2016-03-08	17.22	17.22	17.34	17.22	17.34	800	13,824	17.280	16.64	16.64	16.75	16.64	16.75	828	16.695	-1.37%
2016-03-07	17.46	17.42	17.44	17.46	17.46	200	3,492	17.460	16.87	16.83	16.85	16.87	16.87	207	16.868	0.00%
2016-03-04	17.46	17.42	17.48	17.16	17.46	286,600	4,958,276	17.300	16.87	16.83	16.89	16.58	16.87	296,651	16.714	2.46%
2016-03-03	17.04	17.06	17.20	16.94	17.06	400	6,800	17.000	16.46	16.48	16.62	16.37	16.48	414	16.424	-0.23%
2016-03-02	17.08	17.08	17.22	16.50	16.50	200	3,300	16.500	16.50	16.50	16.64	15.94	15.94	207	15.941	3.02%
2016-03-01	16.58	16.58	16.72	-	-	0	0	-	16.02	16.02	16.15	-	-	0	-	0.73%
2016-02-29	16.46	16.42	16.46	-	-	0	0	-	15.90	15.86	15.90	-	-	0	-	-0.48%
2016-02-26	16.54	16.54	16.68	-	-	0	0	-	15.98	15.98	16.11	-	-	0	-	2.35%
2016-02-25	16.16	16.14	16.28	16.16	16.32	168,800	2,756,412	16.330	15.61	15.59	15.73	15.61	15.77	174,720	15.776	-2.53%
2016-02-24	16.58	16.44	16.58	-	-	0	0	-	16.02	15.88	16.02	-	-	0	-	-1.07%
2016-02-23	16.76	16.72	16.76	-	-	230,000	3,850,200	16.740	16.19	16.15	16.19	-	-	238,066	16.173	-0.24%
2016-02-22	16.80	16.66	16.80	16.82	16.82	1,000	16,820	16.820	16.23	16.10	16.23	16.25	16.25	1,035	16.250	1.57%
2016-02-19	16.54	16.54	16.68	16.54	16.54	400	6,616	16.540	15.98	15.98	16.11	15.98	15.98	414	15.980	-0.36%
2016-02-18	16.60	16.60	16.74	16.58	16.58	1,200	19,896	16.580	16.04	16.04	16.17	16.02	16.02	1,242	16.018	1.34%
2016-02-17	16.38	16.34	16.38	16.26	16.38	400	6,528	16.320	15.83	15.79	15.83	15.71	15.83	414	15.767	-0.85%
2016-02-16	16.52	16.38	16.52	16.52	16.54	1,400	23,148	16.534	15.96	15.83	15.96	15.96	15.98	1,449	15.974	1.72%
2016-02-15	16.24	16.24	16.38	16.22	16.30	245,800	4,002,996	16.286	15.69	15.69	15.83	15.67	15.75	254,420	15.734	3.18%
2016-02-12	15.74	15.70	15.84	15.74	15.90	1,400	22,204	15.860	15.21	15.17	15.30	15.21	15.36	1,449	15.323	-1.87%
2016-02-11	16.04	16.00	16.04	16.04	16.04	600	9,568	15.947	15.50	15.46	15.50	15.50	15.50	621	15.406	-2.91%
2016-02-05	16.52	16.50	16.60	-	-	250,000	4,170,000	16.680	15.96	15.94	16.04	-	-	258,767	16.115	0.61%
2016-02-04	16.42	16.40	16.54	16.40	16.42	600	9,844	16.407	15.86	15.84	15.98	15.84	15.86	621	15.851	0.74%
2016-02-03	16.30	16.28	16.42	16.20	16.34	600	9,768	16.280	15.75	15.73	15.86	15.65	15.79	621	15.728	-2.86%
2016-02-02	16.78	16.66	16.80	-	-	0	0	-	16.21	16.10	16.23	-	-	0	-	0.00%
2016-02-01	16.78	16.78	16.92	16.76	16.76	200	3,352	16.760	16.21	16.21	16.35	16.19	16.19	207	16.192	-0.47%
2016-01-29	16.86	16.86	17.00	-	-	0	0	-	16.29	16.29	16.42	-	-	0	-	1.32%
2016-01-28	16.64	16.60	16.62	16.56	16.64	800	13,284	16.605	16.08	16.04	16.06	16.00	16.08	828	16.042	0.73%
2016-01-27	16.52	16.46	16.54	16.52	16.52	580,400	9,565,008	16.480	15.96	15.90	15.98	15.96	15.96	600,754	15.922	1.85%
2016-01-26	16.22	16.20	16.28	16.22	16.28	600	9,760	16.267	15.67	15.65	15.73	15.67	15.73	621	15.716	-2.29%
2016-01-25	16.60	16.58	16.72	-	-	0	0	-	16.04	16.02	16.15	-	-	0	-	1.47%
2016-01-22	16.36	16.38	16.52	-	-	175,000	2,843,750	16.250	15.81	15.83	15.96	-	-	181,137	15.699	1.61%
2016-01-21	16.10	15.98	16.12	-	-	0	0	-	15.55	15.44	15.57	-	-	0	-	-2.07%
2016-01-20	16.44	16.30	16.44	-	-	800	13,376	16.720	15.88	15.75	15.88	-	-	828	16.154	-3.52%
2016-01-19	17.04	16.92	17.06	17.04	17.04	430,600	7,290,124	16.930	16.46	16.35	16.48	16.46	16.46	445,701	16.357	2.65%
2016-01-18	16.60	16.58	16.72	16.60	16.68	600	9,976	16.627	16.04	16.02	16.15	16.04	16.11	621	16.063	-2.58%
2016-01-15	17.04	16.88	17.04	-	-	300,000	5,142,000	17.140	16.46	16.31	16.46	-	-	310,521	16.559	-0.23%
2016-01-14	17.08	17.08	17.12	17.06	17.08	600	10,240	17.067	16.50	16.50	16.54	16.48	16.50	621	16.488	-1.04%
2016-01-13	17.26	17.26	17.30	17.12	17.48	1,600	27,540	17.213	16.68	16.68	16.71	16.54	16.89	1,656	16.629	0.82%
2016-01-12	17.12	17.10	17.12	17.04	17.34	800	13,740	17.175	16.54	16.52	16.54	16.46	16.75	828	16.593	-0.58%
2016-01-11	17.22	17.16	17.24	17.22	17.22	200	3,444	17.220	16.64	16.58	16.66	16.64	16.64	207	16.637	-2.38%
2016-01-08	17.64	17.62	17.78	17.64	17.64	220,600	3,944,184	17.879	17.04	17.02	17.18	17.04	17.04	228,336	17.274	0.57%
2016-01-07	17.54	17.52	17.60	17.16	17.58	3,400	59,600	17.529	16.95	16.93	17.00	16.58	16.98	3,519	16.935	-3.31%
2016-01-06	18.14	18.12	18.16	18.14	18.30	600	10,920	18.200	17.53	17.51	17.54	17.53	17.68	621	17.583	-1.63%
2016-01-05	18.44	18.30	18.46	-	-	0	0	-	17.82	17.68	17.83	-	-	0	-	-0.75%
2016-01-04	18.58	18.52	18.56	-	-	0	0	-	17.95	17.89	17.93	-	-	0	-	-2.00%
2015-12-31	18.96	18.96	19.12	18.92	18.98	151,600	2,890,816	19.069	18.32	18.32	18.47	18.28	18.34	156,916	18.423	-0.11%
2015-12-30	18.98	18.92	18.98	-	-	0	0	-	18.34	18.28	18.34	-	-	0	-	-2.67%
2015-12-29	19.50	19.36	19.42	19.00	19.52	2,400	46,608	19.420	18.84	18.70	18.76	18.36	18.86	2,484	18.762	2.52%
2015-12-28	19.42	19.28	19.44	19.42	19.42	200	3,884	19.420	18.38	18.24	18.39	18.38	18.38	211	18.376	-0.82%
2015-12-24	19.58	19.48	19.60	19.58	19.58	1,000	19,580	19.580	18.53	18.43	18.55	18.53	18.53	1,057	18.527	1.03%
2015-12-23	19.38	19.36	19.52	18.98	19.60	32,000	620,972	19.405	18.34	18.32	18.47	17.96	18.55	33,819	18.362	-0.10%
2015-12-22	19.40	19.36	19.42	-	-	0	0	-	18.36	18.32	18.38	-	-	0	-	0.00%
2015-12-21	19.40	19.36	19.56	19.34	19.40	7,200	139,600	19.389	18.36	18.32	18.51	18.30	18.36	7,609	18.346	0.62%
2015-12-18	19.28	19.24	19.34	19.28	19.28	2,000	38,560	19.280	18.24	18.21	18.30	18.24	18.24	2,114	18.243	0.10%
2015-12-17	19.26	19.28	19.32	19.26	19.30	1,400	27,004	19.289	18.22	18.24	18.28	18.22	18.26	1,480	18.251	0.42%
2015-12-16	19.18	19.10	19.20	-	-	0	0	-	18.15	18.07	18.17	-	-	0	-	0.00%
2015-12-15	19.18	19.18	19.30	19.02	19.18	5,400	102,744	19.027	18.15	18.15	18.26	18.00	18.15	5,707	18.003	1.48%
2015-12-14	18.90	18.84	18.96	18.64	18.90	253,000	4,738,830	18.731	17.88	17.83	17.94	17.64	17.88	267,380	17.723	1.18%
2015-12-11	18.68	-	-	18.68	19.08	251,400	4,784,314	19.031	17.68	-	-	17.68	18.05	265,689	18.007	-2.61%
2015-12-10	19.18	19.10	19.18	-	-	0	0	-	18.15	18.07	18.15	-	-	0	-	-0.93%
2015-12-09	19.36	19.32	19.36	19.36	19.38	800	15,492	19.365	18.32	18.28	18.32	18.32	18.34	845	18.324	0.00%
2015-12-08	19.36	19.28	19.44	19.36	19.42	302,200	5,865,656	19.410	18.32	18.24	18.39	18.32	18.38	319,376	18.366	-1.02%
2015-12-07	19.56	19.56	19.72	19.10	19.70	1,600	31,168	19.480	18.51	18.51	18.66	18.07	18.64	1,691	18.432	-0.71%
2015-12-04	19.70	19.54	19.70	-	-	250,000	4,910,000	19.640	18.64	18.49	18.64	-	-	264,209	18.584	-1.30%
2015-12-03	19.96	19.88	19.96	19.80	19.96	9,400	186,204	19.809	18.89	18.81	18.89	18.74	18.89	9,934	18.744	0.40%
2015-12-02	19.88	19.88	20.05	19.86	19.90	600	11,928	19.880	18.81	18.81	18.97	18.79	18.83	634	18.811	0.61%
2015-12-01	19.76	19.80	19.96	19.80	19.80	200	3,960	19.800	18.70	18.74	18.89	18.74	18.74	211	18.735	0.61%
2015-11-30	19.64	19.58	19.64	19.76	19.76	200	3,952	19.760	18.58	18.53	18.58	18.70	18.70	211	18.697	-0.30%
2015-11-27	19.70	19.62	19.72	19.66	19.70	600	11,808	19.680	18.64	18.56	18.66	18.60	18.64	634	18.622	-1.20%
2015-11-26	19.94	20.00	20.10	19.94	20.00	400	7,988	19.970	18.87	18.92	19.02	18.87	18.92	423	18.896	-0.80%
2015-11-25	20.10	20.05	20.15	-	-	0	0	-	19.02	18.97	19.07	-	-	0	-	-0.50%
2015-11-24	20.20	20.00	20.20	20.20	20.25	180,600	3,622,930	20.061	19.11	18.92	19.11	19.11	19.16	190,865	18.982	0.50%
2015-11-23	20.10	20.10	20.30	20.10	20.10	400	8,040	20.100	19.02	19.02	19.21	19.02	19.02	423	19.019	-0.50%
2015-11-20	20.20	20.20	20.40	19.98	19.98	200	3,996	19.980	19.11	19.11	19.30	18.91	18.91	211	18.905	0.25%
2015-11-19	20.15	20.10	20.20	20.15	20.20	600	12,110	20.183	19.07	19.02	19.11	19.07	19.11	634	19.098	1.36%
2015-11-18	19.88	19.70	-	19.80	19.90	251,800	5,005,792	19.880	18.81	18.64	-	18.74	18.83	266,112	18.811	0.61%
2015-11-17	19.76	19.76	19.84	19.76	19.76	200	3,952	19.760	18.70	18.70	18.77	18.70	18.70	211	18.697	0.92%
2015-11-16	19.58	19.64	19.74	19.58	19.60	800	15,680	19.600	18.53	18.58	18.68	18.53	18.55	845	18.546	-2.34%
2015-11-13	20.05	19.90	20.05	19.92	20.05	1,000	19,970	19.970	18.97	18.83	18.97	18.85	18.97	1,057	18.896	-2.20%
2015-11-12	20.50	20.20	20.80	20.25	20.50	5,000	102,590	20.518	19.40	19.11	19.68	19.16	19.40	5,284	19.415	2.24%
2015-11-11	20.05	20.05	20.10	19.88	19.90	220,600	4,421,864	20.045	18.97	18.97	19.02	18.81	18.83	233,138	18.967	0.45%
2015-11-10	19.96	19.96	20.15	19.92	20.05	2,600	51,962	19.985	18.89	18.89	19.07	18.85	18.97	2,748	18.911	-2.40%
2015-11-09	20.45	20.50	20.70	20.40	21.30	4,200	86,690	20.641	19.35	19.40	19.59	19.30	20.15	4,439	19.530	0.49%
2015-11-06	20.35	20.35	20.45	20.35	20.35	400	8,140	20.350	19.26	19.26	19.35	19.26	19.26	423	19.256	-1.21%
2015-11-05	20.60	20.60	20.70	20.50	20.50	180,200	3,712,100	20.600	19.49	19.49	19.59	19.40	19.40	190,442	19.492	-0.24%
2015-11-04	20.65	20.45	20.65	20.40	20.85	1,800	37,170	20.650	19.54	19.35	19.54	19.30	19.73	1,902	19.539	2.23%
2015-11-03	20.20	20.05	20.20	20.25	20.25	200	4,050	20.250	19.11	18.97	19.11	19.16	19.16	211	19.161	1.41%
2015-11-02	19.92	19.92	20.00	19.90	19.90	13,800	276,898	20.065	18.85	18.85	18.92	18.83	18.83	14,584	18.986	-1.87%
2015-10-30	20.30	20.15	20.35	20.15	20.30	1,000	20,230	20.230	19.21	19.07	19.26	19.07	19.21	1,057	19.142	-0.73%
2015-10-29	20.45	20.50	-	20.25	20.45	800	16,290	20.363	19.35	19.40	-	19.16	19.35	845	19.267	-0.49%
2015-10-28	20.55	20.35	20.55	-	-	0	0	-	19.44	19.26	19.44	-	-	0	-	0.00%
2015-10-27	20.55	20.55	20.75	20.35	20.55	600	12,290	20.483	19.44	19.44	19.63	19.26	19.44	634	19.382	-0.48%
2015-10-26	20.65	20.55	20.65	-	-	0	0	-	19.54	19.44	19.54	-	-	0	-	-0.24%
2015-10-23	20.70	20.70	-	20.65	20.75	1,200	24,830	20.692	19.59	19.59	-	19.54	19.63	1,268	19.579	1.72%
2015-10-22	20.35	20.30	20.40	-	-	250,000	5,095,000	20.380	19.26	19.21	19.30	-	-	264,209	19.284	0.00%
2015-10-20	20.35	20.35	20.55	20.35	20.35	800	16,280	20.350	19.26	19.26	19.44	19.26	19.26	845	19.256	-0.25%
2015-10-19	20.40	20.45	20.60	20.30	20.35	2,600	52,830	20.319	19.30	19.35	19.49	19.21	19.26	2,748	19.226	-0.97%
2015-10-16	20.60	20.55	20.65	20.60	20.60	200	4,120	20.600	19.49	19.44	19.54	19.49	19.49	211	19.492	0.98%
2015-10-15	20.40	20.30	20.40	20.50	20.55	400	8,210	20.525	19.30	19.21	19.30	19.40	19.44	423	19.421	2.31%
2015-10-14	19.94	19.94	20.15	19.92	19.98	94,400	1,892,680	20.050	18.87	18.87	19.07	18.85	18.91	99,765	18.971	-1.77%
2015-10-13	20.30	20.15	20.30	-	-	0	0	-	19.21	19.07	19.21	-	-	0	-	-0.49%
2015-10-12	20.40	20.30	20.40	20.40	20.40	300,400	6,113,160	20.350	19.30	19.21	19.30	19.30	19.30	317,474	19.256	1.49%
2015-10-09	20.10	20.05	20.15	20.10	20.30	1,000	20,260	20.260	19.02	18.97	19.07	19.02	19.21	1,057	19.170	1.31%
2015-10-08	19.84	19.84	19.90	19.80	19.80	200	3,960	19.800	18.77	18.77	18.83	18.74	18.74	211	18.735	-0.60%
2015-10-07	19.96	19.96	20.15	19.58	20.00	1,000	19,824	19.824	18.89	18.89	19.07	18.53	18.92	1,057	18.758	2.15%
2015-10-06	19.54	19.48	19.54	19.50	19.54	1,000	19,516	19.516	18.49	18.43	18.49	18.45	18.49	1,057	18.466	0.31%
2015-10-05	19.48	19.38	19.54	18.92	19.48	1,200	22,816	19.013	18.43	18.34	18.49	17.90	18.43	1,268	17.991	2.20%
2015-10-02	19.06	19.06	19.10	18.40	19.00	10,000	187,000	18.700	18.03	18.03	18.07	17.41	17.98	10,568	17.694	2.69%
2015-09-30	18.56	18.56	18.72	-	-	0	0	-	17.56	17.56	17.71	-	-	0	-	0.65%
2015-09-29	18.44	18.38	18.44	-	-	220,000	4,030,400	18.320	17.45	17.39	17.45	-	-	232,504	17.335	-2.54%
2015-09-25	18.92	18.78	18.94	18.92	18.92	200	3,784	18.920	17.90	17.77	17.92	17.90	17.90	211	17.902	1.07%
2015-09-24	18.72	18.72	18.74	18.72	18.84	1,000	18,788	18.788	17.71	17.71	17.73	17.71	17.83	1,057	17.778	-0.95%
2015-09-23	18.90	18.92	19.08	18.80	18.80	200	3,760	18.800	17.88	17.90	18.05	17.79	17.79	211	17.789	-3.18%
2015-09-22	19.52	19.48	19.50	19.56	19.60	400	7,832	19.580	18.47	18.43	18.45	18.51	18.55	423	18.527	0.31%
2015-09-21	19.46	19.32	19.48	-	-	0	0	-	18.41	18.28	18.43	-	-	0	-	0.00%
2015-09-18	19.46	19.46	19.62	19.44	19.46	400	7,780	19.450	18.41	18.41	18.56	18.39	18.41	423	18.404	-0.41%
2015-09-17	19.54	19.38	19.54	-	-	0	0	-	18.49	18.34	18.49	-	-	0	-	-0.31%
2015-09-16	19.60	19.44	19.60	19.38	19.70	1,600	31,072	19.420	18.55	18.39	18.55	18.34	18.64	1,691	18.376	2.40%
2015-09-15	19.14	19.02	19.16	19.14	19.14	235,200	4,511,128	19.180	18.11	18.00	18.13	18.11	18.11	248,568	18.148	0.42%
2015-09-14	19.06	19.06	19.18	19.02	19.20	800	15,260	19.075	18.03	18.03	18.15	18.00	18.17	845	18.049	-0.10%
2015-09-11	19.08	19.02	19.26	19.02	19.24	3,600	68,832	19.120	18.05	18.00	18.22	18.00	18.21	3,805	18.092	-0.42%
2015-09-10	19.16	19.10	19.26	19.16	19.16	200	3,832	19.160	18.13	18.07	18.22	18.13	18.13	211	18.130	-2.94%
2015-09-09	19.74	19.58	19.74	19.40	19.78	280,600	5,510,988	19.640	18.68	18.53	18.68	18.36	18.72	296,548	18.584	4.89%
2015-09-08	18.82	18.84	18.96	18.50	18.50	200	3,700	18.500	17.81	17.83	17.94	17.51	17.51	211	17.505	3.29%
2015-09-07	18.22	18.22	18.36	18.18	18.24	400	7,284	18.210	17.24	17.24	17.37	17.20	17.26	423	17.231	-1.09%
2015-09-04	18.42	18.42	18.58	18.38	18.38	200	3,676	18.380	17.43	17.43	17.58	17.39	17.39	211	17.392	-0.65%
2015-09-02	18.54	18.48	18.52	18.40	18.54	4,600	84,688	18.410	17.54	17.49	17.52	17.41	17.54	4,861	17.420	-0.43%
2015-09-01	18.62	18.60	18.70	18.60	18.98	11,000	208,284	18.935	17.62	17.60	17.69	17.60	17.96	11,625	17.917	-2.31%
2015-08-31	19.06	19.08	19.22	18.98	18.98	200	3,796	18.980	18.03	18.05	18.19	17.96	17.96	211	17.959	-0.63%
2015-08-28	19.18	19.02	19.18	18.98	19.40	264,800	5,155,112	19.468	18.15	18.00	18.15	17.96	18.36	279,850	18.421	0.52%
2015-08-27	19.08	19.04	19.18	18.90	18.90	1,200	22,680	18.900	18.05	18.02	18.15	17.88	17.88	1,268	17.884	3.58%
2015-08-26	18.42	18.38	18.54	18.40	18.56	800	14,760	18.450	17.43	17.39	17.54	17.41	17.56	845	17.458	-1.60%
2015-08-25	18.72	18.64	18.76	18.28	19.12	54,400	1,019,068	18.733	17.71	17.64	17.75	17.30	18.09	57,492	17.725	-0.32%
2015-08-24	18.78	18.72	18.88	18.78	18.96	1,200	22,716	18.930	17.77	17.71	17.86	17.77	17.94	1,268	17.912	-5.91%
2015-08-21	19.96	19.74	19.90	-	-	400	7,968	19.920	18.89	18.68	18.83	-	-	423	18.849	-1.43%
2015-08-20	20.25	20.05	20.25	-	-	0	0	-	19.16	18.97	19.16	-	-	0	-	-0.98%
2015-08-19	20.45	20.40	20.60	20.45	20.65	9,600	197,930	20.618	19.35	19.30	19.49	19.35	19.54	10,146	19.509	-1.21%
2015-08-18	20.70	20.70	20.90	20.70	20.90	600	12,470	20.783	19.59	19.59	19.78	19.59	19.78	634	19.666	-2.13%
2015-08-17	21.15	21.15	21.20	20.90	21.20	4,200	88,270	21.017	20.01	20.01	20.06	19.78	20.06	4,439	19.886	0.00%
2015-08-14	21.15	21.15	21.35	-	-	210,000	4,477,740	21.323	20.01	20.01	20.20	-	-	221,936	20.176	0.00%
2015-08-13	21.15	21.15	21.30	21.15	21.15	1,000	21,270	21.270	20.01	20.01	20.15	20.01	20.01	1,057	20.126	0.24%
2015-08-12	21.10	21.10	21.30	21.05	21.05	2,000	42,100	21.050	19.97	19.97	20.15	19.92	19.92	2,114	19.918	-2.31%
2015-08-11	21.60	21.55	21.65	21.55	21.70	96,600	2,109,620	21.839	20.44	20.39	20.49	20.39	20.53	102,090	20.664	-0.92%
2015-08-10	21.80	21.60	21.80	-	-	0	0	-	20.63	20.44	20.63	-	-	0	-	0.00%
2015-08-07	21.80	21.75	21.80	21.80	21.85	600	13,100	21.833	20.63	20.58	20.63	20.63	20.67	634	20.659	0.69%
2015-08-06	21.65	21.50	21.60	21.70	21.70	330,200	7,154,320	21.667	20.49	20.34	20.44	20.53	20.53	348,968	20.501	0.23%
2015-08-05	21.60	21.60	21.85	21.65	21.65	400	8,660	21.650	20.44	20.44	20.67	20.49	20.49	423	20.486	0.47%
2015-08-04	21.50	21.55	21.75	21.50	21.50	800	17,220	21.525	20.34	20.39	20.58	20.34	20.34	845	20.367	-0.92%
2015-08-03	21.70	21.55	21.75	21.65	21.70	600	12,980	21.633	20.53	20.39	20.58	20.49	20.53	634	20.470	-0.91%
2015-07-31	21.90	21.75	21.80	21.75	21.90	3,200	69,850	21.828	20.72	20.58	20.63	20.58	20.72	3,382	20.654	1.39%
2015-07-30	21.60	21.55	21.80	21.60	21.65	600	12,970	21.617	20.44	20.39	20.63	20.44	20.49	634	20.454	-0.46%
2015-07-29	21.70	21.70	21.90	21.65	21.65	2,400	52,210	21.754	20.53	20.53	20.72	20.49	20.49	2,536	20.584	-0.23%
2015-07-28	21.75	-	21.80	21.55	21.85	19,200	418,170	21.780	20.58	-	20.63	20.39	20.67	20,291	20.608	1.40%
2015-07-27	21.45	21.35	21.70	21.45	21.75	1,200	26,040	21.700	20.30	20.20	20.53	20.30	20.58	1,268	20.533	-4.03%
2015-07-24	22.35	22.25	22.35	-	-	160,000	3,572,800	22.330	21.15	21.05	21.15	-	-	169,094	21.129	0.00%
2015-07-23	22.35	22.35	22.45	22.35	22.40	1,200	26,860	22.383	21.15	21.15	21.24	21.15	21.20	1,268	21.180	0.90%
2015-07-22	22.15	22.20	22.30	21.95	22.30	1,400	31,080	22.200	20.96	21.01	21.10	20.77	21.10	1,480	21.006	-2.42%
2015-07-21	22.70	22.60	22.70	22.65	22.70	1,200	27,190	22.658	21.48	21.38	21.48	21.43	21.48	1,268	21.440	0.44%
2015-07-20	22.60	22.40	22.60	22.55	22.60	50,600	1,135,040	22.432	21.38	21.20	21.38	21.34	21.38	53,476	21.225	0.44%
2015-07-17	22.50	22.45	22.50	22.55	22.55	200	4,510	22.550	21.29	21.24	21.29	21.34	21.34	211	21.337	1.35%
2015-07-16	22.20	22.20	22.40	22.15	22.15	200	4,430	22.150	21.01	21.01	21.20	20.96	20.96	211	20.959	-0.45%
2015-07-15	22.30	22.10	22.30	22.30	22.30	800	17,700	22.125	21.10	20.91	21.10	21.10	21.10	845	20.935	-0.22%
2015-07-14	22.35	22.30	22.40	22.35	22.35	250,200	5,559,470	22.220	21.15	21.10	21.20	21.15	21.15	264,421	21.025	0.00%
2015-07-13	22.35	22.25	22.45	22.10	22.35	400	8,890	22.225	21.15	21.05	21.24	20.91	21.15	423	21.030	1.59%
2015-07-10	22.00	22.00	22.15	21.95	22.05	3,800	83,510	21.976	20.82	20.82	20.96	20.77	20.86	4,016	20.794	2.33%
2015-07-09	21.50	21.50	21.70	21.20	21.45	50,400	1,093,530	21.697	20.34	20.34	20.53	20.06	20.30	53,265	20.530	3.12%
2015-07-08	20.85	20.75	20.85	20.35	21.05	151,800	3,203,740	21.105	19.73	19.63	19.73	19.26	19.92	160,428	19.970	-5.87%
2015-07-07	22.15	22.00	22.20	-	-	150,000	3,315,000	22.100	20.96	20.82	21.01	-	-	158,526	20.911	-0.67%
2015-07-06	22.30	22.30	22.50	21.95	22.80	1,800	40,450	22.472	21.10	21.10	21.29	20.77	21.57	1,902	21.264	-2.83%
2015-07-03	22.95	22.95	23.15	22.90	23.05	400	9,190	22.975	21.72	21.72	21.90	21.67	21.81	423	21.739	-1.71%
2015-07-02	23.35	23.15	23.35	23.10	23.40	5,000	116,490	23.298	22.09	21.90	22.09	21.86	22.14	5,284	22.045	0.43%
2015-06-30	23.25	23.25	23.30	-	-	0	0	-	22.00	22.00	22.05	-	-	0	-	1.97%
2015-06-29	22.80	22.80	23.00	22.75	23.40	273,200	6,229,940	22.804	21.57	21.57	21.76	21.53	22.14	288,728	21.577	-2.56%
2015-06-26	23.40	23.40	23.60	23.35	23.35	200	4,670	23.350	22.14	22.14	22.33	22.09	22.09	211	22.094	-2.50%
2015-06-25	24.00	23.85	24.00	24.00	24.10	382,200	9,210,830	24.100	22.71	22.57	22.71	22.71	22.80	403,923	22.803	0.00%
2015-06-24	24.00	24.00	24.15	23.95	23.95	174,200	4,181,220	24.002	22.71	22.71	22.85	22.66	22.66	184,101	22.712	0.84%
2015-06-23	23.80	23.80	23.90	23.80	23.80	200	4,760	23.800	22.52	22.52	22.61	22.52	22.52	211	22.520	1.06%
2015-06-22	23.55	23.55	23.75	23.50	23.50	600	14,100	23.500	22.28	22.28	22.47	22.24	22.24	634	22.236	0.21%
2015-06-19	23.50	23.30	23.50	23.30	23.50	8,200	191,990	23.413	22.24	22.05	22.24	22.05	22.24	8,666	22.154	0.86%
2015-06-18	23.30	23.25	23.45	-	-	0	0	-	22.05	22.00	22.19	-	-	0	-	0.00%
2015-06-17	23.30	23.30	23.50	23.25	23.30	20,000	465,500	23.275	22.05	22.05	22.24	22.00	22.05	21,137	22.023	-0.21%
2015-06-16	23.35	23.15	23.35	23.20	23.40	130,800	3,066,810	23.447	22.09	21.90	22.09	21.95	22.14	138,234	22.186	-0.21%
2015-06-15	23.40	23.40	23.60	23.40	23.45	400	9,370	23.425	22.14	22.14	22.33	22.14	22.19	423	22.165	-2.30%
2015-06-12	23.95	23.75	23.90	23.80	23.95	252,600	6,036,960	23.899	22.66	22.47	22.61	22.52	22.66	266,957	22.614	1.05%
2015-06-11	23.70	23.55	23.75	23.65	23.75	271,800	6,441,530	23.700	22.43	22.28	22.47	22.38	22.47	287,248	22.425	1.72%
2015-06-10	23.30	23.30	23.35	23.30	23.70	5,000	117,640	23.528	22.05	22.05	22.09	22.05	22.43	5,284	22.263	-0.85%
2015-06-09	23.50	23.50	23.70	23.50	23.70	256,600	6,043,100	23.551	22.24	22.24	22.43	22.24	22.43	271,184	22.284	-2.29%
2015-06-08	24.05	23.95	24.05	24.00	24.05	400	9,610	24.025	22.76	22.66	22.76	22.71	22.76	423	22.733	0.21%
2015-06-05	24.00	23.90	24.05	24.05	24.05	190,200	4,564,810	24.000	22.71	22.61	22.76	22.76	22.76	201,010	22.709	0.00%
2015-06-04	24.00	24.05	24.20	24.00	24.45	290,800	6,993,880	24.051	22.71	22.76	22.90	22.71	23.14	307,328	22.757	0.21%
2015-06-03	23.95	23.90	24.10	23.95	24.20	1,400	33,780	24.129	22.66	22.61	22.80	22.66	22.90	1,480	22.831	-0.21%
2015-06-02	24.00	24.00	24.20	24.00	24.00	1,800	43,200	24.000	22.71	22.71	22.90	22.71	22.71	1,902	22.709	-1.44%
2015-06-01	24.35	24.30	24.35	24.15	24.45	3,800	92,100	24.237	23.04	22.99	23.04	22.85	23.14	4,016	22.933	0.41%
2015-05-29	24.25	24.05	24.20	24.30	24.30	320,400	7,801,720	24.350	22.95	22.76	22.90	22.99	22.99	338,611	23.040	0.62%
2015-05-28	24.10	24.10	24.30	24.10	24.25	800	19,330	24.163	22.80	22.80	22.99	22.80	22.95	845	22.863	-2.03%
2015-05-27	24.60	24.55	24.75	24.60	24.80	54,200	1,341,120	24.744	23.28	23.23	23.42	23.28	23.47	57,281	23.413	-1.20%
2015-05-26	24.90	24.80	25.00	24.75	24.90	2,800	69,690	24.889	23.56	23.47	23.66	23.42	23.56	2,959	23.551	0.61%
2015-05-22	24.75	24.55	24.75	24.75	24.75	215,400	5,288,150	24.550	23.42	23.23	23.42	23.42	23.42	227,643	23.230	2.06%
2015-05-21	24.25	24.25	24.35	24.25	24.30	800	19,410	24.263	22.95	22.95	23.04	22.95	22.99	845	22.958	0.21%
2015-05-20	24.20	24.20	24.40	24.20	24.20	215,400	5,201,930	24.150	22.90	22.90	23.09	22.90	22.90	227,643	22.851	-0.82%
2015-05-19	24.40	24.35	24.55	-	-	0	0	-	23.09	23.04	23.23	-	-	0	-	0.00%
2015-05-18	24.40	24.25	24.40	24.30	24.40	502,000	12,133,640	24.171	23.09	22.95	23.09	22.99	23.09	530,532	22.871	0.21%
2015-05-15	24.35	24.30	24.50	24.15	24.35	2,200	53,210	24.186	23.04	22.99	23.18	22.85	23.04	2,325	22.886	1.88%
2015-05-14	23.90	23.90	24.10	23.90	23.90	600	14,340	23.900	22.61	22.61	22.80	22.61	22.61	634	22.615	0.00%
2015-05-13	23.90	23.90	24.10	23.90	24.25	1,800	43,480	24.156	22.61	22.61	22.80	22.61	22.95	1,902	22.856	-1.24%
2015-05-12	24.20	24.15	24.20	-	-	162,000	3,952,800	24.400	22.90	22.85	22.90	-	-	171,208	23.088	-1.02%
2015-05-11	24.45	24.35	24.45	24.45	24.45	156,200	3,819,090	24.450	23.14	23.04	23.14	23.14	23.14	165,078	23.135	1.24%
2015-05-08	24.15	24.15	24.35	-	-	0	0	-	22.85	22.85	23.04	-	-	0	-	1.26%
2015-05-07	23.85	23.90	24.10	23.85	24.10	1,600	38,460	24.038	22.57	22.61	22.80	22.57	22.80	1,691	22.745	-2.05%
2015-05-06	24.35	24.30	24.35	24.25	24.40	2,200	53,630	24.377	23.04	22.99	23.04	22.95	23.09	2,325	23.066	-0.61%
2015-05-05	24.50	24.30	24.50	24.50	24.50	600	14,700	24.500	23.18	22.99	23.18	23.18	23.18	634	23.182	-0.81%
2015-05-04	24.70	24.70	24.90	24.70	24.70	400	9,900	24.750	23.37	23.37	23.56	23.37	23.37	423	23.419	0.41%
2015-04-30	24.60	24.55	24.75	24.55	24.55	1,200	29,470	24.558	23.28	23.23	23.42	23.23	23.23	1,268	23.238	-1.40%
2015-04-29	24.95	24.85	24.95	24.75	25.00	16,400	408,480	24.907	23.61	23.51	23.61	23.42	23.66	17,332	23.568	-0.20%
2015-04-28	25.00	24.80	25.00	24.95	25.00	200,800	5,019,980	25.000	23.66	23.47	23.66	23.61	23.66	212,213	23.655	0.81%
2015-04-27	24.80	24.75	24.95	24.70	24.80	201,800	5,044,620	24.998	23.47	23.42	23.61	23.37	23.47	213,270	23.654	1.22%
2015-04-24	24.50	24.50	24.65	24.25	24.25	600	14,550	24.250	23.18	23.18	23.32	22.95	22.95	634	22.946	0.20%
2015-04-23	24.45	24.25	24.45	24.50	24.50	8,000	196,000	24.500	23.14	22.95	23.14	23.18	23.18	8,455	23.182	0.00%
2015-04-22	24.45	24.45	24.50	24.45	24.45	1,200	29,340	24.450	23.14	23.14	23.18	23.14	23.14	1,268	23.135	0.41%
2015-04-21	24.35	24.30	24.50	24.05	24.30	7,000	169,220	24.174	23.04	22.99	23.18	22.76	22.99	7,398	22.874	1.88%
2015-04-20	23.90	23.70	23.90	23.65	24.50	10,000	241,590	24.159	22.61	22.43	22.61	22.38	23.18	10,568	22.860	-2.05%
2015-04-17	24.40	24.20	24.40	24.40	24.45	214,000	5,239,900	24.486	23.09	22.90	23.09	23.09	23.14	226,163	23.169	0.21%
2015-04-16	24.35	24.30	24.50	24.30	24.55	203,400	4,947,200	24.323	23.04	22.99	23.18	22.99	23.23	214,961	23.014	0.41%
2015-04-15	24.25	24.25	24.45	24.25	24.40	5,000	121,880	24.376	22.95	22.95	23.14	22.95	23.09	5,284	23.065	-0.61%
2015-04-14	24.40	24.40	25.05	24.10	28.00	41,800	1,021,620	24.441	23.09	23.09	23.70	22.80	26.49	44,176	23.126	-6.87%
2015-04-13	26.20	24.50	26.20	24.15	26.20	108,400	2,647,630	24.425	24.79	23.18	24.79	22.85	24.79	114,561	23.111	9.62%
2015-04-10	23.90	23.70	24.00	23.75	23.90	8,800	209,450	23.801	22.61	22.43	22.71	22.47	22.61	9,300	22.521	1.92%
2015-04-09	23.45	23.45	23.75	-	-	0	0	-	22.19	22.19	22.47	-	-	0	-	2.63%
2015-04-08	22.85	22.75	-	22.65	23.25	119,400	2,727,640	22.845	21.62	21.53	-	21.43	22.00	126,186	21.616	2.93%
2015-04-02	22.20	22.00	22.25	22.10	22.20	1,800	39,830	22.128	21.01	20.82	21.05	20.91	21.01	1,902	20.938	0.68%
2015-04-01	22.05	21.80	22.10	21.95	22.05	1,200	26,380	21.983	20.86	20.63	20.91	20.77	20.86	1,268	20.801	1.85%
2015-03-31	21.65	21.65	21.90	-	-	0	0	-	20.49	20.49	20.72	-	-	0	-	0.23%
2015-03-30	21.60	21.60	21.85	-	-	0	0	-	20.44	20.44	20.67	-	-	0	-	0.70%
2015-03-27	21.45	21.35	21.50	21.45	21.45	400	8,580	21.450	20.30	20.20	20.34	20.30	20.30	423	20.296	0.47%
2015-03-26	21.35	21.35	21.40	-	-	0	0	-	20.20	20.20	20.25	-	-	0	-	0.23%
2015-03-25	21.30	21.30	21.40	-	-	220,000	4,675,000	21.250	20.15	20.15	20.25	-	-	232,504	20.107	0.24%
2015-03-24	21.25	21.25	21.40	21.20	21.25	400	8,490	21.225	20.11	20.11	20.25	20.06	20.11	423	20.084	-1.16%
2015-03-23	21.50	21.40	21.55	21.30	21.50	251,400	5,404,900	21.499	20.34	20.25	20.39	20.15	20.34	265,689	20.343	1.42%
2015-03-20	21.20	21.20	21.40	-	-	0	0	-	20.06	20.06	20.25	-	-	0	-	0.00%
2015-03-19	21.20	21.25	21.45	-	-	250,000	5,344,175	21.377	20.06	20.11	20.30	-	-	264,209	20.227	1.19%
2015-03-18	20.95	20.90	21.15	20.90	20.95	110,600	2,344,550	21.199	19.82	19.78	20.01	19.78	19.82	116,886	20.058	0.00%
2015-03-17	20.95	20.85	20.95	20.95	20.95	200	4,190	20.950	19.82	19.73	19.82	19.82	19.82	211	19.823	0.00%
2015-03-16	20.95	20.75	20.95	20.95	21.00	400	8,390	20.975	19.82	19.63	19.82	19.82	19.87	423	19.847	0.96%
2015-03-13	20.75	20.70	20.90	20.70	20.90	1,000	20,850	20.850	19.63	19.59	19.78	19.59	19.78	1,057	19.729	-0.48%
2015-03-12	20.85	20.70	20.90	20.85	20.85	1,000	20,850	20.850	19.73	19.59	19.78	19.73	19.73	1,057	19.729	0.48%
2015-03-11	20.75	20.70	20.80	-	-	170,000	3,536,000	20.800	19.63	19.59	19.68	-	-	179,662	19.681	-0.72%
2015-03-10	20.90	20.80	20.95	20.90	20.90	800	16,720	20.900	19.78	19.68	19.82	19.78	19.78	845	19.776	-0.24%
2015-03-09	20.95	20.95	21.15	20.80	20.80	200	4,160	20.800	19.82	19.82	20.01	19.68	19.68	211	19.681	-0.48%
2015-03-06	21.05	21.00	21.05	-	-	0	0	-	19.92	19.87	19.92	-	-	0	-	-0.47%
2015-03-05	21.15	21.10	21.15	-	-	0	0	-	20.01	19.97	20.01	-	-	0	-	-0.70%
2015-03-04	21.30	21.20	21.35	21.25	21.35	2,000	42,610	21.305	20.15	20.06	20.20	20.11	20.20	2,114	20.159	-0.23%
2015-03-03	21.35	21.40	21.55	21.35	21.60	170,800	3,680,690	21.550	20.20	20.25	20.39	20.20	20.44	180,508	20.391	-1.84%
2015-03-02	21.75	21.60	21.80	-	-	0	0	-	20.58	20.44	20.63	-	-	0	-	0.00%
2015-02-27	21.75	21.55	21.75	21.90	21.90	250,400	5,461,240	21.810	20.58	20.39	20.58	20.72	20.72	264,632	20.637	0.00%
2015-02-26	21.75	21.80	21.85	21.75	21.75	200	4,350	21.750	20.58	20.63	20.67	20.58	20.58	211	20.580	1.16%
2015-02-25	21.50	21.50	21.70	-	-	0	0	-	20.34	20.34	20.53	-	-	0	-	0.23%
2015-02-24	21.45	21.45	21.65	21.45	21.45	400	8,580	21.450	20.30	20.30	20.49	20.30	20.30	423	20.296	-0.23%
2015-02-23	21.50	21.50	21.70	21.50	21.50	200	4,300	21.500	20.34	20.34	20.53	20.34	20.34	211	20.344	-0.69%
2015-02-18	21.65	21.50	21.65	-	-	0	0	-	20.49	20.34	20.49	-	-	0	-	0.00%
2015-02-17	21.65	21.60	21.65	21.65	21.70	400	8,670	21.675	20.49	20.44	20.49	20.49	20.53	423	20.509	0.93%
2015-02-16	21.45	21.45	21.60	-	-	0	0	-	20.30	20.30	20.44	-	-	0	-	0.47%
2015-02-13	21.35	21.35	21.45	21.40	21.40	110,200	2,349,480	21.320	20.20	20.20	20.30	20.25	20.25	116,463	20.174	0.23%
2015-02-12	21.30	21.20	21.40	21.30	21.30	400	8,520	21.300	20.15	20.06	20.25	20.15	20.15	423	20.154	-0.23%
2015-02-11	21.35	21.15	21.35	-	-	240,000	5,100,000	21.250	20.20	20.01	20.20	-	-	253,641	20.107	-0.23%
2015-02-10	21.40	21.25	21.40	21.45	21.45	240,200	5,128,290	21.350	20.25	20.11	20.25	20.30	20.30	253,852	20.202	0.94%
2015-02-09	21.20	21.20	21.40	21.20	21.25	400	8,490	21.225	20.06	20.06	20.25	20.06	20.11	423	20.084	-0.70%
2015-02-06	21.35	21.35	21.55	21.30	21.30	400	8,540	21.350	20.20	20.20	20.39	20.15	20.15	423	20.202	-1.16%
2015-02-05	21.60	21.50	21.60	21.60	21.60	200	4,320	21.600	20.44	20.34	20.44	20.44	20.44	211	20.438	0.23%
2015-02-04	21.55	21.35	21.55	21.65	21.65	230,400	4,965,150	21.550	20.39	20.20	20.39	20.49	20.49	243,495	20.391	1.17%
2015-02-03	21.30	21.30	21.50	-	-	0	0	-	20.15	20.15	20.34	-	-	0	-	0.24%
2015-02-02	21.25	21.25	21.45	21.15	21.15	200	4,230	21.150	20.11	20.11	20.30	20.01	20.01	211	20.013	-0.23%
2015-01-30	21.30	21.25	21.35	21.30	21.30	120,200	2,572,260	21.400	20.15	20.11	20.20	20.15	20.15	127,032	20.249	-0.47%
2015-01-29	21.40	21.30	21.40	-	-	0	0	-	20.25	20.15	20.25	-	-	0	-	-1.15%
2015-01-28	21.65	21.60	21.70	21.65	21.70	400	8,670	21.675	20.49	20.44	20.53	20.49	20.53	423	20.509	0.70%
2015-01-27	21.50	21.45	21.65	-	-	0	0	-	20.34	20.30	20.49	-	-	0	-	0.00%
2015-01-26	21.50	21.55	21.75	21.40	21.40	200	4,280	21.400	20.34	20.39	20.58	20.25	20.25	211	20.249	0.00%
2015-01-23	21.50	21.50	21.70	-	-	400	8,660	21.650	20.34	20.34	20.53	-	-	423	20.486	0.47%
2015-01-22	21.40	21.30	21.40	21.45	21.45	200	4,290	21.450	20.25	20.15	20.25	20.30	20.30	211	20.296	0.47%
2015-01-21	21.30	21.30	21.60	-	-	0	0	-	20.15	20.15	20.44	-	-	0	-	2.16%
2015-01-20	20.85	20.85	21.30	20.85	20.85	280,400	5,832,340	20.800	19.73	19.73	20.15	19.73	19.73	296,337	19.681	0.72%
2015-01-19	20.70	20.70	20.90	20.70	20.70	200	4,140	20.700	19.59	19.59	19.78	19.59	19.59	211	19.587	-2.59%
2015-01-16	21.25	21.20	21.35	21.25	21.25	200,400	4,248,500	21.200	20.11	20.06	20.20	20.11	20.11	211,790	20.060	-0.47%
2015-01-15	21.35	21.35	21.45	-	-	0	0	-	20.20	20.20	20.30	-	-	0	-	1.43%
2015-01-14	21.05	21.05	21.25	21.05	21.10	600	12,650	21.083	19.92	19.92	20.11	19.92	19.97	634	19.949	-0.94%
2015-01-13	21.25	21.15	21.35	-	-	0	0	-	20.11	20.01	20.20	-	-	0	-	0.00%
2015-01-12	21.25	21.05	21.25	21.25	21.25	600	12,750	21.250	20.11	19.92	20.11	20.11	20.11	634	20.107	0.47%
2015-01-09	21.15	21.05	21.10	21.30	21.30	200	4,260	21.300	20.01	19.92	19.97	20.15	20.15	211	20.154	1.68%
2015-01-08	20.80	20.80	21.00	-	-	200,000	4,180,000	20.900	19.68	19.68	19.87	-	-	211,367	19.776	0.48%
2015-01-07	20.70	20.70	20.90	20.60	20.60	200	4,120	20.600	19.59	19.59	19.78	19.49	19.49	211	19.492	-0.48%
2015-01-06	20.80	20.60	20.80	-	-	0	0	-	19.68	19.49	19.68	-	-	0	-	-1.19%
2015-01-05	21.05	20.85	21.05	21.15	21.15	200	4,230	21.150	19.92	19.73	19.92	20.01	20.01	211	20.013	0.48%
2015-01-02	20.95	20.95	21.15	-	-	0	0	-	19.82	19.82	20.01	-	-	0	-	0.24%
2014-12-31	20.90	20.85	20.95	20.50	20.90	35,400	729,520	20.608	19.78	19.73	19.82	19.40	19.78	37,412	19.500	0.72%
2014-12-30	20.75	20.55	20.75	20.70	20.75	600	12,440	20.733	19.63	19.44	19.63	19.59	19.63	634	19.618	-2.81%
2014-12-29	21.35	21.15	21.35	21.25	21.35	800	17,060	21.325	20.20	20.01	20.20	20.11	20.20	845	20.178	4.81%
2014-12-24	20.80	20.75	20.95	20.75	20.75	400	8,300	20.750	19.27	19.23	19.41	19.23	19.23	432	19.228	0.00%
2014-12-23	20.80	20.75	20.95	-	-	120,000	2,514,000	20.950	19.27	19.23	19.41	-	-	129,498	19.413	0.00%
2014-12-22	20.80	20.80	20.85	20.80	20.80	1,000	20,800	20.800	19.27	19.27	19.32	19.27	19.27	1,079	19.274	0.73%
2014-12-19	20.65	20.50	20.70	20.65	20.65	200	4,130	20.650	19.14	19.00	19.18	19.14	19.14	216	19.135	0.73%
2014-12-18	20.50	20.45	20.50	20.35	20.50	800	16,360	20.450	19.00	18.95	19.00	18.86	19.00	863	18.950	1.49%
2014-12-17	20.20	20.20	20.30	-	-	0	0	-	18.72	18.72	18.81	-	-	0	-	0.25%
2014-12-16	20.15	20.15	20.35	20.15	20.20	1,000	20,180	20.180	18.67	18.67	18.86	18.67	18.72	1,079	18.700	-4.50%
2014-12-15	21.10	20.40	-	-	-	0	0	-	19.55	18.90	-	-	-	0	-	0.00%
2014-12-12	21.10	20.60	21.10	21.15	21.15	200	4,230	21.150	19.55	19.09	19.55	19.60	19.60	216	19.599	1.20%
2014-12-11	20.85	20.65	22.25	-	-	0	0	-	19.32	19.14	20.62	-	-	0	-	0.00%
2014-12-10	20.85	20.85	21.30	20.85	20.85	61,000	1,277,850	20.948	19.32	19.32	19.74	19.32	19.32	65,828	19.412	-1.88%
2014-12-09	21.25	20.80	21.30	21.50	21.55	9,400	202,320	21.523	19.69	19.27	19.74	19.92	19.97	10,144	19.945	-4.28%
2014-12-08	22.20	22.20	-	21.40	21.75	347,000	7,460,560	21.500	20.57	20.57	-	19.83	20.15	374,464	19.923	3.98%
2014-12-05	21.35	21.35	21.45	-	-	0	0	-	19.78	19.78	19.88	-	-	0	-	1.18%
2014-12-04	21.10	21.10	21.30	-	-	0	0	-	19.55	19.55	19.74	-	-	0	-	1.69%
2014-12-03	20.75	20.70	20.90	20.70	20.70	400	8,280	20.700	19.23	19.18	19.37	19.18	19.18	432	19.182	-1.66%
2014-12-02	21.10	21.05	21.10	21.00	21.15	400	8,430	21.075	19.55	19.51	19.55	19.46	19.60	432	19.529	1.44%
2014-12-01	20.80	20.60	20.80	-	-	0	0	-	19.27	19.09	19.27	-	-	0	-	-1.65%
2014-11-28	21.15	21.15	21.25	-	-	0	0	-	19.60	19.60	19.69	-	-	0	-	0.24%
2014-11-27	21.10	21.10	21.20	21.10	21.10	400	8,440	21.100	19.55	19.55	19.65	19.55	19.55	432	19.552	-1.17%
2014-11-26	21.35	21.30	21.40	21.25	21.40	300,400	6,383,530	21.250	19.78	19.74	19.83	19.69	19.83	324,176	19.692	1.18%
2014-11-25	21.10	20.90	21.10	21.00	21.10	600	12,640	21.067	19.55	19.37	19.55	19.46	19.55	647	19.522	0.96%
2014-11-24	20.90	20.90	21.00	-	-	0	0	-	19.37	19.37	19.46	-	-	0	-	2.20%
2014-11-21	20.45	20.45	20.65	-	-	0	0	-	18.95	18.95	19.14	-	-	0	-	0.25%
2014-11-20	20.40	20.40	20.45	20.40	20.65	3,000	61,800	20.600	18.90	18.90	18.95	18.90	19.14	3,237	19.089	0.00%
2014-11-19	20.40	20.40	20.60	20.40	20.40	600	12,320	20.533	18.90	18.90	19.09	18.90	18.90	647	19.027	-1.45%
2014-11-18	20.70	20.65	20.70	-	-	0	0	-	19.18	19.14	19.18	-	-	0	-	-1.19%
2014-11-17	20.95	20.75	20.95	-	-	0	0	-	19.41	19.23	19.41	-	-	0	-	-0.24%
2014-11-14	21.00	21.00	21.05	-	-	0	0	-	19.46	19.46	19.51	-	-	0	-	0.24%
2014-11-13	20.95	20.95	21.15	20.95	21.15	600	12,610	21.017	19.41	19.41	19.60	19.41	19.60	647	19.475	-0.48%
2014-11-12	21.05	20.90	21.10	21.05	21.10	200,600	4,212,650	21.000	19.51	19.37	19.55	19.51	19.55	216,477	19.460	0.72%
2014-11-11	20.90	20.80	20.95	-	-	0	0	-	19.37	19.27	19.41	-	-	0	-	0.72%
2014-11-10	20.75	20.70	20.85	-	-	200	4,150	20.750	19.23	19.18	19.32	-	-	216	19.228	0.00%
2014-11-07	20.75	20.60	20.75	-	-	0	0	-	19.23	19.09	19.23	-	-	0	-	-0.48%
2014-11-06	20.85	20.80	20.85	20.85	20.85	200	4,170	20.850	19.32	19.27	19.32	19.32	19.32	216	19.321	0.00%
2014-11-05	20.85	20.70	20.90	-	-	0	0	-	19.32	19.18	19.37	-	-	0	-	0.00%
2014-11-04	20.85	20.85	21.05	20.85	20.85	400	8,350	20.875	19.32	19.32	19.51	19.32	19.32	432	19.344	-0.48%
2014-11-03	20.95	20.90	21.00	-	-	0	0	-	19.41	19.37	19.46	-	-	0	-	0.00%
2014-10-31	20.95	21.00	21.20	-	-	0	0	-	19.41	19.46	19.65	-	-	0	-	0.72%
2014-10-30	20.80	20.75	20.80	-	-	0	0	-	19.27	19.23	19.27	-	-	0	-	-0.95%
2014-10-29	21.00	20.95	21.00	20.85	21.00	800	16,770	20.963	19.46	19.41	19.46	19.32	19.46	863	19.425	1.69%
2014-10-28	20.65	20.55	20.75	-	-	0	0	-	19.14	19.04	19.23	-	-	0	-	1.98%
2014-10-27	20.25	20.25	20.45	20.25	20.25	300,200	6,133,050	20.430	18.76	18.76	18.95	18.76	18.76	323,960	18.932	-1.22%
2014-10-24	20.50	20.40	20.60	20.50	20.50	200	4,100	20.500	19.00	18.90	19.09	19.00	19.00	216	18.996	-0.49%
2014-10-23	20.60	20.50	20.65	20.60	20.60	200	4,120	20.600	19.09	19.00	19.14	19.09	19.09	216	19.089	0.24%
2014-10-22	20.55	20.50	20.65	-	-	0	0	-	19.04	19.00	19.14	-	-	0	-	1.73%
2014-10-21	20.20	20.20	20.30	20.20	20.35	400	8,110	20.275	18.72	18.72	18.81	18.72	18.86	432	18.788	-0.74%
2014-10-20	20.35	20.20	20.40	-	-	0	0	-	18.86	18.72	18.90	-	-	0	-	0.00%
2014-10-17	20.35	20.25	20.35	20.35	20.35	200	4,070	20.350	18.86	18.76	18.86	18.86	18.86	216	18.857	0.74%
2014-10-16	20.20	20.05	20.25	-	-	0	0	-	18.72	18.58	18.76	-	-	0	-	0.00%
2014-10-15	20.20	20.20	20.40	-	-	600	12,240	20.400	18.72	18.72	18.90	-	-	647	18.904	0.00%
2014-10-14	20.20	20.20	20.40	20.20	20.20	400	8,080	20.200	18.72	18.72	18.90	18.72	18.72	432	18.718	-1.22%
2014-10-13	20.45	20.25	20.45	20.45	20.45	400	8,180	20.450	18.95	18.76	18.95	18.95	18.95	432	18.950	0.25%
2014-10-10	20.40	20.20	20.40	-	-	0	0	-	18.90	18.72	18.90	-	-	0	-	-0.97%
2014-10-09	20.60	20.55	20.75	20.55	20.70	360,200	7,456,110	20.700	19.09	19.04	19.23	19.04	19.18	388,709	19.182	1.48%
2014-10-08	20.30	20.30	20.75	20.25	20.50	1,000	20,320	20.320	18.81	18.81	19.23	18.76	19.00	1,079	18.830	-1.46%
2014-10-07	20.60	20.40	20.85	-	-	0	0	-	19.09	18.90	19.32	-	-	0	-	0.00%
2014-10-06	20.60	20.45	20.80	20.20	20.60	197,600	4,021,190	20.350	19.09	18.95	19.27	18.72	19.09	213,239	18.858	1.23%
2014-10-03	20.35	20.20	20.35	20.35	20.35	200	4,070	20.350	18.86	18.72	18.86	18.86	18.86	216	18.857	1.50%
2014-09-30	20.05	20.05	20.25	20.05	20.25	800	16,080	20.100	18.58	18.58	18.76	18.58	18.76	863	18.626	-2.20%
2014-09-29	20.50	20.25	20.50	-	-	0	0	-	19.00	18.76	19.00	-	-	0	-	-1.68%
2014-09-26	20.85	20.75	20.85	-	-	0	0	-	19.32	19.23	19.32	-	-	0	-	0.00%
2014-09-25	20.85	20.70	20.90	-	-	0	0	-	19.32	19.18	19.37	-	-	0	-	0.00%
2014-09-24	20.85	20.85	21.05	-	-	0	0	-	19.32	19.32	19.51	-	-	0	-	0.48%
2014-09-23	20.75	20.75	20.95	20.75	20.75	200	4,150	20.750	19.23	19.23	19.41	19.23	19.23	216	19.228	-1.43%
2014-09-22	21.05	20.95	21.05	-	-	0	0	-	19.51	19.41	19.51	-	-	0	-	-1.17%
2014-09-19	21.30	21.15	21.35	21.30	21.30	400	8,490	21.225	19.74	19.60	19.78	19.74	19.74	432	19.668	1.19%
2014-09-18	21.05	21.05	21.25	21.05	21.05	600	12,630	21.050	19.51	19.51	19.69	19.51	19.51	647	19.506	-0.94%
2014-09-17	21.25	21.20	21.45	-	-	0	0	-	19.69	19.65	19.88	-	-	0	-	0.00%
2014-09-16	21.25	21.15	21.25	21.25	21.30	600	12,760	21.267	19.69	19.60	19.69	19.69	19.74	647	19.707	-0.93%
2014-09-15	21.45	21.25	21.45	-	-	0	0	-	19.88	19.69	19.88	-	-	0	-	0.00%
2014-09-12	21.45	21.45	21.65	21.45	21.50	400	8,590	21.475	19.88	19.88	20.06	19.88	19.92	432	19.900	-0.46%
2014-09-11	21.55	21.45	21.55	21.70	21.70	400	8,680	21.700	19.97	19.88	19.97	20.11	20.11	432	20.108	-0.69%
2014-09-10	21.70	21.60	21.70	21.70	21.70	320,200	6,948,340	21.700	20.11	20.02	20.11	20.11	20.11	345,543	20.108	-1.14%
2014-09-08	21.95	21.95	22.10	-	-	0	0	-	20.34	20.34	20.48	-	-	0	-	0.00%
2014-09-05	21.95	21.95	22.10	21.90	21.90	200	4,380	21.900	20.34	20.34	20.48	20.29	20.29	216	20.294	-0.23%
2014-09-04	22.00	21.95	22.15	22.40	22.40	1,200	26,800	22.333	20.39	20.34	20.53	20.76	20.76	1,295	20.695	-1.79%
2014-09-03	22.40	21.85	22.40	21.70	22.40	212,000	4,673,600	22.045	20.76	20.25	20.76	20.11	20.76	228,779	20.428	4.19%
2014-09-02	21.50	21.50	21.60	-	-	0	0	-	19.92	19.92	20.02	-	-	0	-	0.00%
2014-09-01	21.50	21.50	21.70	21.50	21.50	200	4,300	21.500	19.92	19.92	20.11	19.92	19.92	216	19.923	-0.46%
2014-08-29	21.60	21.50	21.55	-	-	0	0	-	20.02	19.92	19.97	-	-	0	-	-0.46%
2014-08-28	21.70	21.50	21.70	21.60	21.70	1,200	25,940	21.617	20.11	19.92	20.11	20.02	20.11	1,295	20.031	-0.69%
2014-08-27	21.85	21.80	21.85	21.85	21.85	200	4,370	21.850	20.25	20.20	20.25	20.25	20.25	216	20.247	0.23%
2014-08-26	21.80	21.85	22.00	21.80	21.85	1,200	26,210	21.842	20.20	20.25	20.39	20.20	20.25	1,295	20.240	-0.46%
2014-08-25	21.90	21.85	22.05	21.85	22.05	800	17,570	21.963	20.29	20.25	20.43	20.25	20.43	863	20.352	-0.45%
2014-08-22	22.00	21.85	22.05	21.95	22.00	150,800	3,302,570	21.900	20.39	20.25	20.43	20.34	20.39	162,735	20.294	0.46%
2014-08-21	21.90	21.75	21.90	-	-	0	0	-	20.29	20.15	20.29	-	-	0	-	0.00%
2014-08-20	21.90	21.90	21.95	21.85	22.00	800	17,570	21.963	20.29	20.29	20.34	20.25	20.39	863	20.352	-0.45%
2014-08-19	22.00	21.95	22.05	21.90	22.00	2,200	48,200	21.909	20.39	20.34	20.43	20.29	20.39	2,374	20.302	0.69%
2014-08-18	21.85	21.80	21.90	21.85	21.85	200	4,370	21.850	20.25	20.20	20.29	20.25	20.25	216	20.247	0.69%
2014-08-15	21.70	21.70	21.85	-	-	0	0	-	20.11	20.11	20.25	-	-	0	-	0.46%
2014-08-14	21.60	21.60	21.65	21.55	21.55	200	4,310	21.550	20.02	20.02	20.06	19.97	19.97	216	19.969	-0.92%
2014-08-13	21.80	21.70	22.00	21.75	21.85	200,600	4,363,080	21.750	20.20	20.11	20.39	20.15	20.25	216,477	20.155	0.69%
2014-08-12	21.65	21.50	21.65	21.55	21.65	400	8,640	21.600	20.06	19.92	20.06	19.97	20.06	432	20.016	1.17%
2014-08-11	21.40	21.40	21.50	21.40	21.45	200,400	4,308,570	21.500	19.83	19.83	19.92	19.83	19.88	216,261	19.923	1.18%
2014-08-08	21.15	21.15	21.35	21.15	21.15	200	4,230	21.150	19.60	19.60	19.78	19.60	19.60	216	19.599	-1.17%
2014-08-07	21.40	21.35	21.40	-	-	1,000	21,300	21.300	19.83	19.78	19.83	-	-	1,079	19.738	-0.70%
2014-08-06	21.55	21.50	21.60	21.55	21.55	200	4,310	21.550	19.97	19.92	20.02	19.97	19.97	216	19.969	0.47%
2014-08-05	21.45	21.45	21.50	-	-	0	0	-	19.88	19.88	19.92	-	-	0	-	0.00%
2014-08-04	21.45	21.50	21.65	21.45	21.45	30,000	643,500	21.450	19.88	19.92	20.06	19.88	19.88	32,374	19.877	-0.46%
2014-08-01	21.55	21.50	21.55	-	-	0	0	-	19.97	19.92	19.97	-	-	0	-	-0.92%
2014-07-31	21.75	21.70	21.75	21.60	21.75	1,600	34,620	21.638	20.15	20.11	20.15	20.02	20.15	1,727	20.051	0.93%
2014-07-30	21.55	21.50	21.70	21.50	21.50	200	4,300	21.500	19.97	19.92	20.11	19.92	19.92	216	19.923	0.00%
2014-07-29	21.55	21.45	21.65	21.55	21.55	200	4,310	21.550	19.97	19.88	20.06	19.97	19.97	216	19.969	0.23%
2014-07-28	21.50	21.45	21.50	21.35	21.55	1,000	21,460	21.460	19.92	19.88	19.92	19.78	19.97	1,079	19.886	0.94%
2014-07-25	21.30	21.20	21.30	21.20	21.30	400	8,500	21.250	19.74	19.65	19.74	19.65	19.74	432	19.691	0.95%
2014-07-24	21.10	21.05	21.15	21.10	21.10	160,200	3,380,220	21.100	19.55	19.51	19.60	19.55	19.55	172,879	19.552	0.72%
2014-07-23	20.95	20.90	21.10	20.90	21.00	800	16,760	20.950	19.41	19.37	19.55	19.37	19.46	863	19.413	0.48%
2014-07-22	20.85	20.85	20.90	20.90	20.90	200	4,180	20.900	19.32	19.32	19.37	19.37	19.37	216	19.367	1.46%
2014-07-21	20.55	20.45	20.60	20.55	20.55	200	4,110	20.550	19.04	18.95	19.09	19.04	19.04	216	19.043	0.49%
2014-07-18	20.45	20.45	20.50	20.45	20.45	400	8,180	20.450	18.95	18.95	19.00	18.95	18.95	432	18.950	-0.24%
2014-07-17	20.50	20.50	20.55	20.50	20.50	200	4,100	20.500	19.00	19.00	19.04	19.00	19.00	216	18.996	-0.97%
2014-07-16	20.70	20.65	20.70	20.70	20.70	200	4,140	20.700	19.18	19.14	19.18	19.18	19.18	216	19.182	0.24%
2014-07-15	20.65	20.50	20.65	20.65	20.65	200	4,130	20.650	19.14	19.00	19.14	19.14	19.14	216	19.135	1.47%
2014-07-14	20.35	20.35	20.40	20.35	20.35	151,000	3,095,350	20.499	18.86	18.86	18.90	18.86	18.86	162,951	18.996	0.25%
2014-07-11	20.30	20.30	20.45	20.15	20.30	2,400	48,500	20.208	18.81	18.81	18.95	18.67	18.81	2,590	18.726	-0.98%
2014-07-10	20.50	20.45	20.55	20.50	20.50	200	4,100	20.500	19.00	18.95	19.04	19.00	19.00	216	18.996	0.24%
2014-07-09	20.45	20.30	20.45	-	-	0	0	-	18.95	18.81	18.95	-	-	0	-	-0.24%
2014-07-08	20.50	20.50	20.55	20.50	20.70	1,000	20,660	20.660	19.00	19.00	19.04	19.00	19.18	1,079	19.145	0.00%
2014-07-07	20.50	20.50	20.75	20.50	20.50	200	4,100	20.500	19.00	19.00	19.23	19.00	19.00	216	18.996	-0.97%
2014-07-04	20.70	20.50	20.75	20.70	20.70	200	4,140	20.700	19.18	19.00	19.23	19.18	19.18	216	19.182	0.00%
2014-07-03	20.70	20.65	20.70	20.70	20.70	400	8,280	20.700	19.18	19.14	19.18	19.18	19.18	432	19.182	0.24%
2014-07-02	20.65	20.65	20.85	20.45	20.80	2,000	41,320	20.660	19.14	19.14	19.32	18.95	19.27	2,158	19.145	2.23%
2014-06-30	20.20	20.20	20.55	20.20	20.20	220,200	4,448,060	20.200	18.72	18.72	19.04	18.72	18.72	237,628	18.719	-1.70%
2014-06-27	20.55	20.25	20.55	-	-	0	0	-	19.04	18.76	19.04	-	-	0	-	0.00%
2014-06-26	20.55	20.45	20.55	20.25	20.55	152,600	3,072,560	20.135	19.04	18.95	19.04	18.76	19.04	164,678	18.658	3.16%
2014-06-25	19.92	19.92	19.96	19.82	19.82	200	3,964	19.820	18.46	18.46	18.50	18.37	18.37	216	18.366	0.50%
2014-06-24	19.82	19.82	19.92	19.82	19.86	600	11,904	19.840	18.37	18.37	18.46	18.37	18.40	647	18.385	0.30%
2014-06-23	19.76	19.74	19.80	19.76	19.76	200	3,952	19.760	18.31	18.29	18.35	18.31	18.31	216	18.311	-2.42%
2014-06-20	20.25	20.05	20.25	20.25	20.25	260,200	5,256,050	20.200	18.76	18.58	18.76	18.76	18.76	280,794	18.719	0.75%
2014-06-19	20.10	20.00	20.15	20.00	20.25	2,000	40,350	20.175	18.63	18.53	18.67	18.53	18.76	2,158	18.695	0.50%
2014-06-18	20.00	20.00	20.20	20.00	20.20	800	16,080	20.100	18.53	18.53	18.72	18.53	18.72	863	18.626	-1.23%
2014-06-17	20.25	20.00	20.25	-	-	0	0	-	18.76	18.53	18.76	-	-	0	-	-0.25%
2014-06-16	20.30	20.15	20.30	20.30	20.35	2,000	40,610	20.305	18.81	18.67	18.81	18.81	18.86	2,158	18.816	0.25%
2014-06-13	20.25	20.25	20.35	20.10	20.10	200	4,020	20.100	18.76	18.76	18.86	18.63	18.63	216	18.626	1.35%
2014-06-12	19.98	19.96	19.98	20.15	20.15	200	4,030	20.150	18.51	18.50	18.51	18.67	18.67	216	18.672	-0.10%
2014-06-11	20.00	20.00	20.20	20.00	20.00	400	8,000	20.000	18.53	18.53	18.72	18.53	18.53	432	18.533	-0.50%
2014-06-10	20.10	20.10	20.30	-	-	0	0	-	18.63	18.63	18.81	-	-	0	-	0.00%
2014-06-09	20.10	20.05	20.10	19.92	20.10	600	12,024	20.040	18.63	18.58	18.63	18.46	18.63	647	18.570	0.90%
2014-06-06	19.92	19.80	19.92	-	-	0	0	-	18.46	18.35	18.46	-	-	0	-	0.00%
2014-06-05	19.92	19.90	20.10	-	-	400	7,960	19.900	18.46	18.44	18.63	-	-	432	18.441	0.00%
2014-06-04	19.92	19.90	19.92	-	-	100,200	1,993,980	19.900	18.46	18.44	18.46	-	-	108,130	18.441	-1.39%
2014-06-03	20.20	20.00	20.20	20.15	20.20	2,400	48,380	20.158	18.72	18.53	18.72	18.67	18.72	2,590	18.680	1.61%
2014-05-30	19.88	19.88	19.90	-	-	0	0	-	18.42	18.42	18.44	-	-	0	-	0.71%
2014-05-29	19.74	19.74	19.76	19.74	19.74	400	7,896	19.740	18.29	18.29	18.31	18.29	18.29	432	18.292	-0.40%
2014-05-28	19.82	19.80	19.94	19.82	19.82	140,000	2,776,800	19.834	18.37	18.35	18.48	18.37	18.37	151,080	18.380	0.10%
2014-05-27	19.80	19.66	19.80	-	-	0	0	-	18.35	18.22	18.35	-	-	0	-	-0.30%
2014-05-26	19.86	19.70	19.86	-	-	0	0	-	18.40	18.26	18.40	-	-	0	-	0.00%
2014-05-23	19.86	19.82	19.84	19.84	19.86	400	7,940	19.850	18.40	18.37	18.38	18.38	18.40	432	18.394	0.81%
2014-05-22	19.70	19.70	19.82	-	-	0	0	-	18.26	18.26	18.37	-	-	0	-	1.13%
2014-05-21	19.48	19.48	19.64	19.48	19.48	400	7,792	19.480	18.05	18.05	18.20	18.05	18.05	432	18.051	0.00%
2014-05-20	19.48	19.44	19.54	19.48	19.48	800	15,632	19.540	18.05	18.01	18.11	18.05	18.05	863	18.107	0.52%
2014-05-19	19.38	19.38	19.54	-	-	400	7,748	19.370	17.96	17.96	18.11	-	-	432	17.949	-0.72%
2014-05-16	19.52	19.38	19.54	-	-	0	0	-	18.09	17.96	18.11	-	-	0	-	0.00%
2014-05-15	19.52	19.46	19.52	19.52	19.52	400	7,808	19.520	18.09	18.03	18.09	18.09	18.09	432	18.088	0.10%
2014-05-14	19.50	19.48	19.50	19.18	19.50	5,600	107,472	19.191	18.07	18.05	18.07	17.77	18.07	6,043	17.784	1.67%
2014-05-13	19.18	19.18	19.30	19.16	19.20	110,400	2,115,276	19.160	17.77	17.77	17.88	17.75	17.79	119,138	17.755	0.42%
2014-05-12	19.10	19.10	19.24	-	-	0	0	-	17.70	17.70	17.83	-	-	0	-	0.95%
2014-05-09	18.92	18.88	18.94	18.84	18.92	600	11,336	18.893	17.53	17.50	17.55	17.46	17.53	647	17.508	0.75%
2014-05-08	18.78	18.78	18.92	-	-	500,000	9,419,500	18.839	17.40	17.40	17.53	-	-	539,573	17.457	0.32%
2014-05-07	18.72	18.72	18.86	18.70	18.70	600	11,284	18.807	17.35	17.35	17.48	17.33	17.33	647	17.427	-1.06%
2014-05-05	18.92	18.92	19.02	18.92	18.92	600	11,376	18.960	17.53	17.53	17.63	17.53	17.53	647	17.569	-1.05%
2014-05-02	19.12	19.10	19.24	-	-	0	0	-	17.72	17.70	17.83	-	-	0	-	0.00%
2014-04-30	19.12	19.10	19.14	-	-	0	0	-	17.72	17.70	17.74	-	-	0	-	-0.52%
2014-04-29	19.22	19.22	19.36	-	-	0	0	-	17.81	17.81	17.94	-	-	0	-	1.26%
2014-04-28	18.98	18.98	19.00	18.98	19.10	600	11,412	19.020	17.59	17.59	17.61	17.59	17.70	647	17.625	-1.25%
2014-04-25	19.22	19.08	19.22	-	-	0	0	-	17.81	17.68	17.81	-	-	0	-	-1.44%
2014-04-24	19.50	19.46	19.50	19.50	19.50	400	7,800	19.500	18.07	18.03	18.07	18.07	18.07	432	18.070	0.31%
2014-04-23	19.44	19.42	19.44	-	-	0	0	-	18.01	18.00	18.01	-	-	0	-	-0.41%
2014-04-22	19.52	19.52	19.66	-	-	400	7,836	19.590	18.09	18.09	18.22	-	-	432	18.153	-0.10%
2014-04-17	19.54	19.54	19.68	19.54	19.54	600	11,724	19.540	18.11	18.11	18.24	18.11	18.11	647	18.107	0.21%
2014-04-16	19.50	19.50	19.64	19.46	19.46	200	3,892	19.460	18.07	18.07	18.20	18.03	18.03	216	18.033	-0.61%
2014-04-15	19.62	19.60	19.62	-	-	0	0	-	18.18	18.16	18.18	-	-	0	-	-1.21%
2014-04-14	19.86	19.86	19.92	-	-	0	0	-	18.40	18.40	18.46	-	-	0	-	0.40%
2014-04-11	19.78	19.80	19.86	19.78	19.78	1,200	23,776	19.813	18.33	18.35	18.40	18.33	18.33	1,295	18.360	-1.10%
2014-04-10	20.00	20.00	20.15	-	-	200	3,944	19.720	18.53	18.53	18.67	-	-	216	18.274	0.81%
2014-04-09	19.84	19.72	19.86	19.74	19.84	2,400	47,412	19.755	18.38	18.27	18.40	18.29	18.38	2,590	18.306	1.22%
2014-04-08	19.60	19.60	19.64	19.60	19.60	200	3,920	19.600	18.16	18.16	18.20	18.16	18.16	216	18.163	1.34%
2014-04-07	19.34	19.36	19.38	19.32	19.40	8,800	170,600	19.386	17.92	17.94	17.96	17.90	17.98	9,496	17.965	-0.72%
2014-04-04	19.48	19.44	19.48	-	-	40,000	776,800	19.420	18.05	18.01	18.05	-	-	43,166	17.996	-0.71%
2014-04-03	19.62	19.60	19.62	19.62	19.62	400	7,848	19.620	18.18	18.16	18.18	18.18	18.18	432	18.181	0.93%
2014-04-02	19.44	19.46	19.60	-	-	1,400	27,216	19.440	18.01	18.03	18.16	-	-	1,511	18.014	0.31%
2014-04-01	19.38	19.38	19.46	-	-	0	0	-	17.96	17.96	18.03	-	-	0	-	1.25%
2014-03-31	19.14	19.16	19.24	19.08	19.12	320,200	6,115,872	19.100	17.74	17.75	17.83	17.68	17.72	345,543	17.699	-0.10%
2014-03-28	19.16	19.14	19.18	19.18	19.18	500,200	9,557,336	19.107	17.75	17.74	17.77	17.77	17.77	539,789	17.706	1.59%
2014-03-27	18.86	18.86	18.94	-	-	0	0	-	17.48	17.48	17.55	-	-	0	-	0.00%
2014-03-26	18.86	18.86	19.00	18.86	19.06	6,800	129,448	19.037	17.48	17.48	17.61	17.48	17.66	7,338	17.640	0.21%
2014-03-25	18.82	18.70	18.82	-	-	0	0	-	17.44	17.33	17.44	-	-	0	-	-0.63%
2014-03-24	18.94	18.90	18.96	18.88	18.96	100,200	1,892,784	18.890	17.55	17.51	17.57	17.50	17.57	108,130	17.505	2.38%
2014-03-21	18.50	18.52	18.58	18.40	18.40	150,000	2,771,968	18.480	17.14	17.16	17.22	17.05	17.05	161,872	17.124	1.31%
2014-03-20	18.26	18.26	18.30	18.24	18.24	200	3,648	18.240	16.92	16.92	16.96	16.90	16.90	216	16.902	-1.93%
2014-03-19	18.62	18.58	18.60	-	-	0	0	-	17.25	17.22	17.24	-	-	0	-	-0.53%
2014-03-18	18.72	18.62	18.72	18.68	18.72	600	11,220	18.700	17.35	17.25	17.35	17.31	17.35	647	17.329	0.54%
2014-03-17	18.62	18.62	18.66	-	-	0	0	-	17.25	17.25	17.29	-	-	0	-	0.32%
2014-03-14	18.56	18.56	18.58	18.54	18.62	150,400	2,801,896	18.630	17.20	17.20	17.22	17.18	17.25	162,304	17.263	-1.59%
2014-03-13	18.86	18.82	18.86	19.00	19.00	101,000	1,917,000	18.980	17.48	17.44	17.48	17.61	17.61	108,994	17.588	-0.21%
2014-03-12	18.90	18.88	19.02	18.90	19.00	1,000	18,960	18.960	17.51	17.50	17.63	17.51	17.61	1,079	17.569	-1.66%
2014-03-11	19.22	19.22	19.36	-	-	0	0	-	17.81	17.81	17.94	-	-	0	-	0.00%
2014-03-10	19.22	19.22	-	19.18	19.38	11,800	227,768	19.302	17.81	17.81	-	17.77	17.96	12,734	17.887	-1.74%
2014-03-07	19.56	19.52	19.56	19.52	19.52	200	3,904	19.520	18.13	18.09	18.13	18.09	18.09	216	18.088	-0.71%
2014-03-06	19.70	19.58	19.72	19.70	19.70	600	11,820	19.700	18.26	18.14	18.27	18.26	18.26	647	18.255	0.51%
2014-03-05	19.60	19.46	19.60	19.58	19.58	200	3,916	19.580	18.16	18.03	18.16	18.14	18.14	216	18.144	-0.10%
2014-03-04	19.62	19.62	19.66	-	-	0	0	-	18.18	18.18	18.22	-	-	0	-	0.93%
2014-03-03	19.44	19.40	19.44	-	-	0	0	-	18.01	17.98	18.01	-	-	0	-	-1.82%
2014-02-28	19.80	19.78	19.84	19.80	19.80	200	3,960	19.800	18.35	18.33	18.38	18.35	18.35	216	18.348	0.61%
2014-02-27	19.68	19.70	19.84	19.60	19.60	2,000	39,200	19.600	18.24	18.26	18.38	18.16	18.16	2,158	18.163	1.65%
2014-02-26	19.36	19.36	19.40	19.36	19.36	1,400	27,104	19.360	17.94	17.94	17.98	17.94	17.94	1,511	17.940	0.00%
2014-02-25	19.36	19.36	19.38	-	-	0	0	-	17.94	17.94	17.96	-	-	0	-	0.41%
2014-02-24	19.28	19.28	19.30	19.28	19.28	200	3,856	19.280	17.87	17.87	17.88	17.87	17.87	216	17.866	-1.03%
2014-02-21	19.48	19.48	19.62	-	-	0	0	-	18.05	18.05	18.18	-	-	0	-	0.00%
2014-02-20	19.48	19.46	19.50	19.48	19.50	1,400	27,276	19.483	18.05	18.03	18.07	18.05	18.07	1,511	18.054	-1.02%
2014-02-19	19.68	19.64	19.70	19.66	19.68	400	7,868	19.670	18.24	18.20	18.26	18.22	18.24	432	18.227	0.61%
2014-02-18	19.56	19.52	19.66	19.56	19.56	200	3,912	19.560	18.13	18.09	18.22	18.13	18.13	216	18.125	0.41%
2014-02-17	19.48	19.50	19.64	-	-	0	0	-	18.05	18.07	18.20	-	-	0	-	0.21%
2014-02-14	19.44	19.42	19.46	19.40	19.44	6,800	131,932	19.402	18.01	18.00	18.03	17.98	18.01	7,338	17.979	0.52%
2014-02-13	19.34	19.30	19.34	19.34	19.34	200	3,868	19.340	17.92	17.88	17.92	17.92	17.92	216	17.922	0.10%
2014-02-12	19.32	19.36	19.46	19.16	19.32	4,800	92,004	19.168	17.90	17.94	18.03	17.75	17.90	5,180	17.762	1.26%
2014-02-11	19.08	19.04	19.06	18.90	19.20	5,800	109,804	18.932	17.68	17.64	17.66	17.51	17.79	6,259	17.543	1.60%
2014-02-10	18.78	18.78	18.86	18.78	18.78	150,200	2,823,756	18.800	17.40	17.40	17.48	17.40	17.40	162,088	17.421	-0.32%
2014-02-07	18.84	18.82	18.86	18.74	18.84	152,800	2,881,636	18.859	17.46	17.44	17.48	17.37	17.46	164,894	17.476	1.84%
2014-02-06	18.50	18.50	18.64	18.50	18.80	186,400	3,464,216	18.585	17.14	17.14	17.27	17.14	17.42	201,153	17.222	-0.22%
2014-02-05	18.54	18.54	18.56	18.54	18.94	800	15,032	18.790	17.18	17.18	17.20	17.18	17.55	863	17.412	-0.96%
2014-02-04	18.72	18.68	18.82	18.60	18.76	4,000	74,740	18.685	17.35	17.31	17.44	17.24	17.38	4,317	17.315	-2.50%
2014-01-30	19.20	19.14	19.20	-	-	0	0	-	17.79	17.74	17.79	-	-	0	-	-0.21%
2014-01-29	19.24	19.24	19.28	-	-	0	0	-	17.83	17.83	17.87	-	-	0	-	1.48%
2014-01-28	18.96	18.94	18.96	19.10	19.10	1,400	26,740	19.100	17.57	17.55	17.57	17.70	17.70	1,511	17.699	-0.21%
2014-01-27	19.00	18.94	19.00	-	-	0	0	-	17.61	17.55	17.61	-	-	0	-	-2.66%
2014-01-24	19.52	19.38	19.54	-	-	34,000	665,040	19.560	18.09	17.96	18.11	-	-	36,691	18.125	-1.11%
2014-01-23	19.74	19.70	19.74	19.80	19.80	253,000	4,979,400	19.681	18.29	18.26	18.29	18.35	18.35	273,024	18.238	-0.80%
2014-01-22	19.90	19.90	19.92	19.90	20.05	2,400	48,060	20.025	18.44	18.44	18.46	18.44	18.58	2,590	18.556	-0.10%
2014-01-21	19.92	19.84	19.88	19.88	20.05	4,200	84,176	20.042	18.46	18.38	18.42	18.42	18.58	4,532	18.572	0.10%
2014-01-20	19.90	19.74	19.90	19.86	19.92	150,600	2,993,932	19.880	18.44	18.29	18.44	18.40	18.46	162,519	18.422	-1.00%
2014-01-17	20.10	20.10	20.15	20.15	20.15	400	8,060	20.150	18.63	18.63	18.67	18.67	18.67	432	18.672	0.90%
2014-01-16	19.92	19.92	20.10	19.88	19.88	200	3,976	19.880	18.46	18.46	18.63	18.42	18.42	216	18.422	0.10%
2014-01-15	19.90	19.90	20.05	19.90	19.90	400	7,960	19.900	18.44	18.44	18.58	18.44	18.44	432	18.441	-0.20%
2014-01-14	19.94	19.92	19.96	19.88	19.94	400	7,964	19.910	18.48	18.46	18.50	18.42	18.48	432	18.450	-0.30%
2014-01-13	20.00	19.82	20.05	19.92	20.00	2,200	43,840	19.927	18.53	18.37	18.58	18.46	18.53	2,374	18.466	1.11%
2014-01-10	19.78	19.78	19.82	19.78	19.88	400	7,932	19.830	18.33	18.33	18.37	18.33	18.42	432	18.376	0.10%
2014-01-09	19.76	19.76	19.78	19.76	19.76	200	3,952	19.760	18.31	18.31	18.33	18.31	18.31	216	18.311	-1.94%
2014-01-08	20.15	20.05	20.15	20.20	20.20	200	4,040	20.200	18.67	18.58	18.67	18.72	18.72	216	18.718	1.26%
2014-01-07	19.90	19.70	19.90	19.92	19.92	2,000	39,840	19.920	18.44	18.26	18.44	18.46	18.46	2,158	18.459	0.81%
2014-01-06	19.74	19.72	19.74	-	-	0	0	-	18.29	18.27	18.29	-	-	0	-	-1.79%
2014-01-03	20.10	20.05	20.10	20.10	20.10	400	8,040	20.100	18.63	18.58	18.63	18.63	18.63	432	18.626	-1.95%
2014-01-02	20.50	20.40	20.50	20.50	20.50	400	8,200	20.500	19.00	18.90	19.00	19.00	19.00	432	18.996	0.99%
2013-12-31	20.30	20.30	20.50	20.30	20.45	1,400	28,540	20.386	18.81	18.81	19.00	18.81	18.95	1,511	18.891	0.25%
2013-12-30	20.25	20.25	20.35	20.20	20.25	300,000	6,060,050	20.200	18.76	18.76	18.86	18.72	18.76	323,744	18.719	-1.94%
2013-12-27	20.65	20.40	20.65	20.65	20.65	2,000	41,300	20.650	19.14	18.90	19.14	19.14	19.14	2,158	19.135	1.23%
2013-12-24	20.60	20.35	20.60	20.25	20.60	401,600	8,212,590	20.450	18.90	18.67	18.90	18.58	18.90	437,634	18.766	2.23%
2013-12-23	20.15	20.15	20.35	-	-	200,000	4,050,000	20.250	18.49	18.49	18.67	-	-	217,945	18.583	0.50%
2013-12-20	20.05	20.05	20.10	20.20	20.20	2,400	48,470	20.196	18.40	18.40	18.45	18.54	18.54	2,615	18.533	-1.47%
2013-12-19	20.35	20.10	20.35	20.55	20.55	2,000	41,100	20.550	18.67	18.45	18.67	18.86	18.86	2,179	18.858	-0.97%
2013-12-18	20.55	20.40	20.55	20.55	20.55	400	8,220	20.550	18.86	18.72	18.86	18.86	18.86	436	18.858	0.24%
2013-12-17	20.50	20.40	20.50	20.40	20.50	3,000	61,220	20.407	18.81	18.72	18.81	18.72	18.81	3,269	18.726	0.99%
2013-12-16	20.30	20.25	20.50	20.25	20.60	4,400	90,120	20.482	18.63	18.58	18.81	18.58	18.90	4,795	18.795	-1.22%
2013-12-13	20.55	20.55	20.60	-	-	0	0	-	18.86	18.86	18.90	-	-	0	-	0.98%
2013-12-12	20.35	20.35	20.60	20.30	20.45	600	12,220	20.367	18.67	18.67	18.90	18.63	18.77	654	18.690	-1.69%
2013-12-11	20.70	20.60	20.70	20.60	20.70	800	16,520	20.650	19.00	18.90	19.00	18.90	19.00	872	18.950	-0.96%
2013-12-10	20.90	20.80	20.90	-	-	0	0	-	19.18	19.09	19.18	-	-	0	-	-0.95%
2013-12-09	21.10	21.05	21.10	21.10	21.10	100,600	2,117,660	21.050	19.36	19.32	19.36	19.36	19.36	109,626	19.317	1.44%
2013-12-06	20.80	20.80	21.05	-	-	200,000	4,180,000	20.900	19.09	19.09	19.32	-	-	217,945	19.179	0.24%
2013-12-05	20.75	20.80	21.05	20.75	21.00	1,000	20,830	20.830	19.04	19.09	19.32	19.04	19.27	1,090	19.115	-0.24%
2013-12-04	20.80	20.80	21.05	20.70	20.80	16,000	331,240	20.703	19.09	19.09	19.32	19.00	19.09	17,436	18.998	-1.65%
2013-12-03	21.15	20.90	21.15	-	-	0	0	-	19.41	19.18	19.41	-	-	0	-	-0.47%
2013-12-02	21.25	21.20	21.25	21.05	21.25	800	16,930	21.163	19.50	19.45	19.50	19.32	19.50	872	19.420	1.43%
2013-11-29	20.95	20.90	21.00	20.95	21.00	2,400	50,370	20.988	19.23	19.18	19.27	19.23	19.27	2,615	19.259	0.72%
2013-11-28	20.80	20.80	21.05	20.75	21.00	4,000	83,790	20.948	19.09	19.09	19.32	19.04	19.27	4,359	19.223	-0.95%
2013-11-27	21.00	20.80	21.05	21.00	21.00	200	4,200	21.000	19.27	19.09	19.32	19.27	19.27	218	19.271	0.48%
2013-11-26	20.90	20.90	20.95	20.75	20.90	1,800	37,500	20.833	19.18	19.18	19.23	19.04	19.18	1,962	19.118	0.97%
2013-11-25	20.70	20.70	20.95	20.70	20.70	500,200	10,429,140	20.850	19.00	19.00	19.23	19.00	19.00	545,081	19.133	-0.24%
2013-11-22	20.75	20.70	20.75	-	-	0	0	-	19.04	19.00	19.04	-	-	0	-	-0.48%
2013-11-21	20.85	20.75	20.85	20.80	20.85	760,400	15,626,330	20.550	19.13	19.04	19.13	19.09	19.13	828,628	18.858	-0.48%
2013-11-20	20.95	20.90	20.95	20.95	20.95	400	8,380	20.950	19.23	19.18	19.23	19.23	19.23	436	19.225	1.21%
2013-11-19	20.70	20.75	21.00	20.70	20.85	5,800	120,860	20.838	19.00	19.04	19.27	19.00	19.13	6,320	19.122	-0.24%
2013-11-18	20.75	20.75	21.00	20.65	20.75	60,400	1,250,280	20.700	19.04	19.04	19.27	18.95	19.04	65,819	18.996	2.22%
2013-11-15	20.30	20.25	20.30	20.15	20.35	800	16,220	20.275	18.63	18.58	18.63	18.49	18.67	872	18.606	1.00%
2013-11-14	20.10	19.86	20.10	20.05	20.10	201,400	4,008,080	19.901	18.45	18.22	18.45	18.40	18.45	219,471	18.262	1.93%
2013-11-13	19.72	19.70	19.74	19.72	19.94	402,200	8,003,824	19.900	18.10	18.08	18.11	18.10	18.30	438,288	18.262	-1.65%
2013-11-12	20.05	20.05	20.30	20.05	20.05	80,200	1,628,010	20.299	18.40	18.40	18.63	18.40	18.40	87,396	18.628	-0.50%
2013-11-11	20.15	20.15	20.40	-	-	0	0	-	18.49	18.49	18.72	-	-	0	-	0.00%
2013-11-08	20.15	20.05	20.15	19.94	20.15	3,000	59,968	19.989	18.49	18.40	18.49	18.30	18.49	3,269	18.343	0.25%
2013-11-07	20.10	20.10	20.30	20.10	20.10	200	4,020	20.100	18.45	18.45	18.63	18.45	18.45	218	18.445	-0.50%
2013-11-06	20.20	20.15	20.20	-	-	0	0	-	18.54	18.49	18.54	-	-	0	-	-0.98%
2013-11-05	20.40	20.35	20.45	20.40	20.45	600	12,250	20.417	18.72	18.67	18.77	18.72	18.77	654	18.736	-0.73%
2013-11-04	20.55	20.50	20.60	20.50	20.55	400	8,210	20.525	18.86	18.81	18.90	18.81	18.86	436	18.835	0.74%
2013-11-01	20.40	20.40	20.45	-	-	0	0	-	18.72	18.72	18.77	-	-	0	-	0.00%
2013-10-31	20.40	20.40	20.45	20.35	20.35	400	8,150	20.375	18.72	18.72	18.77	18.67	18.67	436	18.697	-1.21%
2013-10-30	20.65	20.55	20.65	20.25	20.65	1,000	20,430	20.430	18.95	18.86	18.95	18.58	18.95	1,090	18.748	1.72%
2013-10-29	20.30	20.25	20.30	20.30	20.30	400	8,110	20.275	18.63	18.58	18.63	18.63	18.63	436	18.606	1.25%
2013-10-28	20.05	20.00	20.05	20.20	20.20	1,000	20,200	20.200	18.40	18.35	18.40	18.54	18.54	1,090	18.537	0.45%
2013-10-25	19.96	19.96	20.15	19.96	19.96	200,200	3,971,992	19.840	18.32	18.32	18.49	18.32	18.32	218,163	18.207	-1.67%
2013-10-24	20.30	20.25	20.30	-	-	150,000	3,037,500	20.250	18.63	18.58	18.63	-	-	163,459	18.583	-0.49%
2013-10-23	20.40	20.15	20.40	20.60	20.75	103,200	2,101,330	20.362	18.72	18.49	18.72	18.90	19.04	112,460	18.685	-0.49%
2013-10-22	20.50	20.50	20.55	20.50	20.50	400	8,200	20.500	18.81	18.81	18.86	18.81	18.81	436	18.812	-0.97%
2013-10-21	20.70	20.65	20.85	-	-	100,200	2,074,130	20.700	19.00	18.95	19.13	-	-	109,191	18.996	0.00%
2013-10-18	20.70	20.65	20.70	20.60	20.70	800	16,520	20.650	19.00	18.95	19.00	18.90	19.00	872	18.950	1.22%
2013-10-17	20.45	20.35	20.60	20.45	20.45	100,600	2,082,250	20.698	18.77	18.67	18.90	18.77	18.77	109,626	18.994	0.25%
2013-10-16	20.40	20.45	20.60	20.40	20.65	600	12,340	20.567	18.72	18.77	18.90	18.72	18.95	654	18.873	-1.45%
2013-10-15	20.70	20.60	20.70	20.65	20.70	1,200	24,820	20.683	19.00	18.90	19.00	18.95	19.00	1,308	18.980	1.47%
2013-10-11	20.40	20.55	20.65	-	-	0	0	-	18.72	18.86	18.95	-	-	0	-	0.25%
2013-10-10	20.35	20.35	20.45	20.05	20.35	150,400	3,015,590	20.051	18.67	18.67	18.77	18.40	18.67	163,895	18.400	0.00%
2013-10-09	20.35	20.25	20.50	20.35	20.35	200	4,070	20.350	18.67	18.58	18.81	18.67	18.67	218	18.674	0.00%
2013-10-08	20.35	20.35	20.55	20.35	20.35	500,200	10,148,720	20.289	18.67	18.67	18.86	18.67	18.67	545,081	18.619	0.74%
2013-10-07	20.20	20.15	20.20	20.30	20.30	15,000	304,500	20.300	18.54	18.49	18.54	18.63	18.63	16,346	18.629	-1.22%
2013-10-04	20.45	20.40	20.45	20.45	20.45	200	4,090	20.450	18.77	18.72	18.77	18.77	18.77	218	18.766	0.49%
2013-10-03	20.35	20.35	20.55	-	-	0	0	-	18.67	18.67	18.86	-	-	0	-	1.50%
2013-10-02	20.05	20.05	20.30	-	-	0	0	-	18.40	18.40	18.63	-	-	0	-	0.25%
2013-09-30	20.00	19.98	20.20	20.00	20.00	200	4,000	20.000	18.35	18.33	18.54	18.35	18.35	218	18.353	-2.20%
2013-09-27	20.45	20.40	20.45	20.55	20.55	200	4,110	20.550	18.77	18.72	18.77	18.86	18.86	218	18.858	0.25%
2013-09-26	20.40	20.40	20.45	-	-	0	0	-	18.72	18.72	18.77	-	-	0	-	0.74%
2013-09-25	20.25	20.30	20.55	20.25	20.25	200	4,050	20.250	18.58	18.63	18.86	18.58	18.58	218	18.583	0.00%
2013-09-24	20.25	20.25	20.45	20.15	20.15	400	8,070	20.175	18.58	18.58	18.77	18.49	18.49	436	18.514	-1.94%
2013-09-23	20.65	20.60	20.65	20.60	20.65	600	12,380	20.633	18.95	18.90	18.95	18.90	18.95	654	18.934	0.49%
2013-09-19	20.55	20.50	20.70	20.40	20.70	181,000	3,735,580	20.639	18.86	18.81	19.00	18.72	19.00	197,240	18.939	1.99%
2013-09-18	20.15	20.15	20.25	20.15	20.35	1,200	24,230	20.192	18.49	18.49	18.58	18.49	18.67	1,308	18.529	-0.49%
2013-09-17	20.25	20.20	20.35	20.25	20.25	10,200	206,550	20.250	18.58	18.54	18.67	18.58	18.58	11,115	18.583	-0.98%
2013-09-16	20.45	20.40	20.45	20.30	20.45	92,200	1,883,820	20.432	18.77	18.72	18.77	18.63	18.77	100,473	18.750	1.24%
2013-09-13	20.20	20.20	20.25	-	-	0	0	-	18.54	18.54	18.58	-	-	0	-	0.50%
2013-09-12	20.10	20.10	20.20	20.05	20.10	6,800	136,660	20.097	18.45	18.45	18.54	18.40	18.45	7,410	18.442	0.00%
2013-09-11	20.10	20.10	20.15	20.10	20.25	10,400	209,790	20.172	18.45	18.45	18.49	18.45	18.58	11,333	18.511	-0.50%
2013-09-10	20.20	20.10	20.25	20.10	20.25	6,800	136,890	20.131	18.54	18.45	18.58	18.45	18.58	7,410	18.473	1.00%
2013-09-09	20.00	20.05	20.10	-	-	0	0	-	18.35	18.40	18.45	-	-	0	-	1.11%
2013-09-06	19.78	19.78	19.82	19.78	19.80	400	7,916	19.790	18.15	18.15	18.19	18.15	18.17	436	18.161	0.20%
2013-09-05	19.74	19.74	19.94	-	-	0	0	-	18.11	18.11	18.30	-	-	0	-	0.41%
2013-09-04	19.66	19.66	19.72	19.64	19.68	600	11,792	19.653	18.04	18.04	18.10	18.02	18.06	654	18.035	-0.41%
2013-09-03	19.74	19.74	19.78	19.50	19.52	2,200	42,960	19.527	18.11	18.11	18.15	17.89	17.91	2,397	17.919	1.75%
2013-09-02	19.40	19.36	19.38	19.32	19.56	4,400	85,876	19.517	17.80	17.77	17.78	17.73	17.95	4,795	17.910	2.21%
2013-08-30	18.98	18.98	19.18	-	-	0	0	-	17.42	17.42	17.60	-	-	0	-	0.21%
2013-08-29	18.94	18.94	18.98	-	-	0	0	-	17.38	17.38	17.42	-	-	0	-	0.11%
2013-08-28	18.92	18.82	18.92	-	-	0	0	-	17.36	17.27	17.36	-	-	0	-	-1.97%
2013-08-27	19.30	19.28	19.32	19.22	19.30	400	7,704	19.260	17.71	17.69	17.73	17.64	17.71	436	17.674	-0.10%
2013-08-26	19.32	19.32	19.42	-	-	0	0	-	17.73	17.73	17.82	-	-	0	-	1.15%
2013-08-23	19.10	19.08	19.28	19.08	19.08	400	7,632	19.080	17.53	17.51	17.69	17.51	17.51	436	17.509	0.00%
2013-08-22	19.10	19.08	19.10	19.24	19.24	200	3,848	19.240	17.53	17.51	17.53	17.66	17.66	218	17.656	-0.42%
2013-08-21	19.18	19.14	19.18	19.18	19.18	200	3,836	19.180	17.60	17.56	17.60	17.60	17.60	218	17.601	-0.42%
2013-08-20	19.26	19.22	19.26	-	-	400	7,792	19.480	17.67	17.64	17.67	-	-	436	17.876	-1.23%
2013-08-19	19.50	19.50	19.70	19.50	19.50	200	3,900	19.500	17.89	17.89	18.08	17.89	17.89	218	17.894	-0.20%
2013-08-16	19.54	19.54	19.74	19.48	19.48	200	3,896	19.480	17.93	17.93	18.11	17.88	17.88	218	17.876	-1.11%
2013-08-15	19.76	19.70	19.76	19.70	19.86	400	7,912	19.780	18.13	18.08	18.13	18.08	18.22	436	18.151	0.71%
2013-08-13	19.62	19.54	19.74	19.62	19.62	200	3,924	19.620	18.00	17.93	18.11	18.00	18.00	218	18.005	1.98%
2013-08-12	19.24	19.24	19.44	19.20	19.24	600	11,536	19.227	17.66	17.66	17.84	17.62	17.66	654	17.644	1.58%
2013-08-09	18.94	18.82	18.84	18.94	18.94	400	7,576	18.940	17.38	17.27	17.29	17.38	17.38	436	17.381	0.64%
2013-08-08	18.82	18.84	18.88	18.68	18.86	800	15,016	18.770	17.27	17.29	17.33	17.14	17.31	872	17.225	0.00%
2013-08-07	18.82	18.76	18.82	-	-	80,000	1,526,400	19.080	17.27	17.22	17.27	-	-	87,178	17.509	-0.74%
2013-08-06	18.96	18.94	18.96	-	-	0	0	-	17.40	17.38	17.40	-	-	0	-	-0.94%
2013-08-05	19.14	19.12	19.32	19.14	19.30	400	7,688	19.220	17.56	17.55	17.73	17.56	17.71	436	17.637	-0.62%
2013-08-02	19.26	19.26	19.30	-	-	200	3,856	19.280	17.67	17.67	17.71	-	-	218	17.693	0.52%
2013-08-01	19.16	19.16	19.22	19.04	19.04	400	7,616	19.040	17.58	17.58	17.64	17.47	17.47	436	17.472	1.27%
2013-07-31	18.92	18.84	18.92	-	-	200	3,768	18.840	17.36	17.29	17.36	-	-	218	17.289	-0.84%
2013-07-30	19.08	19.06	19.08	19.08	19.08	200	3,816	19.080	17.51	17.49	17.51	17.51	17.51	218	17.509	1.17%
2013-07-29	18.86	18.82	18.86	-	-	0	0	-	17.31	17.27	17.31	-	-	0	-	-0.42%
2013-07-26	18.94	18.94	19.14	18.94	18.94	70,800	1,354,252	19.128	17.38	17.38	17.56	17.38	17.38	77,153	17.553	0.11%
2013-07-25	18.92	18.90	18.92	19.00	19.00	600	11,440	19.067	17.36	17.34	17.36	17.44	17.44	654	17.497	-1.05%
2013-07-24	19.12	19.10	19.14	19.10	19.14	800	15,296	19.120	17.55	17.53	17.56	17.53	17.56	872	17.546	0.84%
2013-07-23	18.96	18.88	19.08	18.96	18.96	200	3,792	18.960	17.40	17.33	17.51	17.40	17.40	218	17.399	2.93%
2013-07-22	18.42	18.42	18.62	18.42	18.42	200	3,684	18.420	16.90	16.90	17.09	16.90	16.90	218	16.903	-0.97%
2013-07-19	18.60	18.42	18.60	-	-	0	0	-	17.07	16.90	17.07	-	-	0	-	0.00%
2013-07-18	18.60	18.42	18.44	-	-	0	0	-	17.07	16.90	16.92	-	-	0	-	0.00%
2013-07-17	18.60	18.44	18.60	18.60	18.60	400	7,408	18.520	17.07	16.92	17.07	17.07	17.07	436	16.995	0.11%
2013-07-16	18.58	18.56	18.58	18.58	18.58	200	3,716	18.580	17.05	17.03	17.05	17.05	17.05	218	17.050	0.32%
2013-07-15	18.52	18.52	18.56	-	-	0	0	-	17.00	17.00	17.03	-	-	0	-	0.22%
2013-07-12	18.48	18.46	18.56	-	-	200	3,668	18.340	16.96	16.94	17.03	-	-	218	16.830	0.00%
2013-07-11	18.48	18.48	18.68	18.48	18.48	800	14,784	18.480	16.96	16.96	17.14	16.96	16.96	872	16.958	1.99%
2013-07-10	18.12	18.04	18.06	17.80	18.16	1,200	21,684	18.070	16.63	16.55	16.57	16.33	16.66	1,308	16.582	0.78%
2013-07-09	17.98	17.84	17.98	17.94	17.98	400	7,184	17.960	16.50	16.37	16.50	16.46	16.50	436	16.481	0.33%
2013-07-08	17.92	17.76	17.94	17.92	17.92	200	3,584	17.920	16.44	16.30	16.46	16.44	16.44	218	16.444	-0.44%
2013-07-05	18.00	18.00	18.04	17.94	17.98	600	10,776	17.960	16.52	16.52	16.55	16.46	16.50	654	16.481	1.81%
2013-07-04	17.68	17.66	17.84	-	-	0	0	-	16.22	16.21	16.37	-	-	0	-	0.45%
2013-07-03	17.60	17.58	17.62	17.64	17.64	400	7,056	17.640	16.15	16.13	16.17	16.19	16.19	436	16.188	-2.11%
2013-07-02	17.98	17.88	18.04	-	-	65,000	1,176,500	18.100	16.50	16.41	16.55	-	-	70,832	16.610	0.00%
2013-06-28	17.98	17.98	18.00	-	-	100,000	1,798,000	17.980	16.50	16.50	16.52	-	-	108,973	16.500	1.58%
2013-06-27	17.70	17.70	17.80	17.70	17.82	80,400	1,429,504	17.780	16.24	16.24	16.33	16.24	16.35	87,614	16.316	0.57%
2013-06-26	17.60	17.60	17.72	-	-	0	0	-	16.15	16.15	16.26	-	-	0	-	2.33%
2013-06-25	17.20	17.14	17.18	-	-	150,000	2,535,000	16.900	15.78	15.73	15.77	-	-	163,459	15.508	-0.12%
2013-06-24	17.22	17.22	17.28	17.22	17.30	41,200	709,496	17.221	15.80	15.80	15.86	15.80	15.88	44,897	15.803	-2.49%
2013-06-21	17.66	17.50	17.66	17.66	17.68	60,000	1,059,800	17.663	16.21	16.06	16.21	16.21	16.22	65,384	16.209	-0.56%
2013-06-20	17.76	17.64	17.78	17.64	17.64	200	3,528	17.640	16.30	16.19	16.32	16.19	16.19	218	16.188	-2.20%
2013-06-19	18.16	18.12	18.32	18.16	18.16	79,200	1,455,652	18.379	16.66	16.63	16.81	16.66	16.66	86,306	16.866	-1.30%
2013-06-18	18.40	18.40	18.50	-	-	80,200	1,474,096	18.380	16.88	16.88	16.98	-	-	87,396	16.867	0.33%
2013-06-17	18.34	18.30	18.48	18.34	18.34	60,200	1,113,668	18.500	16.83	16.79	16.96	16.83	16.83	65,602	16.976	1.21%
2013-06-14	18.12	18.10	18.30	-	-	0	0	-	16.63	16.61	16.79	-	-	0	-	0.00%
2013-06-13	18.12	17.92	18.12	18.02	18.02	201,000	3,618,020	18.000	16.63	16.44	16.63	16.54	16.54	219,035	16.518	-2.48%
2013-06-11	18.58	18.40	18.60	-	-	80,000	1,486,400	18.580	17.05	16.88	17.07	-	-	87,178	17.050	-0.21%
2013-06-10	18.62	18.56	18.76	18.60	18.62	21,200	396,724	18.713	17.09	17.03	17.22	17.07	17.09	23,102	17.173	-0.75%
2013-06-07	18.76	18.56	18.76	-	-	0	0	-	17.22	17.03	17.22	-	-	0	-	-1.16%
2013-06-06	18.98	18.78	18.98	-	-	0	0	-	17.42	17.23	17.42	-	-	0	-	-0.94%
2013-06-05	19.16	18.98	19.18	-	-	60,000	1,147,200	19.120	17.58	17.42	17.60	-	-	65,384	17.546	0.00%
2013-06-04	19.16	19.14	19.16	19.28	19.34	61,000	1,179,716	19.340	17.58	17.56	17.58	17.69	17.75	66,473	17.747	-0.73%
2013-06-03	19.30	19.28	19.30	19.50	19.50	60,200	1,173,900	19.500	17.71	17.69	17.71	17.89	17.89	65,602	17.894	0.10%
2013-05-31	19.28	19.26	19.48	19.26	19.26	200	3,852	19.260	17.69	17.67	17.88	17.67	17.67	218	17.674	-0.31%
2013-05-30	19.34	19.30	19.34	19.50	19.50	200	3,900	19.500	17.75	17.71	17.75	17.89	17.89	218	17.894	-0.31%
2013-05-29	19.40	19.40	19.44	19.40	19.40	200	3,880	19.400	17.80	17.80	17.84	17.80	17.80	218	17.803	-2.02%
2013-05-28	19.80	19.80	19.92	-	-	0	0	-	18.17	18.17	18.28	-	-	0	-	1.33%
2013-05-27	19.54	19.52	19.54	-	-	0	0	-	17.93	17.91	17.93	-	-	0	-	-0.51%
2013-05-24	19.64	19.58	19.64	19.68	19.68	200	3,936	19.680	18.02	17.97	18.02	18.06	18.06	218	18.060	0.51%
2013-05-23	19.54	19.50	19.54	-	-	0	0	-	17.93	17.89	17.93	-	-	0	-	-2.79%
2013-05-22	20.10	19.94	20.15	-	-	0	0	-	18.45	18.30	18.49	-	-	0	-	0.00%
2013-05-21	20.10	20.00	20.25	-	-	0	0	-	18.45	18.35	18.58	-	-	0	-	0.00%
2013-05-20	20.10	20.10	20.35	-	-	0	0	-	18.45	18.45	18.67	-	-	0	-	0.25%
2013-05-16	20.05	19.82	20.05	19.88	20.10	50,400	1,010,496	20.050	18.40	18.19	18.40	18.24	18.45	54,922	18.399	0.25%
2013-05-15	20.00	19.84	20.05	20.00	20.00	100,200	2,004,000	20.000	18.35	18.21	18.40	18.35	18.35	109,191	18.353	1.42%
2013-05-14	19.72	19.72	19.92	19.72	19.72	150,200	2,991,944	19.920	18.10	18.10	18.28	18.10	18.10	163,677	18.280	-1.10%
2013-05-13	19.94	19.78	19.94	-	-	0	0	-	18.30	18.15	18.30	-	-	0	-	-1.29%
2013-05-10	20.20	20.05	20.25	20.20	20.20	200	4,040	20.200	18.54	18.40	18.58	18.54	18.54	218	18.537	0.25%
2013-05-09	20.15	20.15	20.20	-	-	10,000	202,500	20.250	18.49	18.49	18.54	-	-	10,897	18.583	0.85%
2013-05-08	19.98	19.98	20.15	-	-	80,000	1,608,000	20.100	18.33	18.33	18.49	-	-	87,178	18.445	1.11%
2013-05-07	19.76	19.76	19.96	-	-	0	0	-	18.13	18.13	18.32	-	-	0	-	0.00%
2013-05-06	19.76	19.76	19.84	19.76	19.76	200	3,952	19.760	18.13	18.13	18.21	18.13	18.13	218	18.133	0.92%
2013-05-03	19.58	19.42	19.58	19.68	19.68	30,000	590,400	19.680	17.97	17.82	17.97	18.06	18.06	32,692	18.060	0.10%
2013-05-02	19.56	19.38	19.58	-	-	0	0	-	17.95	17.78	17.97	-	-	0	-	0.00%
2013-04-30	19.56	19.56	19.70	-	-	0	0	-	17.95	17.95	18.08	-	-	0	-	1.35%
2013-04-29	19.30	19.30	19.50	19.26	19.26	200	3,852	19.260	17.71	17.71	17.89	17.67	17.67	218	17.674	-1.23%
2013-04-26	19.54	19.52	19.58	19.50	19.54	11,400	222,308	19.501	17.93	17.91	17.97	17.89	17.93	12,423	17.895	0.83%
2013-04-25	19.38	19.40	19.42	19.30	19.42	6,200	119,700	19.307	17.78	17.80	17.82	17.71	17.82	6,756	17.717	0.83%
2013-04-24	19.22	19.20	19.24	19.22	19.22	200	3,844	19.220	17.64	17.62	17.66	17.64	17.64	218	17.637	1.59%
2013-04-23	18.92	18.70	18.90	-	-	0	0	-	17.36	17.16	17.34	-	-	0	-	0.00%
2013-04-22	18.92	18.92	19.10	-	-	0	0	-	17.36	17.36	17.53	-	-	0	-	0.21%
2013-04-19	18.88	18.86	19.06	-	-	0	0	-	17.33	17.31	17.49	-	-	0	-	1.40%
2013-04-18	18.62	18.44	18.62	-	-	0	0	-	17.09	16.92	17.09	-	-	0	-	-0.32%
2013-04-17	18.68	18.50	18.70	18.74	18.74	200	3,748	18.740	17.14	16.98	17.16	17.20	17.20	218	17.197	0.32%
2013-04-16	18.62	18.58	18.62	-	-	0	0	-	17.09	17.05	17.09	-	-	0	-	-1.17%
2013-04-15	18.84	18.66	18.84	-	-	0	0	-	17.29	17.12	17.29	-	-	0	-	-1.36%
2013-04-12	19.10	19.02	19.12	-	-	0	0	-	17.53	17.45	17.55	-	-	0	-	-0.10%
2013-04-11	19.12	18.94	19.12	19.12	19.12	200	3,824	19.120	17.55	17.38	17.55	17.55	17.55	218	17.546	1.16%
2013-04-10	18.90	18.90	19.06	-	-	0	0	-	17.34	17.34	17.49	-	-	0	-	0.64%
2013-04-09	18.78	18.76	18.94	-	-	0	0	-	17.23	17.22	17.38	-	-	0	-	0.00%
2013-04-08	18.78	18.62	18.78	18.80	18.80	200	3,760	18.800	17.23	17.09	17.23	17.25	17.25	218	17.252	-0.11%
2013-04-05	18.80	18.66	18.80	-	-	0	0	-	17.25	17.12	17.25	-	-	0	-	-1.78%
2013-04-03	19.14	19.12	19.30	19.14	19.14	200	3,828	19.140	17.56	17.55	17.71	17.56	17.56	218	17.564	-0.83%
2013-04-02	19.30	19.16	19.34	-	-	0	0	-	17.71	17.58	17.75	-	-	0	-	0.00%
2013-03-28	19.30	19.12	19.30	-	-	0	0	-	17.71	17.55	17.71	-	-	0	-	-0.31%
2013-03-27	19.36	19.36	19.46	-	-	0	0	-	17.77	17.77	17.86	-	-	0	-	1.26%
2013-03-26	19.12	19.12	19.30	19.02	19.12	400	7,628	19.070	17.55	17.55	17.71	17.45	17.55	436	17.500	0.00%
2013-03-25	19.12	19.06	19.26	19.06	19.26	50,000	958,548	19.171	17.55	17.49	17.67	17.49	17.67	54,486	17.592	-0.62%
2013-03-22	19.24	19.22	19.26	19.24	19.24	200	3,848	19.240	17.66	17.64	17.67	17.66	17.66	218	17.656	0.21%
2013-03-21	19.20	19.16	19.34	-	-	0	0	-	17.62	17.58	17.75	-	-	0	-	0.00%
2013-03-20	19.20	19.20	19.36	-	-	0	0	-	17.62	17.62	17.77	-	-	0	-	0.42%
2013-03-19	19.12	18.96	19.12	-	-	0	0	-	17.55	17.40	17.55	-	-	0	-	0.00%
2013-03-18	19.12	18.98	19.12	-	-	0	0	-	17.55	17.42	17.55	-	-	0	-	-2.05%
2013-03-15	19.52	19.32	19.52	19.56	19.56	150,200	2,949,712	19.639	17.91	17.73	17.91	17.95	17.95	163,677	18.022	0.21%
2013-03-14	19.48	19.48	19.62	19.46	19.46	80,200	1,560,692	19.460	17.88	17.88	18.00	17.86	17.86	87,396	17.858	-0.10%
2013-03-13	19.50	19.44	19.50	-	-	0	0	-	17.89	17.84	17.89	-	-	0	-	-1.61%
2013-03-12	19.82	19.72	19.82	-	-	200	4,010	20.050	18.19	18.10	18.19	-	-	218	18.399	-0.90%
2013-03-11	20.00	19.90	20.05	20.00	20.00	600	12,000	20.000	18.35	18.26	18.40	18.35	18.35	654	18.353	-0.25%
2013-03-08	20.05	20.00	20.05	20.05	20.05	400	8,020	20.050	18.40	18.35	18.40	18.40	18.40	436	18.399	1.26%
2013-03-07	19.80	19.80	19.84	-	-	0	0	-	18.17	18.17	18.21	-	-	0	-	0.51%
2013-03-06	19.70	19.70	19.84	-	-	0	0	-	18.08	18.08	18.21	-	-	0	-	0.72%
2013-03-05	19.56	19.50	19.64	-	-	0	0	-	17.95	17.89	18.02	-	-	0	-	0.00%
2013-03-04	19.56	19.50	19.56	19.80	19.80	200	3,960	19.800	17.95	17.89	17.95	18.17	18.17	218	18.170	-1.91%
2013-03-01	19.94	19.80	19.94	-	-	0	0	-	18.30	18.17	18.30	-	-	0	-	-0.30%
2013-02-28	20.00	20.00	20.05	19.94	19.94	70,000	1,397,196	19.960	18.35	18.35	18.40	18.30	18.30	76,281	18.316	1.63%
2013-02-27	19.68	19.68	19.72	19.56	19.66	220,200	4,329,112	19.660	18.06	18.06	18.10	17.95	18.04	239,958	18.041	1.23%
2013-02-26	19.44	19.42	19.44	-	-	60,000	1,185,600	19.760	17.84	17.82	17.84	-	-	65,384	18.133	-2.11%
2013-02-25	19.86	19.70	19.88	-	-	50,000	990,000	19.800	18.22	18.08	18.24	-	-	54,486	18.170	0.00%
2013-02-22	19.86	19.68	19.88	-	-	0	0	-	18.22	18.06	18.24	-	-	0	-	-0.60%
2013-02-21	19.98	19.78	19.98	-	-	0	0	-	18.33	18.15	18.33	-	-	0	-	-1.09%
2013-02-20	20.20	20.15	20.40	-	-	0	0	-	18.54	18.49	18.72	-	-	0	-	0.00%
2013-02-19	20.20	20.00	20.20	-	-	100,000	2,030,000	20.300	18.54	18.35	18.54	-	-	108,973	18.629	-0.74%
2013-02-18	20.35	20.25	20.45	-	-	0	0	-	18.67	18.58	18.77	-	-	0	-	0.00%
2013-02-15	20.35	20.35	20.55	-	-	0	0	-	18.67	18.67	18.86	-	-	0	-	0.25%
2013-02-14	20.30	20.30	20.50	-	-	200	4,060	20.300	18.63	18.63	18.81	-	-	218	18.629	0.00%
2013-02-08	20.30	20.25	20.30	20.30	20.30	100,400	2,033,120	20.250	18.63	18.58	18.63	18.63	18.63	109,409	18.583	0.25%
2013-02-07	20.25	20.05	20.25	-	-	0	0	-	18.58	18.40	18.58	-	-	0	-	0.00%
2013-02-06	20.25	20.20	20.25	-	-	50,000	1,022,500	20.450	18.58	18.54	18.58	-	-	54,486	18.766	-1.46%
2013-02-05	20.55	20.30	20.55	-	-	0	0	-	18.86	18.63	18.86	-	-	0	-	-2.14%
2013-02-04	21.00	20.80	21.00	21.55	21.55	100,200	2,084,310	20.802	19.27	19.09	19.27	19.78	19.78	109,191	19.089	-1.41%
2013-02-01	21.30	21.25	21.40	-	-	40,000	854,000	21.350	19.55	19.50	19.64	-	-	43,589	19.592	0.00%
2013-01-31	21.30	21.20	21.40	21.30	21.30	200	4,260	21.300	19.55	19.45	19.64	19.55	19.55	218	19.546	0.00%
2013-01-30	21.30	21.30	21.45	21.30	21.50	1,200	25,600	21.333	19.55	19.55	19.68	19.55	19.73	1,308	19.577	0.47%
2013-01-29	21.20	21.15	21.30	-	-	0	0	-	19.45	19.41	19.55	-	-	0	-	0.00%
2013-01-28	21.20	21.15	21.20	-	-	0	0	-	19.45	19.41	19.45	-	-	0	-	0.00%
2013-01-25	21.20	21.00	21.25	-	-	0	0	-	19.45	19.27	19.50	-	-	0	-	0.00%
2013-01-24	21.20	21.10	21.25	-	-	0	0	-	19.45	19.36	19.50	-	-	0	-	0.00%
2013-01-23	21.20	21.15	21.30	21.20	21.20	65,200	1,382,240	21.200	19.45	19.41	19.55	19.45	19.45	71,050	19.454	0.00%
2013-01-22	21.20	21.15	21.30	21.10	21.20	90,800	1,924,880	21.199	19.45	19.41	19.55	19.36	19.45	98,947	19.454	0.47%
2013-01-21	21.10	21.10	21.30	-	-	0	0	-	19.36	19.36	19.55	-	-	0	-	0.24%
2013-01-18	21.05	21.05	21.15	-	-	40,000	848,000	21.200	19.32	19.32	19.41	-	-	43,589	19.454	0.72%
2013-01-17	20.90	20.80	20.90	-	-	40,000	840,000	21.000	19.18	19.09	19.18	-	-	43,589	19.271	-0.48%
2013-01-16	21.00	20.85	21.00	-	-	40,000	838,000	20.950	19.27	19.13	19.27	-	-	43,589	19.225	0.00%
2013-01-15	21.00	20.90	21.05	20.85	21.00	84,000	1,763,800	20.998	19.27	19.18	19.32	19.13	19.27	91,537	19.269	1.94%
2013-01-14	20.60	20.50	20.85	-	-	0	0	-	18.90	18.81	19.13	-	-	0	-	0.00%
2013-01-11	20.60	20.35	20.75	-	-	0	0	-	18.90	18.67	19.04	-	-	0	-	0.00%
2013-01-10	20.60	20.45	20.85	-	-	0	0	-	18.90	18.77	19.13	-	-	0	-	0.00%
2013-01-09	20.60	20.35	20.75	20.15	20.60	134,200	2,770,970	20.648	18.90	18.67	19.04	18.49	18.90	146,241	18.948	0.49%
2013-01-08	20.50	20.25	20.60	-	-	0	0	-	18.81	18.58	18.90	-	-	0	-	0.00%
2013-01-07	20.50	20.50	20.80	-	-	0	0	-	18.81	18.81	19.09	-	-	0	-	0.00%
2013-01-04	20.50	20.45	20.80	-	-	0	0	-	18.81	18.77	19.09	-	-	0	-	0.00%
2013-01-03	20.50	20.50	20.80	20.50	20.50	200	4,100	20.500	18.81	18.81	19.09	18.81	18.81	218	18.812	0.00%
2013-01-02	20.50	20.50	20.75	-	-	250,000	5,172,500	20.690	18.81	18.81	19.04	-	-	272,432	18.986	3.33%
2012-12-31	19.84	19.70	19.88	-	-	10,000	199,800	19.980	18.21	18.08	18.24	-	-	10,897	18.335	0.00%
2012-12-28	19.84	19.78	19.98	19.84	19.84	400	7,936	19.840	18.21	18.15	18.33	18.21	18.21	436	18.206	-0.20%
2012-12-27	19.88	19.78	19.98	-	-	0	0	-	18.24	18.15	18.33	-	-	0	-	-0.00%
2012-12-24	19.98	19.82	19.98	-	-	0	0	-	18.24	18.10	18.24	-	-	0	-	-0.35%
2012-12-21	20.05	19.80	20.05	19.96	20.05	5,000	99,866	19.973	18.31	18.08	18.31	18.22	18.31	5,476	18.237	1.16%
2012-12-20	19.82	19.82	20.05	-	-	0	0	-	18.10	18.10	18.31	-	-	0	-	0.00%
2012-12-19	19.82	19.82	20.05	-	-	0	0	-	18.10	18.10	18.31	-	-	0	-	0.51%
2012-12-18	19.72	19.66	19.88	-	-	1,000	19,720	19.720	18.01	17.95	18.15	-	-	1,095	18.006	0.00%
2012-12-17	19.72	19.64	19.72	-	-	0	0	-	18.01	17.93	18.01	-	-	0	-	0.00%
2012-12-14	19.72	19.72	19.80	-	-	0	0	-	18.01	18.01	18.08	-	-	0	-	0.10%
2012-12-13	19.70	19.56	19.76	19.70	19.70	3,200	63,040	19.700	17.99	17.86	18.04	17.99	17.99	3,505	17.987	0.00%
2012-12-12	19.70	19.66	19.70	19.70	19.70	102,400	2,025,280	19.778	17.99	17.95	17.99	17.99	17.99	112,149	18.059	0.10%
2012-12-11	19.68	19.52	19.68	19.70	19.70	2,000	39,400	19.700	17.97	17.82	17.97	17.99	17.99	2,190	17.987	0.41%
2012-12-10	19.60	19.60	19.62	-	-	0	0	-	17.90	17.90	17.91	-	-	0	-	0.31%
2012-12-07	19.54	19.48	19.54	-	-	80,000	1,571,200	19.640	17.84	17.79	17.84	-	-	87,617	17.933	-0.10%
2012-12-06	19.56	19.48	19.56	19.48	19.56	67,000	1,309,588	19.546	17.86	17.79	17.86	17.79	17.86	73,379	17.847	1.56%
2012-12-05	19.26	19.26	19.44	19.08	19.08	1,400	26,712	19.080	17.59	17.59	17.75	17.42	17.42	1,533	17.421	0.94%
2012-12-04	19.08	18.96	19.08	-	-	0	0	-	17.42	17.31	17.42	-	-	0	-	0.00%
2012-12-03	19.08	18.92	19.08	19.32	19.32	6,000	115,920	19.320	17.42	17.28	17.42	17.64	17.64	6,571	17.640	-1.85%
2012-11-30	19.44	19.26	19.48	19.42	19.44	184,000	3,576,920	19.440	17.75	17.59	17.79	17.73	17.75	201,518	17.750	0.41%
2012-11-29	19.36	19.24	19.44	19.36	19.36	10,000	193,600	19.360	17.68	17.57	17.75	17.68	17.68	10,952	17.677	0.52%
2012-11-28	19.26	19.06	19.26	-	-	0	0	-	17.59	17.40	17.59	-	-	0	-	-0.62%
2012-11-27	19.38	19.18	19.40	19.38	19.38	200	3,876	19.380	17.70	17.51	17.71	17.70	17.70	219	17.695	-0.82%
2012-11-26	19.54	19.36	19.54	19.54	19.54	400	7,816	19.540	17.84	17.68	17.84	17.84	17.84	438	17.841	1.03%
2012-11-23	19.34	19.34	19.54	-	-	0	0	-	17.66	17.66	17.84	-	-	0	-	0.83%
2012-11-22	19.18	19.18	19.38	-	-	0	0	-	17.51	17.51	17.70	-	-	0	-	1.48%
2012-11-21	18.90	18.90	19.10	-	-	0	0	-	17.26	17.26	17.44	-	-	0	-	1.29%
2012-11-20	18.66	18.64	18.84	-	-	80,000	1,521,600	19.020	17.04	17.02	17.20	-	-	87,617	17.367	0.00%
2012-11-19	18.66	18.58	18.78	-	-	0	0	-	17.04	16.96	17.15	-	-	0	-	0.00%
2012-11-16	18.66	18.50	18.72	-	-	0	0	-	17.04	16.89	17.09	-	-	0	-	0.00%
2012-11-15	18.66	18.46	18.66	-	-	80,000	1,504,000	18.800	17.04	16.86	17.04	-	-	87,617	17.166	-0.53%
2012-11-14	18.76	18.78	18.96	-	-	0	0	-	17.13	17.15	17.31	-	-	0	-	0.32%
2012-11-13	18.70	18.54	18.70	18.80	18.90	4,000	75,460	18.865	17.07	16.93	17.07	17.17	17.26	4,381	17.225	-2.91%
2012-11-12	19.26	19.06	19.26	19.22	19.26	41,000	788,820	19.240	17.59	17.40	17.59	17.55	17.59	44,904	17.567	0.31%
2012-11-09	19.20	19.00	19.20	-	-	112,000	2,188,480	19.540	17.53	17.35	17.53	-	-	122,663	17.841	-0.72%
2012-11-08	19.34	19.14	19.34	-	-	0	0	-	17.66	17.48	17.66	-	-	0	-	-1.23%
2012-11-07	19.58	19.58	19.78	19.50	19.62	19,800	386,488	19.520	17.88	17.88	18.06	17.80	17.91	21,685	17.823	0.20%
2012-11-06	19.54	19.54	19.66	19.38	19.54	6,000	116,660	19.443	17.84	17.84	17.95	17.70	17.84	6,571	17.753	0.72%
2012-11-05	19.40	19.40	19.48	19.22	19.36	2,400	46,388	19.328	17.71	17.71	17.79	17.55	17.68	2,628	17.648	0.94%
2012-11-02	19.22	19.22	19.38	18.82	19.22	19,000	360,944	18.997	17.55	17.55	17.70	17.18	17.55	20,809	17.346	3.44%
2012-11-01	18.58	18.52	18.70	18.54	18.74	51,200	953,444	18.622	16.96	16.91	17.07	16.93	17.11	56,075	17.003	0.11%
2012-10-31	18.56	18.38	18.58	18.30	18.58	58,600	1,078,324	18.401	16.95	16.78	16.96	16.71	16.96	64,179	16.802	0.76%
2012-10-30	18.42	18.24	18.46	18.26	18.42	6,800	124,496	18.308	16.82	16.65	16.86	16.67	16.82	7,447	16.717	0.22%
2012-10-29	18.38	18.22	18.42	18.18	18.40	38,000	694,836	18.285	16.78	16.64	16.82	16.60	16.80	41,618	16.696	-0.22%
2012-10-26	18.42	18.40	18.52	18.16	18.50	47,400	870,152	18.358	16.82	16.80	16.91	16.58	16.89	51,913	16.762	-0.65%
2012-10-25	18.54	18.30	-	18.34	18.54	20,000	368,640	18.432	16.93	16.71	-	16.75	16.93	21,904	16.830	1.09%
2012-10-24	18.34	18.22	18.42	-	-	0	0	-	16.75	16.64	16.82	-	-	0	-	0.00%
2012-10-22	18.34	18.20	18.40	17.98	18.48	68,000	1,243,996	18.294	16.75	16.62	16.80	16.42	16.87	74,474	16.704	1.44%
2012-10-19	18.08	18.00	18.20	17.90	18.10	15,800	284,604	18.013	16.51	16.44	16.62	16.34	16.53	17,304	16.447	1.12%
2012-10-18	17.88	17.78	17.98	17.88	17.88	4,000	71,520	17.880	16.33	16.23	16.42	16.33	16.33	4,381	16.326	0.00%
2012-10-17	17.88	17.74	17.94	17.88	17.92	50,000	894,520	17.890	16.33	16.20	16.38	16.33	16.36	54,760	16.335	0.34%
2012-10-16	17.82	17.70	17.92	17.52	17.82	13,800	243,496	17.645	16.27	16.16	16.36	16.00	16.27	15,114	16.111	1.02%
2012-10-15	17.64	17.44	17.64	17.56	17.66	2,800	49,320	17.614	16.11	15.92	16.11	16.03	16.12	3,067	16.083	0.34%
2012-10-12	17.58	17.40	17.60	17.42	18.00	80,000	1,401,168	17.515	16.05	15.89	16.07	15.91	16.44	87,617	15.992	0.00%
2012-10-11	17.58	17.50	17.68	17.42	17.66	31,800	557,344	17.527	16.05	15.98	16.14	15.91	16.12	34,828	16.003	0.34%
2012-10-10	17.52	17.46	17.66	17.52	17.52	4,000	70,080	17.520	16.00	15.94	16.12	16.00	16.00	4,381	15.997	-1.13%
2012-10-09	17.72	17.54	17.72	17.72	17.82	7,600	135,136	17.781	16.18	16.02	16.18	16.18	16.27	8,324	16.235	-0.45%
2012-10-08	17.80	17.62	17.80	17.76	17.84	3,800	67,672	17.808	16.25	16.09	16.25	16.22	16.29	4,162	16.260	0.56%
2012-10-05	17.70	17.70	17.90	17.70	17.90	7,600	135,364	17.811	16.16	16.16	16.34	16.16	16.34	8,324	16.263	-0.34%
2012-10-04	17.76	17.62	17.80	17.58	17.78	18,200	322,584	17.724	16.22	16.09	16.25	16.05	16.23	19,933	16.184	0.11%
2012-10-03	17.74	17.58	17.76	17.72	17.76	4,400	78,048	17.738	16.20	16.05	16.22	16.18	16.22	4,819	16.196	0.68%
2012-09-28	17.62	17.56	17.74	-	-	0	0	-	16.09	16.03	16.20	-	-	0	-	0.00%
2012-09-27	17.62	17.44	17.64	17.44	17.66	26,000	457,360	17.591	16.09	15.92	16.11	15.92	16.12	28,475	16.062	0.23%
2012-09-26	17.58	17.44	17.58	-	-	0	0	-	16.05	15.92	16.05	-	-	0	-	-0.90%
2012-09-25	17.74	17.60	17.74	17.64	17.76	15,800	279,776	17.707	16.20	16.07	16.20	16.11	16.22	17,304	16.168	0.68%
2012-09-24	17.62	17.50	17.70	17.62	17.62	1,400	24,668	17.620	16.09	15.98	16.16	16.09	16.09	1,533	16.088	-0.79%
2012-09-21	17.76	17.64	17.78	17.76	17.86	55,600	990,072	17.807	16.22	16.11	16.23	16.22	16.31	60,894	16.259	0.45%
2012-09-20	17.68	17.50	17.68	17.68	17.80	49,400	876,616	17.745	16.14	15.98	16.14	16.14	16.25	54,103	16.203	-1.12%
2012-09-19	17.88	17.72	17.86	17.88	17.96	35,600	637,080	17.896	16.33	16.18	16.31	16.33	16.40	38,989	16.340	1.25%
2012-09-18	17.66	17.50	17.70	17.66	17.88	134,000	2,381,080	17.769	16.12	15.98	16.16	16.12	16.33	146,758	16.225	-0.90%
2012-09-17	17.82	17.66	17.86	17.74	17.84	7,000	124,752	17.822	16.27	16.12	16.31	16.20	16.29	7,666	16.272	0.34%
2012-09-14	17.76	17.58	17.78	17.72	17.80	42,000	745,880	17.759	16.22	16.05	16.23	16.18	16.25	45,999	16.215	2.90%
2012-09-13	17.26	17.08	17.28	-	-	0	0	-	15.76	15.60	15.78	-	-	0	-	0.00%
2012-09-12	17.26	17.08	17.26	17.20	17.28	9,400	162,048	17.239	15.76	15.60	15.76	15.70	15.78	10,295	15.741	1.05%
2012-09-11	17.08	16.88	17.08	16.90	17.10	32,000	544,080	17.003	15.60	15.41	15.60	15.43	15.61	35,047	15.524	0.12%
2012-09-10	17.06	16.88	17.06	17.02	17.08	38,000	647,520	17.040	15.58	15.41	15.58	15.54	15.60	41,618	15.559	0.12%
2012-09-07	17.04	16.84	17.06	16.74	17.04	124,000	2,096,440	16.907	15.56	15.38	15.58	15.28	15.56	135,806	15.437	4.28%
2012-09-06	16.34	16.22	16.40	16.28	16.34	31,000	505,520	16.307	14.92	14.81	14.97	14.86	14.92	33,951	14.890	0.37%
2012-09-05	16.28	16.16	16.36	16.28	16.36	36,000	587,840	16.329	14.86	14.76	14.94	14.86	14.94	39,427	14.909	-1.93%
2012-09-04	16.60	16.40	16.60	-	-	0	0	-	15.16	14.97	15.16	-	-	0	-	-0.24%
2012-09-03	16.64	16.50	16.70	-	-	0	0	-	15.19	15.07	15.25	-	-	0	-	0.00%
2012-08-31	16.64	16.44	16.66	-	-	0	0	-	15.19	15.01	15.21	-	-	0	-	-0.36%
2012-08-30	16.70	16.50	16.70	-	-	0	0	-	15.25	15.07	15.25	-	-	0	-	-1.18%
2012-08-29	16.90	16.76	16.92	16.90	16.90	1,000	16,900	16.900	15.43	15.30	15.45	15.43	15.43	1,095	15.431	0.00%
2012-08-28	16.90	16.70	16.92	-	-	0	0	-	15.43	15.25	15.45	-	-	0	-	-0.12%
2012-08-27	16.92	16.72	16.92	-	-	0	0	-	15.45	15.27	15.45	-	-	0	-	-0.47%
2012-08-24	17.00	16.80	17.00	-	-	0	0	-	15.52	15.34	15.52	-	-	0	-	0.00%
2012-08-23	17.00	17.00	17.20	-	-	0	0	-	15.52	15.52	15.70	-	-	0	-	0.47%
2012-08-22	16.92	16.76	16.96	-	-	0	0	-	15.45	15.30	15.49	-	-	0	-	0.00%
2012-08-21	16.92	16.92	17.12	-	-	0	0	-	15.45	15.45	15.63	-	-	0	-	0.24%
2012-08-20	16.88	16.90	17.08	-	-	0	0	-	15.41	15.43	15.60	-	-	0	-	0.00%
2012-08-17	16.88	16.90	17.08	-	-	0	0	-	15.41	15.43	15.60	-	-	0	-	0.00%
2012-08-16	16.88	16.74	16.94	16.88	16.88	2,000	33,760	16.880	15.41	15.28	15.47	15.41	15.41	2,190	15.413	0.00%
2012-08-15	16.88	16.76	16.88	-	-	0	0	-	15.41	15.30	15.41	-	-	0	-	-0.59%
2012-08-14	16.98	16.96	17.10	-	-	0	0	-	15.50	15.49	15.61	-	-	0	-	0.24%
2012-08-13	16.94	16.80	16.92	-	-	0	0	-	15.47	15.34	15.45	-	-	0	-	-0.35%
2012-08-10	17.00	16.88	17.00	-	-	0	0	-	15.52	15.41	15.52	-	-	0	-	-0.12%
2012-08-09	17.02	17.04	17.14	-	-	0	0	-	15.54	15.56	15.65	-	-	0	-	0.95%
2012-08-08	16.86	16.86	16.98	-	-	0	0	-	15.39	15.39	15.50	-	-	0	-	0.00%
2012-08-07	16.86	16.86	16.98	-	-	0	0	-	15.39	15.39	15.50	-	-	0	-	0.48%
2012-08-06	16.78	16.78	16.88	-	-	0	0	-	15.32	15.32	15.41	-	-	0	-	0.72%
2012-08-03	16.66	16.50	16.64	-	-	0	0	-	15.21	15.07	15.19	-	-	0	-	0.00%
2012-08-02	16.66	16.52	16.72	-	-	0	0	-	15.21	15.08	15.27	-	-	0	-	0.00%
2012-08-01	16.66	16.66	16.78	-	-	0	0	-	15.21	15.21	15.32	-	-	0	-	0.24%
2012-07-31	16.62	16.62	16.70	-	-	0	0	-	15.18	15.18	15.25	-	-	0	-	0.97%
2012-07-30	16.46	16.42	16.56	16.46	16.46	1,200	19,752	16.460	15.03	14.99	15.12	15.03	15.03	1,314	15.029	1.35%
2012-07-27	16.24	16.24	16.30	-	-	0	0	-	14.83	14.83	14.88	-	-	0	-	2.01%
2012-07-26	15.92	15.90	15.98	-	-	0	0	-	14.54	14.52	14.59	-	-	0	-	0.00%
2012-07-25	15.92	15.92	15.96	15.90	15.90	1,200	19,080	15.900	14.54	14.54	14.57	14.52	14.52	1,314	14.518	-0.62%
2012-07-24	16.02	15.96	16.04	-	-	0	0	-	14.63	14.57	14.65	-	-	0	-	-0.62%
2012-07-23	16.12	16.08	16.18	16.12	16.12	1,000	16,120	16.120	14.72	14.68	14.77	14.72	14.72	1,095	14.719	-2.66%
2012-07-20	16.56	16.58	16.68	-	-	0	0	-	15.12	15.14	15.23	-	-	0	-	0.24%
2012-07-19	16.52	16.52	16.68	-	-	0	0	-	15.08	15.08	15.23	-	-	0	-	0.61%
2012-07-18	16.42	16.26	16.42	-	-	0	0	-	14.99	14.85	14.99	-	-	0	-	-0.12%
2012-07-17	16.44	16.44	16.60	-	-	0	0	-	15.01	15.01	15.16	-	-	0	-	1.11%
2012-07-16	16.26	16.16	16.34	-	-	0	0	-	14.85	14.76	14.92	-	-	0	-	0.00%
2012-07-13	16.26	16.14	16.30	-	-	0	0	-	14.85	14.74	14.88	-	-	0	-	0.00%
2012-07-12	16.26	16.10	16.26	-	-	0	0	-	14.85	14.70	14.85	-	-	0	-	-1.93%
2012-07-11	16.58	16.44	16.62	-	-	0	0	-	15.14	15.01	15.18	-	-	0	-	0.00%
2012-07-10	16.58	16.40	16.58	-	-	0	0	-	15.14	14.97	15.14	-	-	0	-	-0.12%
2012-07-09	16.60	16.42	16.60	-	-	0	0	-	15.16	14.99	15.16	-	-	0	-	-0.95%
2012-07-06	16.76	16.78	16.94	-	-	0	0	-	15.30	15.32	15.47	-	-	0	-	0.00%
2012-07-05	16.76	16.76	16.94	-	-	0	0	-	15.30	15.30	15.47	-	-	0	-	0.36%
2012-07-04	16.70	16.68	16.86	-	-	0	0	-	15.25	15.23	15.39	-	-	0	-	0.00%
2012-07-03	16.70	16.70	16.88	-	-	0	0	-	15.25	15.25	15.41	-	-	0	-	1.46%
2012-06-29	16.46	16.48	16.62	-	-	0	0	-	15.03	15.05	15.18	-	-	0	-	1.35%
2012-06-28	16.24	16.12	16.30	-	-	0	0	-	14.83	14.72	14.88	-	-	0	-	0.00%
2012-06-27	16.24	16.26	16.42	-	-	0	0	-	14.83	14.85	14.99	-	-	0	-	0.12%
2012-06-26	16.22	16.08	16.26	-	-	0	0	-	14.81	14.68	14.85	-	-	0	-	0.00%
2012-06-25	16.22	16.04	16.22	-	-	0	0	-	14.81	14.65	14.81	-	-	0	-	-0.73%
2012-06-22	16.34	16.14	16.34	-	-	0	0	-	14.92	14.74	14.92	-	-	0	-	-1.45%
2012-06-21	16.58	16.38	16.58	-	-	0	0	-	15.14	14.96	15.14	-	-	0	-	-0.60%
2012-06-20	16.68	16.64	16.80	-	-	0	0	-	15.23	15.19	15.34	-	-	0	-	0.00%
2012-06-19	16.68	16.56	16.76	-	-	0	0	-	15.23	15.12	15.30	-	-	0	-	0.00%
2012-06-18	16.68	16.56	16.76	16.68	16.68	800	13,344	16.680	15.23	15.12	15.30	15.23	15.23	876	15.230	1.71%
2012-06-15	16.40	16.40	16.62	-	-	0	0	-	14.97	14.97	15.18	-	-	0	-	0.99%
2012-06-14	16.24	16.04	16.24	-	-	0	0	-	14.83	14.65	14.83	-	-	0	-	0.00%
2012-06-13	16.24	16.24	16.44	16.16	16.18	20,600	333,068	16.168	14.83	14.83	15.01	14.76	14.77	22,561	14.763	-0.61%
2012-06-12	16.34	16.14	16.36	-	-	0	0	-	14.92	14.74	14.94	-	-	0	-	-0.24%
2012-06-11	16.38	-	-	16.38	16.38	600	9,828	16.380	14.96	-	-	14.96	14.96	657	14.956	5.00%
2012-06-08	15.60	15.24	15.64	15.46	15.62	170,000	2,637,360	15.514	14.24	13.92	14.28	14.12	14.26	186,185	14.165	-1.14%
2012-06-07	15.78	15.78	15.96	-	-	0	0	-	14.41	14.41	14.57	-	-	0	-	1.28%
2012-06-06	15.58	15.58	15.78	-	-	0	0	-	14.23	14.23	14.41	-	-	0	-	0.65%
2012-06-05	15.48	15.34	15.54	-	-	0	0	-	14.13	14.01	14.19	-	-	0	-	0.00%
2012-06-04	15.48	15.28	15.48	-	-	0	0	-	14.13	13.95	14.13	-	-	0	-	-2.27%
2012-06-01	15.84	15.64	15.84	-	-	0	0	-	14.46	14.28	14.46	-	-	0	-	-0.38%
2012-05-31	15.90	15.70	15.92	-	-	0	0	-	14.52	14.34	14.54	-	-	0	-	-0.25%
2012-05-30	15.94	15.74	15.94	-	-	0	0	-	14.55	14.37	14.55	-	-	0	-	-0.38%
2012-05-29	16.00	16.00	16.20	-	-	0	0	-	14.61	14.61	14.79	-	-	0	-	1.14%
2012-05-28	15.82	15.74	15.92	-	-	0	0	-	14.44	14.37	14.54	-	-	0	-	0.00%
2012-05-25	15.82	15.64	15.84	-	-	0	0	-	14.44	14.28	14.46	-	-	0	-	0.00%
2012-05-24	15.82	15.62	15.82	-	-	0	0	-	14.44	14.26	14.44	-	-	0	-	-0.25%
2012-05-23	15.86	15.72	15.90	15.86	15.86	800	12,688	15.860	14.48	14.35	14.52	14.48	14.48	876	14.481	-0.38%
2012-05-22	15.92	15.92	16.12	-	-	0	0	-	14.54	14.54	14.72	-	-	0	-	0.76%
2012-05-21	15.80	15.78	15.98	-	-	0	0	-	14.43	14.41	14.59	-	-	0	-	0.13%
2012-05-18	15.78	15.80	15.98	15.72	16.00	2,800	44,616	15.934	14.41	14.43	14.59	14.35	14.61	3,067	14.549	-2.47%
2012-05-17	16.18	16.00	16.20	-	-	0	0	-	14.77	14.61	14.79	-	-	0	-	-0.25%
2012-05-16	16.22	16.02	16.22	-	-	0	0	-	14.81	14.63	14.81	-	-	0	-	-2.29%
2012-05-15	16.60	16.54	16.74	-	-	0	0	-	15.16	15.10	15.28	-	-	0	-	0.00%
2012-05-14	16.60	16.40	16.60	16.70	16.70	400	6,680	16.700	15.16	14.97	15.16	15.25	15.25	438	15.248	-1.07%
2012-05-11	16.78	16.70	16.78	-	-	0	0	-	15.32	15.25	15.32	-	-	0	-	-1.41%
2012-05-10	17.02	16.84	17.00	-	-	0	0	-	15.54	15.38	15.52	-	-	0	-	-1.62%
2012-05-09	17.30	-	-	-	-	0	0	-	15.80	-	-	-	-	0	-	0.00%
2012-05-08	17.30	17.08	17.30	-	-	0	0	-	15.80	15.60	15.80	-	-	0	-	-0.46%
2012-05-07	17.38	17.14	17.38	-	-	0	0	-	15.87	15.65	15.87	-	-	0	-	-2.36%
2012-05-04	17.80	17.60	17.80	-	-	0	0	-	16.25	16.07	16.25	-	-	0	-	-0.11%
2012-05-03	17.82	17.74	17.94	-	-	0	0	-	16.27	16.20	16.38	-	-	0	-	0.00%
2012-05-02	17.82	17.82	18.00	-	-	0	0	-	16.27	16.27	16.44	-	-	0	-	1.02%
2012-04-30	17.64	17.64	17.84	-	-	0	0	-	16.11	16.11	16.29	-	-	0	-	1.61%
2012-04-27	17.36	17.36	17.56	17.36	17.36	1,200	20,832	17.360	15.85	15.85	16.03	15.85	15.85	1,314	15.851	-0.46%
2012-04-26	17.44	17.44	17.62	-	-	0	0	-	15.92	15.92	16.09	-	-	0	-	0.00%
2012-04-25	17.44	17.30	17.48	-	-	0	0	-	15.92	15.80	15.96	-	-	0	-	0.00%
2012-04-24	17.44	17.28	17.46	-	-	0	0	-	15.92	15.78	15.94	-	-	0	-	0.00%
2012-04-23	17.44	17.24	17.44	-	-	0	0	-	15.92	15.74	15.92	-	-	0	-	-0.57%
2012-04-20	17.54	17.54	17.74	-	-	0	0	-	16.02	16.02	16.20	-	-	0	-	0.00%
2012-04-19	17.54	17.56	17.74	17.46	17.46	200	3,492	17.460	16.02	16.03	16.20	15.94	15.94	219	15.942	0.69%
2012-04-18	17.42	17.40	17.58	17.42	17.42	1,200	20,904	17.420	15.91	15.89	16.05	15.91	15.91	1,314	15.906	0.46%
2012-04-17	17.34	17.20	17.38	-	-	0	0	-	15.83	15.70	15.87	-	-	0	-	0.00%
2012-04-16	17.34	17.26	17.46	-	-	0	0	-	15.83	15.76	15.94	-	-	0	-	0.00%
2012-04-13	17.34	17.34	17.52	-	-	0	0	-	15.83	15.83	16.00	-	-	0	-	1.76%
2012-04-12	17.04	17.02	17.22	-	-	0	0	-	15.56	15.54	15.72	-	-	0	-	0.00%
2012-04-11	17.04	16.86	17.04	-	-	0	0	-	15.56	15.39	15.56	-	-	0	-	-1.05%
2012-04-10	17.22	17.02	17.22	-	-	0	0	-	15.72	15.54	15.72	-	-	0	-	-0.81%
2012-04-05	17.36	17.22	17.40	-	-	0	0	-	15.85	15.72	15.89	-	-	0	-	0.00%
2012-04-03	17.36	17.36	17.54	-	-	0	0	-	15.85	15.85	16.02	-	-	0	-	0.23%
2012-04-02	17.32	17.12	17.32	-	-	0	0	-	15.81	15.63	15.81	-	-	0	-	0.00%
2012-03-30	17.32	17.12	17.34	-	-	0	0	-	15.81	15.63	15.83	-	-	0	-	-0.23%
2012-03-29	17.36	17.16	17.36	-	-	0	0	-	15.85	15.67	15.85	-	-	0	-	-0.80%
2012-03-28	17.50	17.38	17.58	-	-	0	0	-	15.98	15.87	16.05	-	-	0	-	0.00%
2012-03-27	17.50	17.52	17.72	-	-	0	0	-	15.98	16.00	16.18	-	-	0	-	0.81%
2012-03-26	17.36	17.18	17.38	-	-	0	0	-	15.85	15.69	15.87	-	-	0	-	-0.12%
2012-03-23	17.38	17.18	17.38	-	-	0	0	-	15.87	15.69	15.87	-	-	0	-	-0.91%
2012-03-22	17.54	17.38	17.56	-	-	0	0	-	16.02	15.87	16.03	-	-	0	-	0.00%
2012-03-21	17.54	17.34	17.54	-	-	0	0	-	16.02	15.83	16.02	-	-	0	-	-0.34%
2012-03-20	17.60	17.42	17.60	-	-	0	0	-	16.07	15.91	16.07	-	-	0	-	-1.12%
2012-03-19	17.80	17.62	17.80	-	-	0	0	-	16.25	16.09	16.25	-	-	0	-	-0.11%
2012-03-16	17.82	17.78	18.00	-	-	0	0	-	16.27	16.23	16.44	-	-	0	-	0.00%
2012-03-15	17.82	17.82	18.02	-	-	0	0	-	16.27	16.27	16.45	-	-	0	-	0.11%
2012-03-14	17.80	17.82	18.00	-	-	0	0	-	16.25	16.27	16.44	-	-	0	-	0.00%
2012-03-13	17.80	17.82	18.00	-	-	0	0	-	16.25	16.27	16.44	-	-	0	-	1.02%
2012-03-12	17.62	17.62	17.80	17.56	17.56	2,000	35,120	17.560	16.09	16.09	16.25	16.03	16.03	2,190	16.033	0.23%
2012-03-09	17.58	17.58	17.78	-	-	0	0	-	16.05	16.05	16.23	-	-	0	-	0.11%
2012-03-08	17.56	17.46	17.66	17.56	17.56	200	3,512	17.560	16.03	15.94	16.12	16.03	16.03	219	16.033	0.92%
2012-03-07	17.40	17.22	17.42	17.40	17.40	600	10,440	17.400	15.89	15.72	15.91	15.89	15.89	657	15.887	-0.80%
2012-03-06	17.54	17.34	17.54	-	-	0	0	-	16.02	15.83	16.02	-	-	0	-	-2.23%
2012-03-05	17.94	17.76	17.94	-	-	0	0	-	16.38	16.22	16.38	-	-	0	-	-0.44%
2012-03-02	18.02	18.00	18.22	-	-	0	0	-	16.45	16.44	16.64	-	-	0	-	0.00%
2012-03-01	18.02	17.84	18.04	18.12	18.12	800	14,496	18.120	16.45	16.29	16.47	16.54	16.54	876	16.545	-0.55%
2012-02-29	18.12	18.12	18.34	-	-	0	0	-	16.54	16.54	16.75	-	-	0	-	0.55%
2012-02-28	18.02	18.04	18.22	-	-	0	0	-	16.45	16.47	16.64	-	-	0	-	0.56%
2012-02-27	17.92	17.72	17.92	-	-	0	0	-	16.36	16.18	16.36	-	-	0	-	-0.67%
2012-02-24	18.04	17.90	18.08	-	-	0	0	-	16.47	16.34	16.51	-	-	0	-	0.00%
2012-02-23	18.04	17.92	18.08	-	-	0	0	-	16.47	16.36	16.51	-	-	0	-	0.00%
2012-02-22	18.04	18.04	18.24	-	-	0	0	-	16.47	16.47	16.65	-	-	0	-	0.56%
2012-02-21	17.94	17.92	18.12	-	-	0	0	-	16.38	16.36	16.54	-	-	0	-	0.00%
2012-02-20	17.94	17.92	18.10	-	-	0	0	-	16.38	16.36	16.53	-	-	0	-	0.00%
2012-02-17	17.94	17.94	18.12	-	-	0	0	-	16.38	16.38	16.54	-	-	0	-	1.13%
2012-02-16	17.74	17.74	17.94	17.72	17.72	5,000	88,600	17.720	16.20	16.20	16.38	16.18	16.18	5,476	16.180	-0.56%
2012-02-15	17.84	17.84	18.04	-	-	0	0	-	16.29	16.29	16.47	-	-	0	-	1.59%
2012-02-14	17.56	17.46	17.66	-	-	0	0	-	16.03	15.94	16.12	-	-	0	-	0.00%
2012-02-13	17.56	17.44	17.64	17.56	17.56	200	3,512	17.560	16.03	15.92	16.11	16.03	16.03	219	16.033	-0.11%
2012-02-10	17.58	17.40	17.58	-	-	0	0	-	16.05	15.89	16.05	-	-	0	-	0.00%
2012-02-09	17.58	17.58	17.78	-	-	0	0	-	16.05	16.05	16.23	-	-	0	-	0.11%
2012-02-08	17.56	17.58	17.76	-	-	0	0	-	16.03	16.05	16.22	-	-	0	-	1.15%
2012-02-07	17.36	17.28	17.46	-	-	0	0	-	15.85	15.78	15.94	-	-	0	-	0.00%
2012-02-06	17.36	17.32	17.52	-	-	0	0	-	15.85	15.81	16.00	-	-	0	-	0.00%
2012-02-03	17.36	17.36	17.54	-	-	0	0	-	15.85	15.85	16.02	-	-	0	-	0.12%
2012-02-02	17.34	17.36	17.54	-	-	0	0	-	15.83	15.85	16.02	-	-	0	-	0.93%
2012-02-01	17.18	16.98	17.18	-	-	0	0	-	15.69	15.50	15.69	-	-	0	-	0.00%
2012-01-31	17.18	17.00	17.22	17.10	17.18	50,000	857,000	17.140	15.69	15.52	15.72	15.61	15.69	54,760	15.650	0.94%
2012-01-30	17.02	16.82	17.00	-	-	0	0	-	15.54	15.36	15.52	-	-	0	-	-0.70%
2012-01-27	17.14	17.14	17.34	-	-	0	0	-	15.65	15.65	15.83	-	-	0	-	0.23%
2012-01-26	17.10	17.10	17.30	-	-	0	0	-	15.61	15.61	15.80	-	-	0	-	1.54%
2012-01-20	16.84	16.80	17.00	16.84	16.88	30,000	505,600	16.853	15.38	15.34	15.52	15.38	15.41	32,856	15.388	0.12%
2012-01-19	16.82	16.68	16.88	16.68	16.82	100,000	1,674,200	16.742	15.36	15.23	15.41	15.23	15.36	109,521	15.287	1.82%
2012-01-18	16.52	16.36	16.58	16.50	16.54	25,000	413,000	16.520	15.08	14.94	15.14	15.07	15.10	27,380	15.084	0.98%
2012-01-17	16.36	16.36	16.56	-	-	0	0	-	14.94	14.94	15.12	-	-	0	-	2.12%
2012-01-16	16.02	15.82	16.02	16.00	16.02	130,000	2,082,400	16.019	14.63	14.44	14.63	14.61	14.63	142,377	14.626	-0.99%
2012-01-13	16.18	16.18	16.38	-	-	0	0	-	14.77	14.77	14.96	-	-	0	-	0.37%
2012-01-12	16.12	16.08	16.28	-	-	0	0	-	14.72	14.68	14.86	-	-	0	-	0.00%
2012-01-11	16.12	16.12	16.32	-	-	0	0	-	14.72	14.72	14.90	-	-	0	-	0.75%
2012-01-10	16.00	16.00	16.20	-	-	0	0	-	14.61	14.61	14.79	-	-	0	-	0.88%
2012-01-09	15.86	15.86	16.06	-	-	0	0	-	14.48	14.48	14.66	-	-	0	-	0.38%
2012-01-06	15.80	15.62	15.80	-	-	0	0	-	14.43	14.26	14.43	-	-	0	-	-0.50%
2012-01-05	15.88	15.80	16.00	-	-	0	0	-	14.50	14.43	14.61	-	-	0	-	0.00%
2012-01-04	15.88	15.76	15.96	-	-	0	0	-	14.50	14.39	14.57	-	-	0	-	0.00%
2012-01-03	15.88	15.88	16.08	-	-	0	0	-	14.50	14.50	14.68	-	-	0	-	1.28%
2011-12-30	15.68	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	0.00%
2011-12-29	15.68	15.48	15.68	-	-	0	0	-	14.32	14.13	14.32	-	-	0	-	-0.25%
2011-12-28	15.82	-	-	-	-	0	0	-	14.35	-	-	-	-	0	-	0.00%
2011-12-23	15.82	15.82	16.02	-	-	0	0	-	14.35	14.35	14.53	-	-	0	-	1.41%
2011-12-22	15.60	15.60	15.80	-	-	0	0	-	14.15	14.15	14.34	-	-	0	-	0.00%
2011-12-21	15.60	15.60	15.80	-	-	0	0	-	14.15	14.15	14.34	-	-	0	-	0.65%
2011-12-20	15.50	15.30	15.52	-	-	0	0	-	14.06	13.88	14.08	-	-	0	-	-0.13%
2011-12-19	15.52	15.32	15.50	-	-	0	0	-	14.08	13.90	14.06	-	-	0	-	0.00%
2011-12-16	15.52	15.50	15.72	-	-	0	0	-	14.08	14.06	14.26	-	-	0	-	0.13%
2011-12-15	15.50	15.28	15.50	-	-	0	0	-	14.06	13.86	14.06	-	-	0	-	-1.65%
2011-12-14	15.76	15.56	15.76	-	-	0	0	-	14.30	14.12	14.30	-	-	0	-	-0.38%
2011-12-13	15.82	15.62	15.84	-	-	0	0	-	14.35	14.17	14.37	-	-	0	-	-0.75%
2011-12-12	15.94	15.76	15.94	-	-	0	0	-	14.46	14.30	14.46	-	-	0	-	0.00%
2011-12-09	15.94	15.74	15.94	-	-	0	0	-	14.46	14.28	14.46	-	-	0	-	-1.97%
2011-12-08	16.26	16.16	16.36	-	-	0	0	-	14.75	14.66	14.84	-	-	0	-	0.00%
2011-12-07	16.26	16.26	16.48	-	-	0	0	-	14.75	14.75	14.95	-	-	0	-	0.25%
2011-12-06	16.22	16.02	16.22	-	-	0	0	-	14.72	14.53	14.72	-	-	0	-	-0.98%
2011-12-05	16.38	16.24	16.44	16.38	16.38	600	9,828	16.380	14.86	14.73	14.92	14.86	14.86	661	14.862	1.49%
2011-12-02	16.14	16.14	16.36	16.14	16.14	4,000	64,560	16.140	14.64	14.64	14.84	14.64	14.64	4,409	14.644	0.00%
2011-12-01	16.14	16.14	16.34	-	-	0	0	-	14.64	14.64	14.83	-	-	0	-	5.77%
2011-11-30	15.26	15.26	15.46	15.26	15.26	1,000	15,260	15.260	13.85	13.85	14.03	13.85	13.85	1,102	13.845	-1.55%
2011-11-29	15.50	15.48	15.68	-	-	0	0	-	14.06	14.04	14.23	-	-	0	-	1.17%
2011-11-28	15.32	15.32	15.52	-	-	0	0	-	13.90	13.90	14.08	-	-	0	-	0.66%
2011-11-25	15.22	15.04	15.22	15.24	15.24	200	3,048	15.240	13.81	13.65	13.81	13.83	13.83	220	13.827	-1.04%
2011-11-24	15.38	15.24	15.44	-	-	0	0	-	13.95	13.83	14.01	-	-	0	-	0.00%
2011-11-23	15.38	15.18	15.38	-	-	0	0	-	13.95	13.77	13.95	-	-	0	-	-1.03%
2011-11-22	15.54	15.46	15.66	15.54	15.58	400	6,224	15.560	14.10	14.03	14.21	14.10	14.14	441	14.118	-0.51%
2011-11-21	15.62	15.42	15.62	-	-	0	0	-	14.17	13.99	14.17	-	-	0	-	-1.51%
2011-11-18	15.86	15.66	15.84	-	-	0	0	-	14.39	14.21	14.37	-	-	0	-	-1.86%
2011-11-17	16.16	15.96	16.16	-	-	0	0	-	14.66	14.48	14.66	-	-	0	-	-0.62%
2011-11-16	16.26	16.08	16.26	-	-	0	0	-	14.75	14.59	14.75	-	-	0	-	-1.45%
2011-11-15	16.50	16.38	16.60	-	-	0	0	-	14.97	14.86	15.06	-	-	0	-	0.00%
2011-11-14	16.50	16.50	16.70	-	-	0	0	-	14.97	14.97	15.15	-	-	0	-	1.35%
2011-11-11	16.28	16.20	16.40	-	-	0	0	-	14.77	14.70	14.88	-	-	0	-	0.00%
2011-11-10	16.28	16.08	16.28	16.42	16.42	400	6,568	16.420	14.77	14.59	14.77	14.90	14.90	441	14.898	-3.78%
2011-11-09	16.92	16.92	17.12	-	-	0	0	-	15.35	15.35	15.53	-	-	0	-	0.59%
2011-11-08	16.82	16.66	16.86	-	-	0	0	-	15.26	15.12	15.30	-	-	0	-	0.00%
2011-11-07	16.82	16.68	16.88	-	-	0	0	-	15.26	15.13	15.32	-	-	0	-	0.00%
2011-11-04	16.82	16.82	17.02	-	-	0	0	-	15.26	15.26	15.44	-	-	0	-	1.94%
2011-11-03	16.50	16.32	16.50	16.56	16.56	200	3,312	16.560	14.97	14.81	14.97	15.02	15.02	220	15.025	-1.08%
2011-11-02	16.68	16.70	16.88	16.30	16.30	5,200	84,760	16.300	15.13	15.15	15.32	14.79	14.79	5,731	14.789	0.72%
2011-11-01	16.56	16.36	16.56	-	-	0	0	-	15.02	14.84	15.02	-	-	0	-	-2.59%
2011-10-31	17.00	16.78	17.00	-	-	0	0	-	15.42	15.22	15.42	-	-	0	-	-0.93%
2011-10-28	17.16	16.96	17.14	17.20	17.20	200	3,440	17.200	15.57	15.39	15.55	15.61	15.61	220	15.606	2.75%
2011-10-27	16.70	16.68	16.90	-	-	0	0	-	15.15	15.13	15.33	-	-	0	-	3.73%
2011-10-26	16.10	16.10	16.30	-	-	0	0	-	14.61	14.61	14.79	-	-	0	-	0.75%
2011-10-25	15.98	15.98	16.18	-	-	0	0	-	14.50	14.50	14.68	-	-	0	-	1.01%
2011-10-24	15.82	15.80	16.00	15.82	15.82	5,200	82,264	15.820	14.35	14.34	14.52	14.35	14.35	5,731	14.353	2.86%
2011-10-21	15.38	15.18	15.38	-	-	0	0	-	13.95	13.77	13.95	-	-	0	-	-0.26%
2011-10-20	15.42	-	-	-	-	0	0	-	13.99	-	-	-	-	0	-	0.00%
2011-10-19	15.42	15.42	15.62	-	-	0	0	-	13.99	13.99	14.17	-	-	0	-	0.26%
2011-10-18	15.38	15.26	15.46	15.38	15.38	400	6,152	15.380	13.95	13.85	14.03	13.95	13.95	441	13.954	-3.75%
2011-10-17	15.98	15.98	16.16	-	-	0	0	-	14.50	14.50	14.66	-	-	0	-	2.04%
2011-10-14	15.66	15.62	15.82	15.66	15.66	200	3,132	15.660	14.21	14.17	14.35	14.21	14.21	220	14.208	-1.39%
2011-10-13	15.88	15.88	16.08	-	-	0	0	-	14.41	14.41	14.59	-	-	0	-	1.15%
2011-10-12	15.70	15.50	15.70	15.70	15.70	200	3,140	15.700	14.24	14.06	14.24	14.24	14.24	220	14.245	1.29%
2011-10-11	15.50	15.30	15.50	15.70	15.70	200	3,140	15.700	14.06	13.88	14.06	14.24	14.24	220	14.245	2.92%
2011-10-10	15.06	14.86	15.08	15.08	15.08	1,400	21,112	15.080	13.66	13.48	13.68	13.68	13.68	1,543	13.682	1.21%
2011-10-07	14.88	14.88	15.08	-	-	0	0	-	13.50	13.50	13.68	-	-	0	-	3.48%
2011-10-06	14.38	14.38	14.58	-	-	0	0	-	13.05	13.05	13.23	-	-	0	-	4.51%
2011-10-04	13.76	13.56	13.78	-	-	0	0	-	12.48	12.30	12.50	-	-	0	-	-3.23%
2011-10-03	14.22	14.04	14.24	-	-	0	0	-	12.90	12.74	12.92	-	-	0	-	-5.07%
2011-09-30	14.98	14.74	14.98	-	-	0	0	-	13.59	13.37	13.59	-	-	0	-	-2.09%
2011-09-28	15.30	15.26	15.46	-	-	0	0	-	13.88	13.85	14.03	-	-	0	-	0.00%
2011-09-27	15.30	15.28	15.48	-	-	0	0	-	13.88	13.86	14.04	-	-	0	-	4.51%
2011-09-26	14.64	14.42	-	14.64	14.64	400	5,856	14.640	13.28	13.08	-	13.28	13.28	441	13.283	-3.68%
2011-09-23	15.20	14.94	15.20	-	-	0	0	-	13.79	13.56	13.79	-	-	0	-	-1.17%
2011-09-22	15.38	15.18	15.38	-	-	0	0	-	13.95	13.77	13.95	-	-	0	-	-5.06%
2011-09-21	16.20	16.02	16.22	-	-	0	0	-	14.70	14.53	14.72	-	-	0	-	-0.61%
2011-09-20	16.30	16.18	16.38	-	-	0	0	-	14.79	14.68	14.86	-	-	0	-	0.00%
2011-09-19	16.30	16.12	16.30	-	-	0	0	-	14.79	14.63	14.79	-	-	0	-	-1.81%
2011-09-16	16.60	16.60	16.80	-	-	0	0	-	15.06	15.06	15.24	-	-	0	-	0.73%
2011-09-15	16.48	16.38	16.58	-	-	0	0	-	14.95	14.86	15.04	-	-	0	-	0.00%
2011-09-14	16.48	16.26	16.48	-	-	0	0	-	14.95	14.75	14.95	-	-	0	-	-0.12%
2011-09-12	16.50	16.30	16.50	-	-	0	0	-	14.97	14.79	14.97	-	-	0	-	-3.85%
2011-09-09	17.16	17.02	17.24	-	-	0	0	-	15.57	15.44	15.64	-	-	0	-	0.00%
2011-09-08	17.16	17.08	17.28	-	-	0	0	-	15.57	15.50	15.68	-	-	0	-	0.00%
2011-09-07	17.16	17.14	17.36	-	-	0	0	-	15.57	15.55	15.75	-	-	0	-	0.94%
2011-09-06	17.00	16.84	17.06	-	-	0	0	-	15.42	15.28	15.48	-	-	0	-	0.00%
2011-09-05	17.00	16.82	17.00	-	-	0	0	-	15.42	15.26	15.42	-	-	0	-	-2.97%
2011-09-02	17.52	17.30	17.52	-	-	0	0	-	15.90	15.70	15.90	-	-	0	-	-0.57%
2011-09-01	17.62	17.62	17.82	-	-	0	0	-	15.99	15.99	16.17	-	-	0	-	0.46%
2011-08-31	17.54	17.58	17.78	-	-	0	0	-	15.91	15.95	16.13	-	-	0	-	1.50%
2011-08-30	17.28	17.26	17.46	-	-	0	0	-	15.68	15.66	15.84	-	-	0	-	1.89%
2011-08-29	16.96	16.96	17.16	-	-	0	0	-	15.39	15.39	15.57	-	-	0	-	0.71%
2011-08-26	16.84	16.68	16.86	-	-	0	0	-	15.28	15.13	15.30	-	-	0	-	0.00%
2011-08-25	16.84	16.84	17.04	-	-	0	0	-	15.28	15.28	15.46	-	-	0	-	0.24%
2011-08-24	16.80	16.60	16.80	-	-	0	0	-	15.24	15.06	15.24	-	-	0	-	-0.83%
2011-08-23	16.94	16.94	17.14	-	-	0	0	-	15.37	15.37	15.55	-	-	0	-	0.95%
2011-08-22	16.78	16.56	16.80	-	-	0	0	-	15.22	15.02	15.24	-	-	0	-	-0.12%
2011-08-19	16.80	16.74	16.82	-	-	0	0	-	15.24	15.19	15.26	-	-	0	-	-3.56%
2011-08-18	17.42	17.24	17.44	-	-	0	0	-	15.81	15.64	15.82	-	-	0	-	-1.47%
2011-08-17	17.68	17.48	17.68	17.74	17.74	400	7,096	17.740	16.04	15.86	16.04	16.10	16.10	441	16.095	1.38%
2011-08-16	17.44	17.44	17.62	-	-	0	0	-	15.82	15.82	15.99	-	-	0	-	0.00%
2011-08-15	17.44	17.44	17.64	-	-	0	0	-	15.82	15.82	16.00	-	-	0	-	2.47%
2011-08-12	17.02	16.88	17.08	-	-	0	0	-	15.44	15.32	15.50	-	-	0	-	0.00%
2011-08-11	17.02	16.86	17.06	16.72	17.02	600	10,152	16.920	15.44	15.30	15.48	15.17	15.44	661	15.351	0.12%
2011-08-10	17.00	17.00	17.18	-	-	0	0	-	15.42	15.42	15.59	-	-	0	-	1.07%
2011-08-09	16.82	16.62	16.82	16.72	17.28	4,600	78,032	16.964	15.26	15.08	15.26	15.17	15.68	5,070	15.391	-5.40%
2011-08-08	17.78	17.54	17.78	-	-	0	0	-	16.13	15.91	16.13	-	-	0	-	-1.44%
2011-08-05	18.04	17.92	18.16	18.04	18.04	600	10,824	18.040	16.37	16.26	16.48	16.37	16.37	661	16.368	-5.15%
2011-08-04	19.02	18.84	19.02	-	-	0	0	-	17.26	17.09	17.26	-	-	0	-	-0.31%
2011-08-03	19.08	18.86	19.08	-	-	0	0	-	17.31	17.11	17.31	-	-	0	-	-1.85%
2011-08-02	19.44	19.12	19.64	-	-	0	0	-	17.64	17.35	17.82	-	-	0	-	0.00%
2011-08-01	19.44	19.44	19.64	-	-	0	0	-	17.64	17.64	17.82	-	-	0	-	0.31%
2011-07-29	19.38	19.24	19.42	-	-	0	0	-	17.58	17.46	17.62	-	-	0	-	0.00%
2011-07-28	19.38	19.36	19.58	-	-	0	0	-	17.58	17.57	17.76	-	-	0	-	0.00%
2011-07-27	19.38	19.38	19.58	-	-	0	0	-	17.58	17.58	17.76	-	-	0	-	0.00%
2011-07-26	19.38	19.40	19.58	-	-	0	0	-	17.58	17.60	17.76	-	-	0	-	0.41%
2011-07-25	19.30	19.14	19.34	-	-	0	0	-	17.51	17.37	17.55	-	-	0	-	0.00%
2011-07-22	19.30	19.30	19.50	-	-	0	0	-	17.51	17.51	17.69	-	-	0	-	1.79%
2011-07-21	18.96	18.92	19.12	-	-	0	0	-	17.20	17.17	17.35	-	-	0	-	0.00%
2011-07-20	18.96	18.96	19.16	-	-	0	0	-	17.20	17.20	17.38	-	-	0	-	0.32%
2011-07-19	18.90	18.82	19.06	-	-	0	0	-	17.15	17.08	17.29	-	-	0	-	0.00%
2011-07-18	18.90	18.80	19.02	-	-	0	0	-	17.15	17.06	17.26	-	-	0	-	0.00%
2011-07-15	18.90	-	-	-	-	0	0	-	17.15	-	-	-	-	0	-	0.00%
2011-07-14	18.90	18.90	19.12	-	-	0	0	-	17.15	17.15	17.35	-	-	0	-	0.21%
2011-07-13	18.86	18.88	19.10	-	-	0	0	-	17.11	17.13	17.33	-	-	0	-	0.21%
2011-07-12	18.82	18.60	18.82	18.90	18.90	1,000	18,900	18.900	17.08	16.88	17.08	17.15	17.15	1,102	17.148	-3.09%
2011-07-11	19.42	19.22	19.42	-	-	0	0	-	17.62	17.44	17.62	-	-	0	-	-0.82%
2011-07-08	19.58	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2011-07-07	19.58	19.38	19.58	-	-	0	0	-	17.76	17.58	17.76	-	-	0	-	0.00%
2011-07-06	19.58	19.36	19.58	-	-	0	0	-	17.76	17.57	17.76	-	-	0	-	0.00%
2011-07-05	19.58	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2011-07-04	19.58	19.58	19.80	-	-	0	0	-	17.76	17.76	17.96	-	-	0	-	3.16%
2011-06-30	18.98	18.90	-	-	-	0	0	-	17.22	17.15	-	-	-	0	-	0.00%
2011-06-29	18.98	18.92	19.14	-	-	0	0	-	17.22	17.17	17.37	-	-	0	-	0.00%
2011-06-28	18.98	18.90	19.28	-	-	0	0	-	17.22	17.15	17.49	-	-	0	-	0.00%
2011-06-27	18.98	18.72	19.26	-	-	0	0	-	17.22	16.98	17.47	-	-	0	-	0.00%
2011-06-24	18.98	18.98	19.20	18.96	18.96	2,400	45,504	18.960	17.22	17.22	17.42	17.20	17.20	2,645	17.202	1.17%
2011-06-23	18.76	18.60	18.80	-	-	0	0	-	17.02	16.88	17.06	-	-	0	-	0.00%
2011-06-22	18.76	18.68	18.92	-	-	0	0	-	17.02	16.95	17.17	-	-	0	-	0.00%
2011-06-21	18.76	-	18.90	-	-	0	0	-	17.02	-	17.15	-	-	0	-	0.00%
2011-06-20	18.76	-	-	-	-	0	0	-	17.02	-	-	-	-	0	-	0.00%
2011-06-17	18.76	18.54	18.76	-	-	0	0	-	17.02	16.82	17.02	-	-	0	-	-1.47%
2011-06-16	19.04	18.84	19.04	-	-	0	0	-	17.27	17.09	17.27	-	-	0	-	-0.42%
2011-06-15	19.12	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2011-06-14	19.12	-	-	-	-	0	0	-	17.35	-	-	-	-	0	-	0.00%
2011-06-13	19.12	18.90	19.12	-	-	0	0	-	17.35	17.15	17.35	-	-	0	-	-1.24%
2011-06-10	19.36	19.06	19.36	-	-	0	0	-	17.57	17.29	17.57	-	-	0	-	-0.41%
2011-06-09	19.44	19.24	19.44	-	-	0	0	-	17.64	17.46	17.64	-	-	0	-	-1.52%
2011-06-08	19.74	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2011-06-07	19.74	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2011-06-03	19.74	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2011-06-02	19.74	-	-	-	-	0	0	-	17.91	-	-	-	-	0	-	0.00%
2011-06-01	19.74	19.74	-	-	-	0	0	-	17.91	17.91	-	-	-	0	-	0.51%
2011-05-31	19.64	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	0.00%
2011-05-30	19.64	19.44	19.82	19.64	19.64	200	3,928	19.640	17.82	17.64	17.98	17.82	17.82	220	17.819	0.92%
2011-05-27	19.46	19.46	19.66	-	-	0	0	-	17.66	17.66	17.84	-	-	0	-	0.72%
2011-05-26	19.32	19.24	19.42	-	-	0	0	-	17.53	17.46	17.62	-	-	0	-	0.00%
2011-05-25	19.32	19.14	19.34	-	-	0	0	-	17.53	17.37	17.55	-	-	0	-	0.00%
2011-05-24	19.32	19.12	19.34	-	-	0	0	-	17.53	17.35	17.55	-	-	0	-	-0.41%
2011-05-23	19.40	19.02	19.42	19.40	19.40	800	15,520	19.400	17.60	17.26	17.62	17.60	17.60	882	17.602	-0.41%
2011-05-20	19.48	19.48	19.68	-	-	0	0	-	17.67	17.67	17.86	-	-	0	-	0.10%
2011-05-19	19.46	19.46	19.68	-	-	0	0	-	17.66	17.66	17.86	-	-	0	-	0.31%
2011-05-18	19.40	19.34	19.54	-	-	0	0	-	17.60	17.55	17.73	-	-	0	-	0.00%
2011-05-17	19.40	19.18	19.40	-	-	0	0	-	17.60	17.40	17.60	-	-	0	-	-0.10%
2011-05-16	19.42	19.26	19.44	-	-	0	0	-	17.62	17.47	17.64	-	-	0	-	0.00%
2011-05-13	19.42	18.76	20.35	19.42	19.42	110,600	2,147,852	19.420	17.62	17.02	18.46	17.62	17.62	121,901	17.620	-0.31%
2011-05-12	19.48	19.30	19.48	19.50	19.50	200	3,900	19.500	17.67	17.51	17.67	17.69	17.69	220	17.692	-1.02%
2011-05-11	19.68	19.50	19.68	19.60	19.68	600	11,792	19.653	17.86	17.69	17.86	17.78	17.86	661	17.831	0.92%
2011-05-09	19.50	19.50	19.66	-	-	0	0	-	17.69	17.69	17.84	-	-	0	-	0.00%
2011-05-06	19.50	19.30	19.52	-	-	0	0	-	17.69	17.51	17.71	-	-	0	-	-0.20%
2011-05-05	19.54	19.34	19.56	19.60	19.60	200	3,920	19.600	17.73	17.55	17.75	17.78	17.78	220	17.783	-0.31%
2011-05-04	19.60	19.40	19.60	-	-	0	0	-	17.78	17.60	17.78	-	-	0	-	-1.41%
2011-05-03	19.88	19.74	19.88	-	-	0	0	-	18.04	17.91	18.04	-	-	0	-	-0.50%
2011-04-29	19.98	19.80	20.00	-	-	0	0	-	18.13	17.96	18.15	-	-	0	-	-0.84%
2011-04-28	20.15	19.92	20.15	-	-	0	0	-	18.28	18.07	18.28	-	-	0	-	-0.49%
2011-04-27	20.25	19.98	20.25	20.30	20.30	1,000	20,300	20.300	18.37	18.13	18.37	18.42	18.42	1,102	18.418	0.25%
2011-04-26	20.20	20.10	20.35	-	-	0	0	-	18.33	18.24	18.46	-	-	0	-	0.00%
2011-04-21	20.20	20.20	20.50	-	-	0	0	-	18.33	18.33	18.60	-	-	0	-	1.00%
2011-04-20	20.00	20.00	20.30	-	-	0	0	-	18.15	18.15	18.42	-	-	0	-	0.60%
2011-04-19	19.88	19.76	19.90	-	-	0	0	-	18.04	17.93	18.06	-	-	0	-	-1.83%
2011-04-18	20.25	19.96	20.25	-	-	0	0	-	18.37	18.11	18.37	-	-	0	-	-0.25%
2011-04-15	20.30	20.00	20.35	-	-	0	0	-	18.42	18.15	18.46	-	-	0	-	0.00%
2011-04-14	20.30	20.00	20.30	-	-	0	0	-	18.42	18.15	18.42	-	-	0	-	-0.25%
2011-04-13	20.35	20.05	20.35	20.35	20.35	1,000	20,350	20.350	18.46	18.19	18.46	18.46	18.46	1,102	18.463	0.74%
2011-04-12	20.20	19.96	20.20	-	-	0	0	-	18.33	18.11	18.33	-	-	0	-	-0.25%
2011-04-11	20.25	20.15	20.50	-	-	0	0	-	18.37	18.28	18.60	-	-	0	-	0.00%
2011-04-08	20.25	20.25	20.55	-	-	0	0	-	18.37	18.37	18.64	-	-	0	-	0.00%
2011-04-07	20.25	20.25	20.55	-	-	0	0	-	18.37	18.37	18.64	-	-	0	-	1.25%
2011-04-06	20.00	-	-	-	-	0	0	-	18.15	-	-	-	-	0	-	0.30%
2011-04-04	19.94	19.94	20.15	-	-	0	0	-	18.09	18.09	18.28	-	-	0	-	0.61%
2011-04-01	19.82	19.82	19.94	-	-	0	0	-	17.98	17.98	18.09	-	-	0	-	1.02%
2011-03-31	19.62	19.62	19.78	-	-	0	0	-	17.80	17.80	17.95	-	-	0	-	0.41%
2011-03-30	19.54	19.54	19.68	-	-	0	0	-	17.73	17.73	17.86	-	-	0	-	1.14%
2011-03-29	19.32	19.22	19.36	-	-	0	0	-	17.53	17.44	17.57	-	-	0	-	0.00%
2011-03-28	19.32	19.20	19.34	-	-	0	0	-	17.53	17.42	17.55	-	-	0	-	0.00%
2011-03-25	19.32	19.28	19.44	19.32	19.32	7,200	139,104	19.320	17.53	17.49	17.64	17.53	17.53	7,936	17.529	0.31%
2011-03-24	19.26	19.14	19.28	19.26	19.26	8,000	154,080	19.260	17.47	17.37	17.49	17.47	17.47	8,817	17.475	1.16%
2011-03-23	19.04	19.02	19.18	-	-	0	0	-	17.27	17.26	17.40	-	-	0	-	0.00%
2011-03-22	19.04	19.08	19.20	-	-	0	0	-	17.27	17.31	17.42	-	-	0	-	0.95%
2011-03-21	18.86	18.90	19.02	-	-	0	0	-	17.11	17.15	17.26	-	-	0	-	1.07%
2011-03-18	18.66	18.52	18.68	-	-	0	0	-	16.93	16.80	16.95	-	-	0	-	0.00%
2011-03-17	18.66	18.54	18.66	-	-	0	0	-	16.93	16.82	16.93	-	-	0	-	-1.69%
2011-03-16	18.98	18.94	19.06	-	-	0	0	-	17.22	17.18	17.29	-	-	0	-	0.00%
2011-03-15	18.98	18.86	18.98	-	-	0	0	-	17.22	17.11	17.22	-	-	0	-	-2.37%
2011-03-14	19.44	19.36	19.52	-	-	0	0	-	17.64	17.57	17.71	-	-	0	-	0.00%
2011-03-11	19.44	19.28	19.46	-	-	0	0	-	17.64	17.49	17.66	-	-	0	-	-1.52%
2011-03-10	19.74	19.60	19.74	-	-	0	0	-	17.91	17.78	17.91	-	-	0	-	-0.30%
2011-03-09	19.80	19.80	19.88	-	-	0	0	-	17.96	17.96	18.04	-	-	0	-	0.71%
2011-03-08	19.66	19.66	19.80	-	-	0	0	-	17.84	17.84	17.96	-	-	0	-	0.82%
2011-03-07	19.50	19.40	19.54	-	-	0	0	-	17.69	17.60	17.73	-	-	0	-	0.00%
2011-03-04	19.50	19.50	19.64	-	-	0	0	-	17.69	17.69	17.82	-	-	0	-	1.46%
2011-03-03	19.22	19.22	19.36	-	-	0	0	-	17.44	17.44	17.57	-	-	0	-	0.00%
2011-03-02	19.22	19.12	19.28	19.22	19.22	200	3,844	19.220	17.44	17.35	17.49	17.44	17.44	220	17.438	-0.72%
2011-03-01	19.36	19.38	19.50	-	-	0	0	-	17.57	17.58	17.69	-	-	0	-	0.62%
2011-02-28	19.24	19.22	19.36	-	-	0	0	-	17.46	17.44	17.57	-	-	0	-	1.58%
2011-02-25	18.94	18.92	19.08	-	-	0	0	-	17.18	17.17	17.31	-	-	0	-	1.07%
2011-02-24	18.74	18.62	18.76	-	-	0	0	-	17.00	16.89	17.02	-	-	0	-	-1.47%
2011-02-23	19.02	18.88	19.02	19.04	19.04	600	11,424	19.040	17.26	17.13	17.26	17.27	17.27	661	17.275	-0.63%
2011-02-22	19.14	19.00	19.14	-	-	0	0	-	17.37	17.24	17.37	-	-	0	-	-2.15%
2011-02-21	19.56	19.44	19.56	-	-	0	0	-	17.75	17.64	17.75	-	-	0	-	-0.51%
2011-02-18	19.66	19.54	19.68	19.66	19.66	1,000	19,660	19.660	17.84	17.73	17.86	17.84	17.84	1,102	17.837	1.87%
2011-02-17	19.30	19.30	19.44	-	-	0	0	-	17.51	17.51	17.64	-	-	0	-	0.63%
2011-02-16	19.18	19.18	19.32	-	-	0	0	-	17.40	17.40	17.53	-	-	0	-	0.10%
2011-02-15	19.16	19.02	19.14	-	-	0	0	-	17.38	17.26	17.37	-	-	0	-	0.00%
2011-02-14	19.16	19.16	19.28	-	-	0	0	-	17.38	17.38	17.49	-	-	0	-	1.81%
2011-02-11	18.82	18.82	18.94	18.82	18.82	400	7,528	18.820	17.08	17.08	17.18	17.08	17.08	441	17.075	-0.32%
2011-02-10	18.88	18.74	18.84	-	-	0	0	-	17.13	17.00	17.09	-	-	0	-	-1.97%
2011-02-09	19.26	19.14	19.26	-	-	0	0	-	17.47	17.37	17.47	-	-	0	-	-1.53%
2011-02-08	19.56	19.42	19.56	-	-	0	0	-	17.75	17.62	17.75	-	-	0	-	-0.41%
2011-02-07	19.64	19.50	19.64	19.80	19.80	400	7,920	19.800	17.82	17.69	17.82	17.96	17.96	441	17.964	-0.81%
2011-02-02	19.80	19.80	19.94	-	-	0	0	-	17.96	17.96	18.09	-	-	0	-	1.02%
2011-02-01	19.60	19.48	19.64	-	-	0	0	-	17.78	17.67	17.82	-	-	0	-	0.00%
2011-01-31	19.60	19.48	19.60	-	-	0	0	-	17.78	17.67	17.78	-	-	0	-	-1.01%
2011-01-28	19.80	19.68	19.80	19.84	19.84	200	3,968	19.840	17.96	17.86	17.96	18.00	18.00	220	18.001	-0.60%
2011-01-27	19.92	19.80	19.92	-	-	0	0	-	18.07	17.96	18.07	-	-	0	-	-0.10%
2011-01-26	19.94	19.88	20.00	-	-	0	0	-	18.09	18.04	18.15	-	-	0	-	0.00%
2011-01-25	19.94	19.82	19.96	-	-	0	0	-	18.09	17.98	18.11	-	-	0	-	0.00%
2011-01-24	19.94	19.82	19.96	-	-	0	0	-	18.09	17.98	18.11	-	-	0	-	-0.55%
2011-01-21	20.05	19.90	20.05	-	-	0	0	-	18.19	18.06	18.19	-	-	0	-	-0.99%
2011-01-20	20.25	19.98	20.25	-	-	0	0	-	18.37	18.13	18.37	-	-	0	-	-0.25%
2011-01-19	20.30	20.30	20.60	-	-	0	0	-	18.42	18.42	18.69	-	-	0	-	0.25%
2011-01-18	20.25	20.05	20.40	-	-	0	0	-	18.37	18.19	18.51	-	-	0	-	0.00%
2011-01-17	20.25	20.10	20.40	-	-	0	0	-	18.37	18.24	18.51	-	-	0	-	0.00%
2011-01-14	20.25	20.25	20.55	-	-	0	0	-	18.37	18.37	18.64	-	-	0	-	0.25%
2011-01-13	20.20	20.20	20.55	-	-	0	0	-	18.33	18.33	18.64	-	-	0	-	0.25%
2011-01-12	20.15	20.15	20.45	-	-	0	0	-	18.28	18.28	18.55	-	-	0	-	1.05%
2011-01-11	19.94	19.94	20.20	-	-	0	0	-	18.09	18.09	18.33	-	-	0	-	0.00%
2011-01-10	19.94	19.80	19.94	-	-	0	0	-	18.09	17.96	18.09	-	-	0	-	-0.30%
2011-01-07	20.00	19.94	20.15	-	-	0	0	-	18.15	18.09	18.28	-	-	0	-	0.00%
2011-01-06	20.00	20.00	20.25	-	-	0	0	-	18.15	18.15	18.37	-	-	0	-	0.20%
2011-01-05	19.96	19.98	20.25	-	-	0	0	-	18.11	18.13	18.37	-	-	0	-	0.10%
2011-01-04	19.94	19.94	20.15	-	-	0	0	-	18.09	18.09	18.28	-	-	0	-	1.22%
2011-01-03	19.70	19.72	19.84	19.66	19.66	5,200	102,232	19.660	17.87	17.89	18.00	17.84	17.84	5,731	17.837	1.65%
2010-12-31	19.38	19.36	19.52	-	-	0	0	-	17.58	17.57	17.71	-	-	0	-	0.10%
2010-12-30	19.36	19.36	19.50	-	-	0	0	-	17.57	17.57	17.69	-	-	0	-	0.10%
2010-12-29	19.34	19.34	19.50	-	-	0	0	-	17.55	17.55	17.69	-	-	0	-	0.42%
2010-12-28	19.26	19.16	19.28	19.26	19.26	5,200	100,152	19.260	17.47	17.38	17.49	17.47	17.47	5,731	17.475	0.63%
2010-12-24	19.42	19.42	19.56	-	-	0	0	-	17.37	17.37	17.49	-	-	0	-	0.10%
2010-12-23	19.40	19.32	19.48	-	-	0	0	-	17.35	17.28	17.42	-	-	0	-	0.00%
2010-12-22	19.40	19.42	19.56	-	-	0	0	-	17.35	17.37	17.49	-	-	0	-	0.00%
2010-12-21	19.40	19.40	19.54	-	-	0	0	-	17.35	17.35	17.47	-	-	0	-	0.83%
2010-12-20	19.24	19.12	19.24	-	-	0	0	-	17.20	17.10	17.20	-	-	0	-	-0.21%
2010-12-17	19.28	19.16	19.32	-	-	0	0	-	17.24	17.13	17.28	-	-	0	-	0.00%
2010-12-16	19.28	19.12	19.30	-	-	0	0	-	17.24	17.10	17.26	-	-	0	-	-1.33%
2010-12-15	19.54	19.44	19.56	-	-	0	0	-	17.47	17.38	17.49	-	-	0	-	-1.41%
2010-12-14	19.82	19.82	19.96	-	-	0	0	-	17.72	17.72	17.85	-	-	0	-	0.51%
2010-12-13	19.72	19.70	19.86	-	-	0	0	-	17.63	17.62	17.76	-	-	0	-	0.00%
2010-12-10	19.72	19.58	19.74	-	-	0	0	-	17.63	17.51	17.65	-	-	0	-	0.00%
2010-12-09	19.72	19.62	19.78	-	-	0	0	-	17.63	17.54	17.69	-	-	0	-	0.00%
2010-12-08	19.72	19.58	19.74	-	-	0	0	-	17.63	17.51	17.65	-	-	0	-	-0.60%
2010-12-07	19.84	19.86	19.98	-	-	0	0	-	17.74	17.76	17.87	-	-	0	-	0.00%
2010-12-06	19.84	19.72	19.86	-	-	0	0	-	17.74	17.63	17.76	-	-	0	-	-0.40%
2010-12-03	19.92	19.80	19.92	-	-	0	0	-	17.81	17.71	17.81	-	-	0	-	0.00%
2010-12-02	19.92	19.94	20.15	-	-	0	0	-	17.81	17.83	18.02	-	-	0	-	0.91%
2010-12-01	19.74	19.74	19.86	-	-	0	0	-	17.65	17.65	17.76	-	-	0	-	0.61%
2010-11-30	19.62	19.54	19.68	-	-	0	0	-	17.54	17.47	17.60	-	-	0	-	0.00%
2010-11-29	19.62	19.62	19.74	19.48	19.48	200	3,896	19.480	17.54	17.54	17.65	17.42	17.42	224	17.419	0.51%
2010-11-26	19.52	19.38	19.52	-	-	0	0	-	17.46	17.33	17.46	-	-	0	-	-0.51%
2010-11-25	19.62	19.56	19.68	-	-	0	0	-	17.54	17.49	17.60	-	-	0	-	0.00%
2010-11-24	19.62	19.48	19.64	19.62	19.62	400	7,848	19.620	17.54	17.42	17.56	17.54	17.54	447	17.545	-1.70%
2010-11-23	19.96	-	-	-	-	0	0	-	17.85	-	-	-	-	0	-	0.00%
2010-11-22	19.96	19.92	20.15	-	-	0	0	-	17.85	17.81	18.02	-	-	0	-	0.00%
2010-11-19	19.96	19.96	20.20	-	-	0	0	-	17.85	17.85	18.06	-	-	0	-	0.00%
2010-11-18	19.96	19.96	20.20	-	-	0	0	-	17.85	17.85	18.06	-	-	0	-	1.22%
2010-11-17	19.72	19.56	19.72	19.80	19.80	400	7,920	19.800	17.63	17.49	17.63	17.71	17.71	447	17.705	-2.38%
2010-11-16	20.20	19.96	20.20	-	-	0	0	-	18.06	17.85	18.06	-	-	0	-	-1.22%
2010-11-15	20.45	20.15	20.50	-	-	0	0	-	18.29	18.02	18.33	-	-	0	-	-1.21%
2010-11-12	20.70	20.35	20.70	-	-	0	0	-	18.51	18.20	18.51	-	-	0	-	-0.96%
2010-11-11	20.90	20.75	21.10	-	-	0	0	-	18.69	18.55	18.87	-	-	0	-	0.00%
2010-11-10	20.90	20.60	20.95	20.95	20.95	2,000	41,900	20.950	18.69	18.42	18.73	18.73	18.73	2,237	18.734	-0.24%
2010-11-09	20.95	20.80	21.15	20.95	20.95	1,000	20,950	20.950	18.73	18.60	18.91	18.73	18.73	1,118	18.734	-0.71%
2010-11-08	21.10	21.10	21.40	-	-	0	0	-	18.87	18.87	19.14	-	-	0	-	0.72%
2010-11-05	20.95	20.95	21.30	20.90	20.90	2,000	41,800	20.900	18.73	18.73	19.05	18.69	18.69	2,237	18.689	0.72%
2010-11-04	20.80	20.70	20.90	20.80	20.80	2,000	41,600	20.800	18.60	18.51	18.69	18.60	18.60	2,237	18.600	1.71%
2010-11-03	20.45	20.45	20.75	20.35	20.35	1,000	20,350	20.350	18.29	18.29	18.55	18.20	18.20	1,118	18.197	2.00%
2010-11-02	20.05	20.05	20.35	-	-	0	0	-	17.93	17.93	18.20	-	-	0	-	0.25%
2010-11-01	20.00	20.00	20.30	19.96	19.96	600	11,976	19.960	17.88	17.88	18.15	17.85	17.85	671	17.849	1.32%
2010-10-29	19.74	19.64	19.80	-	-	0	0	-	17.65	17.56	17.71	-	-	0	-	0.00%
2010-10-28	19.74	19.72	19.86	19.74	19.74	2,000	39,480	19.740	17.65	17.63	17.76	17.65	17.65	2,237	17.652	-0.40%
2010-10-27	19.82	19.70	19.82	-	-	0	0	-	17.72	17.62	17.72	-	-	0	-	-1.15%
2010-10-26	20.05	20.00	20.30	-	-	0	0	-	17.93	17.88	18.15	-	-	0	-	0.00%
2010-10-25	20.05	20.05	20.35	-	-	0	0	-	17.93	17.93	18.20	-	-	0	-	0.35%
2010-10-22	19.98	19.98	20.25	19.98	19.98	200	3,996	19.980	17.87	17.87	18.11	17.87	17.87	224	17.866	-1.33%
2010-10-21	20.25	20.05	20.35	20.25	20.25	4,000	81,000	20.250	18.11	17.93	18.20	18.11	18.11	4,473	18.108	0.25%
2010-10-20	20.20	19.98	20.25	-	-	0	0	-	18.06	17.87	18.11	-	-	0	-	0.00%
2010-10-19	20.20	20.10	20.40	-	-	0	0	-	18.06	17.97	18.24	-	-	0	-	0.00%
2010-10-18	20.20	19.96	20.20	-	-	0	0	-	18.06	17.85	18.06	-	-	0	-	0.00%
2010-10-15	20.20	20.15	20.45	-	-	0	0	-	18.06	18.02	18.29	-	-	0	-	0.00%
2010-10-14	20.20	20.20	20.50	-	-	0	0	-	18.06	18.06	18.33	-	-	0	-	1.20%
2010-10-13	19.96	19.96	20.20	-	-	0	0	-	17.85	17.85	18.06	-	-	0	-	1.32%
2010-10-12	19.70	19.66	19.80	19.70	19.70	5,000	98,500	19.700	17.62	17.58	17.71	17.62	17.62	5,591	17.616	0.00%
2010-10-11	19.70	19.70	19.84	-	-	0	0	-	17.62	17.62	17.74	-	-	0	-	0.41%
2010-10-08	19.62	19.48	19.62	19.66	19.66	1,200	23,592	19.660	17.54	17.42	17.54	17.58	17.58	1,342	17.580	0.72%
2010-10-07	19.48	19.04	19.66	19.48	19.64	14,000	272,752	19.482	17.42	17.03	17.58	17.42	17.56	15,656	17.421	0.21%
2010-10-06	19.44	19.42	19.58	19.26	19.26	1,000	19,260	19.260	17.38	17.37	17.51	17.22	17.22	1,118	17.223	0.93%
2010-10-05	19.26	19.26	19.40	19.26	19.26	1,600	30,816	19.260	17.22	17.22	17.35	17.22	17.22	1,789	17.223	-0.31%
2010-10-04	19.32	19.32	19.46	-	-	0	0	-	17.28	17.28	17.40	-	-	0	-	1.36%
2010-09-30	19.06	19.08	19.22	-	-	0	0	-	17.04	17.06	17.19	-	-	0	-	0.11%
2010-09-29	19.04	19.04	19.20	19.02	19.02	200	3,804	19.020	17.03	17.03	17.17	17.01	17.01	224	17.008	0.63%
2010-09-28	18.92	18.78	18.92	-	-	0	0	-	16.92	16.79	16.92	-	-	0	-	-0.32%
2010-09-27	18.98	18.98	19.12	18.90	18.90	200	3,780	18.900	16.97	16.97	17.10	16.90	16.90	224	16.901	0.64%
2010-09-24	18.86	18.78	18.92	18.86	18.86	200	3,772	18.860	16.86	16.79	16.92	16.86	16.86	224	16.865	0.00%
2010-09-22	18.86	18.72	18.86	18.90	18.90	5,000	94,500	18.900	16.86	16.74	16.86	16.90	16.90	5,591	16.901	0.64%
2010-09-21	18.74	18.74	18.88	-	-	0	0	-	16.76	16.76	16.88	-	-	0	-	0.11%
2010-09-20	18.72	18.72	18.86	-	-	0	0	-	16.74	16.74	16.86	-	-	0	-	0.11%
2010-09-17	18.70	18.72	18.84	-	-	0	0	-	16.72	16.74	16.85	-	-	0	-	1.08%
2010-09-16	18.50	18.46	18.60	-	-	0	0	-	16.54	16.51	16.63	-	-	0	-	0.00%
2010-09-15	18.50	18.50	18.64	-	-	0	0	-	16.54	16.54	16.67	-	-	0	-	0.11%
2010-09-14	18.48	18.48	18.62	-	-	0	0	-	16.53	16.53	16.65	-	-	0	-	0.33%
2010-09-13	18.42	18.44	18.56	-	-	0	0	-	16.47	16.49	16.60	-	-	0	-	1.88%
2010-09-10	18.08	18.08	18.20	-	-	0	0	-	16.17	16.17	16.27	-	-	0	-	0.11%
2010-09-09	18.06	18.04	18.16	-	-	0	0	-	16.15	16.13	16.24	-	-	0	-	0.00%
2010-09-08	18.06	17.92	18.06	-	-	0	0	-	16.15	16.02	16.15	-	-	0	-	-0.66%
2010-09-07	18.18	18.18	18.28	-	-	0	0	-	16.26	16.26	16.35	-	-	0	-	0.11%
2010-09-06	18.16	18.16	18.30	-	-	0	0	-	16.24	16.24	16.36	-	-	0	-	1.68%
2010-09-03	17.86	17.84	17.98	-	-	0	0	-	15.97	15.95	16.08	-	-	0	-	0.68%
2010-09-02	17.74	17.74	17.88	-	-	0	0	-	15.86	15.86	15.99	-	-	0	-	1.26%
2010-09-01	17.52	17.52	17.66	-	-	0	0	-	15.67	15.67	15.79	-	-	0	-	0.00%
2010-08-31	17.52	17.40	17.52	-	-	0	0	-	15.67	15.56	15.67	-	-	0	-	-0.11%
2010-08-30	17.54	17.54	17.68	-	-	0	0	-	15.68	15.68	15.81	-	-	0	-	0.11%
2010-08-27	17.52	17.40	17.52	-	-	0	0	-	15.67	15.56	15.67	-	-	0	-	-0.11%
2010-08-26	17.54	17.36	17.58	-	-	0	0	-	15.68	15.52	15.72	-	-	0	-	0.00%
2010-08-25	17.54	17.40	17.54	-	-	0	0	-	15.68	15.56	15.68	-	-	0	-	-0.34%
2010-08-24	17.60	17.46	17.58	-	-	0	0	-	15.74	15.61	15.72	-	-	0	-	-0.79%
2010-08-23	17.74	17.60	17.74	-	-	0	0	-	15.86	15.74	15.86	-	-	0	-	0.00%
2010-08-20	17.74	17.66	17.80	-	-	0	0	-	15.86	15.79	15.92	-	-	0	-	0.00%
2010-08-19	17.74	17.70	17.82	-	-	0	0	-	15.86	15.83	15.93	-	-	0	-	0.00%
2010-08-18	17.74	17.66	17.80	-	-	0	0	-	15.86	15.79	15.92	-	-	0	-	0.00%
2010-08-17	17.74	17.70	17.82	-	-	0	0	-	15.86	15.83	15.93	-	-	0	-	0.00%
2010-08-16	17.74	17.68	17.82	-	-	0	0	-	15.86	15.81	15.93	-	-	0	-	0.00%
2010-08-13	17.74	17.64	17.78	-	-	0	0	-	15.86	15.77	15.90	-	-	0	-	0.00%
2010-08-12	17.74	17.62	17.76	-	-	0	0	-	15.86	15.76	15.88	-	-	0	-	-0.89%
2010-08-11	17.90	17.78	17.92	-	-	0	0	-	16.01	15.90	16.02	-	-	0	-	-1.00%
2010-08-10	18.08	17.94	18.08	-	-	0	0	-	16.17	16.04	16.17	-	-	0	-	-0.77%
2010-08-09	18.22	18.24	18.36	-	-	0	0	-	16.29	16.31	16.42	-	-	0	-	0.44%
2010-08-06	18.14	18.14	18.28	-	-	0	0	-	16.22	16.22	16.35	-	-	0	-	0.44%
2010-08-05	18.06	18.06	18.18	-	-	0	0	-	16.15	16.15	16.26	-	-	0	-	0.11%
2010-08-04	18.04	18.06	18.20	-	-	0	0	-	16.13	16.15	16.27	-	-	0	-	0.22%
2010-08-03	18.00	18.00	18.12	18.00	18.00	4,000	72,000	18.000	16.10	16.10	16.20	16.10	16.10	4,473	16.096	0.11%
2010-08-02	17.98	17.98	18.12	-	-	0	0	-	16.08	16.08	16.20	-	-	0	-	1.70%
2010-07-30	17.68	17.64	17.78	-	-	0	0	-	15.81	15.77	15.90	-	-	0	-	0.00%
2010-07-29	17.68	17.68	17.80	-	-	0	0	-	15.81	15.81	15.92	-	-	0	-	0.00%
2010-07-28	17.68	17.68	17.82	-	-	0	0	-	15.81	15.81	15.93	-	-	0	-	0.57%
2010-07-27	17.58	17.60	17.72	-	-	0	0	-	15.72	15.74	15.85	-	-	0	-	0.46%
2010-07-26	17.50	17.48	17.62	-	-	0	0	-	15.65	15.63	15.76	-	-	0	-	0.00%
2010-07-23	17.50	17.50	17.64	-	-	0	0	-	15.65	15.65	15.77	-	-	0	-	1.16%
2010-07-22	17.30	17.30	17.42	-	-	0	0	-	15.47	15.47	15.58	-	-	0	-	0.46%
2010-07-21	17.22	17.22	17.36	-	-	0	0	-	15.40	15.40	15.52	-	-	0	-	1.18%
2010-07-20	17.02	17.02	17.14	-	-	0	0	-	15.22	15.22	15.33	-	-	0	-	0.35%
2010-07-19	16.96	16.84	16.96	-	-	0	0	-	15.17	15.06	15.17	-	-	0	-	-0.82%
2010-07-16	17.10	16.96	17.08	-	-	0	0	-	15.29	15.17	15.27	-	-	0	-	0.00%
2010-07-15	17.10	16.98	17.12	-	-	0	0	-	15.29	15.18	15.31	-	-	0	-	-0.81%
2010-07-14	17.24	17.24	17.38	-	-	0	0	-	15.42	15.42	15.54	-	-	0	-	0.35%
2010-07-13	17.18	17.14	17.26	-	-	0	0	-	15.36	15.33	15.43	-	-	0	-	0.00%
2010-07-12	17.18	17.18	17.30	-	-	0	0	-	15.36	15.36	15.47	-	-	0	-	0.59%
2010-07-09	17.08	17.06	17.22	-	-	0	0	-	15.27	15.26	15.40	-	-	0	-	1.67%
2010-07-08	16.80	16.78	16.92	-	-	0	0	-	15.02	15.00	15.13	-	-	0	-	0.24%
2010-07-07	16.76	16.62	16.76	-	-	0	0	-	14.99	14.86	14.99	-	-	0	-	-0.12%
2010-07-06	16.78	16.80	16.92	-	-	0	0	-	15.00	15.02	15.13	-	-	0	-	0.72%
2010-07-05	16.66	16.54	16.66	-	-	0	0	-	14.90	14.79	14.90	-	-	0	-	-0.48%
2010-07-02	16.74	16.58	16.74	-	-	0	0	-	14.97	14.83	14.97	-	-	0	-	-1.30%
2010-06-30	16.96	16.82	16.96	-	-	0	0	-	15.17	15.04	15.17	-	-	0	-	-2.53%
2010-06-29	17.40	17.00	-	-	-	0	0	-	15.56	15.20	-	-	-	0	-	0.00%
2010-06-28	17.40	17.26	17.40	17.40	17.40	200	3,480	17.400	15.56	15.43	15.56	15.56	15.56	224	15.559	0.23%
2010-06-25	17.36	17.24	17.36	17.42	17.42	200	3,484	17.420	15.52	15.42	15.52	15.58	15.58	224	15.577	-0.34%
2010-06-24	17.42	17.28	17.42	-	-	0	0	-	15.58	15.45	15.58	-	-	0	-	-0.11%
2010-06-23	17.44	17.38	17.52	-	-	0	0	-	15.60	15.54	15.67	-	-	0	-	0.00%
2010-06-22	17.44	17.44	17.56	-	-	0	0	-	15.60	15.60	15.70	-	-	0	-	3.07%
2010-06-21	16.92	-	-	-	-	0	0	-	15.13	-	-	-	-	0	-	0.00%
2010-06-18	16.92	16.92	17.06	-	-	0	0	-	15.13	15.13	15.26	-	-	0	-	0.59%
2010-06-17	16.82	16.82	16.96	-	-	0	0	-	15.04	15.04	15.17	-	-	0	-	0.60%
2010-06-15	16.72	16.72	16.86	-	-	0	0	-	14.95	14.95	15.08	-	-	0	-	0.12%
2010-06-14	16.70	16.72	16.84	-	-	0	0	-	14.93	14.95	15.06	-	-	0	-	0.97%
2010-06-11	16.54	16.54	16.68	-	-	0	0	-	14.79	14.79	14.92	-	-	0	-	1.47%
2010-06-10	16.30	16.30	16.44	-	-	0	0	-	14.58	14.58	14.70	-	-	0	-	0.00%
2010-06-09	16.30	16.28	16.44	-	-	0	0	-	14.58	14.56	14.70	-	-	0	-	0.12%
2010-06-08	16.28	16.20	16.36	-	-	0	0	-	14.56	14.49	14.63	-	-	0	-	0.00%
2010-06-07	16.28	16.14	16.28	-	-	0	0	-	14.56	14.43	14.56	-	-	0	-	-1.33%
2010-06-04	16.50	16.44	16.62	-	-	0	0	-	14.75	14.70	14.86	-	-	0	-	0.00%
2010-06-03	16.50	16.48	16.60	16.50	16.50	400	6,600	16.500	14.75	14.74	14.84	14.75	14.75	447	14.755	1.10%
2010-06-02	16.32	16.18	16.32	-	-	0	0	-	14.59	14.47	14.59	-	-	0	-	-0.24%
2010-06-01	16.36	16.22	16.36	-	-	0	0	-	14.63	14.50	14.63	-	-	0	-	-1.21%
2010-05-31	16.56	16.50	16.64	-	-	0	0	-	14.81	14.75	14.88	-	-	0	-	0.00%
2010-05-28	16.56	16.46	16.60	16.56	16.56	200	3,312	16.560	14.81	14.72	14.84	14.81	14.81	224	14.808	2.60%
2010-05-27	16.14	16.14	16.28	-	-	0	0	-	14.43	14.43	14.56	-	-	0	-	0.75%
2010-05-26	16.02	15.88	16.04	-	-	0	0	-	14.33	14.20	14.34	-	-	0	-	-1.60%
2010-05-25	16.28	-	-	-	-	0	0	-	14.56	-	-	-	-	0	-	0.00%
2010-05-24	16.28	16.28	16.40	-	-	0	0	-	14.56	14.56	14.67	-	-	0	-	0.12%
2010-05-20	16.26	16.10	16.26	-	-	0	0	-	14.54	14.40	14.54	-	-	0	-	-0.49%
2010-05-19	16.34	16.20	16.34	-	-	0	0	-	14.61	14.49	14.61	-	-	0	-	-1.09%
2010-05-18	16.52	16.52	16.66	-	-	0	0	-	14.77	14.77	14.90	-	-	0	-	0.36%
2010-05-17	16.46	16.32	16.46	-	-	0	0	-	14.72	14.59	14.72	-	-	0	-	-2.37%
2010-05-14	16.86	16.72	16.86	-	-	0	0	-	15.08	14.95	15.08	-	-	0	-	-0.35%
2010-05-13	16.92	16.92	17.04	-	-	0	0	-	15.13	15.13	15.24	-	-	0	-	0.59%
2010-05-12	16.82	16.72	16.86	-	-	0	0	-	15.04	14.95	15.08	-	-	0	-	0.00%
2010-05-11	16.82	16.68	16.82	-	-	0	0	-	15.04	14.92	15.04	-	-	0	-	-0.24%
2010-05-10	16.86	16.84	16.98	-	-	0	0	-	15.08	15.06	15.18	-	-	0	-	1.69%
2010-05-07	16.58	16.44	16.58	-	-	0	0	-	14.83	14.70	14.83	-	-	0	-	-0.96%
2010-05-06	16.74	16.58	16.74	-	-	0	0	-	14.97	14.83	14.97	-	-	0	-	-1.18%
2010-05-05	16.94	16.80	16.94	-	-	0	0	-	15.15	15.02	15.15	-	-	0	-	-2.19%
2010-05-04	17.32	17.20	17.32	-	-	0	0	-	15.49	15.38	15.49	-	-	0	-	-0.23%
2010-05-03	17.36	17.24	17.36	-	-	0	0	-	15.52	15.42	15.52	-	-	0	-	-0.91%
2010-04-30	17.52	17.48	17.62	17.52	17.52	200	3,504	17.520	15.67	15.63	15.76	15.67	15.67	224	15.667	1.51%
2010-04-29	17.26	17.14	17.28	-	-	0	0	-	15.43	15.33	15.45	-	-	0	-	-0.69%
2010-04-28	17.38	17.26	17.38	-	-	0	0	-	15.54	15.43	15.54	-	-	0	-	-1.25%
2010-04-27	17.60	17.50	17.64	17.60	17.60	200	3,520	17.600	15.74	15.65	15.77	15.74	15.74	224	15.738	-0.68%
2010-04-26	17.72	17.72	17.86	-	-	0	0	-	15.85	15.85	15.97	-	-	0	-	0.80%
2010-04-23	17.58	17.44	17.58	-	-	0	0	-	15.72	15.60	15.72	-	-	0	-	-0.68%
2010-04-22	17.70	17.56	17.70	-	-	0	0	-	15.83	15.70	15.83	-	-	0	-	0.00%
2010-04-21	17.70	17.62	17.76	-	-	0	0	-	15.83	15.76	15.88	-	-	0	-	0.00%
2010-04-20	17.70	17.70	17.82	-	-	0	0	-	15.83	15.83	15.93	-	-	0	-	0.45%
2010-04-19	17.62	17.48	17.62	-	-	0	0	-	15.76	15.63	15.76	-	-	0	-	-2.11%
2010-04-16	18.00	17.86	18.02	-	-	0	0	-	16.10	15.97	16.11	-	-	0	-	-1.21%
2010-04-15	18.22	18.14	18.28	18.22	18.22	3,000	54,660	18.220	16.29	16.22	16.35	16.29	16.29	3,355	16.293	-0.22%
2010-04-14	18.26	18.14	18.28	-	-	0	0	-	16.33	16.22	16.35	-	-	0	-	0.00%
2010-04-13	18.26	18.12	18.26	-	-	0	0	-	16.33	16.20	16.33	-	-	0	-	-0.22%
2010-04-12	18.30	18.18	18.32	-	-	0	0	-	16.36	16.26	16.38	-	-	0	-	0.00%
2010-04-09	18.30	18.24	18.38	18.24	18.30	800	14,628	18.285	16.36	16.31	16.44	16.31	16.36	895	16.351	0.99%
2010-04-08	18.12	18.04	18.18	-	-	0	0	-	16.20	16.13	16.26	-	-	0	-	0.00%
2010-04-07	18.12	18.12	18.20	-	-	0	0	-	16.20	16.20	16.27	-	-	0	-	1.80%
2010-04-01	17.80	17.80	17.90	17.64	17.64	1,000	17,640	17.640	15.92	15.92	16.01	15.77	15.77	1,118	15.774	0.91%
2010-03-31	17.64	17.52	17.64	-	-	0	0	-	15.77	15.67	15.77	-	-	0	-	-0.11%
2010-03-30	17.66	17.66	17.76	-	-	0	0	-	15.79	15.79	15.88	-	-	0	-	0.80%
2010-03-29	17.52	17.52	17.62	-	-	0	0	-	15.67	15.67	15.76	-	-	0	-	1.15%
2010-03-26	17.32	17.34	17.48	-	-	0	0	-	15.49	15.51	15.63	-	-	0	-	0.46%
2010-03-25	17.24	17.10	17.24	-	-	0	0	-	15.42	15.29	15.42	-	-	0	-	-0.58%
2010-03-24	17.34	17.26	17.40	-	-	0	0	-	15.51	15.43	15.56	-	-	0	-	0.00%
2010-03-23	17.34	17.24	17.38	-	-	0	0	-	15.51	15.42	15.54	-	-	0	-	0.00%
2010-03-22	17.34	17.22	17.34	-	-	0	0	-	15.51	15.40	15.51	-	-	0	-	-1.25%
2010-03-19	17.56	17.56	17.70	17.56	17.56	600	10,536	17.560	15.70	15.70	15.83	15.70	15.70	671	15.702	0.00%
2010-03-18	17.56	17.52	17.68	-	-	0	0	-	15.70	15.67	15.81	-	-	0	-	0.00%
2010-03-17	17.56	17.56	17.68	-	-	0	0	-	15.70	15.70	15.81	-	-	0	-	1.50%
2010-03-16	17.30	17.26	17.40	17.30	17.30	200	3,460	17.300	15.47	15.43	15.56	15.47	15.47	224	15.470	-0.92%
2010-03-15	17.46	17.32	17.46	-	-	0	0	-	15.61	15.49	15.61	-	-	0	-	-0.11%
2010-03-12	17.48	17.46	17.60	-	-	0	0	-	15.63	15.61	15.74	-	-	0	-	0.00%
2010-03-11	17.48	17.48	17.62	-	-	0	0	-	15.63	15.63	15.76	-	-	0	-	0.00%
2010-03-10	17.48	17.48	17.62	-	-	0	0	-	15.63	15.63	15.76	-	-	0	-	0.00%
2010-03-09	17.48	17.48	17.60	-	-	0	0	-	15.63	15.63	15.74	-	-	0	-	0.11%
2010-03-08	17.46	17.46	17.60	-	-	0	0	-	15.61	15.61	15.74	-	-	0	-	2.22%
2010-03-05	17.08	17.08	17.24	-	-	0	0	-	15.27	15.27	15.42	-	-	0	-	0.23%
2010-03-04	17.04	16.90	17.06	-	-	0	0	-	15.24	15.11	15.26	-	-	0	-	-1.39%
2010-03-03	17.28	17.14	17.26	17.32	17.32	200	3,464	17.320	15.45	15.33	15.43	15.49	15.49	224	15.488	0.23%
2010-03-02	17.24	17.16	17.30	-	-	0	0	-	15.42	15.34	15.47	-	-	0	-	0.00%
2010-03-01	17.24	17.24	17.38	17.22	17.22	2,000	34,440	17.220	15.42	15.42	15.54	15.40	15.40	2,237	15.398	2.25%
2010-02-26	16.86	16.84	17.02	-	-	0	0	-	15.08	15.06	15.22	-	-	0	-	0.12%
2010-02-25	16.84	16.68	16.84	-	-	0	0	-	15.06	14.92	15.06	-	-	0	-	-0.24%
2010-02-24	16.88	16.76	16.90	-	-	0	0	-	15.09	14.99	15.11	-	-	0	-	0.00%
2010-02-23	16.88	16.86	17.02	-	-	0	0	-	15.09	15.08	15.22	-	-	0	-	1.20%
2010-02-22	16.68	16.66	16.80	16.68	16.68	6,000	100,080	16.680	14.92	14.90	15.02	14.92	14.92	6,710	14.916	-0.83%
2010-02-19	16.82	-	-	-	-	0	0	-	15.04	-	-	-	-	0	-	0.00%
2010-02-18	16.82	16.70	16.88	-	-	0	0	-	15.04	14.93	15.09	-	-	0	-	0.00%
2010-02-17	16.82	16.82	16.98	-	-	0	0	-	15.04	15.04	15.18	-	-	0	-	1.08%
2010-02-12	16.64	16.64	16.78	-	-	0	0	-	14.88	14.88	15.00	-	-	0	-	0.24%
2010-02-11	16.60	16.60	16.76	16.58	16.58	1,000	16,580	16.580	14.84	14.84	14.99	14.83	14.83	1,118	14.826	1.84%
2010-02-10	16.30	16.30	16.44	-	-	0	0	-	14.58	14.58	14.70	-	-	0	-	1.12%
2010-02-09	16.12	16.12	16.28	-	-	0	0	-	14.41	14.41	14.56	-	-	0	-	0.62%
2010-02-08	16.02	15.92	16.08	16.02	16.02	6,000	96,120	16.020	14.33	14.24	14.38	14.33	14.33	6,710	14.325	-0.62%
2010-02-05	16.12	16.06	16.20	16.12	16.12	3,000	48,360	16.120	14.41	14.36	14.49	14.41	14.41	3,355	14.415	-4.05%
2010-02-04	16.80	16.68	16.80	-	-	0	0	-	15.02	14.92	15.02	-	-	0	-	-1.29%
2010-02-03	17.02	17.00	17.16	16.78	16.78	6,000	100,680	16.780	15.22	15.20	15.34	15.00	15.00	6,710	15.005	2.28%
2010-02-02	16.64	16.62	16.76	-	-	0	0	-	14.88	14.86	14.99	-	-	0	-	0.00%
2010-02-01	16.64	16.54	16.70	16.32	16.64	4,600	75,176	16.343	14.88	14.79	14.93	14.59	14.88	5,144	14.614	0.24%
2010-01-29	16.60	16.44	16.62	16.64	16.64	200	3,328	16.640	14.84	14.70	14.86	14.88	14.88	224	14.880	-0.24%
2010-01-28	16.64	16.64	16.76	-	-	0	0	-	14.88	14.88	14.99	-	-	0	-	0.60%
2010-01-27	16.54	16.44	16.54	16.64	16.66	227,000	3,781,640	16.659	14.79	14.70	14.79	14.88	14.90	253,854	14.897	-0.60%
2010-01-26	16.64	16.54	16.64	-	-	0	0	-	14.88	14.79	14.88	-	-	0	-	-2.58%
2010-01-25	17.08	17.00	17.10	-	-	0	0	-	15.27	15.20	15.29	-	-	0	-	-0.81%
2010-01-22	17.22	17.10	17.24	-	-	0	0	-	15.40	15.29	15.42	-	-	0	-	-0.58%
2010-01-21	17.32	17.24	17.34	-	-	0	0	-	15.49	15.42	15.51	-	-	0	-	-2.26%
2010-01-20	17.72	17.62	17.72	17.80	17.80	400	7,120	17.800	15.85	15.76	15.85	15.92	15.92	447	15.917	-1.12%
2010-01-19	17.92	17.92	18.02	-	-	0	0	-	16.02	16.02	16.11	-	-	0	-	0.56%
2010-01-18	17.82	17.74	17.82	-	-	0	0	-	15.93	15.86	15.93	-	-	0	-	-0.89%
2010-01-15	17.98	17.88	18.00	-	-	0	0	-	16.08	15.99	16.10	-	-	0	-	-0.11%
2010-01-14	18.00	17.92	18.00	-	-	0	0	-	16.10	16.02	16.10	-	-	0	-	-0.22%
2010-01-13	18.04	17.96	18.04	-	-	0	0	-	16.13	16.06	16.13	-	-	0	-	-2.80%
2010-01-12	18.56	18.44	18.56	-	-	0	0	-	16.60	16.49	16.60	-	-	0	-	-0.32%
2010-01-11	18.62	18.52	18.62	18.74	18.74	2,000	37,480	18.740	16.65	16.56	16.65	16.76	16.76	2,237	16.758	1.20%
2010-01-08	18.40	18.42	18.52	-	-	0	0	-	16.45	16.47	16.56	-	-	0	-	0.00%
2010-01-07	18.40	18.40	18.50	18.40	18.40	2,200	40,480	18.400	16.45	16.45	16.54	16.45	16.45	2,460	16.454	-1.08%
2010-01-06	18.60	18.60	18.70	-	-	0	0	-	16.63	16.63	16.72	-	-	0	-	0.76%
2010-01-05	18.46	18.46	18.56	-	-	0	0	-	16.51	16.51	16.60	-	-	0	-	1.99%
2010-01-04	18.10	18.02	18.12	18.10	18.10	10,000	181,000	18.100	16.19	16.11	16.20	16.19	16.19	11,183	16.185	0.67%
2009-12-31	17.98	18.02	18.10	-	-	0	0	-	16.08	16.11	16.19	-	-	0	-	1.12%
2009-12-30	17.78	17.72	17.80	-	-	0	0	-	15.90	15.85	15.92	-	-	0	-	0.00%
2009-12-29	17.78	17.74	17.82	-	-	0	0	-	15.90	15.86	15.93	-	-	0	-	0.00%
2009-12-28	17.78	17.70	17.80	17.88	17.90	230,000	4,116,760	17.899	15.90	15.83	15.92	15.99	16.01	257,209	16.006	0.79%
2009-12-24	17.74	17.70	17.80	17.74	17.74	400	7,096	17.740	15.77	15.74	15.83	15.77	15.77	450	15.774	1.14%
2009-12-23	17.54	17.54	17.64	-	-	0	0	-	15.60	15.60	15.69	-	-	0	-	0.57%
2009-12-22	17.44	17.34	17.44	17.44	17.44	1,200	20,928	17.440	15.51	15.42	15.51	15.51	15.51	1,350	15.507	0.69%
2009-12-21	17.32	17.24	17.32	17.34	17.34	6,000	104,040	17.340	15.40	15.33	15.40	15.42	15.42	6,748	15.418	-1.14%
2009-12-18	17.52	17.40	17.48	-	-	0	0	-	15.58	15.47	15.54	-	-	0	-	-0.90%
2009-12-17	17.68	17.60	17.70	-	-	0	0	-	15.72	15.65	15.74	-	-	0	-	-1.34%
2009-12-16	17.92	17.82	17.94	-	-	0	0	-	15.93	15.85	15.95	-	-	0	-	-0.99%
2009-12-15	18.10	18.02	18.10	-	-	0	0	-	16.09	16.02	16.09	-	-	0	-	-0.66%
2009-12-14	18.22	18.24	18.34	-	-	0	0	-	16.20	16.22	16.31	-	-	0	-	0.89%
2009-12-11	18.06	18.08	18.18	-	-	0	0	-	16.06	16.08	16.17	-	-	0	-	0.33%
2009-12-10	18.00	17.90	18.00	-	-	0	0	-	16.01	15.92	16.01	-	-	0	-	-0.22%
2009-12-09	18.04	17.92	18.04	-	-	0	0	-	16.04	15.93	16.04	-	-	0	-	-1.53%
2009-12-08	18.32	18.20	18.32	-	-	0	0	-	16.29	16.18	16.29	-	-	0	-	-0.87%
2009-12-07	18.48	18.36	18.48	-	-	0	0	-	16.43	16.33	16.43	-	-	0	-	-0.22%
2009-12-04	18.52	18.48	18.60	-	-	0	0	-	16.47	16.43	16.54	-	-	0	-	0.00%
2009-12-03	18.52	18.52	18.64	-	-	0	0	-	16.47	16.47	16.57	-	-	0	-	1.42%
2009-12-02	18.26	18.28	18.38	-	-	0	0	-	16.24	16.25	16.34	-	-	0	-	1.00%
2009-12-01	18.08	18.08	18.20	-	-	0	0	-	16.08	16.08	16.18	-	-	0	-	1.12%
2009-11-30	17.88	17.86	18.00	-	-	0	0	-	15.90	15.88	16.01	-	-	0	-	2.88%
2009-11-27	17.38	17.26	17.38	17.72	17.72	400	7,088	17.720	15.45	15.35	15.45	15.76	15.76	450	15.756	-4.61%
2009-11-26	18.22	18.12	18.24	-	-	0	0	-	16.20	16.11	16.22	-	-	0	-	-0.76%
2009-11-25	18.36	18.38	18.50	-	-	0	0	-	16.33	16.34	16.45	-	-	0	-	0.11%
2009-11-24	18.34	18.22	18.34	-	-	0	0	-	16.31	16.20	16.31	-	-	0	-	-0.65%
2009-11-23	18.46	18.46	18.58	-	-	0	0	-	16.41	16.41	16.52	-	-	0	-	0.54%
2009-11-20	18.36	18.24	18.36	-	-	0	0	-	16.33	16.22	16.33	-	-	0	-	-0.86%
2009-11-19	18.52	18.40	18.54	-	-	0	0	-	16.47	16.36	16.49	-	-	0	-	-0.32%
2009-11-18	18.58	18.52	18.66	-	-	4,000,000	74,500,000	18.625	16.52	16.47	16.59	-	-	4,498,552	16.561	0.00%
2009-11-17	18.58	18.58	18.72	18.56	18.56	1,000	18,560	18.560	16.52	16.52	16.65	16.50	16.50	1,125	16.503	0.11%
2009-11-16	18.56	18.58	18.70	-	-	0	0	-	16.50	16.52	16.63	-	-	0	-	1.64%
2009-11-13	18.26	18.28	18.40	18.24	18.24	400	7,296	18.240	16.24	16.25	16.36	16.22	16.22	450	16.219	0.11%
2009-11-12	18.24	18.16	18.30	18.24	18.24	400	7,296	18.240	16.22	16.15	16.27	16.22	16.22	450	16.219	-0.11%
2009-11-11	18.26	18.26	18.42	-	-	0	0	-	16.24	16.24	16.38	-	-	0	-	1.56%
2009-11-10	17.98	18.00	18.14	-	-	0	0	-	15.99	16.01	16.13	-	-	0	-	0.22%
2009-11-09	17.94	17.94	18.08	-	-	0	0	-	15.95	15.95	16.08	-	-	0	-	1.47%
2009-11-06	17.68	17.70	17.84	-	-	0	0	-	15.72	15.74	15.86	-	-	0	-	0.68%
2009-11-05	17.56	17.40	17.58	-	-	0	0	-	15.61	15.47	15.63	-	-	0	-	-0.23%
2009-11-04	17.60	17.52	17.60	17.60	17.60	400	7,040	17.600	15.65	15.58	15.65	15.65	15.65	450	15.649	1.27%
2009-11-03	17.38	17.22	17.38	-	-	0	0	-	15.45	15.31	15.45	-	-	0	-	-0.57%
2009-11-02	17.48	17.50	17.64	17.28	17.28	400	6,912	17.280	15.54	15.56	15.69	15.36	15.36	450	15.365	-0.46%
2009-10-30	17.56	17.54	17.76	-	-	0	0	-	15.61	15.60	15.79	-	-	0	-	2.33%
2009-10-29	17.16	17.14	17.34	17.14	17.14	1,000	17,140	17.140	15.26	15.24	15.42	15.24	15.24	1,125	15.240	-5.09%
2009-10-28	18.08	-	-	-	-	0	0	-	16.08	-	-	-	-	0	-	0.00%
2009-10-27	18.08	17.88	18.08	-	-	0	0	-	16.08	15.90	16.08	-	-	0	-	-1.09%
2009-10-23	18.28	18.28	18.40	-	-	0	0	-	16.25	16.25	16.36	-	-	0	-	1.11%
2009-10-22	18.08	17.94	18.08	-	-	0	0	-	16.08	15.95	16.08	-	-	0	-	0.00%
2009-10-21	18.08	18.04	18.18	-	-	0	0	-	16.08	16.04	16.17	-	-	0	-	0.00%
2009-10-20	18.08	18.08	18.22	-	-	0	0	-	16.08	16.08	16.20	-	-	0	-	0.78%
2009-10-19	17.94	17.92	18.08	-	-	0	0	-	15.95	15.93	16.08	-	-	0	-	1.01%
2009-10-16	17.76	17.70	17.86	-	-	0	0	-	15.79	15.74	15.88	-	-	0	-	0.00%
2009-10-15	17.76	17.76	17.90	-	-	0	0	-	15.79	15.79	15.92	-	-	0	-	0.45%
2009-10-14	17.68	17.68	17.82	-	-	0	0	-	15.72	15.72	15.85	-	-	0	-	1.84%
2009-10-13	17.36	17.38	17.50	-	-	0	0	-	15.44	15.45	15.56	-	-	0	-	0.12%
2009-10-12	17.34	17.26	17.38	17.34	17.34	400	6,936	17.340	15.42	15.35	15.45	15.42	15.42	450	15.418	-0.69%
2009-10-09	17.46	17.46	17.58	-	-	0	0	-	15.52	15.52	15.63	-	-	0	-	0.00%
2009-10-08	17.46	17.46	17.56	-	-	0	0	-	15.52	15.52	15.61	-	-	0	-	1.16%
2009-10-07	17.26	17.26	17.36	-	-	0	0	-	15.35	15.35	15.44	-	-	0	-	2.13%
2009-10-06	16.90	16.92	17.02	16.82	16.82	400	6,728	16.820	15.03	15.04	15.13	14.96	14.96	450	14.956	1.56%
2009-10-05	16.64	16.56	16.66	-	-	0	0	-	14.80	14.72	14.81	-	-	0	-	0.00%
2009-10-02	16.64	16.54	16.64	-	-	0	0	-	14.80	14.71	14.80	-	-	0	-	-2.23%
2009-09-30	17.02	16.98	17.08	-	-	0	0	-	15.13	15.10	15.19	-	-	0	-	0.00%
2009-09-29	17.02	17.02	17.12	17.02	17.02	400	6,808	17.020	15.13	15.13	15.22	15.13	15.13	450	15.134	1.43%
2009-09-28	16.78	16.68	16.78	-	-	0	0	-	14.92	14.83	14.92	-	-	0	-	-2.10%
2009-09-25	17.14	17.02	17.12	-	-	0	0	-	15.24	15.13	15.22	-	-	0	-	-0.12%
2009-09-24	17.16	17.06	17.16	-	-	0	0	-	15.26	15.17	15.26	-	-	0	-	-2.05%
2009-09-23	17.52	17.46	17.56	-	-	0	0	-	15.58	15.52	15.61	-	-	0	-	0.00%
2009-09-22	17.52	17.52	17.62	-	-	0	0	-	15.58	15.58	15.67	-	-	0	-	0.46%
2009-09-21	17.44	17.34	17.46	-	-	0	0	-	15.51	15.42	15.52	-	-	0	-	-0.80%
2009-09-18	17.58	17.46	17.58	-	-	0	0	-	15.63	15.52	15.63	-	-	0	-	-0.34%
2009-09-17	17.64	17.64	17.74	-	-	0	0	-	15.69	15.69	15.77	-	-	0	-	1.85%
2009-09-16	17.32	17.34	17.44	-	-	0	0	-	15.40	15.42	15.51	-	-	0	-	2.12%
2009-09-15	16.96	16.88	17.02	-	-	0	0	-	15.08	15.01	15.13	-	-	0	-	0.00%
2009-09-14	16.96	16.96	17.10	16.92	16.92	4,600	77,832	16.920	15.08	15.08	15.20	15.04	15.04	5,173	15.045	-1.62%
2009-09-11	17.24	17.18	17.32	-	-	0	0	-	15.33	15.28	15.40	-	-	0	-	0.00%
2009-09-10	17.24	17.10	17.24	17.22	17.24	226,000	3,894,028	17.230	15.33	15.20	15.33	15.31	15.33	254,168	15.321	1.29%
2009-09-09	17.02	16.90	17.04	-	-	0	0	-	15.13	15.03	15.15	-	-	0	-	-0.23%
2009-09-08	17.06	17.06	17.20	16.78	16.82	2,400	40,320	16.800	15.17	15.17	15.29	14.92	14.96	2,699	14.938	1.91%
2009-09-07	16.74	16.74	16.86	-	-	0	0	-	14.88	14.88	14.99	-	-	0	-	1.58%
2009-09-04	16.48	16.48	16.62	-	-	0	0	-	14.65	14.65	14.78	-	-	0	-	2.74%
2009-09-03	16.04	16.04	16.18	-	-	0	0	-	14.26	14.26	14.39	-	-	0	-	0.50%
2009-09-02	15.96	15.82	15.96	-	-	0	0	-	14.19	14.07	14.19	-	-	0	-	-0.87%
2009-09-01	16.10	16.08	16.22	-	-	0	0	-	14.32	14.30	14.42	-	-	0	-	0.00%
2009-08-31	16.10	15.94	16.12	-	-	0	0	-	14.32	14.17	14.33	-	-	0	-	-1.95%
2009-08-28	16.42	16.28	16.42	-	-	0	0	-	14.60	14.48	14.60	-	-	0	-	-0.73%
2009-08-27	16.54	16.38	16.54	-	-	0	0	-	14.71	14.56	14.71	-	-	0	-	-1.19%
2009-08-26	16.74	16.62	16.76	-	-	0	0	-	14.88	14.78	14.90	-	-	0	-	0.00%
2009-08-25	16.74	16.60	16.76	-	-	0	0	-	14.88	14.76	14.90	-	-	0	-	-0.12%
2009-08-24	16.76	16.70	16.84	16.76	16.76	400	6,704	16.760	14.90	14.85	14.97	14.90	14.90	450	14.903	1.58%
2009-08-21	16.50	16.42	16.54	-	-	0	0	-	14.67	14.60	14.71	-	-	0	-	0.00%
2009-08-20	16.50	16.50	16.62	-	-	0	0	-	14.67	14.67	14.78	-	-	0	-	1.48%
2009-08-19	16.26	16.18	16.30	-	-	0	0	-	14.46	14.39	14.49	-	-	0	-	0.00%
2009-08-18	16.26	-	16.68	16.26	16.26	1,000	16,260	16.260	14.46	-	14.83	14.46	14.46	1,125	14.458	-1.45%
2009-08-17	16.50	16.32	16.50	-	-	0	0	-	14.67	14.51	14.67	-	-	0	-	-2.60%
2009-08-14	16.94	16.94	17.10	-	-	0	0	-	15.06	15.06	15.20	-	-	0	-	0.12%
2009-08-13	16.92	16.92	17.10	-	-	0	0	-	15.04	15.04	15.20	-	-	0	-	0.71%
2009-08-12	16.80	16.62	16.80	-	-	0	0	-	14.94	14.78	14.94	-	-	0	-	-1.75%
2009-08-11	17.10	17.12	17.30	-	-	0	0	-	15.20	15.22	15.38	-	-	0	-	0.59%
2009-08-10	17.00	17.00	17.18	-	-	0	0	-	15.12	15.12	15.28	-	-	0	-	1.31%
2009-08-07	16.78	16.62	16.80	-	-	0	0	-	14.92	14.78	14.94	-	-	0	-	-1.76%
2009-08-06	17.08	17.08	17.24	-	-	0	0	-	15.19	15.19	15.33	-	-	0	-	0.71%
2009-08-05	16.96	16.80	16.98	17.20	17.20	4,600	79,120	17.200	15.08	14.94	15.10	15.29	15.29	5,173	15.294	-0.70%
2009-08-04	17.08	17.08	17.22	-	-	0	0	-	15.19	15.19	15.31	-	-	0	-	0.00%
2009-08-03	17.08	17.08	17.28	16.96	16.96	600	10,176	16.960	15.19	15.19	15.36	15.08	15.08	675	15.080	1.43%
2009-07-31	16.84	16.84	17.02	-	-	0	0	-	14.97	14.97	15.13	-	-	0	-	0.84%
2009-07-30	16.70	16.60	16.76	-	-	0	0	-	14.85	14.76	14.90	-	-	0	-	0.00%
2009-07-29	16.70	16.50	16.70	-	-	0	0	-	14.85	14.67	14.85	-	-	0	-	-1.65%
2009-07-28	16.98	16.98	17.14	-	-	0	0	-	15.10	15.10	15.24	-	-	0	-	1.92%
2009-07-27	16.66	16.66	16.84	-	-	0	0	-	14.81	14.81	14.97	-	-	0	-	1.59%
2009-07-24	16.40	16.42	16.58	16.28	16.28	1,000	16,280	16.280	14.58	14.60	14.74	14.48	14.48	1,125	14.476	0.86%
2009-07-23	16.26	16.26	16.44	-	-	0	0	-	14.46	14.46	14.62	-	-	0	-	1.63%
2009-07-22	16.00	15.90	16.00	-	-	0	0	-	14.23	14.14	14.23	-	-	0	-	0.00%
2009-07-21	16.00	16.00	16.06	15.98	16.06	2,400	38,404	16.002	14.23	14.23	14.28	14.21	14.28	2,699	14.228	0.00%
2009-07-20	16.00	16.00	16.16	-	-	0	0	-	14.23	14.23	14.37	-	-	0	-	3.49%
2009-07-17	15.46	15.46	15.64	15.32	15.32	1,400	21,448	15.320	13.75	13.75	13.91	13.62	13.62	1,574	13.622	2.11%
2009-07-16	15.14	15.14	15.32	-	-	0	0	-	13.46	13.46	13.62	-	-	0	-	0.66%
2009-07-15	15.04	15.04	15.22	-	-	0	0	-	13.37	13.37	13.53	-	-	0	-	1.35%
2009-07-14	14.84	14.70	14.88	14.60	14.84	4,200	61,656	14.680	13.20	13.07	13.23	12.98	13.20	4,723	13.053	3.06%
2009-07-13	14.40	14.28	14.40	14.44	14.44	200	2,888	14.440	12.80	12.70	12.80	12.84	12.84	225	12.840	-2.83%
2009-07-10	14.82	14.62	14.82	-	-	0	0	-	13.18	13.00	13.18	-	-	0	-	-0.40%
2009-07-09	14.88	14.70	14.88	-	-	0	0	-	13.23	13.07	13.23	-	-	0	-	-0.80%
2009-07-08	15.00	14.60	-	-	-	0	0	-	13.34	12.98	-	-	-	0	-	0.00%
2009-07-07	15.00	14.82	15.00	-	-	0	0	-	13.34	13.18	13.34	-	-	0	-	-0.79%
2009-07-06	15.12	14.94	15.12	-	-	0	0	-	13.44	13.28	13.44	-	-	0	-	-0.26%
2009-07-03	15.16	15.08	15.24	15.16	15.16	1,000	15,160	15.160	13.48	13.41	13.55	13.48	13.48	1,125	13.480	-0.26%
2009-07-02	15.20	15.04	15.20	15.38	15.38	1,400	21,532	15.380	13.52	13.37	13.52	13.68	13.68	1,574	13.676	-1.17%
2009-06-30	15.38	15.20	15.36	-	-	0	0	-	13.68	13.52	13.66	-	-	0	-	-0.13%
2009-06-29	15.40	15.34	15.50	15.40	15.40	800	12,320	15.400	13.69	13.64	13.78	13.69	13.69	900	13.693	0.00%
2009-06-26	15.40	15.40	15.58	-	-	0	0	-	13.69	13.69	13.85	-	-	0	-	1.18%
2009-06-25	15.22	15.10	15.26	15.06	15.22	1,200	18,232	15.193	13.53	13.43	13.57	13.39	13.53	1,350	13.510	2.84%
2009-06-24	14.80	14.82	14.98	-	-	0	0	-	13.16	13.18	13.32	-	-	0	-	1.23%
2009-06-23	14.62	14.58	14.66	14.62	14.64	2,200	32,204	14.638	13.00	12.96	13.04	13.00	13.02	2,474	13.016	-1.88%
2009-06-22	14.90	14.92	15.08	-	-	0	0	-	13.25	13.27	13.41	-	-	0	-	0.27%
2009-06-19	14.86	14.76	14.92	-	-	0	0	-	13.21	13.12	13.27	-	-	0	-	0.00%
2009-06-18	14.86	14.70	14.86	15.06	15.06	800	12,048	15.060	13.21	13.07	13.21	13.39	13.39	900	13.391	-0.67%
2009-06-17	14.96	14.90	15.06	-	-	0	0	-	13.30	13.25	13.39	-	-	0	-	0.00%
2009-06-16	14.96	14.94	15.10	14.96	15.40	5,000	75,416	15.083	13.30	13.28	13.43	13.30	13.69	5,623	13.412	-2.86%
2009-06-15	15.40	15.24	15.40	15.50	15.50	200	3,100	15.500	13.69	13.55	13.69	13.78	13.78	225	13.782	-1.16%
2009-06-12	15.58	15.58	15.74	-	-	0	0	-	13.85	13.85	14.00	-	-	0	-	0.39%
2009-06-11	15.52	15.46	15.64	-	-	0	0	-	13.80	13.75	13.91	-	-	0	-	0.00%
2009-06-10	15.52	15.52	15.70	-	-	0	0	-	13.80	13.80	13.96	-	-	0	-	3.05%
2009-06-09	15.06	14.90	15.06	15.10	15.10	1,200	18,120	15.100	13.39	13.25	13.39	13.43	13.43	1,350	13.427	-1.31%
2009-06-08	15.26	15.08	15.28	-	-	0	0	-	13.57	13.41	13.59	-	-	0	-	-0.91%
2009-06-05	15.40	15.12	-	-	-	0	0	-	13.69	13.44	-	-	-	0	-	1.05%
2009-06-04	15.24	15.24	15.40	15.16	15.20	4,000	60,720	15.180	13.55	13.55	13.69	13.48	13.52	4,499	13.498	-0.78%
2009-06-03	15.36	15.36	15.50	-	-	0	0	-	13.66	13.66	13.78	-	-	0	-	0.39%
2009-06-02	15.30	15.14	15.32	15.30	15.72	3,000	46,320	15.440	13.60	13.46	13.62	13.60	13.98	3,374	13.729	-1.54%
2009-06-01	15.54	15.54	15.70	-	-	0	0	-	13.82	13.82	13.96	-	-	0	-	4.16%
2009-05-29	14.92	14.92	15.08	14.80	14.90	5,600	83,380	14.889	13.27	13.27	13.41	13.16	13.25	6,298	13.239	1.77%
2009-05-27	14.66	14.66	14.82	-	-	0	0	-	13.04	13.04	13.18	-	-	0	-	4.42%
2009-05-26	14.04	13.94	14.08	-	-	0	0	-	12.48	12.40	12.52	-	-	0	-	0.00%
2009-05-25	14.04	13.96	14.12	-	-	0	0	-	12.48	12.41	12.56	-	-	0	-	0.00%
2009-05-22	14.04	13.88	14.04	-	-	0	0	-	12.48	12.34	12.48	-	-	0	-	-0.71%
2009-05-21	14.14	14.00	14.14	-	-	0	0	-	12.57	12.45	12.57	-	-	0	-	-0.98%
2009-05-20	14.28	14.18	14.38	-	-	0	0	-	12.70	12.61	12.79	-	-	0	-	0.00%
2009-05-19	14.28	-	14.20	14.28	14.28	1,600	22,848	14.280	12.70	-	12.63	12.70	12.70	1,799	12.697	3.33%
2009-05-18	13.82	13.84	14.02	-	-	0	0	-	12.29	12.31	12.47	-	-	0	-	1.32%
2009-05-15	13.64	13.66	13.84	-	-	0	0	-	12.13	12.15	12.31	-	-	0	-	0.15%
2009-05-14	13.62	13.44	13.62	-	-	0	0	-	12.11	11.95	12.11	-	-	0	-	-1.59%
2009-05-13	13.84	13.82	14.00	-	-	400	5,600	14.000	12.31	12.29	12.45	-	-	450	12.448	0.00%
2009-05-12	13.84	13.76	13.98	13.84	13.84	1,600	22,144	13.840	12.31	12.24	12.43	12.31	12.31	1,799	12.306	-1.28%
2009-05-11	14.02	13.80	14.02	-	-	0	0	-	12.47	12.27	12.47	-	-	0	-	-0.71%
2009-05-08	14.12	14.04	14.22	14.10	14.12	230,600	3,253,860	14.110	12.56	12.48	12.64	12.54	12.56	259,342	12.547	1.44%
2009-05-07	13.92	13.94	14.08	-	-	0	0	-	12.38	12.40	12.52	-	-	0	-	1.46%
2009-05-06	13.72	13.72	13.86	-	-	0	0	-	12.20	12.20	12.32	-	-	0	-	2.08%
2009-05-05	13.44	13.44	13.60	13.38	13.38	4,000	53,520	13.380	11.95	11.95	12.09	11.90	11.90	4,499	11.897	0.45%
2009-05-04	13.38	13.40	13.54	-	-	0	0	-	11.90	11.91	12.04	-	-	0	-	5.85%
2009-04-30	12.64	12.68	12.84	-	-	0	0	-	11.24	11.27	11.42	-	-	0	-	3.44%
2009-04-29	12.22	12.22	12.36	-	-	0	0	-	10.87	10.87	10.99	-	-	0	-	1.83%
2009-04-28	12.00	11.86	12.00	12.04	12.04	1,000	12,040	12.040	10.67	10.55	10.67	10.71	10.71	1,125	10.706	-1.80%
2009-04-27	12.22	12.08	12.22	-	-	0	0	-	10.87	10.74	10.87	-	-	0	-	-1.93%
2009-04-24	12.46	12.46	12.60	-	-	0	0	-	11.08	11.08	11.20	-	-	0	-	0.00%
2009-04-23	12.46	12.46	12.60	-	-	0	0	-	11.08	11.08	11.20	-	-	0	-	0.97%
2009-04-22	12.34	12.18	12.34	-	-	0	0	-	10.97	10.83	10.97	-	-	0	-	-2.37%
2009-04-21	12.64	12.50	12.64	-	-	0	0	-	11.24	11.11	11.24	-	-	0	-	-1.40%
2009-04-20	12.82	12.82	12.96	-	-	0	0	-	11.40	11.40	11.52	-	-	0	-	0.16%
2009-04-17	12.80	12.70	12.86	-	-	0	0	-	11.38	11.29	11.43	-	-	0	-	0.00%
2009-04-16	12.80	12.80	12.94	-	-	0	0	-	11.38	11.38	11.51	-	-	0	-	0.31%
2009-04-15	12.76	12.78	12.94	-	-	0	0	-	11.35	11.36	11.51	-	-	0	-	0.16%
2009-04-14	12.74	12.74	12.88	-	-	0	0	-	11.33	11.33	11.45	-	-	0	-	4.43%
2009-04-09	12.20	12.22	12.36	-	-	0	0	-	10.85	10.87	10.99	-	-	0	-	1.33%
2009-04-08	12.04	11.82	12.06	-	-	0	0	-	10.71	10.51	10.72	-	-	0	-	-2.43%
2009-04-07	12.34	12.20	12.34	-	-	0	0	-	10.97	10.85	10.97	-	-	0	-	-0.48%
2009-04-06	12.40	12.26	12.40	12.42	12.42	1,200	14,904	12.420	11.03	10.90	11.03	11.04	11.04	1,350	11.044	4.03%
2009-04-03	11.92	11.92	12.10	-	-	0	0	-	10.60	10.60	10.76	-	-	0	-	0.17%
2009-04-02	11.90	11.90	12.12	11.72	11.72	2,000	23,440	11.720	10.58	10.58	10.78	10.42	10.42	2,249	10.421	6.44%
2009-04-01	11.18	11.18	11.38	-	-	0	0	-	9.941	9.941	10.12	-	-	0	-	0.36%
2009-03-31	11.14	11.16	11.38	11.10	11.10	2,000	22,200	11.100	9.905	9.923	10.12	9.870	9.870	2,249	9.8698	-1.24%
2009-03-30	11.28	11.06	11.28	-	-	0	0	-	10.03	9.834	10.03	-	-	0	-	-3.09%
2009-03-27	11.64	11.66	11.86	-	-	0	0	-	10.35	10.37	10.55	-	-	0	-	0.17%
2009-03-26	11.62	11.62	11.82	11.50	11.50	2,000	23,000	11.500	10.33	10.33	10.51	10.23	10.23	2,249	10.226	2.11%
2009-03-25	11.38	11.36	11.50	-	-	0	0	-	10.12	10.10	10.23	-	-	0	-	0.00%
2009-03-24	11.38	11.36	11.56	11.38	11.38	8,000	91,040	11.380	10.12	10.10	10.28	10.12	10.12	8,997	10.119	2.52%
2009-03-23	11.10	11.10	11.20	-	-	0	0	-	9.870	9.870	9.959	-	-	0	-	4.13%
2009-03-20	10.66	10.58	10.64	-	-	0	0	-	9.479	9.407	9.461	-	-	0	-	-0.74%
2009-03-19	10.74	10.80	10.90	-	-	0	0	-	9.550	9.603	9.692	-	-	0	-	0.37%
2009-03-18	10.70	10.70	10.80	-	-	0	0	-	9.514	9.514	9.603	-	-	0	-	3.08%
2009-03-17	10.38	10.28	10.38	-	-	0	0	-	9.230	9.141	9.230	-	-	0	-	0.00%
2009-03-16	10.38	10.38	10.48	10.30	10.30	1,000	10,300	10.300	9.230	9.230	9.319	9.159	9.159	1,125	9.1585	3.80%
2009-03-13	10.00	10.04	10.14	-	-	0	0	-	8.892	8.927	9.016	-	-	0	-	2.99%
2009-03-12	9.710	9.680	9.730	-	-	0	0	-	8.634	8.607	8.652	-	-	0	-	-0.51%
2009-03-11	9.760	9.690	9.740	-	-	0	0	-	8.678	8.616	8.661	-	-	0	-	1.88%
2009-03-10	9.580	9.530	9.580	-	-	0	0	-	8.518	8.474	8.518	-	-	0	-	-1.14%
2009-03-09	9.690	9.630	9.690	-	-	0	0	-	8.616	8.563	8.616	-	-	0	-	-1.32%
2009-03-06	9.820	9.710	9.770	-	-	0	0	-	8.732	8.634	8.687	-	-	0	-	-1.70%
2009-03-05	9.990	9.930	10.00	-	-	0	0	-	8.883	8.830	8.892	-	-	0	-	-0.10%
2009-03-04	10.00	9.990	10.08	-	-	0	0	-	8.892	8.883	8.963	-	-	0	-	1.83%
2009-03-03	9.820	9.760	9.810	-	-	0	0	-	8.732	8.678	8.723	-	-	0	-	-1.31%
2009-03-02	9.950	9.900	9.950	9.950	9.950	1,000	9,950	9.9500	8.847	8.803	8.847	8.847	8.847	1,125	8.8473	-4.14%
2009-02-27	10.38	10.24	10.38	-	-	0	0	-	9.230	9.105	9.230	-	-	0	-	0.00%
2009-02-26	10.38	10.32	10.42	-	-	0	0	-	9.230	9.176	9.265	-	-	0	-	-0.19%
2009-02-25	10.40	10.44	10.54	-	-	0	0	-	9.247	9.283	9.372	-	-	0	-	0.19%
2009-02-24	10.38	10.28	10.38	-	-	0	0	-	9.230	9.141	9.230	-	-	0	-	-1.70%
2009-02-23	10.56	10.56	10.66	-	-	0	0	-	9.390	9.390	9.479	-	-	0	-	2.33%
2009-02-20	10.32	10.20	10.34	-	-	0	0	-	9.176	9.070	9.194	-	-	0	-	-1.71%
2009-02-19	10.50	10.44	10.58	-	-	0	0	-	9.336	9.283	9.407	-	-	0	-	0.00%
2009-02-18	10.50	10.42	10.56	-	-	0	0	-	9.336	9.265	9.390	-	-	0	-	0.00%
2009-02-17	10.50	10.36	10.50	-	-	0	0	-	9.336	9.212	9.336	-	-	0	-	-2.96%
2009-02-16	10.82	10.76	10.90	-	-	0	0	-	9.621	9.568	9.692	-	-	0	-	0.00%
2009-02-13	10.82	10.80	10.96	-	-	0	0	-	9.621	9.603	9.745	-	-	0	-	0.74%
2009-02-12	10.74	10.58	10.72	-	-	0	0	-	9.550	9.407	9.532	-	-	0	-	-2.01%
2009-02-11	10.96	10.80	10.96	-	-	0	0	-	9.745	9.603	9.745	-	-	0	-	-0.72%
2009-02-10	11.04	11.06	11.20	-	-	0	0	-	9.816	9.834	9.959	-	-	0	-	0.36%
2009-02-09	11.00	10.98	11.12	11.00	11.00	1,000	11,000	11.000	9.781	9.763	9.888	9.781	9.781	1,125	9.7809	1.10%
2009-02-06	10.88	10.92	11.06	-	-	0	0	-	9.674	9.710	9.834	-	-	0	-	2.84%
2009-02-05	10.58	10.58	10.72	-	-	0	0	-	9.407	9.407	9.532	-	-	0	-	0.95%
2009-02-04	10.48	10.48	10.64	-	-	0	0	-	9.319	9.319	9.461	-	-	0	-	0.96%
2009-02-03	10.38	10.24	10.38	-	-	0	0	-	9.230	9.105	9.230	-	-	0	-	-0.38%
2009-02-02	10.42	10.30	10.44	-	-	0	0	-	9.265	9.159	9.283	-	-	0	-	-2.25%
2009-01-30	10.66	10.62	10.82	-	-	0	0	-	9.479	9.443	9.621	-	-	0	-	1.52%
2009-01-29	10.50	10.50	10.64	-	-	0	0	-	9.336	9.336	9.461	-	-	0	-	2.94%
2009-01-23	10.20	10.06	10.20	-	-	0	0	-	9.070	8.945	9.070	-	-	0	-	-0.20%
2009-01-22	10.22	10.18	10.32	-	-	0	0	-	9.087	9.052	9.176	-	-	0	-	0.00%
2009-01-21	10.22	10.10	10.24	-	-	0	0	-	9.087	8.981	9.105	-	-	0	-	-2.29%
2009-01-20	10.46	10.36	10.50	-	-	0	0	-	9.301	9.212	9.336	-	-	0	-	-2.24%
2009-01-19	10.70	10.64	10.78	-	-	0	0	-	9.514	9.461	9.585	-	-	0	-	0.00%
2009-01-16	10.70	10.56	10.72	-	-	0	0	-	9.514	9.390	9.532	-	-	0	-	0.00%
2009-01-15	10.70	10.58	10.72	10.70	10.70	400	4,280	10.700	9.514	9.407	9.532	9.514	9.514	450	9.5142	-2.55%
2009-01-14	10.98	10.88	11.02	-	-	0	0	-	9.763	9.674	9.799	-	-	0	-	0.00%
2009-01-13	10.98	10.84	10.98	-	-	0	0	-	9.763	9.639	9.763	-	-	0	-	-3.00%
2009-01-12	11.32	11.16	11.32	-	-	0	0	-	10.07	9.923	10.07	-	-	0	-	-2.08%
2009-01-09	11.56	11.46	11.60	-	-	0	0	-	10.28	10.19	10.31	-	-	0	-	0.00%
2009-01-08	11.56	11.46	11.62	-	-	0	0	-	10.28	10.19	10.33	-	-	0	-	-4.62%
2009-01-07	12.12	12.00	12.14	12.50	12.50	1,600	20,000	12.500	10.78	10.67	10.79	11.11	11.11	1,799	11.115	-1.94%
2009-01-06	12.36	12.36	12.50	-	-	0	0	-	10.99	10.99	11.11	-	-	0	-	0.00%
2009-01-05	12.36	12.38	12.52	-	-	0	0	-	10.99	11.01	11.13	-	-	0	-	3.87%
2009-01-02	11.90	11.94	12.08	11.82	11.82	2,200	26,004	11.820	10.58	10.62	10.74	10.51	10.51	2,474	10.510	3.12%
2008-12-31	11.54	11.50	11.66	-	-	0	0	-	10.26	10.23	10.37	-	-	0	-	0.00%
2008-12-30	11.54	11.38	11.52	-	-	0	0	-	10.26	10.12	10.24	-	-	0	-	-0.86%
2008-12-29	11.64	11.62	11.80	11.64	11.64	1,600	18,624	11.640	10.35	10.33	10.49	10.35	10.35	1,799	10.350	2.74%
2008-12-24	11.58	11.54	11.68	-	-	0	0	-	10.07	10.04	10.16	-	-	0	-	0.00%
2008-12-23	11.58	11.54	11.68	11.58	11.72	3,600	41,968	11.658	10.07	10.04	10.16	10.07	10.20	4,138	10.142	-4.61%
2008-12-22	12.14	12.02	-	-	-	0	0	-	10.56	10.46	-	-	-	0	-	-3.19%
2008-12-19	12.54	12.28	12.44	-	-	0	0	-	10.91	10.68	10.82	-	-	0	-	0.00%
2008-12-18	12.54	12.58	12.72	-	-	0	0	-	10.91	10.94	11.07	-	-	0	-	0.97%
2008-12-17	12.42	12.48	12.62	-	-	0	0	-	10.81	10.86	10.98	-	-	0	-	1.64%
2008-12-16	12.22	12.16	12.30	-	-	0	0	-	10.63	10.58	10.70	-	-	0	-	0.00%
2008-12-15	12.22	-	-	12.24	12.24	200	2,448	12.240	10.63	-	-	10.65	10.65	230	10.649	-2.86%
2008-12-12	12.58	9.000	-	-	-	0	0	-	10.94	7.830	-	-	-	0	-	0.00%
2008-12-11	12.58	12.54	12.70	12.58	12.58	400	5,032	12.580	10.94	10.91	11.05	10.94	10.94	460	10.944	1.78%
2008-12-10	12.36	12.36	12.50	-	-	0	0	-	10.75	10.75	10.87	-	-	0	-	2.49%
2008-12-09	12.06	-	12.50	-	-	0	0	-	10.49	-	10.87	-	-	0	-	-0.17%
2008-12-08	12.08	-	-	12.00	12.00	1,000	12,000	12.000	10.51	-	-	10.44	10.44	1,149	10.440	7.86%
2008-12-05	11.20	11.18	11.32	-	-	0	0	-	9.744	9.726	9.848	-	-	0	-	1.45%
2008-12-04	11.04	10.96	11.10	-	-	0	0	-	9.605	9.535	9.657	-	-	0	-	0.00%
2008-12-03	11.04	11.02	11.18	-	-	0	0	-	9.605	9.587	9.726	-	-	0	-	1.47%
2008-12-02	10.88	10.74	10.88	-	-	0	0	-	9.465	9.344	9.465	-	-	0	-	-3.72%
2008-12-01	11.30	11.28	11.42	11.00	11.00	400	4,400	11.000	9.831	9.813	9.935	9.570	9.570	460	9.5698	2.73%
2008-11-28	11.00	11.00	11.16	-	-	0	0	-	9.570	9.570	9.709	-	-	0	-	2.61%
2008-11-27	10.72	-	-	-	-	0	0	-	9.326	-	-	-	-	0	-	4.89%
2008-11-26	10.22	-	-	-	-	0	0	-	8.891	-	-	-	-	0	-	0.00%
2008-11-25	10.22	10.28	10.42	-	-	0	0	-	8.891	8.943	9.065	-	-	0	-	1.59%
2008-11-24	10.06	-	-	-	-	0	0	-	8.752	-	-	-	-	0	-	0.00%
2008-11-21	10.06	-	-	-	-	0	0	-	8.752	-	-	-	-	0	-	2.76%
2008-11-20	9.790	-	-	9.770	9.770	1,000	9,770	9.7700	8.517	-	-	8.500	8.500	1,149	8.4997	-5.32%
2008-11-19	10.34	-	-	-	-	0	0	-	8.996	-	-	-	-	0	-	0.00%
2008-11-18	10.34	10.26	10.38	-	-	0	0	-	8.996	8.926	9.030	-	-	0	-	-4.61%
2008-11-17	10.84	10.84	10.94	-	-	0	0	-	9.431	9.431	9.518	-	-	0	-	0.00%
2008-11-14	10.84	10.76	10.96	-	-	0	0	-	9.431	9.361	9.535	-	-	0	-	2.26%
2008-11-13	10.60	10.48	10.66	-	-	0	0	-	9.222	9.117	9.274	-	-	0	-	-6.53%
2008-11-12	11.34	11.06	11.22	-	-	0	0	-	9.866	9.622	9.761	-	-	0	-	-0.35%
2008-11-11	11.38	11.16	11.38	-	-	0	0	-	9.900	9.709	9.900	-	-	0	-	-3.40%
2008-11-10	11.78	11.74	11.94	-	-	0	0	-	10.25	10.21	10.39	-	-	0	-	5.18%
2008-11-07	11.20	11.14	11.36	-	-	0	0	-	9.744	9.692	9.883	-	-	0	-	1.82%
2008-11-06	11.00	10.74	10.96	-	-	0	0	-	9.570	9.344	9.535	-	-	0	-	-6.94%
2008-11-05	11.82	11.72	11.94	11.82	11.84	400	4,732	11.830	10.28	10.20	10.39	10.28	10.30	460	10.292	3.87%
2008-11-04	11.38	11.38	11.58	-	-	0	0	-	9.900	9.900	10.07	-	-	0	-	0.35%
2008-11-03	11.34	11.32	11.52	-	-	0	0	-	9.866	9.848	10.02	-	-	0	-	3.09%
2008-10-31	11.00	11.00	11.20	11.00	11.00	400	4,400	11.000	9.570	9.570	9.744	9.570	9.570	460	9.5698	-1.43%
2008-10-30	11.16	11.24	11.34	10.96	10.96	4,000	43,840	10.960	9.709	9.779	9.866	9.535	9.535	4,598	9.5350	10.50%
2008-10-29	10.10	10.00	10.16	10.50	10.50	400	4,200	10.500	8.787	8.700	8.839	9.135	9.135	460	9.1348	3.06%
2008-10-28	9.800	-	10.00	-	-	0	0	-	8.526	-	8.700	-	-	0	-	0.00%
2008-10-27	9.800	-	9.800	-	-	0	0	-	8.526	-	8.526	-	-	0	-	-3.54%
2008-10-24	10.16	10.00	10.14	-	-	0	0	-	8.839	8.700	8.822	-	-	0	-	-6.27%
2008-10-23	10.84	10.78	10.94	10.72	10.72	600	6,432	10.720	9.431	9.378	9.518	9.326	9.326	690	9.3262	-4.75%
2008-10-22	11.38	11.20	11.36	11.82	11.82	400	4,728	11.820	9.900	9.744	9.883	10.28	10.28	460	10.283	-4.37%
2008-10-21	11.90	11.78	11.92	12.10	12.10	2,000	24,200	12.100	10.35	10.25	10.37	10.53	10.53	2,299	10.527	-0.50%
2008-10-20	11.96	12.00	12.16	-	-	0	0	-	10.40	10.44	10.58	-	-	0	-	1.70%
2008-10-17	11.76	-	-	-	-	0	0	-	10.23	-	-	-	-	0	-	-2.00%
2008-10-16	12.00	11.82	12.00	-	-	0	0	-	10.44	10.28	10.44	-	-	0	-	-5.06%
2008-10-15	12.64	12.50	12.64	-	-	0	0	-	11.00	10.87	11.00	-	-	0	-	-4.24%
2008-10-14	13.20	13.18	13.36	-	-	0	0	-	11.48	11.47	11.62	-	-	0	-	4.27%
2008-10-13	12.66	12.80	12.96	12.42	12.42	1,000	12,420	12.420	11.01	11.14	11.27	10.81	10.81	1,149	10.805	9.90%
2008-10-10	11.52	11.44	11.58	11.52	11.64	6,200	71,608	11.550	10.02	9.953	10.07	10.02	10.13	7,127	10.048	-7.99%
2008-10-09	12.52	12.48	12.58	-	-	0	0	-	10.89	10.86	10.94	-	-	0	-	2.29%
2008-10-08	12.24	12.08	12.16	-	-	0	0	-	10.65	10.51	10.58	-	-	0	-	-7.97%
2008-10-06	13.30	13.18	13.26	-	-	0	0	-	11.57	11.47	11.54	-	-	0	-	-5.41%
2008-10-03	14.06	13.98	14.06	-	-	0	0	-	12.23	12.16	12.23	-	-	0	-	-2.09%
2008-10-02	14.36	14.26	14.36	-	-	0	0	-	12.49	12.41	12.49	-	-	0	-	1.56%
2008-09-30	14.14	14.14	14.24	-	-	0	0	-	12.30	12.30	12.39	-	-	0	-	0.14%
2008-09-29	14.12	14.04	14.14	14.28	15.00	7,000	103,560	14.794	12.28	12.21	12.30	12.42	13.05	8,046	12.871	-4.21%
2008-09-26	14.74	14.66	14.74	-	-	0	0	-	12.82	12.75	12.82	-	-	0	-	-1.21%
2008-09-25	14.92	14.84	14.92	-	-	0	0	-	12.98	12.91	12.98	-	-	0	-	-0.27%
2008-09-24	14.96	14.86	14.96	14.96	14.96	2,000	29,920	14.960	13.01	12.93	13.01	13.01	13.01	2,299	13.015	0.00%
2008-09-23	14.96	14.90	15.00	15.04	15.04	1,000	15,040	15.040	13.01	12.96	13.05	13.08	13.08	1,149	13.084	-3.73%
2008-09-22	15.54	15.54	15.62	-	-	0	0	-	13.52	13.52	13.59	-	-	0	-	3.32%
2008-09-19	15.04	15.04	15.18	-	-	0	0	-	13.08	13.08	13.21	-	-	0	-	6.82%
2008-09-18	14.08	13.90	14.04	13.12	14.08	4,800	66,440	13.842	12.25	12.09	12.21	11.41	12.25	5,517	12.042	-0.42%
2008-09-17	14.14	-	-	-	-	0	0	-	12.30	-	-	-	-	0	-	-3.28%
2008-09-16	14.62	14.52	14.64	14.64	14.64	1,200	17,568	14.640	12.72	12.63	12.74	12.74	12.74	1,379	12.736	-5.19%
2008-09-12	15.42	15.38	15.44	15.40	15.40	2,000	30,800	15.400	13.42	13.38	13.43	13.40	13.40	2,299	13.398	0.26%
2008-09-11	15.38	15.38	15.44	-	-	0	0	-	13.38	13.38	13.43	-	-	0	-	-3.27%
2008-09-10	15.90	15.90	15.96	15.90	16.08	20,000	319,800	15.990	13.83	13.83	13.88	13.83	13.99	22,989	13.911	-2.45%
2008-09-09	16.30	16.32	16.38	16.24	16.24	2,600	42,224	16.240	14.18	14.20	14.25	14.13	14.13	2,989	14.128	-1.45%
2008-09-08	16.54	16.62	16.68	-	-	0	0	-	14.39	14.46	14.51	-	-	0	-	3.12%
2008-09-05	16.04	-	-	-	-	0	0	-	13.95	-	-	-	-	0	-	-2.31%
2008-09-04	16.42	16.36	16.42	-	-	0	0	-	14.29	14.23	14.29	-	-	0	-	-1.08%
2008-09-03	16.60	16.60	16.66	-	-	0	0	-	14.44	14.44	14.49	-	-	0	-	-1.89%
2008-09-02	16.92	-	17.20	-	-	0	0	-	14.72	-	14.96	-	-	0	-	0.00%
2008-09-01	16.92	16.86	16.92	-	-	0	0	-	14.72	14.67	14.72	-	-	0	-	-1.40%
2008-08-29	17.16	17.10	17.20	-	-	0	0	-	14.93	14.88	14.96	-	-	0	-	1.30%
2008-08-28	16.94	16.94	17.00	16.90	17.12	2,000	34,020	17.010	14.74	14.74	14.79	14.70	14.89	2,299	14.798	-1.74%
2008-08-27	17.24	17.26	17.32	17.04	17.22	2,000	34,260	17.130	15.00	15.02	15.07	14.82	14.98	2,299	14.903	1.89%
2008-08-26	16.92	16.90	16.96	-	-	0	0	-	14.72	14.70	14.75	-	-	0	-	0.12%
2008-08-25	16.90	16.94	17.00	-	-	0	0	-	14.70	14.74	14.79	-	-	0	-	2.67%
2008-08-21	16.46	-	-	-	-	0	0	-	14.32	-	-	-	-	0	-	-1.91%
2008-08-20	16.78	16.80	16.86	-	-	0	0	-	14.60	14.62	14.67	-	-	0	-	2.07%
2008-08-19	16.44	16.38	16.44	16.64	16.64	400	6,656	16.640	14.30	14.25	14.30	14.48	14.48	460	14.476	-2.14%
2008-08-18	16.80	16.76	16.82	-	-	0	0	-	14.62	14.58	14.63	-	-	0	-	-1.06%
2008-08-15	16.98	16.94	17.00	-	-	0	0	-	14.77	14.74	14.79	-	-	0	-	-0.82%
2008-08-14	17.12	17.10	17.18	17.12	17.12	1,400	23,968	17.120	14.89	14.88	14.95	14.89	14.89	1,609	14.894	0.35%
2008-08-13	17.06	17.00	17.06	17.06	17.06	200	3,412	17.060	14.84	14.79	14.84	14.84	14.84	230	14.842	-1.73%
2008-08-12	17.36	17.30	17.38	-	-	0	0	-	15.10	15.05	15.12	-	-	0	-	-1.14%
2008-08-11	17.56	17.46	17.60	-	-	0	0	-	15.28	15.19	15.31	-	-	0	-	0.00%
2008-08-08	17.56	17.50	17.56	-	-	0	0	-	15.28	15.22	15.28	-	-	0	-	-0.68%
2008-08-07	17.68	17.66	17.72	-	-	0	0	-	15.38	15.36	15.42	-	-	0	-	0.00%
2008-08-05	17.68	17.62	17.70	17.70	17.70	1,000	17,700	17.700	15.38	15.33	15.40	15.40	15.40	1,149	15.399	-2.43%
2008-08-04	18.12	18.10	18.16	-	-	0	0	-	15.76	15.75	15.80	-	-	0	-	-1.31%
2008-08-01	18.36	18.38	18.44	17.96	18.36	2,000	36,320	18.160	15.97	15.99	16.04	15.62	15.97	2,299	15.799	0.22%
2008-07-31	18.32	18.28	18.34	18.32	18.34	600	10,996	18.327	15.94	15.90	15.96	15.94	15.96	690	15.944	0.22%
2008-07-30	18.28	18.26	18.32	18.24	18.28	1,800	32,840	18.244	15.90	15.89	15.94	15.87	15.90	2,069	15.872	1.67%
2008-07-29	17.98	17.94	18.00	-	-	0	0	-	15.64	15.61	15.66	-	-	0	-	-1.86%
2008-07-28	18.32	18.28	18.34	-	-	0	0	-	15.94	15.90	15.96	-	-	0	-	0.00%
2008-07-25	18.32	18.30	18.36	-	-	0	0	-	15.94	15.92	15.97	-	-	0	-	-1.93%
2008-07-24	18.68	18.68	18.74	-	-	0	0	-	16.25	16.25	16.30	-	-	0	-	0.11%
2008-07-23	18.66	18.66	18.72	-	-	0	0	-	16.23	16.23	16.29	-	-	0	-	2.19%
2008-07-22	18.26	18.22	18.28	-	-	0	0	-	15.89	15.85	15.90	-	-	0	-	0.00%
2008-07-21	18.26	18.26	18.32	-	-	0	0	-	15.89	15.89	15.94	-	-	0	-	3.05%
2008-07-18	17.72	17.72	17.78	17.68	17.70	2,600	45,988	17.688	15.42	15.42	15.47	15.38	15.40	2,989	15.388	0.45%
2008-07-17	17.64	17.62	17.68	-	-	0	0	-	15.35	15.33	15.38	-	-	0	-	1.97%
2008-07-16	17.30	17.30	17.38	17.30	17.30	1,400	24,220	17.300	15.05	15.05	15.12	15.05	15.05	1,609	15.051	-0.12%
2008-07-15	17.32	17.28	17.34	17.58	17.58	20,000	351,600	17.580	15.07	15.03	15.09	15.29	15.29	22,989	15.294	-3.67%
2008-07-14	17.98	17.94	18.00	18.20	18.22	11,800	214,796	18.203	15.64	15.61	15.66	15.83	15.85	13,564	15.836	-0.33%
2008-07-11	18.04	18.04	18.10	17.80	17.86	50,000	890,600	17.812	15.69	15.69	15.75	15.49	15.54	57,473	15.496	1.23%
2008-07-10	17.82	17.82	17.88	-	-	0	0	-	15.50	15.50	15.56	-	-	0	-	0.34%
2008-07-09	17.76	17.72	17.78	17.64	17.72	2,600	45,928	17.665	15.45	15.42	15.47	15.35	15.42	2,989	15.368	2.66%
2008-07-08	17.30	17.24	17.52	17.30	17.58	1,200	20,928	17.440	15.05	15.00	15.24	15.05	15.29	1,379	15.172	-1.59%
2008-07-07	17.58	17.56	17.90	17.50	17.50	800	14,000	17.500	15.29	15.28	15.57	15.22	15.22	920	15.225	0.80%
2008-07-04	17.44	17.38	17.46	17.44	17.44	10,000	174,400	17.440	15.17	15.12	15.19	15.17	15.17	11,495	15.172	0.69%
2008-07-03	17.32	17.32	17.38	17.46	17.68	4,400	77,168	17.538	15.07	15.07	15.12	15.19	15.38	5,058	15.258	-1.81%
2008-07-02	17.64	17.70	17.76	17.60	17.72	5,800	102,560	17.683	15.35	15.40	15.45	15.31	15.42	6,667	15.384	-2.00%
2008-06-30	18.00	18.02	18.04	-	-	0	0	-	15.66	15.68	15.69	-	-	0	-	0.00%
2008-06-27	18.00	17.86	17.98	-	-	0	0	-	15.66	15.54	15.64	-	-	0	-	-1.75%
2008-06-26	18.32	18.22	18.28	-	-	0	0	-	15.94	15.85	15.90	-	-	0	-	-0.43%
2008-06-25	18.40	18.38	18.44	18.46	18.46	10,000	184,600	18.460	16.01	15.99	16.04	16.06	16.06	11,495	16.060	0.33%
2008-06-24	18.34	18.22	18.28	18.40	18.40	10,000	184,000	18.400	15.96	15.85	15.90	16.01	16.01	11,495	16.008	-0.86%
2008-06-23	18.50	18.48	18.54	18.50	18.50	200	3,700	18.500	16.09	16.08	16.13	16.09	16.09	230	16.095	-0.75%
2008-06-20	18.64	18.56	18.64	18.70	18.94	51,000	963,700	18.896	16.22	16.15	16.22	16.27	16.48	58,622	16.439	-0.21%
2008-06-19	18.68	18.60	18.62	-	-	0	0	-	16.25	16.18	16.20	-	-	0	-	-1.68%
2008-06-18	19.00	19.02	19.08	18.78	18.78	10,000	187,800	18.780	16.53	16.55	16.60	16.34	16.34	11,495	16.338	1.39%
2008-06-17	18.74	18.76	18.82	18.74	18.74	400	7,496	18.740	16.30	16.32	16.37	16.30	16.30	460	16.303	-0.21%
2008-06-16	18.78	18.76	18.82	18.78	18.78	2,000	37,560	18.780	16.34	16.32	16.37	16.34	16.34	2,299	16.338	1.19%
2008-06-13	18.56	18.54	18.56	18.60	18.66	5,200	96,732	18.602	16.15	16.13	16.15	16.18	16.23	5,977	16.184	-1.17%
2008-06-12	18.78	18.78	18.84	18.62	18.72	3,400	63,568	18.697	16.34	16.34	16.39	16.20	16.29	3,908	16.266	-1.88%
2008-06-11	19.14	19.08	19.16	19.18	19.18	200	3,836	19.180	16.65	16.60	16.67	16.69	16.69	230	16.686	-0.42%
2008-06-10	19.22	19.20	19.22	19.16	19.30	16,600	319,772	19.263	16.72	16.70	16.72	16.67	16.79	19,081	16.759	-3.71%
2008-06-06	19.96	19.92	19.98	-	-	0	0	-	17.36	17.33	17.38	-	-	0	-	0.71%
2008-06-05	19.82	19.84	19.90	19.78	19.78	400	7,912	19.780	17.24	17.26	17.31	17.21	17.21	460	17.208	0.00%
2008-06-04	19.82	19.80	19.86	19.82	19.94	5,000	99,460	19.892	17.24	17.23	17.28	17.24	17.35	5,747	17.306	-0.70%
2008-06-03	19.96	19.92	19.96	19.86	20.00	12,000	238,860	19.905	17.36	17.33	17.36	17.28	17.40	13,793	17.317	-1.43%
2008-06-02	20.25	20.25	20.35	20.00	20.30	5,000	100,800	20.160	17.62	17.62	17.70	17.40	17.66	5,747	17.539	1.25%
2008-05-30	20.00	20.00	20.10	-	-	0	0	-	17.40	17.40	17.49	-	-	0	-	0.60%
2008-05-29	19.88	19.90	19.94	19.86	20.00	5,000	99,720	19.944	17.30	17.31	17.35	17.28	17.40	5,747	17.351	0.20%
2008-05-28	19.84	19.86	19.90	19.82	19.88	9,400	186,752	19.867	17.26	17.28	17.31	17.24	17.30	10,805	17.284	-0.50%
2008-05-27	19.94	19.90	19.94	19.94	19.96	1,600	31,916	19.948	17.35	17.31	17.35	17.35	17.36	1,839	17.354	0.61%
2008-05-26	19.82	19.78	19.84	19.82	19.96	11,800	234,196	19.847	17.24	17.21	17.26	17.24	17.36	13,564	17.267	-1.88%
2008-05-23	20.20	20.15	20.25	20.20	20.30	9,600	194,450	20.255	17.57	17.53	17.62	17.57	17.66	11,035	17.622	-0.98%
2008-05-22	20.40	20.35	20.45	20.20	20.40	2,600	52,800	20.308	17.75	17.70	17.79	17.57	17.75	2,989	17.667	-0.97%
2008-05-21	20.60	20.60	20.75	20.30	20.40	4,800	97,530	20.319	17.92	17.92	18.05	17.66	17.75	5,517	17.677	0.24%
2008-05-20	20.55	20.50	20.60	20.45	20.95	28,000	578,240	20.651	17.88	17.83	17.92	17.79	18.23	32,185	17.966	-2.14%
2008-05-19	21.00	20.90	21.00	20.75	21.00	17,000	356,210	20.954	18.27	18.18	18.27	18.05	18.27	19,541	18.229	0.72%
2008-05-16	20.85	20.80	20.90	20.70	20.90	25,200	525,210	20.842	18.14	18.10	18.18	18.01	18.18	28,966	18.132	0.24%
2008-05-15	20.80	20.80	20.90	20.45	20.90	40,400	836,140	20.697	18.10	18.10	18.18	17.79	18.18	46,438	18.006