Prices and Webb-site Total Returns

iShares MSCI Emerging Asia Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02802	2009-04-23	2023-02-28	2023-03-22	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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2023-03-21	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-20	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-17	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-16	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-15	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-14	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-13	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-10	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-09	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-08	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-07	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-06	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-03	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-02	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-03-01	1	-	-	-	-	-	0	0	-	50.24	-	-	-	-	0	-	0.00%
2023-02-28	0	50.24	49.90	50.26	50.24	50.54	57,400	2,891,292	50.371	50.24	49.90	50.26	50.24	50.54	57,400	50.371	0.00%
2023-02-27	0	50.24	49.90	50.48	50.12	51.00	7,964	401,372	50.398	50.24	49.90	50.48	50.12	51.00	7,964	50.398	-1.49%
2023-02-24	0	51.00	49.90	51.30	51.00	51.10	10,800	551,060	51.024	51.00	49.90	51.30	51.00	51.10	10,800	51.024	-1.20%
2023-02-23	0	51.62	-	51.96	51.46	51.88	55,800	2,877,396	51.566	51.62	-	51.96	51.46	51.88	55,800	51.566	0.47%
2023-02-22	0	51.38	51.20	51.50	51.20	51.82	84,210	4,330,470	51.425	51.38	51.20	51.50	51.20	51.82	84,210	51.425	-1.38%
2023-02-21	0	52.10	-	52.40	52.10	52.40	3,609	188,693	52.284	52.10	-	52.40	52.10	52.40	3,609	52.284	-0.88%
2023-02-20	0	52.56	-	54.00	52.00	52.26	800	41,704	52.130	52.56	-	54.00	52.00	52.26	800	52.130	0.42%
2023-02-17	0	52.34	-	54.00	52.34	52.36	2,000	104,688	52.344	52.34	-	54.00	52.34	52.36	2,000	52.344	-1.21%
2023-02-16	0	52.98	-	53.88	52.86	53.50	24,400	1,294,912	53.070	52.98	-	53.88	52.86	53.50	24,400	53.070	0.80%
2023-02-15	0	52.56	-	52.64	52.68	52.74	4,810	253,662	52.736	52.56	-	52.64	52.68	52.74	4,810	52.736	-1.50%
2023-02-14	0	53.36	-	53.50	53.00	53.36	9,000	479,232	53.248	53.36	-	53.50	53.00	53.36	9,000	53.248	0.19%
2023-02-13	0	53.26	-	54.10	52.88	53.26	11,000	584,140	53.104	53.26	-	54.10	52.88	53.26	11,000	53.104	-0.56%
2023-02-10	0	53.56	-	53.92	53.56	53.56	400	21,424	53.560	53.56	-	53.92	53.56	53.56	400	53.560	-0.67%
2023-02-09	0	53.92	-	54.10	52.00	53.90	5,400	288,500	53.426	53.92	-	54.10	52.00	53.90	5,400	53.426	0.45%
2023-02-08	0	53.68	52.00	54.10	53.60	53.64	6,400	343,104	53.610	53.68	52.00	54.10	53.60	53.64	6,400	53.610	0.83%
2023-02-07	0	53.24	52.00	54.10	53.22	53.80	2,238	119,672	53.473	53.24	52.00	54.10	53.22	53.80	2,238	53.473	0.23%
2023-02-06	0	53.12	52.00	55.10	53.12	55.10	12,200	650,272	53.301	53.12	52.00	55.10	53.12	55.10	12,200	53.301	-3.21%
2023-02-03	0	54.88	-	55.00	54.90	54.98	14,600	801,588	54.903	54.88	-	55.00	54.90	54.98	14,600	54.903	-0.18%
2023-02-02	0	54.98	54.82	56.28	54.98	55.62	400	22,120	55.300	54.98	54.82	56.28	54.98	55.62	400	55.300	0.29%
2023-02-01	0	54.82	54.00	56.28	54.38	54.98	18,400	1,004,392	54.587	54.82	54.00	56.28	54.38	54.98	18,400	54.587	1.37%
2023-01-31	0	54.08	-	54.16	53.78	55.08	64,200	3,510,376	54.679	54.08	-	54.16	53.78	55.08	64,200	54.679	-1.67%
2023-01-30	0	55.00	-	54.82	55.20	56.14	5,800	322,184	55.549	55.00	-	54.82	55.20	56.14	5,800	55.549	-2.07%
2023-01-27	0	56.16	56.00	56.28	56.14	56.16	21,200	1,190,588	56.160	56.16	56.00	56.28	56.14	56.16	21,200	56.160	0.47%
2023-01-26	0	55.90	-	56.00	55.50	55.50	50,608	2,809,046	55.506	55.90	-	56.00	55.50	55.50	50,608	55.506	1.64%
2023-01-20	0	55.00	-	-	54.36	55.00	20,200	1,102,272	54.568	55.00	-	-	54.36	55.00	20,200	54.568	1.51%
2023-01-19	0	54.18	-	55.00	54.18	54.18	20,000	1,083,600	54.180	54.18	-	55.00	54.18	54.18	20,000	54.180	0.26%
2023-01-18	0	54.04	-	55.00	-	-	0	0	-	54.04	-	55.00	-	-	0	-	0.00%
2023-01-17	0	54.04	-	55.00	53.86	54.10	1,000	53,980	53.980	54.04	-	55.00	53.86	54.10	1,000	53.980	-0.07%
2023-01-16	0	54.08	-	55.00	54.08	54.08	400	21,632	54.080	54.08	-	55.00	54.08	54.08	400	54.080	0.45%
2023-01-13	0	53.84	53.18	55.00	-	-	0	0	-	53.84	53.18	55.00	-	-	0	-	1.55%
2023-01-12	0	53.02	53.00	55.00	53.00	53.00	200	10,600	53.000	53.02	53.00	55.00	53.00	53.00	200	53.000	-0.79%
2023-01-11	0	53.44	53.00	-	53.52	53.52	2,600	139,152	53.520	53.44	53.00	-	53.52	53.52	2,600	53.520	0.83%
2023-01-10	0	53.00	53.00	-	53.00	53.16	5,400	286,732	53.099	53.00	53.00	-	53.00	53.16	5,400	53.099	0.00%
2023-01-09	0	53.00	53.00	-	52.50	52.50	239	12,565	52.573	53.00	53.00	-	52.50	52.50	239	52.573	2.67%
2023-01-06	0	51.62	51.50	52.50	51.62	51.72	105,800	5,464,396	51.648	51.62	51.50	52.50	51.62	51.72	105,800	51.648	0.19%
2023-01-05	0	51.52	51.00	52.50	51.54	51.74	25,200	1,303,108	51.711	51.52	51.00	52.50	51.54	51.74	25,200	51.711	1.22%
2023-01-04	0	50.90	50.00	-	50.82	50.82	200	10,164	50.820	50.90	50.00	-	50.82	50.82	200	50.820	1.52%
2023-01-03	0	50.14	49.94	54.90	48.82	51.26	40,200	2,002,128	49.804	50.14	49.94	54.90	48.82	51.26	40,200	49.804	0.76%
2022-12-30	0	49.76	49.30	54.90	49.54	51.86	85,200	4,274,116	50.166	49.76	49.30	54.90	49.54	51.86	85,200	50.166	0.93%
2022-12-29	0	49.30	49.20	50.02	49.22	49.40	20,200	994,980	49.256	49.30	49.20	50.02	49.22	49.40	20,200	49.256	-1.44%
2022-12-28	0	50.02	-	54.90	49.26	51.68	75,010	3,758,496	50.107	50.02	-	54.90	49.26	51.68	75,010	50.107	0.72%
2022-12-23	0	49.66	-	54.90	-	-	0	0	-	49.66	-	54.90	-	-	0	-	-0.60%
2022-12-22	0	49.96	49.30	54.90	49.30	49.98	15,400	769,120	49.943	49.96	49.30	54.90	49.30	49.98	15,400	49.943	1.42%
2022-12-21	0	49.26	-	54.90	-	-	9	448	49.778	49.26	-	54.90	-	-	9	49.778	0.37%
2022-12-20	0	49.08	-	54.90	49.00	49.52	7,200	355,720	49.406	49.08	-	54.90	49.00	49.52	7,200	49.406	-1.17%
2022-12-19	0	49.66	49.00	54.90	49.60	50.88	15,400	770,556	50.036	49.66	49.00	54.90	49.60	50.88	15,400	50.036	-0.96%
2022-12-16	0	50.14	49.00	54.90	-	-	0	0	-	50.14	49.00	54.90	-	-	0	-	-0.04%
2022-12-15	0	50.16	49.00	54.90	50.30	50.42	52,400	2,636,728	50.319	50.16	49.00	54.90	50.30	50.42	52,400	50.319	-1.07%
2022-12-14	0	50.70	50.50	54.90	-	-	0	0	-	50.70	50.50	54.90	-	-	0	-	1.12%
2022-12-13	0	50.14	50.14	54.90	-	-	0	0	-	50.14	50.14	54.90	-	-	0	-	0.00%
2022-12-12	0	50.14	49.00	54.90	-	-	0	0	-	50.14	49.00	54.90	-	-	0	-	-1.92%
2022-12-09	0	51.12	50.10	54.90	51.00	51.12	5,200	265,224	51.005	51.12	50.10	54.90	51.00	51.12	5,200	51.005	1.91%
2022-12-08	0	50.16	49.00	54.90	-	-	0	0	-	50.16	49.00	54.90	-	-	0	-	0.93%
2022-12-07	0	49.70	49.00	54.90	49.70	49.70	440	21,904	49.782	49.70	49.00	54.90	49.70	49.70	440	49.782	-1.55%
2022-12-06	0	50.48	49.00	54.90	50.68	50.68	200	10,136	50.680	50.48	49.00	54.90	50.68	50.68	200	50.680	-1.06%
2022-12-05	0	51.02	50.80	54.90	51.02	51.02	200	10,204	51.020	51.02	50.80	54.90	51.02	51.02	200	51.020	1.39%
2022-12-02	0	50.32	49.00	54.90	50.32	50.32	1,000	50,320	50.320	50.32	49.00	54.90	50.32	50.32	1,000	50.320	-0.63%
2022-12-01	0	50.64	49.00	-	50.82	50.82	800	40,656	50.820	50.64	49.00	-	50.82	50.82	800	50.820	1.24%
2022-11-30	0	50.02	-	-	49.34	50.02	1,200	59,544	49.620	50.02	-	-	49.34	50.02	1,200	49.620	1.83%
2022-11-29	0	49.12	-	-	48.48	49.10	29,600	1,440,584	48.668	49.12	-	-	48.48	49.10	29,600	48.668	3.11%
2022-11-28	0	47.64	-	-	46.92	47.30	5,000	234,808	46.962	47.64	-	-	46.92	47.30	5,000	46.962	-1.93%
2022-11-25	0	48.58	47.20	-	-	-	0	0	-	48.58	47.20	-	-	-	0	-	0.00%
2022-11-24	0	48.58	47.20	-	48.00	48.58	69,800	3,351,916	48.022	48.58	47.20	-	48.00	48.58	69,800	48.022	1.89%
2022-11-23	0	47.68	47.20	-	-	-	0	0	-	47.68	47.20	-	-	-	0	-	0.29%
2022-11-22	0	47.54	47.30	-	-	-	0	0	-	47.54	47.30	-	-	-	0	-	-0.59%
2022-11-21	0	47.82	47.20	-	-	-	12	574	47.833	47.82	47.20	-	-	-	12	47.833	-1.77%
2022-11-18	0	48.68	48.50	-	48.68	48.68	200	9,736	48.680	48.68	48.50	-	48.68	48.68	200	48.680	0.37%
2022-11-17	0	48.50	47.20	-	48.32	48.50	2,600	125,708	48.349	48.50	47.20	-	48.32	48.50	2,600	48.349	-1.70%
2022-11-16	0	49.34	47.20	49.50	49.06	49.34	5,200	255,168	49.071	49.34	47.20	49.50	49.06	49.34	5,200	49.071	-0.52%
2022-11-15	0	49.60	47.20	-	49.52	49.60	1,200	59,504	49.587	49.60	47.20	-	49.52	49.60	1,200	49.587	2.52%
2022-11-14	0	48.38	47.22	-	48.38	48.38	10,000	483,800	48.380	48.38	47.22	-	48.38	48.38	10,000	48.380	0.77%
2022-11-11	0	48.74	47.20	-	47.70	48.62	30,400	1,471,300	48.398	48.01	46.49	-	46.99	47.89	30,862	47.673	6.75%
2022-11-10	0	45.66	-	45.74	45.76	45.76	1,000	45,760	45.760	44.98	-	45.05	45.07	45.07	1,015	45.075	-1.72%
2022-11-09	0	46.46	-	-	46.46	46.46	5,000	232,300	46.460	45.76	-	-	45.76	45.76	5,076	45.764	0.82%
2022-11-08	0	46.08	-	-	46.08	46.08	5,000	230,400	46.080	45.39	-	-	45.39	45.39	5,076	45.390	0.83%
2022-11-07	0	45.70	-	-	45.24	45.24	1,010	45,699	45.247	45.02	-	-	44.56	44.56	1,025	44.569	1.02%
2022-11-04	0	45.24	43.88	-	44.98	45.40	15,000	676,900	45.127	44.56	43.22	-	44.31	44.72	15,228	44.451	3.05%
2022-11-03	0	43.90	-	-	43.90	43.90	200	8,780	43.900	43.24	-	-	43.24	43.24	203	43.242	-0.95%
2022-11-02	0	44.32	-	-	-	-	0	0	-	43.66	-	-	-	-	0	-	0.00%
2022-11-01	0	44.32	-	-	43.80	44.48	2,200	96,496	43.862	43.66	-	-	43.14	43.81	2,233	43.205	3.31%
2022-10-31	0	42.90	42.48	-	42.76	43.46	53,600	2,307,644	43.053	42.26	41.84	-	42.12	42.81	54,415	42.408	-0.28%
2022-10-28	0	43.02	-	-	43.30	43.42	10,000	433,600	43.360	42.38	-	-	42.65	42.77	10,152	42.711	-2.49%
2022-10-27	0	44.12	-	-	44.16	44.60	8,600	382,816	44.514	43.46	-	-	43.50	43.93	8,731	43.847	1.15%
2022-10-26	0	43.62	43.00	-	-	-	0	0	-	42.97	42.36	-	-	-	0	-	1.68%
2022-10-25	0	42.90	-	43.00	42.78	42.90	7,200	308,352	42.827	42.26	-	42.36	42.14	42.26	7,309	42.185	-0.23%
2022-10-24	0	43.00	-	-	43.00	43.00	811	34,881	43.010	42.36	-	-	42.36	42.36	823	42.366	-2.71%
2022-10-21	0	44.20	44.12	-	44.20	44.62	12,000	534,600	44.550	43.54	43.46	-	43.54	43.95	12,182	43.883	0.64%
2022-10-20	0	43.92	43.00	-	43.74	43.92	800	35,064	43.830	43.26	42.36	-	43.08	43.26	812	43.174	-1.44%
2022-10-19	0	44.56	-	-	44.56	44.90	2,800	125,448	44.803	43.89	-	-	43.89	44.23	2,843	44.132	-1.63%
2022-10-18	0	45.30	-	-	44.70	44.70	1,800	80,460	44.700	44.62	-	-	44.03	44.03	1,827	44.031	1.66%
2022-10-17	0	44.56	-	-	44.56	44.56	6,000	267,360	44.560	43.89	-	-	43.89	43.89	6,091	43.893	-0.98%
2022-10-14	0	45.00	-	-	44.26	45.20	5,410	243,553	45.019	44.33	-	-	43.60	44.52	5,492	44.345	1.72%
2022-10-13	0	44.24	-	-	-	-	0	0	-	43.58	-	-	-	-	0	-	-1.12%
2022-10-12	0	44.74	-	-	-	-	400	18,032	45.080	44.07	-	-	-	-	406	44.405	0.00%
2022-10-11	0	44.74	-	-	-	-	0	0	-	44.07	-	-	-	-	0	-	-1.02%
2022-10-10	0	45.20	-	-	45.16	46.80	5,631	254,726	45.236	44.52	-	-	44.48	46.10	5,717	44.559	-3.42%
2022-10-07	0	46.80	-	46.80	46.82	46.82	600	28,092	46.820	46.10	-	46.10	46.12	46.12	609	46.119	-1.52%
2022-10-06	0	47.52	-	-	-	-	0	0	-	46.81	-	-	-	-	0	-	0.00%
2022-10-05	0	47.52	47.42	-	47.12	47.30	13,000	613,820	47.217	46.81	46.71	-	46.41	46.59	13,198	46.510	4.90%
2022-10-03	0	45.30	-	-	45.30	45.30	200	9,060	45.300	44.62	-	-	44.62	44.62	203	44.622	-1.44%
2022-09-30	0	45.96	-	-	45.96	45.96	200	9,192	45.960	45.27	-	-	45.27	45.27	203	45.272	0.70%
2022-09-29	0	45.64	-	45.80	46.10	46.20	800	36,940	46.175	44.96	-	45.11	45.41	45.51	812	45.483	-0.70%
2022-09-28	0	45.96	45.80	-	45.88	45.96	400	18,368	45.920	45.27	45.11	-	45.19	45.27	406	45.232	-2.42%
2022-09-27	0	47.10	-	-	-	-	0	0	-	46.39	-	-	-	-	0	-	0.00%
2022-09-26	0	47.10	-	45.70	46.70	47.80	48,600	2,273,524	46.780	46.39	-	45.02	46.00	47.08	49,339	46.080	-1.22%
2022-09-23	0	47.68	-	47.80	48.30	48.30	400	19,220	48.050	46.97	-	47.08	47.58	47.58	406	47.330	-1.41%
2022-09-22	0	48.36	48.00	-	48.36	48.36	230	11,121	48.352	47.64	47.28	-	47.64	47.64	233	47.628	-1.51%
2022-09-21	0	49.10	-	-	49.84	49.84	5,010	249,696	49.840	48.36	-	-	49.09	49.09	5,086	49.093	-1.09%
2022-09-20	0	49.64	-	-	-	-	0	0	-	48.90	-	-	-	-	0	-	0.61%
2022-09-19	0	49.34	-	-	49.34	49.34	2,400	118,416	49.340	48.60	-	-	48.60	48.60	2,436	48.601	-1.04%
2022-09-16	0	49.86	-	-	50.00	50.34	8,200	411,700	50.207	49.11	-	-	49.25	49.59	8,325	49.455	-1.81%
2022-09-15	0	50.78	-	-	-	-	0	0	-	50.02	-	-	-	-	0	-	0.00%
2022-09-14	0	50.78	-	-	-	-	0	0	-	50.02	-	-	-	-	0	-	-2.38%
2022-09-13	0	52.02	-	-	51.60	52.12	6,400	330,584	51.654	51.24	-	-	50.83	51.34	6,497	50.880	1.60%
2022-09-09	0	51.20	50.00	51.44	51.04	51.16	400	20,440	51.100	50.43	49.25	50.67	50.28	50.39	406	50.335	2.03%
2022-09-08	0	50.18	50.00	50.56	-	-	0	0	-	49.43	49.25	49.80	-	-	0	-	0.00%
2022-09-07	0	50.18	50.00	50.32	50.02	50.02	1,239	61,988	50.031	49.43	49.25	49.57	49.27	49.27	1,258	49.281	-1.14%
2022-09-06	0	50.76	50.60	51.02	50.60	51.02	14,400	729,712	50.674	50.00	49.84	50.26	49.84	50.26	14,619	49.915	-0.08%
2022-09-05	0	50.80	50.60	51.02	50.80	51.02	2,600	132,168	50.834	50.04	49.84	50.26	50.04	50.26	2,640	50.072	-1.17%
2022-09-02	0	51.40	-	-	51.58	51.58	80,000	4,126,400	51.580	50.63	-	-	50.81	50.81	81,216	50.807	-0.27%
2022-09-01	0	51.54	-	-	51.54	52.08	109,800	5,704,052	51.950	50.77	-	-	50.77	51.30	111,470	51.171	-0.73%
2022-08-31	0	51.92	51.76	-	51.76	51.76	9,800	507,248	51.760	51.14	50.98	-	50.98	50.98	9,949	50.985	-0.65%
2022-08-30	0	52.26	-	52.80	51.50	52.26	5,700	296,878	52.084	51.48	-	52.01	50.73	51.48	5,787	51.304	0.19%
2022-08-29	0	52.16	-	52.80	51.82	52.16	21,800	1,130,572	51.861	51.38	-	52.01	51.04	51.38	22,131	51.084	-1.21%
2022-08-26	0	52.80	-	-	-	-	0	0	-	52.01	-	-	-	-	0	-	0.04%
2022-08-25	0	52.78	-	-	51.98	52.78	28,800	1,515,344	52.616	51.99	-	-	51.20	51.99	29,238	51.828	2.13%
2022-08-24	0	51.68	-	51.88	51.70	51.74	16,000	827,360	51.710	50.91	-	51.10	50.93	50.97	16,243	50.936	-0.27%
2022-08-23	0	51.82	-	51.88	51.82	51.94	20,000	1,038,080	51.904	51.04	-	51.10	51.04	51.16	20,304	51.127	-0.73%
2022-08-22	0	52.20	-	53.18	52.20	52.20	4,000	208,800	52.200	51.42	-	52.38	51.42	51.42	4,061	51.418	-1.36%
2022-08-19	0	52.92	-	53.18	-	-	27	1,435	53.148	52.13	-	52.38	-	-	27	52.352	0.00%
2022-08-18	0	52.92	-	53.18	52.92	52.92	12,000	635,040	52.920	52.13	-	52.38	52.13	52.13	12,182	52.127	-1.23%
2022-08-17	0	53.58	53.10	60.00	53.62	53.62	16,000	857,920	53.620	52.78	52.30	59.10	52.82	52.82	16,243	52.817	0.53%
2022-08-16	0	53.30	53.10	60.00	-	-	0	0	-	52.50	52.30	59.10	-	-	0	-	0.00%
2022-08-15	0	53.30	53.10	53.30	53.30	53.30	200	10,660	53.300	52.50	52.30	52.50	52.50	52.50	203	52.502	-0.07%
2022-08-12	0	53.34	-	60.00	-	-	0	0	-	52.54	-	59.10	-	-	0	-	0.60%
2022-08-11	0	53.02	-	-	52.68	52.78	89,000	4,693,480	52.736	52.23	-	-	51.89	51.99	90,353	51.946	1.88%
2022-08-10	0	52.04	-	60.00	-	-	0	0	-	51.26	-	59.10	-	-	0	-	-1.06%
2022-08-09	0	52.60	-	-	52.60	52.60	600	31,560	52.600	51.81	-	-	51.81	51.81	609	51.812	-0.42%
2022-08-08	0	52.82	52.60	-	52.82	52.82	600	31,692	52.820	52.03	51.81	-	52.03	52.03	609	52.029	-0.30%
2022-08-05	0	52.98	-	53.22	52.98	52.98	238	12,609	52.979	52.19	-	52.42	52.19	52.19	242	52.186	1.46%
2022-08-04	0	52.22	-	-	-	-	0	0	-	51.44	-	-	-	-	0	-	0.58%
2022-08-03	0	51.92	-	-	-	-	0	0	-	51.14	-	-	-	-	0	-	0.00%
2022-08-02	0	51.92	-	-	51.92	51.92	600	31,152	51.920	51.14	-	-	51.14	51.14	609	51.142	-1.18%
2022-08-01	0	52.54	-	-	-	-	0	0	-	51.75	-	-	-	-	0	-	0.00%
2022-07-29	0	52.54	-	52.54	-	-	0	0	-	51.75	-	51.75	-	-	0	-	-0.83%
2022-07-28	0	52.98	-	-	52.98	52.98	200	10,596	52.980	52.19	-	-	52.19	52.19	203	52.186	1.26%
2022-07-27	0	52.32	-	-	52.32	52.32	800	41,872	52.340	51.54	-	-	51.54	51.54	812	51.556	-0.53%
2022-07-26	0	52.60	-	-	-	-	0	0	-	51.81	-	-	-	-	0	-	0.00%
2022-07-25	0	52.60	-	-	-	-	0	0	-	51.81	-	-	-	-	0	-	0.00%
2022-07-22	0	52.60	52.60	-	-	-	27	1,431	53.000	51.81	51.81	-	-	-	27	52.206	0.77%
2022-07-21	0	52.20	52.20	-	-	-	0	0	-	51.42	51.42	-	-	-	0	-	0.38%
2022-07-20	0	52.00	52.00	-	-	-	10	524	52.400	51.22	51.22	-	-	-	10	51.615	0.81%
2022-07-19	0	51.58	51.58	-	-	-	0	0	-	50.81	50.81	-	-	-	0	-	0.00%
2022-07-18	0	51.58	51.58	-	-	-	0	0	-	50.81	50.81	-	-	-	0	-	0.16%
2022-07-15	0	51.50	-	-	-	-	0	0	-	50.73	-	-	-	-	0	-	0.00%
2022-07-14	0	51.50	-	-	51.28	51.50	1,600	82,224	51.390	50.73	-	-	50.51	50.73	1,624	50.620	-0.19%
2022-07-13	0	51.60	-	-	51.60	51.60	4,000	206,400	51.600	50.83	-	-	50.83	50.83	4,061	50.827	-0.08%
2022-07-12	0	51.64	-	-	51.50	51.64	541	27,819	51.421	50.87	-	-	50.73	50.87	549	50.651	-2.01%
2022-07-11	0	52.70	-	52.70	53.18	53.18	800	42,544	53.180	51.91	-	51.91	52.38	52.38	812	52.384	-2.77%
2022-07-08	0	54.20	-	-	54.20	54.56	16,638	906,397	54.478	53.39	-	-	53.39	53.74	16,891	53.662	2.07%
2022-07-07	0	53.10	-	-	53.12	53.12	200	10,624	53.120	52.30	-	-	52.32	52.32	203	52.324	-0.04%
2022-07-06	0	53.12	-	-	-	-	0	0	-	52.32	-	-	-	-	0	-	0.00%
2022-07-05	0	53.12	-	-	53.12	53.32	20,400	1,086,848	53.277	52.32	-	-	52.32	52.52	20,710	52.479	1.57%
2022-07-04	0	52.30	-	54.00	52.30	52.50	4,200	220,460	52.491	51.52	-	53.19	51.52	51.71	4,264	51.704	-2.43%
2022-06-30	0	53.60	-	-	53.60	53.60	1,000	53,600	53.600	52.80	-	-	52.80	52.80	1,015	52.797	-0.59%
2022-06-29	0	53.92	-	-	53.90	53.92	400	21,564	53.910	53.11	-	-	53.09	53.11	406	53.103	-0.74%
2022-06-28	0	54.32	-	-	54.32	54.32	310	16,738	53.994	53.51	-	-	53.51	53.51	315	53.185	-0.51%
2022-06-27	0	54.60	-	-	54.60	54.70	3,200	174,828	54.634	53.78	-	-	53.78	53.88	3,249	53.815	1.64%
2022-06-24	0	53.72	45.00	-	53.72	53.72	1,600	85,952	53.720	52.92	44.33	-	52.92	52.92	1,624	52.915	2.52%
2022-06-23	0	52.40	52.40	-	52.32	52.96	3,200	167,808	52.440	51.62	51.62	-	51.54	52.17	3,249	51.655	-1.06%
2022-06-22	0	52.96	-	-	-	-	27	1,445	53.519	52.17	-	-	-	-	27	52.717	0.00%
2022-06-21	0	52.96	-	-	-	-	0	0	-	52.17	-	-	-	-	0	-	0.00%
2022-06-20	0	52.96	-	-	-	-	0	0	-	52.17	-	-	-	-	0	-	0.00%
2022-06-17	0	52.96	-	-	52.96	52.96	200	10,592	52.960	52.17	-	-	52.17	52.17	203	52.167	-0.30%
2022-06-16	0	53.12	-	53.12	-	-	0	0	-	52.32	-	52.32	-	-	0	-	-0.52%
2022-06-15	0	53.40	-	-	-	-	0	0	-	52.60	-	-	-	-	0	-	0.00%
2022-06-14	0	53.40	-	-	53.00	53.40	400	21,280	53.200	52.60	-	-	52.21	52.60	406	52.403	-0.37%
2022-06-13	0	53.60	-	53.60	53.12	55.02	40,800	2,223,760	54.504	52.80	-	52.80	52.32	54.20	41,420	53.688	-3.53%
2022-06-10	0	55.56	-	56.50	55.56	55.80	32,000	1,783,280	55.728	54.73	-	55.65	54.73	54.96	32,487	54.893	-1.80%
2022-06-09	0	56.58	-	-	56.58	56.58	600	33,948	56.580	55.73	-	-	55.73	55.73	609	55.733	0.43%
2022-06-08	0	56.34	-	-	56.34	56.34	4,025	226,765	56.339	55.50	-	-	55.50	55.50	4,086	55.495	2.29%
2022-06-07	0	55.08	55.00	55.38	-	-	0	0	-	54.26	54.18	54.55	-	-	0	-	0.25%
2022-06-06	0	54.94	54.06	-	54.94	54.94	400	21,976	54.940	54.12	53.25	-	54.12	54.12	406	54.117	-0.07%
2022-06-02	0	54.98	54.06	-	54.56	54.98	2,200	120,116	54.598	54.16	53.25	-	53.74	54.16	2,233	53.780	-1.04%
2022-06-01	0	55.56	-	-	-	-	0	0	-	54.73	-	-	-	-	0	-	-0.43%
2022-05-31	0	55.80	-	-	55.12	55.80	2,400	133,744	55.727	54.96	-	-	54.29	54.96	2,436	54.892	1.79%
2022-05-30	0	54.82	54.48	-	54.38	54.82	800	43,768	54.710	54.00	53.66	-	53.57	54.00	812	53.891	2.09%
2022-05-27	0	53.70	45.00	55.00	53.70	53.70	300	16,110	53.700	52.90	44.33	54.18	52.90	52.90	305	52.896	2.25%
2022-05-26	0	52.52	-	55.00	52.52	52.52	10,000	525,200	52.520	51.73	-	54.18	51.73	51.73	10,152	51.733	-1.80%
2022-05-25	0	53.48	-	55.00	-	-	0	0	-	52.68	-	54.18	-	-	0	-	0.00%
2022-05-24	0	53.48	-	-	53.48	53.48	2,027	108,405	53.481	52.68	-	-	52.68	52.68	2,058	52.680	-0.41%
2022-05-23	0	53.70	52.80	-	-	-	0	0	-	52.90	52.01	-	-	-	0	-	0.00%
2022-05-20	0	53.70	52.80	-	53.32	53.32	8,800	470,640	53.482	52.90	52.01	-	52.52	52.52	8,934	52.681	2.44%
2022-05-19	0	52.42	-	-	52.42	52.42	400	20,968	52.420	51.63	-	-	51.63	51.63	406	51.635	-1.84%
2022-05-18	0	53.40	53.40	-	-	-	0	0	-	52.60	52.60	-	-	-	0	-	1.06%
2022-05-17	0	52.84	52.70	-	-	-	0	0	-	52.05	51.91	-	-	-	0	-	2.44%
2022-05-16	0	51.58	50.00	-	-	-	0	0	-	50.81	49.25	-	-	-	0	-	0.00%
2022-05-13	0	51.58	50.00	-	51.58	51.58	4,000	206,320	51.580	50.81	49.25	-	50.81	50.81	4,061	50.807	1.34%
2022-05-12	0	50.90	50.00	51.02	50.90	50.90	4,000	203,600	50.900	50.14	49.25	50.26	50.14	50.14	4,061	50.138	-2.60%
2022-05-11	0	52.26	51.80	-	52.20	52.26	4,400	229,920	52.255	51.48	51.02	-	51.42	51.48	4,467	51.472	0.77%
2022-05-10	0	51.86	-	-	51.86	52.08	1,419	73,810	52.016	51.08	-	-	51.08	51.30	1,441	51.236	-2.96%
2022-05-06	0	53.44	53.00	53.68	53.88	53.88	200	10,776	53.880	52.64	52.21	52.88	53.07	53.07	203	53.073	-3.08%
2022-05-05	0	55.14	-	-	55.14	55.14	4,600	253,644	55.140	54.31	-	-	54.31	54.31	4,670	54.314	0.07%
2022-05-04	0	55.10	-	-	55.16	55.28	1,400	77,304	55.217	54.27	-	-	54.33	54.45	1,421	54.390	-1.33%
2022-05-03	0	55.84	-	-	55.74	55.84	16,000	892,240	55.765	55.00	-	-	54.91	55.00	16,243	54.930	3.48%
2022-04-29	0	53.96	-	-	-	-	0	0	-	53.15	-	-	-	-	0	-	0.00%
2022-04-28	0	53.96	-	-	-	-	0	0	-	53.15	-	-	-	-	0	-	0.52%
2022-04-27	0	53.68	-	-	53.68	53.68	5,030	270,129	53.704	52.88	-	-	52.88	52.88	5,106	52.899	-0.89%
2022-04-26	0	54.16	-	-	54.20	54.20	2,618	141,898	54.201	53.35	-	-	53.39	53.39	2,658	53.389	1.27%
2022-04-25	0	53.48	-	-	53.32	54.34	29,200	1,571,084	53.804	52.68	-	-	52.52	53.53	29,644	52.998	-3.43%
2022-04-22	0	55.38	-	-	55.38	55.38	200	11,076	55.380	54.55	-	-	54.55	54.55	203	54.551	-1.18%
2022-04-21	0	56.04	-	-	56.34	56.34	400	22,536	56.340	55.20	-	-	55.50	55.50	406	55.496	-0.50%
2022-04-20	0	56.32	-	-	-	-	0	0	-	55.48	-	-	-	-	0	-	-0.60%
2022-04-19	0	56.66	56.24	-	57.12	57.96	600	34,440	57.400	55.81	55.40	-	56.26	57.09	609	56.540	-1.12%
2022-04-14	0	57.30	-	-	-	-	0	0	-	56.44	-	-	-	-	0	-	0.32%
2022-04-13	0	57.12	-	-	-	-	0	0	-	56.26	-	-	-	-	0	-	0.25%
2022-04-12	0	56.98	-	-	57.00	57.00	200	11,400	57.000	56.13	-	-	56.15	56.15	203	56.146	-0.04%
2022-04-11	0	57.00	-	-	57.00	57.04	5,600	319,360	57.029	56.15	-	-	56.15	56.19	5,685	56.174	-2.13%
2022-04-08	0	58.24	-	-	-	-	17	986	58.000	57.37	-	-	-	-	17	57.131	-0.27%
2022-04-07	0	58.40	-	-	58.30	58.50	13,000	757,960	58.305	57.53	-	-	57.43	57.62	13,198	57.431	-1.25%
2022-04-06	0	59.14	-	68.20	59.80	59.80	5,000	299,000	59.800	58.25	-	67.18	58.90	58.90	5,076	58.904	-0.87%
2022-04-04	0	59.66	-	-	58.80	59.66	4,400	262,160	59.582	58.77	-	-	57.92	58.77	4,467	58.689	2.37%
2022-04-01	0	58.28	-	-	58.28	58.28	400	23,312	58.280	57.41	-	-	57.41	57.41	406	57.407	-1.52%
2022-03-31	0	59.18	-	60.00	-	-	0	0	-	58.29	-	59.10	-	-	0	-	0.00%
2022-03-30	0	59.18	-	-	57.78	59.18	800	46,504	58.130	58.29	-	-	56.91	58.29	812	57.259	3.46%
2022-03-29	0	57.20	-	-	-	-	0	0	-	56.34	-	-	-	-	0	-	0.00%
2022-03-28	0	57.20	-	58.00	57.20	57.20	400	22,880	57.200	56.34	-	57.13	56.34	56.34	406	56.343	-2.05%
2022-03-25	0	58.40	-	-	58.34	58.52	24,000	1,401,520	58.397	57.53	-	-	57.47	57.64	24,365	57.522	-1.02%
2022-03-24	0	59.00	-	-	-	-	1,800	105,804	58.780	58.12	-	-	-	-	1,827	57.900	0.00%
2022-03-23	0	59.00	58.80	-	59.00	59.00	200	11,800	59.000	58.12	57.92	-	58.12	58.12	203	58.116	1.62%
2022-03-22	0	58.06	58.06	-	58.06	58.06	2,000	115,672	57.836	57.19	57.19	-	57.19	57.19	2,030	56.970	0.00%
2022-03-21	0	58.06	-	-	58.04	58.12	24,034	1,395,419	58.060	57.19	-	-	57.17	57.25	24,399	57.191	1.79%
2022-03-18	0	57.04	57.04	-	57.00	57.00	200	11,400	57.000	56.19	56.19	-	56.15	56.15	203	56.146	0.07%
2022-03-17	0	57.00	56.30	-	-	-	0	0	-	56.15	55.46	-	-	-	0	-	3.22%
2022-03-16	0	55.22	52.70	-	54.72	55.22	134,000	7,367,280	54.980	54.39	51.91	-	53.90	54.39	136,037	54.156	5.18%
2022-03-15	0	52.50	-	-	52.70	53.06	1,400	74,068	52.906	51.71	-	-	51.91	52.27	1,421	52.113	-3.60%
2022-03-14	0	54.46	-	-	55.06	55.14	1,800	99,116	55.064	53.64	-	-	54.24	54.31	1,827	54.240	-2.75%
2022-03-11	0	56.00	55.62	-	55.78	56.00	3,000	167,384	55.795	55.16	54.79	-	54.94	55.16	3,046	54.959	-2.06%
2022-03-10	0	57.18	55.90	-	57.08	57.18	4,400	251,552	57.171	56.32	55.06	-	56.23	56.32	4,467	56.315	2.29%
2022-03-09	0	55.90	54.98	-	55.40	55.90	66,000	3,684,720	55.829	55.06	54.16	-	54.57	55.06	67,004	54.993	0.07%
2022-03-08	0	55.86	-	56.24	55.46	56.70	5,000	278,116	55.623	55.02	-	55.40	54.63	55.85	5,076	54.790	-1.65%
2022-03-07	0	56.80	56.70	-	56.78	57.78	6,417	367,207	57.224	55.95	55.85	-	55.93	56.91	6,515	56.367	-3.73%
2022-03-04	0	59.00	59.00	68.20	59.00	59.24	2,800	165,364	59.059	58.12	58.12	67.18	58.12	58.35	2,843	58.174	-2.29%
2022-03-03	0	60.38	60.10	-	-	-	0	0	-	59.48	59.20	-	-	-	0	-	0.00%
2022-03-02	0	60.38	-	-	60.38	60.64	2,200	133,304	60.593	59.48	-	-	59.48	59.73	2,233	59.685	-0.26%
2022-03-01	0	60.54	59.00	-	60.34	60.48	4,600	278,124	60.462	59.63	58.12	-	59.44	59.57	4,670	59.556	1.61%
2022-02-28	0	59.58	59.00	-	59.58	59.68	4,200	250,256	59.585	58.69	58.12	-	58.69	58.79	4,264	58.692	0.03%
2022-02-25	0	59.56	59.00	-	59.56	60.10	8,800	524,412	59.592	58.67	58.12	-	58.67	59.20	8,934	58.700	-0.53%
2022-02-24	0	59.88	-	-	59.80	61.34	92,632	5,573,915	60.173	58.98	-	-	58.90	60.42	94,040	59.271	-3.26%
2022-02-23	0	61.90	61.90	-	61.60	61.86	400	24,692	61.730	60.97	60.97	-	60.68	60.93	406	60.805	0.68%
2022-02-22	0	61.48	61.36	-	61.22	61.50	40,800	2,506,988	61.446	60.56	60.44	-	60.30	60.58	41,420	60.525	-1.51%
2022-02-21	0	62.42	61.38	-	62.42	62.42	200	12,484	62.420	61.49	60.46	-	61.49	61.49	203	61.485	1.69%
2022-02-18	0	61.38	-	-	61.38	63.14	4,200	258,148	61.464	60.46	-	-	60.46	62.19	4,264	60.543	-2.85%
2022-02-17	0	63.18	-	-	-	-	0	0	-	62.23	-	-	-	-	0	-	0.10%
2022-02-16	0	63.12	-	-	-	-	0	0	-	62.17	-	-	-	-	0	-	0.70%
2022-02-15	0	62.68	-	-	62.68	62.74	1,000	62,704	62.704	61.74	-	-	61.74	61.80	1,015	61.765	-0.57%
2022-02-14	0	63.04	-	-	62.40	63.04	8,400	526,960	62.733	62.10	-	-	61.47	62.10	8,528	61.794	-1.35%
2022-02-11	0	63.90	-	-	63.90	64.18	4,200	268,436	63.913	62.94	-	-	62.94	63.22	4,264	62.956	0.53%
2022-02-10	0	63.56	-	-	63.56	63.56	415	26,372	63.547	62.61	-	-	62.61	62.61	421	62.595	0.95%
2022-02-09	0	62.96	62.96	-	-	-	0	0	-	62.02	62.02	-	-	-	0	-	1.16%
2022-02-08	0	62.24	-	62.50	62.24	62.24	20,000	1,244,800	62.240	61.31	-	61.56	61.31	61.31	20,304	61.308	-0.95%
2022-02-07	0	62.84	-	-	62.20	62.84	5,600	350,308	62.555	61.90	-	-	61.27	61.90	5,685	61.618	0.51%
2022-02-04	0	62.52	62.50	-	61.66	62.52	10,200	632,264	61.987	61.58	61.56	-	60.74	61.58	10,355	61.058	2.83%
2022-01-31	0	60.80	60.28	-	60.22	60.80	16,000	966,160	60.385	59.89	59.38	-	59.32	59.89	16,243	59.481	1.40%
2022-01-28	0	59.96	-	61.10	59.96	60.76	6,200	372,376	60.061	59.06	-	60.18	59.06	59.85	6,294	59.161	-0.56%
2022-01-27	0	60.30	-	61.10	60.30	61.06	16,400	996,516	60.763	59.40	-	60.18	59.40	60.15	16,649	59.853	-3.37%
2022-01-26	0	62.40	-	-	62.40	62.48	600	37,456	62.427	61.47	-	-	61.47	61.54	609	61.492	0.42%
2022-01-25	0	62.14	-	-	62.00	63.80	5,800	361,320	62.297	61.21	-	-	61.07	62.84	5,888	61.364	-2.60%
2022-01-24	0	63.80	-	-	63.80	63.80	400	25,520	63.800	62.84	-	-	62.84	62.84	406	62.844	-1.39%
2022-01-21	0	64.70	63.80	66.00	64.42	66.00	21,022	1,356,453	64.525	63.73	62.84	65.01	63.46	65.01	21,342	63.559	-0.64%
2022-01-20	0	65.12	65.12	66.00	-	-	0	0	-	64.14	64.14	65.01	-	-	0	-	2.52%
2022-01-19	0	63.52	-	-	63.52	63.52	400	25,408	63.520	62.57	-	-	62.57	62.57	406	62.569	-1.73%
2022-01-18	0	64.64	-	-	65.00	65.04	1,800	117,024	65.013	63.67	-	-	64.03	64.07	1,827	64.040	-0.49%
2022-01-17	0	64.96	-	65.00	64.96	64.96	3,600	233,896	64.971	63.99	-	64.03	63.99	63.99	3,655	63.998	0.37%
2022-01-14	0	64.72	-	-	64.72	64.72	600	38,832	64.720	63.75	-	-	63.75	63.75	609	63.751	-0.80%
2022-01-13	0	65.24	65.20	66.00	65.18	65.24	1,000	65,216	65.216	64.26	64.22	65.01	64.20	64.26	1,015	64.239	-0.28%
2022-01-12	0	65.42	-	66.00	64.86	65.42	2,200	143,468	65.213	64.44	-	65.01	63.89	64.44	2,233	64.236	1.74%
2022-01-11	0	64.30	-	-	64.30	64.30	3,600	231,480	64.300	63.34	-	-	63.34	63.34	3,655	63.337	1.04%
2022-01-10	0	63.64	-	-	-	-	0	0	-	62.69	-	-	-	-	0	-	0.06%
2022-01-07	0	63.60	63.20	-	63.60	63.60	615	39,111	63.595	62.65	62.25	-	62.65	62.65	624	62.643	0.44%
2022-01-06	0	63.32	-	-	-	-	0	0	-	62.37	-	-	-	-	0	-	-0.25%
2022-01-05	0	63.48	-	-	63.54	64.12	8,800	563,792	64.067	62.53	-	-	62.59	63.16	8,934	63.108	-1.21%
2022-01-04	0	64.26	63.66	-	64.14	64.44	5,800	372,316	64.192	63.30	62.71	-	63.18	63.47	5,888	63.231	0.94%
2022-01-03	0	63.66	63.66	-	-	-	600	38,424	64.040	62.71	62.71	-	-	-	609	63.081	0.00%
2021-12-31	0	63.66	60.00	-	-	-	0	0	-	62.71	59.10	-	-	-	0	-	0.00%
2021-12-30	0	63.66	63.04	-	63.04	63.66	22,000	1,389,756	63.171	62.71	62.10	-	62.10	62.71	22,335	62.225	2.35%
2021-12-29	0	62.20	60.00	-	62.20	63.78	8,800	554,564	63.019	61.27	59.10	-	61.27	62.82	8,934	62.075	-1.40%
2021-12-28	0	63.08	63.00	-	63.02	63.14	6,800	429,304	63.133	62.14	62.06	-	62.08	62.19	6,903	62.187	0.10%
2021-12-24	0	63.02	60.00	-	-	-	0	0	-	62.08	59.10	-	-	-	0	-	0.22%
2021-12-23	0	62.88	60.00	-	-	-	0	0	-	61.94	59.10	-	-	-	0	-	1.03%
2021-12-22	0	62.24	61.00	-	-	-	0	0	-	61.31	60.09	-	-	-	0	-	0.94%
2021-12-21	0	61.66	60.00	-	-	-	48	2,977	62.021	60.74	59.10	-	-	-	49	61.092	0.00%
2021-12-20	0	61.66	60.00	-	61.66	62.74	29,000	1,791,540	61.777	60.74	59.10	-	60.74	61.80	29,441	60.852	-2.56%
2021-12-17	0	63.28	63.00	-	63.54	63.54	200	12,708	63.540	62.33	62.06	-	62.59	62.59	203	62.588	-0.22%
2021-12-16	0	63.42	63.00	-	63.42	63.42	400	25,368	63.420	62.47	62.06	-	62.47	62.47	406	62.470	-0.06%
2021-12-15	0	63.46	60.00	-	63.46	63.86	4,200	266,868	63.540	62.51	59.10	-	62.51	62.90	4,264	62.588	-0.78%
2021-12-14	0	63.96	63.46	-	-	-	0	0	-	63.00	62.51	-	-	-	0	-	-0.56%
2021-12-13	0	64.32	63.00	-	64.26	64.92	15,400	996,952	64.737	63.36	62.06	-	63.30	63.95	15,634	63.768	-1.62%
2021-12-10	0	65.38	63.00	-	-	-	0	0	-	64.40	62.06	-	-	-	0	-	0.00%
2021-12-09	0	65.38	60.00	65.86	65.38	65.38	5,400	353,052	65.380	64.40	59.10	64.87	64.40	64.40	5,482	64.401	2.00%
2021-12-08	0	64.10	60.00	-	-	-	0	0	-	63.14	59.10	-	-	-	0	-	0.50%
2021-12-07	0	63.78	63.70	-	-	-	30	1,907	63.567	62.82	62.75	-	-	-	30	62.615	0.69%
2021-12-06	0	63.34	62.96	-	-	-	200	12,704	63.520	62.39	62.02	-	-	-	203	62.569	-0.72%
2021-12-03	0	63.80	63.60	-	63.80	64.14	4,600	293,748	63.858	62.84	62.65	-	62.84	63.18	4,670	62.902	-0.37%
2021-12-02	0	64.04	63.50	-	64.04	64.36	5,000	320,516	64.103	63.08	62.55	-	63.08	63.40	5,076	63.143	0.47%
2021-12-01	0	63.74	62.00	-	63.74	64.18	4,200	267,796	63.761	62.79	61.07	-	62.79	63.22	4,264	62.806	0.73%
2021-11-30	0	63.28	62.00	63.34	63.00	63.80	6,000	378,896	63.149	62.33	61.07	62.39	62.06	62.84	6,091	62.204	-0.63%
2021-11-29	0	63.68	63.02	64.00	63.68	64.30	27,600	1,765,272	63.959	62.73	62.08	63.04	62.73	63.34	28,020	63.001	-0.13%
2021-11-26	0	63.76	63.50	65.60	63.76	65.00	26,600	1,705,720	64.125	62.81	62.55	64.62	62.81	64.03	27,004	63.164	-2.80%
2021-11-25	0	65.60	65.00	66.98	65.60	65.68	400	26,256	65.640	64.62	64.03	65.98	64.62	64.70	406	64.657	-0.03%
2021-11-24	0	65.62	65.00	-	65.58	65.68	4,200	275,836	65.675	64.64	64.03	-	64.60	64.70	4,264	64.692	0.52%
2021-11-23	0	65.28	65.00	-	65.26	65.86	31,000	2,023,208	65.265	64.30	64.03	-	64.28	64.87	31,471	64.287	-1.42%
2021-11-22	0	66.22	65.80	-	66.12	66.22	41,400	2,737,768	66.130	65.23	64.81	-	65.13	65.23	42,029	65.139	0.33%
2021-11-19	0	66.00	65.00	-	66.00	66.00	1,432	94,515	66.002	65.01	64.03	-	65.01	65.01	1,454	65.014	-0.93%
2021-11-18	0	66.62	65.00	-	66.12	66.96	4,600	306,396	66.608	65.62	64.03	-	65.13	65.96	4,670	65.610	-0.54%
2021-11-17	0	66.98	66.50	67.10	66.98	66.98	200	13,396	66.980	65.98	65.50	66.10	65.98	65.98	203	65.977	0.00%
2021-11-16	0	66.98	66.80	-	-	-	0	0	-	65.98	65.80	-	-	-	0	-	0.27%
2021-11-15	0	66.80	66.00	-	66.70	67.18	2,600	174,248	67.019	65.80	65.01	-	65.70	66.17	2,640	66.015	0.15%
2021-11-12	0	66.70	65.20	-	65.80	66.70	4,200	279,960	66.657	65.70	64.22	-	64.81	65.70	4,264	65.659	1.40%
2021-11-11	0	65.78	63.00	-	65.36	65.36	1,400	91,504	65.360	64.79	62.06	-	64.38	64.38	1,421	64.381	1.17%
2021-11-10	0	65.02	65.00	-	65.02	65.88	7,200	472,460	65.619	64.05	64.03	-	64.05	64.89	7,309	64.637	-0.14%
2021-11-09	0	65.11	63.00	-	-	-	0	0	-	64.13	62.06	-	-	-	0	-	0.00%
2021-11-08	0	66.20	63.00	-	66.00	66.20	2,200	145,600	66.182	64.13	61.03	-	63.94	64.13	2,271	64.117	0.21%
2021-11-05	0	66.06	63.00	66.20	66.00	66.56	1,442	95,715	66.377	64.00	61.03	64.13	63.94	64.48	1,488	64.306	-1.26%
2021-11-04	0	66.90	66.40	67.00	66.90	66.90	4,000	267,600	66.900	64.81	64.33	64.91	64.81	64.81	4,129	64.813	1.39%
2021-11-03	0	65.98	65.98	66.50	-	-	68,000	4,492,080	66.060	63.92	63.92	64.43	-	-	70,190	63.999	0.21%
2021-11-02	0	65.84	65.84	-	65.84	66.70	1,000	66,472	66.472	63.79	63.79	-	63.79	64.62	1,032	64.398	-1.08%
2021-11-01	0	66.56	63.00	66.56	66.00	66.56	1,200	79,704	66.420	64.48	61.03	64.48	63.94	64.48	1,239	64.348	0.24%
2021-10-29	0	66.40	63.00	-	66.40	67.34	56,800	3,788,348	66.696	64.33	61.03	-	64.33	65.24	58,629	64.616	-1.54%
2021-10-28	0	67.44	63.00	-	67.18	67.70	2,400	161,440	67.267	65.34	61.03	-	65.08	65.59	2,477	65.168	0.09%
2021-10-27	0	67.38	65.80	-	65.66	67.80	24,800	1,669,176	67.306	65.28	63.75	-	63.61	65.68	25,599	65.206	-0.65%
2021-10-26	0	67.82	67.76	68.30	67.82	68.26	6,600	447,952	67.872	65.70	65.65	66.17	65.70	66.13	6,813	65.754	-0.53%
2021-10-25	0	68.18	67.76	68.26	68.04	68.18	3,828	260,885	68.152	66.05	65.65	66.13	65.92	66.05	3,951	66.026	0.29%
2021-10-22	0	67.98	65.80	68.26	67.98	68.36	8,400	572,320	68.133	65.86	63.75	66.13	65.86	66.23	8,670	66.008	0.32%
2021-10-21	0	67.76	63.00	-	67.54	68.18	20,000	1,358,560	67.928	65.65	61.03	-	65.43	66.05	20,644	65.809	-0.94%
2021-10-20	0	68.40	63.00	-	66.00	68.40	7,600	514,968	67.759	66.27	61.03	-	63.94	66.27	7,845	65.645	0.94%
2021-10-19	0	67.76	63.00	-	67.22	67.76	1,600	108,200	67.625	65.65	61.03	-	65.12	65.65	1,652	65.515	1.44%
2021-10-18	0	66.80	65.32	-	-	-	0	0	-	64.72	63.28	-	-	-	0	-	0.00%
2021-10-15	0	66.80	65.00	-	-	-	0	0	-	64.72	62.97	-	-	-	0	-	2.83%
2021-10-12	0	64.96	63.00	66.90	64.92	66.90	31,000	2,034,864	65.641	62.93	61.03	64.81	62.89	64.81	31,998	63.593	-2.52%
2021-10-11	0	66.64	65.84	66.82	65.88	66.86	50,200	3,336,524	66.465	64.56	63.79	64.74	63.82	64.77	51,816	64.391	1.43%
2021-10-08	0	65.70	63.00	-	66.02	66.06	25,045	1,653,671	66.028	63.65	61.03	-	63.96	64.00	25,851	63.968	0.24%
2021-10-07	0	65.54	64.72	-	64.28	65.54	28,600	1,858,992	65.000	63.50	62.70	-	62.27	63.50	29,521	62.972	1.96%
2021-10-06	0	64.28	63.00	64.28	-	-	0	0	-	62.27	61.03	62.27	-	-	0	-	-0.06%
2021-10-05	0	64.32	63.00	64.40	64.16	64.32	564	36,244	64.262	62.31	61.03	62.39	62.16	62.31	582	62.258	-0.37%
2021-10-04	0	64.56	63.00	64.78	64.56	65.36	5,800	374,908	64.639	62.55	61.03	62.76	62.55	63.32	5,987	62.623	-1.19%
2021-09-30	0	65.34	64.50	-	65.14	65.30	1,000	65,184	65.184	63.30	62.49	-	63.11	63.26	1,032	63.151	-0.09%
2021-09-29	0	65.40	65.30	-	64.48	65.30	14,200	922,292	64.950	63.36	63.26	-	62.47	63.26	14,657	62.924	-1.65%
2021-09-28	0	66.50	65.30	-	65.56	66.60	1,440	95,043	66.002	64.43	63.26	-	63.51	64.52	1,486	63.943	0.09%
2021-09-27	0	66.44	66.00	-	66.20	66.94	52,000	3,468,116	66.695	64.37	63.94	-	64.13	64.85	53,674	64.614	0.30%
2021-09-24	0	66.24	65.30	66.24	66.24	67.00	1,400	93,300	66.643	64.17	63.26	64.17	64.17	64.91	1,445	64.564	0.36%
2021-09-23	0	66.00	65.70	66.40	66.00	66.40	17,400	1,152,040	66.209	63.94	63.65	64.33	63.94	64.33	17,960	64.144	1.07%
2021-09-21	0	65.30	63.00	65.30	65.30	65.30	3,230	210,678	65.225	63.26	61.03	63.26	63.26	63.26	3,334	63.191	-0.64%
2021-09-20	0	65.72	65.32	-	65.16	66.20	24,600	1,617,740	65.762	63.67	63.28	-	63.13	64.13	25,392	63.710	-1.91%
2021-09-17	0	67.00	63.00	-	66.34	67.16	81,800	5,484,664	67.050	64.91	61.03	-	64.27	65.06	84,434	64.958	0.84%
2021-09-16	0	66.44	63.00	-	66.40	66.70	600	39,900	66.500	64.37	61.03	-	64.33	64.62	619	64.425	-0.92%
2021-09-15	0	67.06	66.80	-	67.06	67.30	6,400	429,440	67.100	64.97	64.72	-	64.97	65.20	6,606	65.007	-1.15%
2021-09-14	0	67.84	63.00	68.74	67.84	68.74	800	54,732	68.415	65.72	61.03	66.60	65.72	66.60	826	66.281	0.00%
2021-09-13	0	67.84	63.00	68.30	67.76	68.20	6,400	434,152	67.836	65.72	61.03	66.17	65.65	66.07	6,606	65.720	-0.70%
2021-09-10	0	68.32	63.00	-	68.30	68.62	10,200	698,340	68.465	66.19	61.03	-	66.17	66.48	10,528	66.329	1.09%
2021-09-09	0	67.58	66.00	68.20	65.90	68.06	30,400	2,055,492	67.615	65.47	63.94	66.07	63.84	65.94	31,379	65.506	-1.80%
2021-09-08	0	68.82	68.70	70.00	68.82	69.66	10,800	745,144	68.995	66.67	66.56	67.82	66.67	67.49	11,148	66.842	-1.21%
2021-09-07	0	69.66	69.18	69.90	68.70	69.86	58,642	4,076,121	69.509	67.49	67.02	67.72	66.56	67.68	60,530	67.340	1.49%
2021-09-06	0	68.64	68.62	69.18	68.64	68.66	2,600	178,488	68.649	66.50	66.48	67.02	66.50	66.52	2,684	66.508	0.03%
2021-09-03	0	68.62	63.00	68.62	68.64	68.64	600	41,188	68.647	66.48	61.03	66.48	66.50	66.50	619	66.505	0.12%
2021-09-02	0	68.54	67.94	69.50	68.50	69.10	28,000	1,933,112	69.040	66.40	65.82	67.33	66.36	66.94	28,902	66.886	1.27%
2021-09-01	0	67.68	67.68	-	67.58	67.58	6,200	419,428	67.650	65.57	65.57	-	65.47	65.47	6,400	65.539	1.23%
2021-08-31	0	66.86	66.80	-	66.50	68.44	36,000	2,425,600	67.378	64.77	64.72	-	64.43	66.30	37,159	65.276	0.72%
2021-08-30	0	66.38	66.38	66.50	66.20	66.50	111,200	7,364,476	66.227	64.31	64.31	64.43	64.13	64.43	114,781	64.161	-0.18%
2021-08-27	0	66.50	63.00	66.50	66.50	66.58	1,000	66,516	66.516	64.43	61.03	64.43	64.43	64.50	1,032	64.441	0.00%
2021-08-26	0	66.50	64.64	-	66.88	66.88	400	26,752	66.880	64.43	62.62	-	64.79	64.79	413	64.794	-0.15%
2021-08-25	0	66.60	64.64	-	66.60	66.60	400	26,640	66.600	64.52	62.62	-	64.52	64.52	413	64.522	1.65%
2021-08-24	0	65.52	65.00	-	64.62	65.52	5,400	353,448	65.453	63.48	62.97	-	62.60	63.48	5,574	63.411	1.36%
2021-08-23	0	64.64	63.80	64.64	64.66	64.66	3,400	219,844	64.660	62.62	61.81	62.62	62.64	62.64	3,509	62.643	2.60%
2021-08-20	0	63.00	63.00	-	63.00	63.00	230	14,508	63.078	61.03	61.03	-	61.03	61.03	237	61.110	-2.05%
2021-08-19	0	64.32	63.64	65.60	65.40	65.80	800	52,480	65.600	62.31	61.65	63.55	63.36	63.75	826	63.554	-2.25%
2021-08-18	0	65.80	65.80	-	65.26	65.60	51,000	3,332,396	65.341	63.75	63.75	-	63.22	63.55	52,642	63.303	0.58%
2021-08-17	0	65.42	65.30	65.50	65.40	65.42	1,200	78,500	65.417	63.38	63.26	63.46	63.36	63.38	1,239	63.376	-1.80%
2021-08-16	0	66.62	60.00	-	-	-	0	0	-	64.54	58.13	-	-	-	0	-	-0.42%
2021-08-13	0	66.90	66.80	-	66.38	69.80	35,200	2,357,572	66.977	64.81	64.72	-	64.31	67.62	36,333	64.887	-0.74%
2021-08-12	0	67.40	67.00	75.00	67.36	68.00	45,000	3,034,948	67.443	65.30	64.91	72.66	65.26	65.88	46,449	65.339	-0.12%
2021-08-11	0	67.48	60.00	68.00	67.48	68.00	9,000	610,144	67.794	65.37	58.13	65.88	65.37	65.88	9,290	65.679	-0.88%
2021-08-10	0	68.08	67.60	75.00	68.08	68.08	8,400	571,872	68.080	65.96	65.49	72.66	65.96	65.96	8,670	65.956	0.74%
2021-08-09	0	67.58	60.00	73.00	67.02	67.58	53,607	3,599,392	67.144	65.47	58.13	70.72	64.93	65.47	55,333	65.049	-0.62%
2021-08-06	0	68.00	67.52	73.00	67.68	68.00	52,056	3,538,000	67.965	65.88	65.41	70.72	65.57	65.88	53,732	65.845	0.21%
2021-08-05	0	67.86	65.50	68.30	67.86	68.00	2,000	135,860	67.930	65.74	63.46	66.17	65.74	65.88	2,064	65.811	-0.21%
2021-08-04	0	68.00	68.00	73.00	-	-	0	0	-	65.88	65.88	70.72	-	-	0	-	1.25%
2021-08-03	0	67.16	67.16	70.00	67.00	67.00	600	40,200	67.000	65.06	65.06	67.82	64.91	64.91	619	64.910	-0.50%
2021-08-02	0	67.50	67.00	67.66	67.26	68.00	73,000	4,912,260	67.291	65.39	64.91	65.55	65.16	65.88	75,351	65.192	2.27%
2021-07-30	0	66.00	60.00	75.00	66.00	66.50	22,600	1,502,112	66.465	63.94	58.13	72.66	63.94	64.43	23,328	64.392	-1.37%
2021-07-29	0	66.92	66.20	-	66.80	67.32	75,400	5,051,612	66.998	64.83	64.13	-	64.72	65.22	77,828	64.907	2.95%
2021-07-28	0	65.00	64.44	75.00	64.96	66.00	45,800	2,977,924	65.020	62.97	62.43	72.66	62.93	63.94	47,275	62.992	-0.61%
2021-07-27	0	65.40	-	65.40	65.56	66.60	37,010	2,463,301	66.558	63.36	-	63.36	63.51	64.52	38,202	64.481	-2.10%
2021-07-26	0	66.80	66.50	67.90	66.38	67.66	81,600	5,431,460	66.562	64.72	64.43	65.78	64.31	65.55	84,228	64.486	-3.33%
2021-07-23	0	69.10	68.80	75.00	69.10	70.00	4,400	307,128	69.802	66.94	66.65	72.66	66.94	67.82	4,542	67.624	-0.46%
2021-07-22	0	69.42	68.10	70.16	-	-	28	1,958	69.929	67.25	65.98	67.97	-	-	29	67.747	0.61%
2021-07-21	0	69.00	-	75.00	-	-	0	0	-	66.85	-	72.66	-	-	0	-	0.00%
2021-07-20	0	69.00	68.00	69.38	69.00	69.52	1,800	125,004	69.447	66.85	65.88	67.22	66.85	67.35	1,858	67.280	-1.17%
2021-07-19	0	69.82	69.38	69.92	70.00	70.00	2,000	140,000	70.000	67.64	67.22	67.74	67.82	67.82	2,064	67.816	-0.96%
2021-07-16	0	70.50	-	75.00	-	-	0	0	-	68.30	-	72.66	-	-	0	-	0.00%
2021-07-15	0	70.50	-	75.00	70.24	70.24	2,400	168,576	70.240	68.30	-	72.66	68.05	68.05	2,477	68.049	0.26%
2021-07-14	0	70.32	-	75.00	70.32	70.36	1,600	112,552	70.345	68.13	-	72.66	68.13	68.17	1,652	68.151	0.31%
2021-07-13	0	70.10	69.50	75.00	70.08	70.88	65,000	4,574,500	70.377	67.91	67.33	72.66	67.89	68.67	67,093	68.181	0.81%
2021-07-12	0	69.54	69.46	75.00	69.54	69.54	4,000	278,160	69.540	67.37	67.29	72.66	67.37	67.37	4,129	67.371	0.93%
2021-07-09	0	68.90	-	75.00	68.76	68.90	1,600	110,248	68.905	66.75	-	72.66	66.61	66.75	1,652	66.755	-0.75%
2021-07-08	0	69.42	-	69.50	69.50	70.82	2,442	171,733	70.325	67.25	-	67.33	67.33	68.61	2,521	68.131	-1.95%
2021-07-07	0	70.80	-	75.00	70.80	70.80	600	42,480	70.800	68.59	-	72.66	68.59	68.59	619	68.591	0.06%
2021-07-06	0	70.76	70.50	75.00	-	-	0	0	-	68.55	68.30	72.66	-	-	0	-	0.00%
2021-07-05	0	70.76	-	75.00	70.64	71.50	51,600	3,650,792	70.752	68.55	-	72.66	68.44	69.27	53,262	68.545	-1.12%
2021-07-02	0	71.56	71.20	71.68	71.60	72.48	1,600	114,748	71.718	69.33	68.98	69.44	69.37	70.22	1,652	69.480	-1.43%
2021-06-30	0	72.60	72.60	72.80	72.60	72.60	200	14,520	72.600	70.34	70.34	70.53	70.34	70.34	206	70.335	0.00%
2021-06-29	0	72.60	72.36	75.00	72.50	72.62	1,800	130,584	72.547	70.34	70.10	72.66	70.24	70.35	1,858	70.283	-0.36%
2021-06-28	0	72.86	-	75.00	72.78	72.86	2,400	174,728	72.803	70.59	-	72.66	70.51	70.59	2,477	70.532	0.11%
2021-06-25	0	72.78	71.94	75.00	72.78	72.78	200	14,556	72.780	70.51	69.70	72.66	70.51	70.51	206	70.510	2.02%
2021-06-24	0	71.34	71.30	75.00	71.30	71.66	17,200	1,231,324	71.589	69.11	69.08	72.66	69.08	69.42	17,754	69.355	0.20%
2021-06-23	0	71.20	-	76.20	71.20	71.20	21,000	1,495,200	71.200	68.98	-	73.82	68.98	68.98	21,676	68.979	0.56%
2021-06-22	0	70.80	-	76.20	70.80	71.06	2,826	200,143	70.822	68.59	-	73.82	68.59	68.84	2,917	68.613	0.34%
2021-06-21	0	70.56	-	71.60	70.50	72.50	19,200	1,355,624	70.605	68.36	-	69.37	68.30	70.24	19,818	68.403	-1.15%
2021-06-18	0	71.38	70.50	76.20	71.24	73.02	80,600	5,808,060	72.060	69.15	68.30	73.82	69.02	70.74	83,195	69.812	1.19%
2021-06-17	0	70.54	70.50	71.60	70.54	71.18	2,600	184,512	70.966	68.34	68.30	69.37	68.34	68.96	2,684	68.752	-1.34%
2021-06-16	0	71.50	71.10	71.50	-	-	0	0	-	69.27	68.88	69.27	-	-	0	-	-0.14%
2021-06-15	0	71.60	71.00	71.60	71.60	73.60	7,000	505,576	72.225	69.37	68.79	69.37	69.37	71.30	7,225	69.972	-0.91%
2021-06-11	0	72.26	71.74	77.00	71.98	72.30	21,800	1,571,212	72.074	70.01	69.50	74.60	69.73	70.04	22,502	69.826	0.72%
2021-06-10	0	71.74	71.14	71.80	71.74	71.80	7,800	560,032	71.799	69.50	68.92	69.56	69.50	69.56	8,051	69.559	0.39%
2021-06-09	0	71.46	71.00	71.46	71.48	71.48	200	14,296	71.480	69.23	68.79	69.23	69.25	69.25	206	69.250	-0.36%
2021-06-08	0	71.72	71.00	78.00	71.72	71.72	400	28,688	71.720	69.48	68.79	75.57	69.48	69.48	413	69.483	0.31%
2021-06-07	0	71.50	71.40	71.84	71.50	71.50	1,626	116,266	71.504	69.27	69.17	69.60	69.27	69.27	1,678	69.274	-0.42%
2021-06-04	0	71.80	71.00	78.00	71.80	71.82	400	28,724	71.810	69.56	68.79	75.57	69.56	69.58	413	69.570	-0.22%
2021-06-03	0	71.96	71.96	-	-	-	0	0	-	69.72	69.72	-	-	-	0	-	0.03%
2021-06-02	0	71.94	71.94	78.20	-	-	0	0	-	69.70	69.70	75.76	-	-	0	-	0.00%
2021-06-01	0	71.94	71.94	78.20	-	-	0	0	-	69.70	69.70	75.76	-	-	0	-	0.59%
2021-05-31	0	71.52	71.50	78.20	71.24	71.60	46,600	3,330,180	71.463	69.29	69.27	75.76	69.02	69.37	48,101	69.234	0.53%
2021-05-28	0	71.14	71.10	78.20	71.14	71.30	31,600	2,250,300	71.212	68.92	68.88	75.76	68.92	69.08	32,618	68.990	0.91%
2021-05-27	0	70.50	70.36	70.80	70.50	70.50	200	14,100	70.500	68.30	68.17	68.59	68.30	68.30	206	68.301	-0.28%
2021-05-26	0	70.70	-	78.20	70.70	70.70	5,200	367,680	70.708	68.49	-	75.76	68.49	68.49	5,367	68.502	0.20%
2021-05-25	0	70.56	69.68	78.20	70.50	70.56	46,400	3,271,500	70.507	68.36	67.51	75.76	68.30	68.36	47,894	68.307	1.26%
2021-05-24	0	69.68	-	78.20	69.64	69.68	4,014	279,547	69.643	67.51	-	75.76	67.47	67.51	4,143	67.470	0.66%
2021-05-21	0	69.22	68.50	78.20	66.62	69.22	1,000	68,180	68.180	67.06	66.36	75.76	64.54	67.06	1,032	66.053	-0.57%
2021-05-20	0	69.62	66.50	69.80	-	-	0	0	-	67.45	64.43	67.62	-	-	0	-	0.00%
2021-05-18	0	69.62	66.50	78.20	69.62	69.68	42,600	2,911,188	68.338	67.45	64.43	75.76	67.45	67.51	43,972	66.206	1.93%
2021-05-17	0	68.30	67.80	68.30	68.30	69.00	2,800	192,508	68.753	66.17	65.68	66.17	66.17	66.85	2,890	66.608	0.38%
2021-05-14	0	68.04	67.50	78.20	68.04	68.16	600	40,872	68.120	65.92	65.39	75.76	65.92	66.03	619	65.995	-0.53%
2021-05-13	0	68.40	68.00	68.90	68.40	68.50	2,800	191,600	68.429	66.27	65.88	66.75	66.27	66.36	2,890	66.294	-1.36%
2021-05-12	0	69.34	69.34	78.20	-	-	0	0	-	67.18	67.18	75.76	-	-	0	-	0.00%
2021-05-11	0	69.34	69.00	78.20	69.34	70.00	21,200	1,471,300	69.401	67.18	66.85	75.76	67.18	67.82	21,883	67.236	-2.83%
2021-05-10	0	71.36	70.00	78.20	70.98	71.38	6,800	483,944	71.168	69.13	67.82	75.76	68.77	69.15	7,019	68.948	0.31%
2021-05-07	0	71.14	70.00	78.20	-	-	19	1,361	71.632	68.92	67.82	75.76	-	-	20	69.397	0.00%
2021-05-06	0	71.14	70.00	78.20	71.16	71.16	200	14,232	71.160	68.92	67.82	75.76	68.94	68.94	206	68.940	0.65%
2021-05-05	0	70.68	70.46	78.20	70.68	71.02	1,007	71,335	70.839	68.48	68.26	75.76	68.48	68.80	1,039	68.629	-0.76%
2021-05-04	0	71.22	70.00	78.20	-	-	0	0	-	69.00	67.82	75.76	-	-	0	-	0.00%
2021-05-03	0	71.22	70.00	78.20	71.22	71.24	400	28,492	71.230	69.00	67.82	75.76	69.00	69.02	413	69.008	-0.97%
2021-04-30	0	71.92	70.00	78.20	72.14	72.14	200	14,428	72.140	69.68	67.82	75.76	69.89	69.89	206	69.890	-0.85%
2021-04-29	0	72.54	70.00	78.20	72.52	72.92	2,200	160,144	72.793	70.28	67.82	75.76	70.26	70.65	2,271	70.522	0.11%
2021-04-28	0	72.46	70.00	78.20	72.30	72.46	1,600	115,904	72.440	70.20	67.82	75.76	70.04	70.20	1,652	70.180	0.11%
2021-04-27	0	72.38	70.00	78.20	72.34	72.46	11,610	840,322	72.379	70.12	67.82	75.76	70.08	70.20	11,984	70.121	0.86%
2021-04-26	0	71.76	71.76	78.20	71.66	71.76	24,613	1,764,517	71.690	69.52	69.52	75.76	69.42	69.52	25,406	69.454	0.56%
2021-04-23	0	71.36	70.00	76.90	-	-	0	0	-	69.13	67.82	74.50	-	-	0	-	0.59%
2021-04-22	0	70.94	70.50	76.90	70.00	71.04	6,600	468,348	70.962	68.73	68.30	74.50	67.82	68.82	6,813	68.748	1.34%
2021-04-21	0	70.00	69.50	76.90	70.00	71.00	42,400	2,982,308	70.338	67.82	67.33	74.50	67.82	68.79	43,765	68.143	-2.04%
2021-04-20	0	71.46	-	76.90	70.98	71.46	6,400	457,116	71.424	69.23	-	74.50	68.77	69.23	6,606	69.196	0.20%
2021-04-19	0	71.32	71.30	71.60	71.32	71.40	8,200	585,080	71.351	69.10	69.08	69.37	69.10	69.17	8,464	69.125	0.14%
2021-04-16	0	71.22	70.50	78.20	70.64	71.22	43,400	3,088,816	71.171	69.00	68.30	75.76	68.44	69.00	44,798	68.951	0.17%
2021-04-15	0	71.10	70.50	71.24	71.10	71.88	8,400	602,484	71.724	68.88	68.30	69.02	68.88	69.64	8,670	69.487	-0.08%
2021-04-14	0	71.16	70.30	71.40	-	-	0	0	-	68.94	68.11	69.17	-	-	0	-	0.79%
2021-04-13	0	70.60	-	71.00	70.28	70.60	800	56,416	70.520	68.40	-	68.79	68.09	68.40	826	68.320	0.60%
2021-04-12	0	70.18	70.00	71.50	70.18	70.36	12,014	844,151	70.264	67.99	67.82	69.27	67.99	68.17	12,401	68.072	-1.43%
2021-04-09	0	71.20	70.80	71.50	71.20	71.70	5,200	372,596	71.653	68.98	68.59	69.27	68.98	69.46	5,367	69.418	-0.56%
2021-04-08	0	71.60	71.20	78.20	71.60	71.60	49,400	3,529,300	71.443	69.37	68.98	75.76	69.37	69.37	50,991	69.215	-0.33%
2021-04-07	0	71.84	71.20	78.20	71.84	71.84	3,400	244,256	71.840	69.60	68.98	75.76	69.60	69.60	3,509	69.599	0.90%
2021-04-01	0	71.20	-	75.00	70.48	71.00	7,000	493,844	70.549	68.98	-	72.66	68.28	68.79	7,225	68.348	1.66%
2021-03-31	0	70.04	-	73.00	70.04	70.20	1,400	98,108	70.077	67.86	-	70.72	67.86	68.01	1,445	67.891	0.37%
2021-03-30	0	69.78	-	75.00	-	-	0	0	-	67.60	-	72.66	-	-	0	-	0.40%
2021-03-29	0	69.50	-	75.00	69.48	69.92	35,200	2,453,256	69.695	67.33	-	72.66	67.31	67.74	36,333	67.521	-0.49%
2021-03-26	0	69.84	69.80	73.00	-	-	0	0	-	67.66	67.62	70.72	-	-	0	-	0.61%
2021-03-25	0	69.42	68.20	73.00	68.76	69.70	14,600	1,008,612	69.083	67.25	66.07	70.72	66.61	67.53	15,070	66.928	-1.08%
2021-03-24	0	70.18	69.94	73.00	70.00	70.26	1,600	112,268	70.168	67.99	67.76	70.72	67.82	68.07	1,652	67.979	-2.23%
2021-03-23	0	71.78	-	73.00	-	-	0	0	-	69.54	-	70.72	-	-	0	-	0.00%
2021-03-22	0	71.78	-	72.00	71.44	73.00	37,800	2,708,688	71.658	69.54	-	69.75	69.21	70.72	39,017	69.423	0.17%
2021-03-19	0	71.66	-	78.20	-	-	13	929	71.462	69.42	-	75.76	-	-	13	69.232	-1.38%
2021-03-18	0	72.66	69.00	78.20	72.90	73.02	2,400	174,876	72.865	70.39	66.85	75.76	70.63	70.74	2,477	70.592	0.58%
2021-03-17	0	72.24	69.00	-	72.20	72.24	1,000	72,216	72.216	69.99	66.85	-	69.95	69.99	1,032	69.963	-0.08%
2021-03-16	0	72.30	69.00	-	72.30	72.30	2,000	144,600	72.300	70.04	66.85	-	70.04	70.04	2,064	70.045	0.75%
2021-03-15	0	71.76	-	-	71.50	72.26	14,600	1,046,864	71.703	69.52	-	-	69.27	70.01	15,070	69.466	-1.05%
2021-03-12	0	72.52	-	-	72.68	74.00	49,800	3,636,992	73.032	70.26	-	-	70.41	71.69	51,404	70.754	0.28%
2021-03-11	0	72.32	71.40	-	71.72	72.32	8,400	604,216	71.931	70.06	69.17	-	69.48	70.06	8,670	69.687	1.66%
2021-03-10	0	71.14	68.00	-	71.00	71.50	41,800	2,974,400	71.158	68.92	65.88	-	68.79	69.27	43,146	68.938	2.04%
2021-03-09	0	69.72	-	69.72	69.12	70.34	46,600	3,225,940	69.226	67.55	-	67.55	66.96	68.15	48,101	67.067	-1.11%
2021-03-08	0	70.50	70.00	70.96	70.48	72.36	18,400	1,310,276	71.211	68.30	67.82	68.75	68.28	70.10	18,992	68.989	-2.14%
2021-03-05	0	72.04	71.50	-	71.18	72.04	11,613	827,437	71.251	69.79	69.27	-	68.96	69.79	11,987	69.028	-1.26%
2021-03-04	0	72.96	72.50	-	72.96	73.68	18,400	1,347,708	73.245	70.68	70.24	-	70.68	71.38	18,992	70.960	-1.78%
2021-03-03	0	74.28	73.60	-	73.50	73.50	200	14,700	73.500	71.96	71.30	-	71.21	71.21	206	71.207	1.06%
2021-03-02	0	73.50	73.00	-	73.54	74.52	9,200	679,840	73.896	71.21	70.72	-	71.25	72.20	9,496	71.590	0.60%
2021-03-01	0	73.06	72.50	-	72.94	73.10	11,120	812,198	73.039	70.78	70.24	-	70.66	70.82	11,478	70.761	0.72%
2021-02-26	0	72.54	72.00	73.50	72.38	73.28	7,800	569,468	73.009	70.28	69.75	71.21	70.12	70.99	8,051	70.731	-3.18%
2021-02-25	0	74.92	73.00	-	74.84	75.50	15,400	1,155,940	75.061	72.58	70.72	-	72.51	73.14	15,896	72.719	1.24%
2021-02-24	0	74.00	71.00	-	73.96	75.00	6,610	495,209	74.918	71.69	68.79	-	71.65	72.66	6,823	72.581	-2.32%
2021-02-23	0	75.76	72.00	-	75.76	75.76	3,013	227,788	75.602	73.40	69.75	-	73.40	73.40	3,110	73.243	-0.32%
2021-02-22	0	76.00	-	-	76.00	77.36	19,940	1,520,900	76.274	73.63	-	-	73.63	74.95	20,582	73.894	-1.22%
2021-02-19	0	76.94	76.70	-	76.20	77.00	6,200	475,484	76.691	74.54	74.31	-	73.82	74.60	6,400	74.299	-0.70%
2021-02-18	0	77.48	77.00	-	77.70	78.40	4,000	312,072	78.018	75.06	74.60	-	75.28	75.95	4,129	75.584	-1.42%
2021-02-17	0	78.60	77.00	-	78.00	78.60	5,800	454,320	78.331	76.15	74.60	-	75.57	76.15	5,987	75.887	0.26%
2021-02-16	0	78.40	78.40	-	76.98	78.64	46,200	3,628,092	78.530	75.95	75.95	-	74.58	76.19	47,688	76.080	1.84%
2021-02-11	0	76.98	76.98	-	76.86	77.00	1,400	107,744	76.960	74.58	74.58	-	74.46	74.60	1,445	74.559	0.16%
2021-02-10	0	76.86	76.70	-	76.28	76.64	2,680	205,472	76.669	74.46	74.31	-	73.90	74.25	2,766	74.277	1.67%
2021-02-09	0	75.60	-	76.00	75.60	76.00	40,000	3,028,892	75.722	73.24	-	73.63	73.24	73.63	41,288	73.360	0.03%
2021-02-08	0	75.58	72.30	76.02	75.54	76.04	23,600	1,785,952	75.676	73.22	70.04	73.65	73.18	73.67	24,360	73.315	0.11%
2021-02-05	0	75.50	74.62	-	75.24	75.54	3,013	227,436	75.485	73.14	72.29	-	72.89	73.18	3,110	73.130	1.18%
2021-02-04	0	74.62	-	75.24	74.28	74.62	2,800	208,424	74.437	72.29	-	72.89	71.96	72.29	2,890	72.115	-0.82%
2021-02-03	0	75.24	-	-	74.80	75.00	6,600	494,728	74.959	72.89	-	-	72.47	72.66	6,813	72.620	0.97%
2021-02-02	0	74.52	-	-	74.24	74.94	84,200	6,284,160	74.634	72.20	-	-	71.92	72.60	86,911	72.305	2.39%
2021-02-01	0	72.78	71.50	-	71.56	73.26	61,200	4,446,276	72.652	70.51	69.27	-	69.33	70.97	63,171	70.385	1.36%
2021-01-29	0	71.80	71.50	73.04	71.80	73.04	45,800	3,303,128	72.121	69.56	69.27	70.76	69.56	70.76	47,275	69.871	-0.80%
2021-01-28	0	72.38	-	72.96	72.60	74.08	7,800	573,424	73.516	70.12	-	70.68	70.34	71.77	8,051	71.222	-3.03%
2021-01-27	0	74.64	74.08	74.74	74.02	74.82	3,600	267,436	74.288	72.31	71.77	72.41	71.71	72.49	3,716	71.970	-0.13%
2021-01-26	0	74.74	74.00	75.20	74.74	76.10	25,200	1,906,968	75.673	72.41	71.69	72.85	72.41	73.73	26,011	73.313	-2.22%
2021-01-25	0	76.44	75.80	76.50	75.36	76.50	51,000	3,870,084	75.884	74.06	73.44	74.11	73.01	74.11	52,642	73.517	1.57%
2021-01-22	0	75.26	75.00	75.34	75.36	75.82	15,213	1,147,975	75.460	72.91	72.66	72.99	73.01	73.45	15,703	73.106	-1.13%
2021-01-21	0	76.12	-	-	75.90	76.32	14,400	1,096,320	76.133	73.75	-	-	73.53	73.94	14,864	73.758	1.33%
2021-01-20	0	75.12	75.12	-	74.44	75.08	20,200	1,508,844	74.695	72.78	72.78	-	72.12	72.74	20,850	72.365	1.62%
2021-01-19	0	73.92	73.20	-	73.08	73.96	171,600	12,635,584	73.634	71.61	70.92	-	70.80	71.65	177,126	71.337	1.51%
2021-01-18	0	72.82	-	73.20	72.70	73.50	25,600	1,864,256	72.823	70.55	-	70.92	70.43	71.21	26,424	70.551	-0.38%
2021-01-15	0	73.10	73.10	73.20	72.92	74.00	4,400	322,672	73.335	70.82	70.82	70.92	70.65	71.69	4,542	71.047	-0.08%
2021-01-14	0	73.16	73.16	-	73.10	73.28	9,200	673,644	73.222	70.88	70.88	-	70.82	70.99	9,496	70.938	0.25%
2021-01-13	0	72.98	72.70	-	72.62	73.10	29,200	2,127,656	72.865	70.70	70.43	-	70.35	70.82	30,140	70.592	0.39%
2021-01-12	0	72.70	72.40	-	71.32	72.70	63,400	4,575,176	72.164	70.43	70.14	-	69.10	70.43	65,442	69.912	0.47%
2021-01-11	0	72.36	71.32	-	71.34	72.62	137,300	9,920,620	72.255	70.10	69.10	-	69.11	70.35	141,721	70.001	1.46%
2021-01-08	0	71.32	71.00	72.06	70.88	71.32	61,200	4,347,916	71.044	69.10	68.79	69.81	68.67	69.10	63,171	68.828	1.42%
2021-01-07	0	70.32	-	72.06	70.24	70.98	35,600	2,501,948	70.279	68.13	-	69.81	68.05	68.77	36,746	68.087	-0.73%
2021-01-06	0	70.84	70.10	72.06	69.70	70.84	13,000	917,996	70.615	68.63	67.91	69.81	67.53	68.63	13,419	68.412	1.64%
2021-01-05	0	69.70	69.70	72.06	69.64	69.96	1,000	69,704	69.704	67.53	67.53	69.81	67.47	67.78	1,032	67.530	0.58%
2021-01-04	0	69.30	68.00	72.06	68.96	70.02	84,400	5,848,216	69.292	67.14	65.88	69.81	66.81	67.84	87,118	67.130	1.26%
2020-12-31	0	68.44	67.98	72.06	-	-	600	41,172	68.620	66.30	65.86	69.81	-	-	619	66.479	0.38%
2020-12-30	0	68.18	67.98	-	67.06	68.18	84,800	5,721,168	67.467	66.05	65.86	-	64.97	66.05	87,531	65.362	3.24%
2020-12-29	0	66.04	65.92	66.04	66.00	66.14	3,000	198,328	66.109	63.98	63.86	63.98	63.94	64.08	3,097	64.047	0.18%
2020-12-28	0	65.92	65.50	65.92	65.92	66.10	6,400	422,904	66.079	63.86	63.46	63.86	63.86	64.04	6,606	64.017	-0.33%
2020-12-24	0	66.14	66.20	-	66.14	66.14	3,400	224,876	66.140	64.08	64.13	-	64.08	64.08	3,509	64.077	0.09%
2020-12-23	0	66.08	65.74	-	-	-	0	0	-	64.02	63.69	-	-	-	0	-	0.82%
2020-12-22	0	65.54	65.20	65.80	65.42	66.44	4,410	292,159	66.249	63.50	63.17	63.75	63.38	64.37	4,552	64.182	-1.89%
2020-12-21	0	66.80	65.12	-	66.94	66.94	214	14,324	66.935	64.72	63.09	-	64.85	64.85	221	64.846	-0.15%
2020-12-18	0	66.90	65.12	68.00	66.90	67.00	600	40,160	66.933	64.81	63.09	65.88	64.81	64.91	619	64.845	0.00%
2020-12-17	0	66.90	66.90	-	66.80	66.82	1,000	66,804	66.804	64.81	64.81	-	64.72	64.74	1,032	64.720	0.87%
2020-12-16	0	66.32	66.00	-	-	-	0	0	-	64.25	63.94	-	-	-	0	-	0.48%
2020-12-15	0	66.00	65.70	-	65.82	66.08	3,000	197,652	65.884	63.94	63.65	-	63.77	64.02	3,097	63.829	-0.45%
2020-12-14	0	66.30	65.12	-	66.28	66.40	13,400	888,420	66.300	64.23	63.09	-	64.21	64.33	13,831	64.232	-0.15%
2020-12-11	0	66.40	65.12	66.40	66.36	66.40	15,200	1,009,012	66.382	64.33	63.09	64.33	64.29	64.33	15,689	64.311	-0.09%
2020-12-10	0	66.46	66.20	-	66.46	66.46	800	53,168	66.460	64.39	64.13	-	64.39	64.39	826	64.387	0.00%
2020-12-09	0	66.46	65.12	-	66.30	66.98	11,000	731,628	66.512	64.39	63.09	-	64.23	64.89	11,354	64.437	0.18%
2020-12-08	0	66.34	66.00	-	66.26	66.36	28,800	1,901,116	66.011	64.27	63.94	-	64.19	64.29	29,727	63.952	0.52%
2020-12-07	0	66.00	65.12	-	66.00	66.14	92,207	6,095,147	66.103	63.94	63.09	-	63.94	64.08	95,176	64.041	-0.33%
2020-12-04	0	66.22	66.20	-	-	-	0	0	-	64.15	64.13	-	-	-	0	-	1.28%
2020-12-03	0	65.38	65.10	-	-	-	400	26,296	65.740	63.34	63.07	-	-	-	413	63.689	0.00%
2020-12-02	0	65.38	-	-	64.64	65.40	1,800	116,576	64.764	63.34	-	-	62.62	63.36	1,858	62.744	1.14%
2020-12-01	0	64.64	64.50	-	64.60	64.60	400	25,840	64.600	62.62	62.49	-	62.58	62.58	413	62.585	0.00%
2020-11-30	0	64.64	-	-	64.40	65.10	69,800	4,501,060	64.485	62.62	-	-	62.39	63.07	72,048	62.473	-1.01%
2020-11-27	0	65.30	-	-	-	-	0	0	-	63.26	-	-	-	-	0	-	0.00%
2020-11-26	0	65.30	65.00	-	65.26	65.50	5,810	379,568	65.330	63.26	62.97	-	63.22	63.46	5,997	63.292	0.52%
2020-11-25	0	64.96	-	65.68	-	-	0	0	-	62.93	-	63.63	-	-	0	-	-0.22%
2020-11-24	0	65.10	-	-	65.10	65.22	1,000	65,148	65.148	63.07	-	-	63.07	63.19	1,032	63.116	-0.34%
2020-11-23	0	65.32	-	-	64.68	65.32	8,600	559,688	65.080	63.28	-	-	62.66	63.28	8,877	63.050	1.78%
2020-11-20	0	64.18	63.90	-	64.18	64.22	1,400	89,828	64.163	62.18	61.91	-	62.18	62.22	1,445	62.161	0.34%
2020-11-19	0	63.96	-	-	63.54	63.96	5,600	356,424	63.647	61.96	-	-	61.56	61.96	5,780	61.662	-0.16%
2020-11-18	0	64.06	-	64.06	-	-	400	25,544	63.860	62.06	-	62.06	-	-	413	61.868	0.00%
2020-11-17	0	64.06	64.06	64.30	-	-	0	0	-	62.06	62.06	62.29	-	-	0	-	0.09%
2020-11-16	0	64.00	64.00	-	63.32	63.80	1,800	114,376	63.542	62.00	62.00	-	61.34	61.81	1,858	61.560	1.01%
2020-11-13	0	63.36	-	-	62.94	63.36	4,000	253,392	63.348	61.38	-	-	60.98	61.38	4,129	61.372	1.21%
2020-11-12	0	62.60	60.00	-	60.00	62.90	13,200	827,336	62.677	60.65	58.13	-	58.13	60.94	13,625	60.722	0.06%
2020-11-11	0	62.56	-	-	62.56	63.20	9,800	615,324	62.788	60.61	-	-	60.61	61.23	10,116	60.829	-0.98%
2020-11-10	0	63.18	-	-	63.16	63.82	13,200	835,460	63.292	61.21	-	-	61.19	61.83	13,625	61.318	-1.62%
2020-11-09	0	64.22	62.66	-	63.92	64.40	97,518	6,265,334	64.248	62.22	60.71	-	61.93	62.39	100,658	62.244	2.26%
2020-11-06	0	62.80	-	-	62.66	63.26	39,800	2,501,812	62.860	60.84	-	-	60.71	61.29	41,082	60.899	0.10%
2020-11-05	0	63.48	63.00	-	63.28	63.28	2,400	152,052	63.355	60.78	60.32	-	60.59	60.59	2,507	60.663	3.49%
2020-11-04	0	61.34	-	-	61.34	61.70	20,200	1,244,732	61.620	58.73	-	-	58.73	59.08	21,096	59.002	-0.45%
2020-11-03	0	61.62	61.62	-	61.42	61.50	1,400	86,036	61.454	59.00	59.00	-	58.81	58.89	1,462	58.843	1.42%
2020-11-02	0	60.76	-	-	60.50	60.76	4,000	242,988	60.747	58.18	-	-	57.93	58.18	4,178	58.166	0.03%
2020-10-30	0	60.74	-	-	61.00	61.30	9,400	575,940	61.270	58.16	-	-	58.41	58.70	9,817	58.667	-1.68%
2020-10-29	0	61.78	-	-	61.78	61.78	600	37,068	61.780	59.15	-	-	59.15	59.15	627	59.155	0.00%
2020-10-28	0	61.78	-	-	61.78	61.78	1,000	61,772	61.772	59.15	-	-	59.15	59.15	1,044	59.147	0.42%
2020-10-27	0	61.52	-	61.52	61.62	61.62	200	12,324	61.620	58.91	-	58.91	59.00	59.00	209	59.002	0.00%
2020-10-23	0	61.52	-	-	61.48	61.52	4,600	282,832	61.485	58.91	-	-	58.87	58.91	4,804	58.873	0.10%
2020-10-22	0	61.46	-	-	-	-	2,000	121,600	60.800	58.85	-	-	-	-	2,089	58.217	0.00%
2020-10-21	0	61.46	-	-	61.46	61.46	2,000	122,920	61.460	58.85	-	-	58.85	58.85	2,089	58.849	0.36%
2020-10-20	0	61.24	-	-	-	-	200	12,252	61.260	58.64	-	-	-	-	209	58.657	0.00%
2020-10-19	0	61.24	-	-	61.24	61.24	5,000	306,200	61.240	58.64	-	-	58.64	58.64	5,222	58.638	0.69%
2020-10-16	0	60.82	-	61.00	60.82	60.82	1,000	60,820	60.820	58.24	-	58.41	58.24	58.24	1,044	58.236	0.00%
2020-10-15	0	60.82	-	-	60.66	61.02	400	24,336	60.840	58.24	-	-	58.08	58.43	418	58.255	-0.20%
2020-10-14	0	60.94	60.94	61.36	-	-	0	0	-	58.35	58.35	58.75	-	-	0	-	0.20%
2020-10-12	0	60.82	-	-	-	-	200	12,124	60.620	58.24	-	-	-	-	209	58.044	0.40%
2020-10-09	0	60.58	-	60.62	60.00	60.58	8,400	504,580	60.069	58.01	-	58.04	57.45	58.01	8,773	57.517	1.07%
2020-10-08	0	59.94	-	-	-	-	0	0	-	57.39	-	-	-	-	0	-	0.54%
2020-10-07	0	59.62	-	-	59.24	59.24	26,000	1,540,240	59.240	57.09	-	-	56.72	56.72	27,154	56.723	1.19%
2020-10-06	0	58.92	-	58.94	58.86	58.96	70,600	4,159,168	58.912	56.42	-	56.44	56.36	56.45	73,733	56.409	0.99%
2020-10-05	0	58.34	-	58.34	58.00	58.34	44,000	2,553,360	58.031	55.86	-	55.86	55.54	55.86	45,953	55.565	0.59%
2020-09-30	0	58.00	57.80	58.00	57.90	58.10	52,000	3,014,400	57.969	55.54	55.34	55.54	55.44	55.63	54,308	55.506	0.52%
2020-09-29	0	57.70	-	57.74	57.70	57.82	21,900	1,265,939	57.805	55.25	-	55.29	55.25	55.36	22,872	55.349	0.38%
2020-09-28	0	57.48	57.00	-	57.30	57.48	43,410	2,490,302	57.367	55.04	54.58	-	54.87	55.04	45,336	54.930	0.81%
2020-09-25	0	57.02	-	-	-	-	3,600	205,848	57.180	54.60	-	-	-	-	3,760	54.750	0.00%
2020-09-24	0	57.02	-	57.50	57.02	57.40	2,600	148,404	57.079	54.60	-	55.06	54.60	54.96	2,715	54.653	-2.70%
2020-09-23	0	58.60	-	-	-	-	0	0	-	56.11	-	-	-	-	0	-	0.00%
2020-09-22	0	58.60	-	-	-	-	0	0	-	56.11	-	-	-	-	0	-	-0.78%
2020-09-21	0	59.06	-	-	59.00	59.12	1,400	82,672	59.051	56.55	-	-	56.49	56.61	1,462	56.542	-0.94%
2020-09-18	0	59.62	59.40	-	59.62	59.62	4,600	274,252	59.620	57.09	56.88	-	57.09	57.09	4,804	57.087	0.81%
2020-09-17	0	59.14	-	-	59.12	59.14	5,000	295,608	59.122	56.63	-	-	56.61	56.63	5,222	56.610	-1.20%
2020-09-16	0	59.86	59.86	-	-	-	0	0	-	57.32	57.32	-	-	-	0	-	0.30%
2020-09-15	0	59.68	-	-	59.70	59.70	600	35,820	59.700	57.14	-	-	57.16	57.16	627	57.163	1.36%
2020-09-14	0	58.88	-	-	58.88	58.88	200	11,776	58.880	56.38	-	-	56.38	56.38	209	56.378	1.24%
2020-09-11	0	58.16	-	59.60	-	-	0	0	-	55.69	-	57.07	-	-	0	-	0.14%
2020-09-10	0	58.08	-	59.60	57.84	58.30	21,600	1,259,020	58.288	55.61	-	57.07	55.38	55.82	22,559	55.811	0.41%
2020-09-09	0	57.84	-	57.84	-	-	0	0	-	55.38	-	55.38	-	-	0	-	-1.09%
2020-09-08	0	58.48	-	59.60	58.48	58.48	200	11,696	58.480	56.00	-	57.07	56.00	56.00	209	55.995	0.00%
2020-09-07	0	58.48	-	59.60	58.48	58.50	2,200	128,696	58.498	56.00	-	57.07	56.00	56.01	2,298	56.013	-0.71%
2020-09-04	0	58.90	50.00	58.90	58.54	58.96	31,600	1,851,152	58.581	56.40	47.88	56.40	56.05	56.45	33,002	56.092	-1.96%
2020-09-03	0	60.08	-	60.10	60.00	60.24	20,600	1,240,868	60.236	57.53	-	57.55	57.45	57.68	21,514	57.677	-0.20%
2020-09-02	0	60.20	-	60.20	60.20	60.20	17,200	1,035,440	60.200	57.64	-	57.64	57.64	57.64	17,963	57.642	0.60%
2020-09-01	0	59.84	-	60.00	59.66	60.00	44,600	2,669,464	59.854	57.30	-	57.45	57.13	57.45	46,579	57.310	-0.63%
2020-08-31	0	60.22	-	62.10	60.88	61.30	11,000	669,776	60.889	57.66	-	59.46	58.29	58.70	11,488	58.302	-1.79%
2020-08-28	0	61.32	-	62.10	61.72	63.32	59,000	3,715,288	62.971	58.71	-	59.46	59.10	60.63	61,618	60.295	2.03%
2020-08-27	0	60.10	-	-	60.10	60.10	400	24,040	60.100	57.55	-	-	57.55	57.55	418	57.546	0.64%
2020-08-26	0	59.72	59.36	-	59.56	59.72	400	23,856	59.640	57.18	56.84	-	57.03	57.18	418	57.106	0.61%
2020-08-25	0	59.36	-	-	-	-	0	0	-	56.84	-	-	-	-	0	-	0.68%
2020-08-24	0	58.96	58.80	-	58.80	58.80	1,400	82,320	58.800	56.45	56.30	-	56.30	56.30	1,462	56.302	1.31%
2020-08-21	0	58.20	-	60.00	-	-	0	0	-	55.73	-	57.45	-	-	0	-	0.87%
2020-08-20	0	57.70	-	57.70	-	-	0	0	-	55.25	-	55.25	-	-	0	-	-1.87%
2020-08-19	0	58.80	-	60.00	-	-	0	0	-	56.30	-	57.45	-	-	0	-	0.00%
2020-08-18	0	58.80	50.00	60.00	58.80	58.80	600	35,280	58.800	56.30	47.88	57.45	56.30	56.30	627	56.302	0.44%
2020-08-17	0	58.54	50.00	60.00	58.54	58.74	10,200	598,612	58.688	56.05	47.88	57.45	56.05	56.24	10,653	56.194	-0.03%
2020-08-14	0	58.56	50.00	60.00	58.56	58.56	400	23,424	58.560	56.07	47.88	57.45	56.07	56.07	418	56.072	0.45%
2020-08-13	0	58.30	50.00	-	-	-	0	0	-	55.82	47.88	-	-	-	0	-	0.24%
2020-08-12	0	58.16	50.00	-	58.04	58.04	1,600	92,864	58.040	55.69	47.88	-	55.57	55.57	1,671	55.574	-0.14%
2020-08-11	0	58.24	57.00	-	-	-	0	0	-	55.77	54.58	-	-	-	0	-	0.00%
2020-08-10	0	58.24	57.00	-	-	-	0	0	-	55.77	54.58	-	-	-	0	-	0.00%
2020-08-07	0	58.24	57.00	-	57.94	58.38	19,600	1,141,732	58.252	55.77	54.58	-	55.48	55.90	20,470	55.777	-0.95%
2020-08-06	0	58.80	57.00	-	58.68	58.68	1,400	82,088	58.634	56.30	54.58	-	56.19	56.19	1,462	56.143	0.17%
2020-08-05	0	58.70	57.00	-	58.18	58.50	4,000	233,616	58.404	56.21	54.58	-	55.71	56.01	4,178	55.922	1.24%
2020-08-04	0	57.98	50.00	-	57.50	57.98	2,000	115,480	57.740	55.52	47.88	-	55.06	55.52	2,089	55.287	0.98%
2020-08-03	0	57.42	57.00	57.42	-	-	0	0	-	54.98	54.58	54.98	-	-	0	-	0.00%
2020-07-31	0	57.42	50.00	57.60	-	-	0	0	-	54.98	47.88	55.15	-	-	0	-	0.00%
2020-07-30	0	57.42	50.00	-	57.58	57.58	12,800	737,024	57.580	54.98	47.88	-	55.13	55.13	13,368	55.133	-0.03%
2020-07-29	0	57.44	50.00	-	-	-	0	0	-	55.00	47.88	-	-	-	0	-	0.53%
2020-07-28	0	57.14	57.00	-	57.14	57.14	400	22,856	57.140	54.71	54.58	-	54.71	54.71	418	54.712	1.42%
2020-07-27	0	56.34	50.00	57.00	56.34	56.34	400	22,536	56.340	53.95	47.88	54.58	53.95	53.95	418	53.946	0.21%
2020-07-24	0	56.22	50.00	-	56.48	60.36	9,800	576,124	58.788	53.83	47.88	-	54.08	57.80	10,235	56.290	-2.23%
2020-07-23	0	57.50	54.20	-	-	-	0	0	-	55.06	51.90	-	-	-	0	-	0.00%
2020-07-22	0	57.50	54.20	-	-	-	0	0	-	55.06	51.90	-	-	-	0	-	-0.86%
2020-07-21	0	58.00	54.20	58.00	57.54	58.10	1,210	69,845	57.723	55.54	51.90	55.54	55.10	55.63	1,264	55.271	3.53%
2020-07-20	0	56.02	54.20	-	56.00	56.34	3,400	190,700	56.088	53.64	51.90	-	53.62	53.95	3,551	53.705	-0.04%
2020-07-17	0	56.04	54.20	-	55.36	56.08	15,600	868,596	55.679	53.66	51.90	-	53.01	53.70	16,292	53.313	1.08%
2020-07-16	0	55.44	54.20	55.68	55.44	56.24	56,400	3,159,532	56.020	53.08	51.90	53.31	53.08	53.85	58,903	53.640	-2.50%
2020-07-15	0	56.86	54.20	-	56.88	56.94	15,000	853,716	56.914	54.44	51.90	-	54.46	54.52	15,666	54.496	1.03%
2020-07-14	0	56.28	54.20	-	56.10	56.62	37,400	2,102,712	56.222	53.89	51.90	-	53.72	54.21	39,060	53.833	-2.16%
2020-07-13	0	57.52	50.00	-	57.48	57.64	14,800	851,392	57.527	55.08	47.88	-	55.04	55.19	15,457	55.082	0.95%
2020-07-10	0	56.98	-	-	56.98	57.40	78,200	4,468,436	57.141	54.56	-	-	54.56	54.96	81,670	54.713	-1.04%
2020-07-09	0	57.58	-	-	-	-	0	0	-	55.13	-	-	-	-	0	-	1.80%
2020-07-08	0	56.56	56.56	-	56.00	56.56	25,400	1,432,920	56.414	54.16	54.16	-	53.62	54.16	26,527	54.017	0.89%
2020-07-07	0	56.06	-	56.60	56.18	56.58	11,600	652,956	56.289	53.68	-	54.20	53.79	54.18	12,115	53.898	0.00%
2020-07-06	0	56.06	-	-	54.84	55.90	46,600	2,562,812	54.996	53.68	-	-	52.51	53.52	48,668	52.659	2.49%
2020-07-03	0	54.70	-	-	53.70	54.72	32,400	1,768,320	54.578	52.38	-	-	51.42	52.39	33,838	52.259	1.94%
2020-07-02	0	53.66	-	-	53.12	53.62	129,600	6,892,584	53.184	51.38	-	-	50.86	51.34	135,351	50.924	2.33%
2020-06-30	0	52.44	-	52.50	52.32	52.62	26,700	1,401,706	52.498	50.21	-	50.27	50.10	50.38	27,885	50.268	0.23%
2020-06-29	0	52.32	-	53.62	52.06	52.72	83,010	4,353,357	52.444	50.10	-	51.34	49.85	50.48	86,694	50.215	-0.76%
2020-06-26	0	52.72	-	53.50	52.72	52.94	31,600	1,672,580	52.930	50.48	-	51.23	50.48	50.69	33,002	50.681	-1.53%
2020-06-24	0	53.54	52.60	53.62	53.52	53.66	20,200	1,083,052	53.616	51.27	50.37	51.34	51.25	51.38	21,096	51.338	1.21%
2020-06-23	0	52.90	-	-	52.04	52.60	24,000	1,254,776	52.282	50.65	-	-	49.83	50.37	25,065	50.061	1.42%
2020-06-22	0	52.16	52.10	-	52.10	52.10	1,000	52,100	52.100	49.94	49.89	-	49.89	49.89	1,044	49.886	-0.42%
2020-06-19	0	52.38	52.30	-	-	-	0	0	-	50.15	50.08	-	-	-	0	-	0.85%
2020-06-18	0	51.94	-	-	51.50	51.94	42,000	2,167,560	51.609	49.73	-	-	49.31	49.73	43,864	49.416	0.23%
2020-06-17	0	51.82	-	-	51.46	51.46	200	10,292	51.460	49.62	-	-	49.27	49.27	209	49.273	0.70%
2020-06-16	0	51.46	-	-	50.80	51.64	70,000	3,591,680	51.310	49.27	-	-	48.64	49.45	73,106	49.130	2.96%
2020-06-15	0	49.98	-	-	50.78	51.04	36,600	1,865,120	50.960	47.86	-	-	48.62	48.87	38,224	48.794	-2.15%
2020-06-12	0	51.08	-	-	50.32	51.08	36,600	1,854,376	50.666	48.91	-	-	48.18	48.91	38,224	48.513	-1.24%
2020-06-11	0	51.72	50.00	-	51.92	52.60	50,390	2,637,727	52.346	49.52	47.88	-	49.71	50.37	52,626	50.122	-1.18%
2020-06-10	0	52.34	-	-	52.34	52.60	46,000	2,412,684	52.450	50.12	-	-	50.12	50.37	48,041	50.221	0.19%
2020-06-09	0	52.24	-	-	52.00	52.46	11,600	607,892	52.405	50.02	-	-	49.79	50.23	12,115	50.178	0.23%
2020-06-08	0	52.12	52.00	52.26	52.12	52.30	4,400	230,072	52.289	49.91	49.79	50.04	49.91	50.08	4,595	50.067	0.00%
2020-06-05	0	52.12	-	-	51.40	51.94	15,000	774,404	51.627	49.91	-	-	49.22	49.73	15,666	49.433	1.13%
2020-06-04	0	51.54	-	-	51.30	51.56	6,400	328,684	51.357	49.35	-	-	49.12	49.37	6,684	49.175	0.70%
2020-06-03	0	51.18	50.00	-	49.90	51.18	8,600	436,820	50.793	49.01	47.88	-	47.78	49.01	8,982	48.635	2.57%
2020-06-02	0	49.90	-	-	49.90	49.90	1,000	49,900	49.900	47.78	-	-	47.78	47.78	1,044	47.780	0.36%
2020-06-01	0	49.72	-	-	47.50	49.72	2,600	128,732	49.512	47.61	-	-	45.48	47.61	2,715	47.409	3.80%
2020-05-29	0	47.90	47.75	-	47.70	48.00	400	19,140	47.850	45.86	45.72	-	45.67	45.96	418	45.817	-0.21%
2020-05-28	0	48.00	42.00	-	47.75	48.30	62,600	3,005,430	48.010	45.96	40.22	-	45.72	46.25	65,378	45.970	-1.13%
2020-05-27	0	48.55	42.00	-	48.55	48.55	1,000	48,550	48.550	46.49	40.22	-	46.49	46.49	1,044	46.487	0.00%
2020-05-26	0	48.55	48.20	-	47.80	48.55	7,100	343,505	48.381	46.49	46.15	-	45.77	46.49	7,415	46.325	2.32%
2020-05-25	0	47.45	47.00	-	47.10	47.10	200	9,420	47.100	45.43	45.00	-	45.10	45.10	209	45.099	0.32%
2020-05-22	0	47.30	46.90	-	47.30	49.25	6,200	298,640	48.168	45.29	44.91	-	45.29	47.16	6,475	46.121	-3.67%
2020-05-21	0	49.10	48.95	-	49.05	49.10	6,000	294,500	49.083	47.01	46.87	-	46.97	47.01	6,266	46.998	0.31%
2020-05-20	0	48.95	42.00	-	-	-	0	0	-	46.87	40.22	-	-	-	0	-	0.00%
2020-05-19	0	48.95	42.00	49.50	48.95	48.95	1,000	48,950	48.950	46.87	40.22	47.40	46.87	46.87	1,044	46.870	2.09%
2020-05-18	0	47.95	47.50	-	47.95	48.50	600	28,880	48.133	45.91	45.48	-	45.91	46.44	627	46.088	0.00%
2020-05-15	0	47.95	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
2020-05-14	0	47.95	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	-0.83%
2020-05-13	0	48.35	48.00	-	47.95	48.35	10,000	482,330	48.233	46.30	45.96	-	45.91	46.30	10,444	46.184	0.10%
2020-05-12	0	48.30	-	49.50	-	-	0	0	-	46.25	-	47.40	-	-	0	-	-0.51%
2020-05-11	0	48.55	48.45	49.95	-	-	0	0	-	46.49	46.39	47.83	-	-	0	-	1.46%
2020-05-08	0	47.85	-	-	46.95	46.95	5,600	262,920	46.950	45.82	-	-	44.96	44.96	5,849	44.955	0.84%
2020-05-07	0	47.45	-	-	-	-	0	0	-	45.43	-	-	-	-	0	-	0.00%
2020-05-06	0	47.45	47.30	-	-	-	0	0	-	45.43	45.29	-	-	-	0	-	0.74%
2020-05-05	0	47.10	46.75	-	47.05	47.05	2,400	113,170	47.154	45.10	44.76	-	45.05	45.05	2,507	45.151	0.75%
2020-05-04	0	46.75	46.50	48.10	46.75	47.10	7,000	329,350	47.050	44.76	44.52	46.06	44.76	45.10	7,311	45.051	-2.81%
2020-04-29	0	48.10	48.10	-	48.10	48.10	2,800	134,680	48.100	46.06	46.06	-	46.06	46.06	2,924	46.056	0.63%
2020-04-28	0	47.80	47.40	-	47.45	47.70	600	28,520	47.533	45.77	45.39	-	45.43	45.67	627	45.514	1.16%
2020-04-27	0	47.25	47.25	-	47.25	47.25	2,000	94,500	47.250	45.24	45.24	-	45.24	45.24	2,089	45.242	0.96%
2020-04-24	0	46.80	46.30	46.80	46.80	46.80	200	9,360	46.800	44.81	44.33	44.81	44.81	44.81	209	44.811	-0.85%
2020-04-23	0	47.20	46.50	47.20	-	-	0	0	-	45.19	44.52	45.19	-	-	0	-	-0.11%
2020-04-22	0	47.25	46.30	-	46.35	47.25	3,400	158,950	46.750	45.24	44.33	-	44.38	45.24	3,551	44.764	0.75%
2020-04-21	0	46.90	46.30	46.90	-	-	1,800	84,240	46.800	44.91	44.33	44.91	-	-	1,880	44.811	-1.88%
2020-04-20	0	47.80	47.50	47.95	47.80	47.80	400	19,120	47.800	45.77	45.48	45.91	45.77	45.77	418	45.769	-0.10%
2020-04-17	0	47.85	-	47.90	47.65	47.90	5,200	248,430	47.775	45.82	-	45.86	45.63	45.86	5,431	45.745	2.13%
2020-04-16	0	46.85	42.40	46.85	-	-	0	0	-	44.86	40.60	44.86	-	-	0	-	-0.11%
2020-04-15	0	46.90	46.70	-	46.90	46.90	600	28,140	46.900	44.91	44.72	-	44.91	44.91	627	44.907	0.21%
2020-04-14	0	46.80	46.45	-	46.50	46.80	9,800	458,580	46.794	44.81	44.48	-	44.52	44.81	10,235	44.806	0.86%
2020-04-09	0	46.40	45.00	-	46.00	46.40	1,600	73,840	46.150	44.43	43.09	-	44.05	44.43	1,671	44.189	1.31%
2020-04-08	0	45.80	45.00	-	45.80	45.80	5,000	229,000	45.800	43.85	43.09	-	43.85	43.85	5,222	43.854	-0.33%
2020-04-07	0	45.95	44.60	-	45.50	45.55	17,200	782,920	45.519	44.00	42.70	-	43.57	43.61	17,963	43.585	2.68%
2020-04-06	0	44.75	44.20	-	43.95	44.80	102,400	4,585,310	44.778	42.85	42.32	-	42.08	42.90	106,944	42.876	1.59%
2020-04-03	0	44.05	43.80	-	44.05	44.05	1,600	70,280	43.925	42.18	41.94	-	42.18	42.18	1,671	42.059	-1.12%
2020-04-02	0	44.55	44.15	-	44.25	44.55	41,200	1,827,920	44.367	42.66	42.27	-	42.37	42.66	43,028	42.482	0.45%
2020-04-01	0	44.35	44.15	-	-	-	0	0	-	42.47	42.27	-	-	-	0	-	-0.56%
2020-03-31	0	44.60	-	44.90	44.60	44.60	1,000	44,600	44.600	42.70	-	42.99	42.70	42.70	1,044	42.705	1.83%
2020-03-30	0	43.80	43.15	-	43.75	43.90	5,600	245,750	43.884	41.94	41.32	-	41.89	42.03	5,849	42.019	-2.56%
2020-03-27	0	44.95	44.75	-	44.95	45.35	56,800	2,566,940	45.193	43.04	42.85	-	43.04	43.42	59,321	43.272	-0.77%
2020-03-26	0	45.30	44.90	-	43.85	45.30	18,000	801,870	44.548	43.38	42.99	-	41.99	43.38	18,799	42.655	1.91%
2020-03-25	0	44.45	44.20	-	43.15	44.45	11,200	489,930	43.744	42.56	42.32	-	41.32	42.56	11,697	41.885	5.33%
2020-03-24	0	42.20	30.00	-	41.50	42.20	8,000	332,950	41.619	40.41	28.73	-	39.74	40.41	8,355	39.850	3.18%
2020-03-23	0	40.90	40.80	-	40.25	40.90	192,400	7,786,530	40.471	39.16	39.07	-	38.54	39.16	200,938	38.751	-4.44%
2020-03-20	0	42.80	-	-	41.15	42.70	36,800	1,525,490	41.454	40.98	-	-	39.40	40.89	38,433	39.692	5.94%
2020-03-19	0	40.40	40.40	-	39.25	41.20	213,400	8,536,510	40.002	38.68	38.68	-	37.58	39.45	222,870	38.303	-2.30%
2020-03-18	0	41.35	-	-	41.90	43.10	62,800	2,634,430	41.950	39.59	-	-	40.12	41.27	65,587	40.167	-4.50%
2020-03-17	0	43.30	-	-	42.80	43.90	4,000	175,420	43.855	41.46	-	-	40.98	42.03	4,178	41.992	-1.37%
2020-03-16	0	43.90	43.80	-	44.80	45.30	15,077	662,954	43.971	42.03	41.94	-	42.90	43.38	15,746	42.103	-5.59%
2020-03-13	0	46.50	43.00	-	43.30	46.50	10,600	468,100	44.160	44.52	41.17	-	41.46	44.52	11,070	42.284	-0.96%
2020-03-12	0	46.95	45.00	47.70	46.95	47.85	2,600	123,370	47.450	44.96	43.09	45.67	44.96	45.82	2,715	45.434	-5.15%
2020-03-11	0	49.50	49.00	-	49.65	49.75	6,000	298,240	49.707	47.40	46.92	-	47.54	47.64	6,266	47.595	-0.10%
2020-03-10	0	49.55	49.00	50.00	49.30	49.85	4,800	238,730	49.735	47.44	46.92	47.88	47.21	47.73	5,013	47.622	1.43%
2020-03-09	0	48.85	35.00	50.00	48.85	49.90	11,400	568,140	49.837	46.77	33.51	47.88	46.77	47.78	11,906	47.719	-5.79%
2020-03-06	0	51.85	35.00	-	52.00	52.00	1,047	54,446	52.002	49.65	33.51	-	49.79	49.79	1,093	49.792	-1.80%
2020-03-05	0	52.80	35.00	-	-	-	0	0	-	50.56	33.51	-	-	-	0	-	1.54%
2020-03-04	0	52.00	35.00	-	-	-	0	0	-	49.79	33.51	-	-	-	0	-	0.00%
2020-03-03	0	52.00	35.00	-	52.00	52.00	400	20,800	52.000	49.79	33.51	-	49.79	49.79	418	49.791	0.97%
2020-03-02	0	51.50	50.50	-	51.35	51.55	35,600	1,828,510	51.363	49.31	48.35	-	49.17	49.36	37,180	49.180	2.08%
2020-02-28	0	50.45	50.35	-	50.40	51.30	22,800	1,166,800	51.175	48.31	48.21	-	48.26	49.12	23,812	49.001	-3.35%
2020-02-27	0	52.20	35.00	-	52.00	52.00	200	10,400	52.000	49.98	33.51	-	49.79	49.79	209	49.791	-0.38%
2020-02-26	0	52.40	51.90	-	-	-	80,000	4,186,560	52.332	50.17	49.69	-	-	-	83,550	50.108	-0.85%
2020-02-25	0	52.85	-	-	52.60	52.60	200	10,520	52.600	50.60	-	-	50.37	50.37	209	50.365	-0.19%
2020-02-24	0	52.95	52.65	-	-	-	0	0	-	50.70	50.41	-	-	-	0	-	-2.31%
2020-02-21	0	54.20	-	-	54.50	54.50	1,800	97,540	54.189	51.90	-	-	52.18	52.18	1,880	51.886	-0.55%
2020-02-20	0	54.50	54.00	-	-	-	0	0	-	52.18	51.71	-	-	-	0	-	0.00%
2020-02-19	0	54.50	54.50	-	-	-	0	0	-	52.18	52.18	-	-	-	0	-	0.00%
2020-02-18	0	54.50	-	-	-	-	80,000	4,344,400	54.305	52.18	-	-	-	-	83,550	51.998	-1.00%
2020-02-17	0	55.05	-	-	53.20	55.05	14,000	768,060	54.861	52.71	-	-	50.94	52.71	14,621	52.530	-0.27%
2020-02-14	0	55.20	-	55.40	55.20	55.20	207,400	11,456,850	55.240	52.85	-	53.05	52.85	52.85	216,603	52.893	0.18%
2020-02-13	0	55.10	54.65	-	55.10	55.10	3,800	209,380	55.100	52.76	52.33	-	52.76	52.76	3,969	52.759	0.46%
2020-02-12	0	54.85	-	55.15	-	-	0	0	-	52.52	-	52.81	-	-	0	-	0.37%
2020-02-11	0	54.65	-	-	54.65	54.65	65,400	3,578,110	54.711	52.33	-	-	52.33	52.33	68,302	52.387	1.77%
2020-02-10	0	53.70	-	-	53.60	53.65	8,600	461,360	53.647	51.42	-	-	51.32	51.37	8,982	51.367	-1.10%
2020-02-07	0	54.30	-	-	-	-	45	2,439	54.200	51.99	-	-	-	-	47	51.897	-0.09%
2020-02-06	0	54.35	-	-	54.05	54.10	2,000	108,180	54.090	52.04	-	-	51.75	51.80	2,089	51.792	1.49%
2020-02-05	0	53.55	-	-	53.70	53.70	5,000	268,500	53.700	51.27	-	-	51.42	51.42	5,222	51.418	1.23%
2020-02-04	0	52.90	-	-	52.65	52.90	2,400	126,670	52.779	50.65	-	-	50.41	50.65	2,507	50.537	2.72%
2020-02-03	0	51.50	51.20	-	51.30	51.50	15,000	771,900	51.460	49.31	49.02	-	49.12	49.31	15,666	49.273	-0.87%
2020-01-31	0	51.95	-	-	51.95	52.85	5,800	302,260	52.114	49.74	-	-	49.74	50.60	6,057	49.899	-0.48%
2020-01-30	0	52.20	-	-	52.00	52.35	10,300	537,605	52.195	49.98	-	-	49.79	50.13	10,757	49.977	-2.88%
2020-01-29	0	53.75	53.60	53.80	53.75	53.85	13,400	720,240	53.749	51.47	51.32	51.51	51.47	51.56	13,995	51.465	-2.27%
2020-01-24	0	55.00	-	-	-	-	0	0	-	52.66	-	-	-	-	0	-	0.00%
2020-01-23	0	55.00	-	55.10	55.00	55.00	5,000	275,000	55.000	52.66	-	52.76	52.66	52.66	5,222	52.663	-1.61%
2020-01-22	0	55.90	-	55.90	55.70	55.90	3,000	167,350	55.783	53.52	-	53.52	53.33	53.52	3,133	53.413	0.63%
2020-01-21	0	55.55	-	55.70	55.70	55.70	18,000	1,002,600	55.700	53.19	-	53.33	53.33	53.33	18,799	53.333	-1.68%
2020-01-20	0	56.50	56.00	56.80	56.50	56.95	29,200	1,649,060	56.475	54.10	53.62	54.39	54.10	54.53	30,496	54.075	0.09%
2020-01-17	0	56.45	55.00	-	56.45	56.45	1,600	90,320	56.450	54.05	52.66	-	54.05	54.05	1,671	54.051	0.36%
2020-01-16	0	56.25	55.00	-	56.00	56.25	1,000	56,150	56.150	53.86	52.66	-	53.62	53.86	1,044	53.764	0.45%
2020-01-15	0	56.00	54.00	56.00	56.00	56.50	3,000	168,930	56.310	53.62	51.71	53.62	53.62	54.10	3,133	53.917	-0.88%
2020-01-14	0	56.50	54.00	56.80	56.50	56.80	16,600	942,440	56.774	54.10	51.71	54.39	54.10	54.39	17,337	54.361	0.27%
2020-01-13	0	56.35	54.00	-	56.30	56.35	30,000	1,690,000	56.333	53.96	51.71	-	53.91	53.96	31,331	53.940	1.26%
2020-01-10	0	55.65	54.00	56.20	-	-	80,000	4,472,000	55.900	53.29	51.71	53.81	-	-	83,550	53.525	0.36%
2020-01-09	0	55.45	54.00	56.20	55.40	55.40	1,000	55,400	55.400	53.09	51.71	53.81	53.05	53.05	1,044	53.046	1.37%
2020-01-08	0	54.70	54.00	-	54.70	54.70	644	35,231	54.707	52.38	51.71	-	52.38	52.38	673	52.382	-0.18%
2020-01-07	0	54.80	54.50	56.20	54.80	54.80	6,000	328,800	54.800	52.47	52.18	53.81	52.47	52.47	6,266	52.472	0.55%
2020-01-06	0	54.50	54.00	-	54.50	54.50	64,200	3,486,740	54.311	52.18	51.71	-	52.18	52.18	67,049	52.003	-1.45%
2020-01-03	0	55.30	54.00	55.50	55.40	55.50	2,200	121,920	55.418	52.95	51.71	53.14	53.05	53.14	2,298	53.063	0.27%
2020-01-02	0	55.15	55.00	55.40	55.00	55.25	2,400	132,270	55.113	52.81	52.66	53.05	52.66	52.90	2,507	52.771	0.46%
2019-12-31	0	54.90	54.50	54.90	-	-	10,000	549,500	54.950	52.57	52.18	52.57	-	-	10,444	52.615	-0.27%
2019-12-30	0	55.05	54.50	55.50	55.00	55.05	18,600	1,023,650	55.035	52.71	52.18	53.14	52.66	52.71	19,425	52.697	0.18%
2019-12-27	0	54.95	52.00	55.20	54.50	54.85	1,400	76,650	54.750	52.62	49.79	52.85	52.18	52.52	1,462	52.424	0.92%
2019-12-24	0	54.45	-	55.20	54.45	54.85	43,000	2,339,750	54.413	52.14	-	52.85	52.14	52.52	44,908	52.101	-0.82%
2019-12-23	0	54.90	51.50	55.95	54.65	54.95	80,000	4,386,320	54.829	52.57	49.31	53.57	52.33	52.62	83,550	52.499	0.64%
2019-12-20	0	54.55	-	55.50	54.50	54.80	39,000	2,132,200	54.672	52.23	-	53.14	52.18	52.47	40,731	52.349	-0.07%
2019-12-19	0	55.35	-	-	55.40	55.40	1,000	55,400	55.400	52.27	-	-	52.32	52.32	1,059	52.318	0.00%
2019-12-18	0	55.35	-	-	55.35	55.40	2,400	132,850	55.354	52.27	-	-	52.27	52.32	2,541	52.274	0.82%
2019-12-17	0	54.90	-	-	54.75	54.95	1,600	87,870	54.919	51.85	-	-	51.70	51.89	1,694	51.863	0.83%
2019-12-16	0	54.45	54.45	-	-	-	0	0	-	51.42	51.42	-	-	-	0	-	0.00%
2019-12-13	0	54.45	-	-	54.45	54.45	20,200	1,098,090	54.361	51.42	-	-	51.42	51.42	21,390	51.336	1.49%
2019-12-12	0	53.65	-	-	53.65	53.65	6,000	321,900	53.650	50.67	-	-	50.67	50.67	6,353	50.665	1.23%
2019-12-11	0	53.00	-	-	52.60	53.00	7,600	400,160	52.653	50.05	-	-	49.67	50.05	8,048	49.723	0.86%
2019-12-10	0	52.55	-	-	-	-	0	0	-	49.63	-	-	-	-	0	-	0.00%
2019-12-09	0	52.55	-	-	52.55	52.55	43,400	2,280,670	52.550	49.63	-	-	49.63	49.63	45,957	49.626	-0.66%
2019-12-06	0	52.90	-	-	52.45	52.90	1,246	65,818	52.823	49.96	-	-	49.53	49.96	1,319	49.884	1.54%
2019-12-05	0	52.10	51.00	-	-	-	0	0	-	49.20	48.16	-	-	-	0	-	0.39%
2019-12-04	0	51.90	51.00	-	-	-	0	0	-	49.01	48.16	-	-	-	0	-	-1.24%
2019-12-03	0	52.55	51.00	-	-	-	0	0	-	49.63	48.16	-	-	-	0	-	0.00%
2019-12-02	0	52.55	51.00	-	-	-	16,200	848,070	52.350	49.63	48.16	-	-	-	17,154	49.437	0.00%
2019-11-29	0	52.55	-	54.00	-	-	0	0	-	49.63	-	51.00	-	-	0	-	-1.59%
2019-11-28	0	53.40	-	-	53.40	53.40	1,000	53,400	53.400	50.43	-	-	50.43	50.43	1,059	50.429	0.47%
2019-11-27	0	53.15	53.15	-	53.05	53.05	9,400	498,640	53.047	50.19	50.19	-	50.10	50.10	9,954	50.095	0.28%
2019-11-26	0	53.00	-	-	53.00	53.25	1,000	53,200	53.200	50.05	-	-	50.05	50.29	1,059	50.240	0.19%
2019-11-25	0	52.90	50.55	54.00	51.50	52.90	800	42,000	52.500	49.96	47.74	51.00	48.63	49.96	847	49.579	1.63%
2019-11-22	0	52.05	-	54.00	52.05	52.25	15,550	810,460	52.120	49.15	-	51.00	49.15	49.34	16,466	49.220	-0.19%
2019-11-21	0	52.15	-	52.15	52.10	52.15	17,000	886,050	52.121	49.25	-	49.25	49.20	49.25	18,002	49.221	-1.70%
2019-11-20	0	53.05	-	54.00	-	-	0	0	-	50.10	-	51.00	-	-	0	-	-0.28%
2019-11-19	0	53.20	-	54.00	52.90	53.20	3,000	159,000	53.000	50.24	-	51.00	49.96	50.24	3,177	50.051	0.85%
2019-11-18	0	52.75	-	-	52.50	52.50	200	10,500	52.500	49.82	-	-	49.58	49.58	212	49.579	0.48%
2019-11-15	0	52.50	-	52.80	52.50	52.50	200	10,500	52.500	49.58	-	49.86	49.58	49.58	212	49.579	0.00%
2019-11-14	0	52.50	-	52.50	-	-	0	0	-	49.58	-	49.58	-	-	0	-	-0.38%
2019-11-13	0	52.70	-	-	-	-	0	0	-	49.77	-	-	-	-	0	-	-0.66%
2019-11-12	0	53.05	-	-	53.05	53.05	400	21,220	53.050	50.10	-	-	50.10	50.10	424	50.098	0.95%
2019-11-11	0	52.55	-	54.00	52.35	52.90	7,000	367,150	52.450	49.63	-	51.00	49.44	49.96	7,412	49.532	-2.14%
2019-11-08	0	53.70	-	54.00	53.70	53.90	1,400	75,250	53.750	50.71	-	51.00	50.71	50.90	1,482	50.760	0.56%
2019-11-07	0	53.40	53.40	54.00	53.40	53.45	1,045	55,815	53.412	50.43	50.43	51.00	50.43	50.48	1,107	50.440	0.28%
2019-11-06	0	53.25	-	53.80	-	-	0	0	-	50.29	-	50.81	-	-	0	-	0.00%
2019-11-05	0	53.25	-	53.35	52.90	53.25	1,600	84,960	53.100	50.29	-	50.38	49.96	50.29	1,694	50.146	0.66%
2019-11-04	0	52.90	-	53.15	52.90	53.05	3,600	190,670	52.964	49.96	-	50.19	49.96	50.10	3,812	50.017	1.05%
2019-11-01	0	52.35	-	-	52.10	52.35	3,400	177,390	52.174	49.44	-	-	49.20	49.44	3,600	49.271	0.77%
2019-10-31	0	51.95	-	-	51.95	52.35	33,600	1,747,960	52.023	49.06	-	-	49.06	49.44	35,580	49.128	0.10%
2019-10-30	0	51.90	-	52.85	-	-	0	0	-	49.01	-	49.91	-	-	0	-	0.00%
2019-10-29	0	51.90	-	-	-	-	0	0	-	49.01	-	-	-	-	0	-	0.00%
2019-10-28	0	51.90	51.20	-	51.90	51.90	200	10,380	51.900	49.01	48.35	-	49.01	49.01	212	49.012	0.87%
2019-10-25	0	51.45	-	-	-	-	0	0	-	48.59	-	-	-	-	0	-	0.00%
2019-10-24	0	51.45	-	51.95	51.45	51.45	400	20,580	51.450	48.59	-	49.06	48.59	48.59	424	48.587	0.19%
2019-10-23	0	51.35	-	51.80	-	-	0	0	-	48.49	-	48.92	-	-	0	-	-0.10%
2019-10-22	0	51.40	-	-	51.40	51.40	200	10,280	51.400	48.54	-	-	48.54	48.54	212	48.540	0.29%
2019-10-21	0	51.25	-	51.40	-	-	0	0	-	48.40	-	48.54	-	-	0	-	0.00%
2019-10-18	0	51.25	-	-	-	-	0	0	-	48.40	-	-	-	-	0	-	0.00%
2019-10-17	0	51.25	-	-	51.20	51.20	200	10,240	51.200	48.40	-	-	48.35	48.35	212	48.351	0.69%
2019-10-16	0	50.90	-	51.15	49.95	50.70	10,200	509,890	49.989	48.07	-	48.30	47.17	47.88	10,801	47.208	0.39%
2019-10-15	0	50.70	-	51.25	48.50	50.80	8,400	424,730	50.563	47.88	-	48.40	45.80	47.97	8,895	47.750	-0.20%
2019-10-14	0	50.80	-	51.50	50.80	51.20	3,000	152,800	50.933	47.97	-	48.63	47.97	48.35	3,177	48.100	1.30%
2019-10-11	0	50.15	-	51.50	-	-	0	0	-	47.36	-	48.63	-	-	0	-	1.01%
2019-10-10	0	49.65	-	49.65	-	-	0	0	-	46.89	-	46.89	-	-	0	-	0.00%
2019-10-09	0	49.65	-	49.80	-	-	49	2,435	49.694	46.89	-	47.03	-	-	52	46.929	-0.30%
2019-10-08	0	49.80	-	51.50	49.80	49.80	1,200	59,760	49.800	47.03	-	48.63	47.03	47.03	1,271	47.029	0.10%
2019-10-04	0	49.75	-	-	49.75	49.75	1,000	49,750	49.750	46.98	-	-	46.98	46.98	1,059	46.982	0.30%
2019-10-03	0	49.60	-	-	-	-	0	0	-	46.84	-	-	-	-	0	-	0.00%
2019-10-02	0	49.60	-	-	49.60	49.70	3,600	178,710	49.642	46.84	-	-	46.84	46.93	3,812	46.880	-0.10%
2019-09-30	0	49.65	49.60	51.05	49.60	50.05	5,600	278,080	49.657	46.89	46.84	48.21	46.84	47.27	5,930	46.894	-0.80%
2019-09-27	0	50.05	-	-	-	-	0	0	-	47.27	-	-	-	-	0	-	0.00%
2019-09-26	0	50.05	-	-	-	-	0	0	-	47.27	-	-	-	-	0	-	0.10%
2019-09-25	0	50.00	-	-	-	-	0	0	-	47.22	-	-	-	-	0	-	-1.38%
2019-09-24	0	50.70	-	-	50.70	50.70	1,000	50,700	50.700	47.88	-	-	47.88	47.88	1,059	47.879	-0.20%
2019-09-23	0	50.80	-	-	-	-	0	0	-	47.97	-	-	-	-	0	-	0.00%
2019-09-20	0	50.80	-	-	50.80	50.80	1,000	50,800	50.800	47.97	-	-	47.97	47.97	1,059	47.974	0.89%
2019-09-19	0	50.35	50.20	-	-	-	0	0	-	47.55	47.41	-	-	-	0	-	0.00%
2019-09-18	0	50.35	-	-	-	-	0	0	-	47.55	-	-	-	-	0	-	0.00%
2019-09-17	0	50.35	-	-	50.35	50.35	2,000	100,700	50.350	47.55	-	-	47.55	47.55	2,118	47.549	-0.59%
2019-09-16	0	50.65	50.50	-	-	-	0	0	-	47.83	47.69	-	-	-	0	-	0.00%
2019-09-13	0	50.65	-	-	-	-	0	0	-	47.83	-	-	-	-	0	-	0.60%
2019-09-12	0	50.35	-	-	-	-	0	0	-	47.55	-	-	-	-	0	-	0.70%
2019-09-11	0	50.00	-	-	50.00	50.00	1,000	50,000	50.000	47.22	-	-	47.22	47.22	1,059	47.218	0.60%
2019-09-10	0	49.70	-	-	49.70	49.80	800	39,800	49.750	46.93	-	-	46.93	47.03	847	46.982	-0.80%
2019-09-09	0	50.10	-	-	50.00	50.10	1,600	80,100	50.063	47.31	-	-	47.22	47.31	1,694	47.277	0.60%
2019-09-06	0	49.80	-	50.00	-	-	49	2,450	50.000	47.03	-	47.22	-	-	52	47.218	0.30%
2019-09-05	0	49.65	-	50.00	49.65	49.65	1,200	59,580	49.650	46.89	-	47.22	46.89	46.89	1,271	46.888	1.22%
2019-09-04	0	49.05	-	50.00	48.65	49.05	2,000	97,700	48.850	46.32	-	47.22	45.94	46.32	2,118	46.132	1.55%
2019-09-03	0	48.30	-	50.00	48.30	48.70	2,200	106,740	48.518	45.61	-	47.22	45.61	45.99	2,330	45.819	-0.82%
2019-09-02	0	48.70	-	50.00	48.70	48.70	49,741	2,419,940	48.651	45.99	-	47.22	45.99	45.99	52,671	45.944	0.10%
2019-08-30	0	48.65	-	50.00	48.65	48.70	1,200	58,390	48.658	45.94	-	47.22	45.94	45.99	1,271	45.951	0.72%
2019-08-29	0	48.30	-	50.00	47.80	48.30	4,400	210,620	47.868	45.61	-	47.22	45.14	45.61	4,659	45.205	1.26%
2019-08-28	0	47.70	47.60	48.10	47.70	47.70	200	9,540	47.700	45.05	44.95	45.42	45.05	45.05	212	45.046	0.10%
2019-08-27	0	47.65	-	50.00	47.60	47.85	2,555	121,902	47.711	45.00	-	47.22	44.95	45.19	2,706	45.057	0.11%
2019-08-26	0	47.60	47.00	48.00	47.45	47.60	2,400	113,910	47.463	44.95	44.39	45.33	44.81	44.95	2,541	44.822	-1.75%
2019-08-23	0	48.45	48.25	50.00	48.25	48.70	11,600	561,140	48.374	45.75	45.57	47.22	45.57	45.99	12,283	45.683	-0.72%
2019-08-22	0	48.80	-	50.00	-	-	0	0	-	46.08	-	47.22	-	-	0	-	0.00%
2019-08-21	0	48.80	-	50.00	48.75	48.80	9,400	458,470	48.773	46.08	-	47.22	46.04	46.08	9,954	46.060	-0.41%
2019-08-20	0	49.00	48.80	50.00	48.70	49.05	18,400	898,880	48.852	46.27	46.08	47.22	45.99	46.32	19,484	46.134	0.72%
2019-08-19	0	48.65	48.00	50.00	48.00	48.65	1,600	77,530	48.456	45.94	45.33	47.22	45.33	45.94	1,694	45.760	1.78%
2019-08-16	0	47.80	47.20	-	47.20	47.80	1,600	75,640	47.275	45.14	44.57	-	44.57	45.14	1,694	44.645	1.16%
2019-08-15	0	47.25	-	-	47.00	47.25	19,600	925,050	47.196	44.62	-	-	44.39	44.62	20,755	44.571	-0.42%
2019-08-14	0	47.45	47.05	47.50	47.40	48.25	32,600	1,557,280	47.769	44.81	44.43	44.86	44.76	45.57	34,521	45.112	0.85%
2019-08-13	0	47.05	46.50	47.00	47.05	47.65	17,200	814,170	47.336	44.43	43.91	44.39	44.43	45.00	18,213	44.702	-1.98%
2019-08-12	0	48.00	46.50	48.00	-	-	0	0	-	45.33	43.91	45.33	-	-	0	-	0.00%
2019-08-09	0	48.00	-	55.00	-	-	1,600	76,800	48.000	45.33	-	51.94	-	-	1,694	45.329	0.00%
2019-08-08	0	48.00	47.45	48.00	47.45	48.10	44,000	2,092,100	47.548	45.33	44.81	45.33	44.81	45.42	46,592	44.902	1.16%
2019-08-07	0	47.45	46.00	48.40	47.45	47.45	251	11,907	47.438	44.81	43.44	45.71	44.81	44.81	266	44.799	0.00%
2019-08-06	0	47.45	46.00	47.35	46.95	47.55	52,200	2,476,500	47.443	44.81	43.44	44.72	44.34	44.90	55,275	44.803	-0.63%
2019-08-05	0	47.75	-	48.00	47.70	48.40	36,400	1,741,330	47.839	45.09	-	45.33	45.05	45.71	38,545	45.177	-3.34%
2019-08-02	0	49.40	-	51.00	49.20	49.40	25,600	1,259,560	49.202	46.65	-	48.16	46.46	46.65	27,108	46.464	-2.27%
2019-08-01	0	50.55	-	52.25	50.55	50.55	1,000	50,550	50.550	47.74	-	49.34	47.74	47.74	1,059	47.738	-0.69%
2019-07-31	0	50.90	50.55	50.90	-	-	0	0	-	48.07	47.74	48.07	-	-	0	-	-0.20%
2019-07-30	0	51.00	-	52.25	-	-	0	0	-	48.16	-	49.34	-	-	0	-	0.20%
2019-07-29	0	50.90	-	52.25	50.85	52.25	22,000	1,121,560	50.980	48.07	-	49.34	48.02	49.34	23,296	48.144	-1.36%
2019-07-26	0	51.60	-	52.25	51.50	51.60	4,400	227,000	51.591	48.73	-	49.34	48.63	48.73	4,659	48.721	0.19%
2019-07-25	0	51.50	51.50	52.25	-	-	0	0	-	48.63	48.63	49.34	-	-	0	-	0.39%
2019-07-24	0	51.30	-	52.25	-	-	0	0	-	48.45	-	49.34	-	-	0	-	0.20%
2019-07-23	0	51.20	-	52.25	51.20	51.20	200	10,240	51.200	48.35	-	49.34	48.35	48.35	212	48.351	-0.49%
2019-07-22	0	51.45	-	52.25	-	-	0	0	-	48.59	-	49.34	-	-	0	-	-0.10%
2019-07-19	0	51.50	-	52.25	51.50	51.50	1,000	51,500	51.500	48.63	-	49.34	48.63	48.63	1,059	48.635	0.00%
2019-07-18	0	51.50	-	52.25	-	-	0	0	-	48.63	-	49.34	-	-	0	-	-0.29%
2019-07-17	0	51.65	-	52.25	51.65	51.65	200	10,330	51.650	48.78	-	49.34	48.78	48.78	212	48.776	0.00%
2019-07-16	0	51.65	51.65	52.25	-	-	0	0	-	48.78	48.78	49.34	-	-	0	-	0.49%
2019-07-15	0	51.40	-	52.25	-	-	0	0	-	48.54	-	49.34	-	-	0	-	0.29%
2019-07-12	0	51.25	-	52.25	51.25	51.25	200	10,250	51.250	48.40	-	49.34	48.40	48.40	212	48.399	0.10%
2019-07-11	0	51.20	-	52.25	-	-	0	0	-	48.35	-	49.34	-	-	0	-	0.39%
2019-07-10	0	51.00	50.75	52.25	51.00	51.00	800	40,800	51.000	48.16	47.93	49.34	48.16	48.16	847	48.163	0.69%
2019-07-09	0	50.65	-	52.25	-	-	3,800	191,870	50.492	47.83	-	49.34	-	-	4,024	47.683	-0.39%
2019-07-08	0	50.85	-	52.25	50.85	50.85	41,448	2,103,580	50.752	48.02	-	49.34	48.02	48.02	43,890	47.929	-1.74%
2019-07-05	0	51.75	-	52.25	-	-	0	0	-	48.87	-	49.34	-	-	0	-	0.00%
2019-07-04	0	51.75	-	52.25	51.75	51.75	15,000	776,250	51.750	48.87	-	49.34	48.87	48.87	15,884	48.871	-0.10%
2019-07-03	0	51.80	-	-	51.75	51.85	1,400	72,520	51.800	48.92	-	-	48.87	48.97	1,482	48.918	-0.77%
2019-07-02	0	52.20	51.50	-	51.00	52.20	65,600	3,396,720	51.779	49.30	48.63	-	48.16	49.30	69,465	48.898	1.75%
2019-06-28	0	51.30	51.30	51.50	-	-	0	0	-	48.45	48.45	48.63	-	-	0	-	0.00%
2019-06-27	0	51.30	-	51.50	-	-	0	0	-	48.45	-	48.63	-	-	0	-	0.69%
2019-06-26	0	50.95	47.50	51.50	50.10	50.95	7,900	398,300	50.418	48.12	44.86	48.63	47.31	48.12	8,365	47.613	0.00%
2019-06-25	0	50.95	50.00	51.45	50.90	51.25	15,800	809,240	51.218	48.12	47.22	48.59	48.07	48.40	16,731	48.368	-0.59%
2019-06-24	0	51.25	51.25	51.50	51.05	51.25	14,800	758,300	51.237	48.40	48.40	48.63	48.21	48.40	15,672	48.386	1.08%
2019-06-21	0	50.70	48.00	51.15	49.60	51.25	22,400	1,140,780	50.928	47.88	45.33	48.30	46.84	48.40	23,720	48.094	-0.39%
2019-06-20	0	50.90	-	51.40	-	-	0	0	-	48.07	-	48.54	-	-	0	-	0.69%
2019-06-19	0	50.55	48.00	51.50	50.05	50.55	21,400	1,076,970	50.326	47.74	45.33	48.63	47.27	47.74	22,661	47.526	2.85%
2019-06-18	0	49.15	48.00	50.25	-	-	0	0	-	46.42	45.33	47.45	-	-	0	-	0.10%
2019-06-17	0	49.10	-	50.25	-	-	0	0	-	46.37	-	47.45	-	-	0	-	0.00%
2019-06-14	0	49.10	-	49.45	48.75	49.15	21,400	1,049,850	49.058	46.37	-	46.70	46.04	46.42	22,661	46.329	-1.11%
2019-06-13	0	49.65	47.50	50.25	-	-	0	0	-	46.89	44.86	47.45	-	-	0	-	-0.20%
2019-06-12	0	49.75	-	50.25	49.75	49.75	600	29,810	49.683	46.98	-	47.45	46.98	46.98	635	46.919	0.00%
2019-06-11	0	49.75	46.50	50.20	49.55	49.55	8,800	436,040	49.550	46.98	43.91	47.41	46.79	46.79	9,318	46.793	0.91%
2019-06-10	0	49.30	-	49.55	49.25	49.50	37,049	1,830,410	49.405	46.56	-	46.79	46.51	46.75	39,232	46.656	0.20%
2019-06-06	0	49.20	-	-	-	-	0	0	-	46.46	-	-	-	-	0	-	0.00%
2019-06-05	0	49.20	-	49.75	49.20	49.20	800	39,360	49.200	46.46	-	46.98	46.46	46.46	847	46.463	1.13%
2019-06-04	0	48.65	-	-	-	-	0	0	-	45.94	-	-	-	-	0	-	0.00%
2019-06-03	0	48.65	-	49.20	48.40	49.05	26,000	1,265,900	48.689	45.94	-	46.46	45.71	46.32	27,532	45.980	0.52%
2019-05-31	0	48.40	-	-	-	-	0	0	-	45.71	-	-	-	-	0	-	0.10%
2019-05-30	0	48.35	-	-	48.35	48.35	1,000	48,350	48.350	45.66	-	-	45.66	45.66	1,059	45.660	0.52%
2019-05-29	0	48.10	-	-	48.10	48.45	20,000	965,640	48.282	45.42	-	-	45.42	45.75	21,178	45.596	-1.03%
2019-05-28	0	48.60	48.25	49.10	48.60	49.10	5,200	252,820	48.619	45.90	45.57	46.37	45.90	46.37	5,506	45.914	-0.41%
2019-05-27	0	48.80	48.25	-	48.65	48.85	31,600	1,540,830	48.760	46.08	45.57	-	45.94	46.13	33,462	46.048	0.93%
2019-05-24	0	48.35	-	-	48.30	49.55	18,200	879,820	48.342	45.66	-	-	45.61	46.79	19,272	45.652	-1.33%
2019-05-23	0	49.00	48.00	-	47.10	49.50	59,600	2,858,550	47.962	46.27	45.33	-	44.48	46.75	63,111	45.294	-1.21%
2019-05-22	0	49.60	47.65	-	48.00	48.60	34,000	1,644,750	48.375	46.84	45.00	-	45.33	45.90	36,003	45.684	-0.80%
2019-05-21	0	50.00	-	-	50.00	50.00	1,600	80,350	50.219	47.22	-	-	47.22	47.22	1,694	47.425	0.40%
2019-05-20	0	49.80	-	-	-	-	0	0	-	47.03	-	-	-	-	0	-	-1.09%
2019-05-17	0	50.35	-	50.50	50.40	50.40	400	20,160	50.400	47.55	-	47.69	47.60	47.60	424	47.596	-0.20%
2019-05-16	0	50.45	50.45	-	-	-	0	0	-	47.64	47.64	-	-	-	0	-	0.00%
2019-05-15	0	50.45	50.45	51.10	-	-	0	0	-	47.64	47.64	48.26	-	-	0	-	0.00%
2019-05-14	0	50.45	-	51.10	-	-	200	10,100	50.500	47.64	-	48.26	-	-	212	47.690	-1.46%
2019-05-10	0	51.20	-	-	51.20	51.30	16,200	829,120	51.180	48.35	-	-	48.35	48.45	17,154	48.333	0.49%
2019-05-09	0	50.95	-	-	50.95	51.25	14,400	734,160	50.983	48.12	-	-	48.12	48.40	15,248	48.147	-2.95%
2019-05-08	0	52.50	-	-	52.65	53.20	746	39,491	52.937	49.58	-	-	49.72	50.24	790	49.992	-1.22%
2019-05-07	0	53.15	-	-	52.90	53.80	3,000	159,600	53.200	50.19	-	-	49.96	50.81	3,177	50.240	1.05%
2019-05-06	0	52.60	-	55.00	52.60	53.00	25,000	1,320,600	52.824	49.67	-	51.94	49.67	50.05	26,473	49.885	-2.68%
2019-05-03	0	54.05	-	-	-	-	0	0	-	51.04	-	-	-	-	0	-	0.19%
2019-05-02	0	53.95	-	55.00	52.15	54.60	31,800	1,693,040	53.240	50.95	-	51.94	49.25	51.56	33,673	50.278	-0.09%
2019-04-30	0	54.00	53.70	-	54.00	54.00	1,200	64,800	54.000	51.00	50.71	-	51.00	51.00	1,271	50.996	0.56%
2019-04-29	0	53.70	53.40	-	53.40	56.55	67,800	3,656,050	53.924	50.71	50.43	-	50.43	53.40	71,794	50.924	-3.68%
2019-04-26	0	55.75	-	-	53.20	55.75	4,000	221,460	55.365	52.65	-	-	50.24	52.65	4,236	52.285	1.00%
2019-04-25	0	55.20	54.10	55.45	54.30	54.30	4,000	217,200	54.300	52.13	51.09	52.36	51.28	51.28	4,236	51.279	2.03%
2019-04-24	0	54.10	53.20	54.50	-	-	0	0	-	51.09	50.24	51.47	-	-	0	-	0.00%
2019-04-23	0	54.10	53.20	54.75	-	-	24,800	1,342,950	54.151	51.09	50.24	51.70	-	-	26,261	51.138	-0.73%
2019-04-18	0	54.50	53.20	54.50	-	-	0	0	-	51.47	50.24	51.47	-	-	0	-	-0.27%
2019-04-17	0	54.65	53.20	54.70	54.50	54.70	10,600	579,480	54.668	51.61	50.24	51.66	51.47	51.66	11,224	51.626	0.37%
2019-04-16	0	54.45	53.20	54.90	53.80	53.85	7,800	420,320	53.887	51.42	50.24	51.85	50.81	50.85	8,260	50.889	-0.73%
2019-04-15	0	54.85	53.20	55.20	55.05	55.05	600	33,030	55.050	51.80	50.24	52.13	51.99	51.99	635	51.987	0.83%
2019-04-12	0	54.40	53.20	55.25	54.35	54.35	200	10,870	54.350	51.37	50.24	52.18	51.33	51.33	212	51.326	-0.73%
2019-04-11	0	54.80	53.20	55.25	-	-	0	0	-	51.75	50.24	52.18	-	-	0	-	0.00%
2019-04-10	0	54.80	53.20	-	54.55	54.80	4,000	218,700	54.675	51.75	50.24	-	51.51	51.75	4,236	51.633	0.09%
2019-04-09	0	54.75	53.20	-	54.75	54.75	600	32,850	54.750	51.70	50.24	-	51.70	51.70	635	51.704	0.83%
2019-04-08	0	54.30	54.25	55.15	54.30	54.75	50,444	2,745,222	54.421	51.28	51.23	52.08	51.28	51.70	53,416	51.393	0.09%
2019-04-04	0	54.25	-	-	54.20	54.75	7,200	392,740	54.547	51.23	-	-	51.18	51.70	7,624	51.512	-0.28%
2019-04-03	0	54.40	-	55.45	54.40	55.15	7,600	416,290	54.775	51.37	-	52.36	51.37	52.08	8,048	51.727	-1.45%
2019-04-02	0	55.20	-	55.45	55.20	55.20	1,200	66,240	55.200	52.13	-	52.36	52.13	52.13	1,271	52.129	0.09%
2019-04-01	0	55.15	-	55.15	-	-	57,600	3,165,120	54.950	52.08	-	52.08	-	-	60,993	51.893	-0.18%
2019-03-29	0	55.25	-	-	53.25	55.25	8,600	466,400	54.233	52.18	-	-	50.29	52.18	9,107	51.215	4.15%
2019-03-28	0	53.05	-	54.20	-	-	0	0	-	50.10	-	51.18	-	-	0	-	0.00%
2019-03-27	0	53.05	-	53.70	-	-	0	0	-	50.10	-	50.71	-	-	0	-	0.09%
2019-03-26	0	53.00	-	-	-	-	0	0	-	50.05	-	-	-	-	0	-	0.00%
2019-03-25	0	53.00	-	53.55	-	-	400	21,320	53.300	50.05	-	50.57	-	-	424	50.335	-1.21%
2019-03-22	0	53.65	53.35	53.80	-	-	0	0	-	50.67	50.38	50.81	-	-	0	-	0.37%
2019-03-21	0	53.45	53.35	53.90	53.95	54.00	7,600	410,270	53.983	50.48	50.38	50.90	50.95	51.00	8,048	50.979	0.19%
2019-03-20	0	53.35	53.35	53.80	53.20	53.75	36,800	1,965,840	53.420	50.38	50.38	50.81	50.24	50.76	38,968	50.447	0.47%
2019-03-19	0	53.10	-	-	52.50	52.75	7,400	388,850	52.547	50.15	-	-	49.58	49.82	7,836	49.624	1.34%
2019-03-18	0	52.40	-	-	52.15	52.20	5,800	302,690	52.188	49.48	-	-	49.25	49.30	6,142	49.284	0.67%
2019-03-15	0	52.05	-	52.50	51.95	52.05	18,000	935,850	51.992	49.15	-	49.58	49.06	49.15	19,060	49.099	0.58%
2019-03-14	0	51.75	-	52.50	51.75	52.20	7,000	362,770	51.824	48.87	-	49.58	48.87	49.30	7,412	48.941	-0.96%
2019-03-13	0	52.25	52.10	52.50	52.20	52.25	800	41,780	52.225	49.34	49.20	49.58	49.30	49.34	847	49.319	-0.29%
2019-03-12	0	52.40	-	52.45	51.55	52.40	45,000	2,331,150	51.803	49.48	-	49.53	48.68	49.48	47,651	48.921	2.34%
2019-03-11	0	51.20	-	52.50	50.95	52.40	44,600	2,307,870	51.746	48.35	-	49.58	48.12	49.48	47,228	48.867	-3.85%
2019-03-08	0	53.25	53.00	-	53.25	53.25	3,000	159,750	53.250	50.29	50.05	-	50.29	50.29	3,177	50.287	-0.93%
2019-03-07	0	53.75	53.70	53.90	53.45	53.75	3,445	184,562	53.574	50.76	50.71	50.90	50.48	50.76	3,648	50.593	0.94%
2019-03-06	0	53.25	52.80	-	53.25	53.25	5,000	266,250	53.250	50.29	49.86	-	50.29	50.29	5,295	50.287	0.76%
2019-03-05	0	52.85	52.60	52.85	52.45	52.85	4,200	220,670	52.541	49.91	49.67	49.91	49.53	49.91	4,447	49.617	-0.38%
2019-03-04	0	53.05	52.35	53.05	52.00	54.20	67,200	3,595,520	53.505	50.10	49.44	50.10	49.11	51.18	71,159	50.528	-0.75%
2019-03-01	0	53.45	53.40	-	51.60	53.50	19,000	998,530	52.554	50.48	50.43	-	48.73	50.52	20,119	49.630	3.89%
2019-02-28	0	51.45	-	-	51.45	52.05	500	25,905	51.810	48.59	-	-	48.59	49.15	529	48.927	-0.68%
2019-02-27	0	51.80	-	-	51.80	52.30	11,800	615,540	52.164	48.92	-	-	48.92	49.39	12,495	49.262	-1.89%
2019-02-26	0	52.80	-	-	52.40	52.85	31,400	1,651,210	52.586	49.86	-	-	49.48	49.91	33,250	49.661	1.05%
2019-02-25	0	52.25	-	-	52.25	52.25	200	10,450	52.250	49.34	-	-	49.34	49.34	212	49.343	1.26%
2019-02-22	0	51.60	-	-	-	-	0	0	-	48.73	-	-	-	-	0	-	0.19%
2019-02-21	0	51.50	-	-	51.50	51.60	1,000	51,520	51.520	48.63	-	-	48.63	48.73	1,059	48.654	0.49%
2019-02-20	0	51.25	50.85	-	50.90	50.90	600	30,540	50.900	48.40	48.02	-	48.07	48.07	635	48.068	0.79%
2019-02-19	0	50.85	-	-	50.90	50.95	1,800	91,660	50.922	48.02	-	-	48.07	48.12	1,906	48.089	0.30%
2019-02-18	0	50.70	50.40	-	-	-	0	0	-	47.88	47.60	-	-	-	0	-	0.60%
2019-02-15	0	50.40	-	-	50.40	50.75	8,200	415,230	50.638	47.60	-	-	47.60	47.93	8,683	47.820	-1.27%
2019-02-14	0	51.05	50.70	-	50.95	51.05	5,400	275,630	51.043	48.21	47.88	-	48.12	48.21	5,718	48.203	-0.10%
2019-02-13	0	51.10	51.05	-	51.10	51.10	2,000	102,200	51.100	48.26	48.21	-	48.26	48.26	2,118	48.257	0.59%
2019-02-12	0	50.80	50.40	-	50.75	50.80	10,048	510,188	50.775	47.97	47.60	-	47.93	47.97	10,640	47.950	0.69%
2019-02-11	0	50.45	-	-	50.45	50.45	200	10,090	50.450	47.64	-	-	47.64	47.64	212	47.643	0.00%
2019-02-08	0	50.45	-	50.70	50.45	50.45	5,000	252,250	50.450	47.64	-	47.88	47.64	47.64	5,295	47.643	-0.98%
2019-02-04	0	50.95	-	-	-	-	400	20,500	51.250	48.12	-	-	-	-	424	48.399	0.00%
2019-02-01	0	50.95	50.70	-	50.95	51.00	5,000	254,950	50.990	48.12	47.88	-	48.12	48.16	5,295	48.153	0.00%
2019-01-31	0	50.95	50.85	-	50.45	50.95	16,000	812,500	50.781	48.12	48.02	-	47.64	48.12	16,943	47.956	2.10%
2019-01-30	0	49.90	46.40	-	49.90	49.90	200	9,980	49.900	47.12	43.82	-	47.12	47.12	212	47.124	0.00%
2019-01-29	0	49.90	46.40	-	-	-	0	0	-	47.12	43.82	-	-	-	0	-	-0.20%
2019-01-28	0	50.00	46.40	50.00	50.05	50.05	200	10,010	50.050	47.22	43.82	47.22	47.27	47.27	212	47.265	0.50%
2019-01-25	0	49.75	46.40	-	48.00	49.30	22,000	1,082,000	49.182	46.98	43.82	-	45.33	46.56	23,296	46.445	1.74%
2019-01-24	0	48.90	46.40	-	48.85	48.85	1,200	58,620	48.850	46.18	43.82	-	46.13	46.13	1,271	46.132	-0.20%
2019-01-23	0	49.00	46.40	-	49.10	49.10	5,000	245,500	49.100	46.27	43.82	-	46.37	46.37	5,295	46.368	-0.10%
2019-01-22	0	49.05	46.40	-	-	-	100	4,800	48.000	46.32	43.82	-	-	-	106	45.329	-0.20%
2019-01-21	0	49.15	48.00	-	-	-	0	0	-	46.42	45.33	-	-	-	0	-	0.51%
2019-01-18	0	48.90	46.40	-	48.90	49.20	16,000	784,400	49.025	46.18	43.82	-	46.18	46.46	16,943	46.297	0.31%
2019-01-17	0	48.75	46.40	-	49.25	49.25	5,000	246,250	49.250	46.04	43.82	-	46.51	46.51	5,295	46.510	-0.41%
2019-01-16	0	48.95	48.80	-	48.45	49.05	43,000	2,093,520	48.687	46.23	46.08	-	45.75	46.32	45,533	45.978	0.72%
2019-01-15	0	48.60	46.40	-	48.60	49.85	2,200	108,920	49.509	45.90	43.82	-	45.90	47.08	2,330	46.755	1.25%
2019-01-14	0	48.00	46.40	-	-	-	5,000	238,000	47.600	45.33	43.82	-	-	-	5,295	44.952	-1.03%
2019-01-11	0	48.50	46.40	-	48.50	48.75	10,000	486,250	48.625	45.80	43.82	-	45.80	46.04	10,589	45.920	0.52%
2019-01-10	0	48.25	46.40	-	48.00	48.45	30,000	1,443,750	48.125	45.57	43.82	-	45.33	45.75	31,767	45.447	1.15%
2019-01-09	0	47.70	46.40	48.00	-	-	0	0	-	45.05	43.82	45.33	-	-	0	-	1.17%
2019-01-08	0	47.15	46.20	48.00	46.80	47.50	851	40,084	47.102	44.53	43.63	45.33	44.20	44.86	901	44.482	-0.11%
2019-01-07	0	47.20	46.20	48.00	47.20	47.40	1,400	66,280	47.343	44.57	43.63	45.33	44.57	44.76	1,482	44.709	1.72%
2019-01-04	0	46.40	-	-	46.40	46.40	600	27,840	46.400	43.82	-	-	43.82	43.82	635	43.818	0.65%
2019-01-03	0	46.10	-	-	46.10	46.10	5,000	230,500	46.100	43.54	-	-	43.54	43.54	5,295	43.535	-0.54%
2019-01-02	0	46.35	-	-	46.35	46.75	15,200	706,570	46.485	43.77	-	-	43.77	44.15	16,096	43.899	-2.22%
2018-12-31	0	47.40	-	-	47.40	47.45	3,000	142,250	47.417	44.76	-	-	44.76	44.81	3,177	44.779	1.28%
2018-12-28	0	46.80	-	-	-	-	0	0	-	44.20	-	-	-	-	0	-	0.32%
2018-12-27	0	46.65	46.50	-	46.65	46.80	1,000	46,710	46.710	44.05	43.91	-	44.05	44.20	1,059	44.111	0.32%
2018-12-24	0	46.50	46.20	-	46.20	46.50	5,000	231,400	46.280	43.91	43.63	-	43.63	43.91	5,295	43.705	-0.75%
2018-12-21	0	46.85	-	-	46.60	47.00	16,400	768,890	46.884	44.24	-	-	44.01	44.39	17,366	44.275	-0.32%
2018-12-20	0	47.00	-	47.00	-	-	0	0	-	44.39	-	44.39	-	-	0	-	-0.63%
2018-12-19	0	47.30	47.30	47.50	47.30	47.45	2,600	123,280	47.415	44.67	44.67	44.86	44.67	44.81	2,753	44.777	0.32%
2018-12-18	0	47.15	46.90	-	47.15	47.15	200	9,430	47.150	44.53	44.29	-	44.53	44.53	212	44.527	-1.15%
2018-12-17	0	47.70	-	-	47.70	47.70	200	9,540	47.700	45.05	-	-	45.05	45.05	212	45.046	-0.17%
2018-12-14	0	48.55	48.40	50.00	48.55	48.55	1,000	48,550	48.550	45.12	44.98	46.47	45.12	45.12	1,076	45.122	-0.92%
2018-12-13	0	49.00	-	49.25	48.75	48.75	400	19,500	48.750	45.54	-	45.77	45.31	45.31	430	45.308	1.45%
2018-12-12	0	48.30	46.90	-	48.25	48.45	27,400	1,325,980	48.393	44.89	43.59	-	44.84	45.03	29,482	44.976	0.84%
2018-12-11	0	47.90	47.70	-	47.90	47.90	800	38,320	47.900	44.52	44.33	-	44.52	44.52	861	44.518	0.00%
2018-12-10	0	47.90	-	-	47.90	48.35	7,000	337,160	48.166	44.52	-	-	44.52	44.94	7,532	44.765	-1.94%
2018-12-07	0	48.85	48.65	-	48.85	48.85	4,000	195,400	48.850	45.40	45.21	-	45.40	45.40	4,304	45.400	-0.10%
2018-12-06	0	48.90	48.65	-	-	-	0	0	-	45.45	45.21	-	-	-	0	-	-2.49%
2018-12-05	0	50.15	48.60	-	49.85	50.80	15,200	761,660	50.109	46.61	45.17	-	46.33	47.21	16,355	46.571	-0.50%
2018-12-04	0	50.40	-	-	50.25	50.65	64,000	3,230,030	50.469	46.84	-	-	46.70	47.07	68,863	46.905	-0.20%
2018-12-03	0	50.50	48.60	-	50.50	50.50	4,000	202,000	50.500	46.93	45.17	-	46.93	46.93	4,304	46.934	2.23%
2018-11-30	0	49.40	-	-	-	-	0	0	-	45.91	-	-	-	-	0	-	0.00%
2018-11-29	0	49.40	-	-	49.40	49.85	7,000	347,350	49.621	45.91	-	-	45.91	46.33	7,532	46.117	0.82%
2018-11-28	0	49.00	-	-	-	-	0	0	-	45.54	-	-	-	-	0	-	1.03%
2018-11-27	0	48.50	-	-	-	-	0	0	-	45.08	-	-	-	-	0	-	0.00%
2018-11-26	0	48.50	48.00	-	48.00	48.50	1,800	86,560	48.089	45.08	44.61	-	44.61	45.08	1,937	44.693	0.83%
2018-11-23	0	48.10	-	-	-	-	0	0	-	44.70	-	-	-	-	0	-	-0.21%
2018-11-22	0	48.20	48.00	-	-	-	0	0	-	44.80	44.61	-	-	-	0	-	0.00%
2018-11-21	0	48.20	47.90	-	-	-	0	0	-	44.80	44.52	-	-	-	0	-	-0.52%
2018-11-20	0	48.45	48.00	-	-	-	2,000	96,200	48.100	45.03	44.61	-	-	-	2,152	44.703	-0.41%
2018-11-19	0	48.65	-	-	-	-	24,200	1,177,330	48.650	45.21	-	-	-	-	26,039	45.215	0.10%
2018-11-16	0	48.60	-	-	48.55	48.55	4,400	213,620	48.550	45.17	-	-	45.12	45.12	4,734	45.122	0.00%
2018-11-15	0	48.60	-	-	48.15	48.60	10,000	484,050	48.405	45.17	-	-	44.75	45.17	10,760	44.987	1.25%
2018-11-14	0	48.00	-	-	47.95	48.00	4,500	215,925	47.983	44.61	-	-	44.56	44.61	4,842	44.595	0.73%
2018-11-13	0	47.65	-	-	47.65	47.65	200	9,530	47.650	44.29	-	-	44.29	44.29	215	44.285	-0.83%
2018-11-12	0	48.05	47.65	-	48.25	48.30	1,400	67,600	48.286	44.66	44.29	-	44.84	44.89	1,506	44.876	-0.41%
2018-11-09	0	48.25	47.65	-	48.10	48.45	5,800	279,700	48.224	44.84	44.29	-	44.70	45.03	6,241	44.819	-2.13%
2018-11-08	0	49.30	49.30	-	-	-	0	0	-	45.82	45.82	-	-	-	0	-	1.34%
2018-11-07	0	48.65	47.65	-	-	-	0	0	-	45.21	44.29	-	-	-	0	-	0.21%
2018-11-06	0	48.55	47.65	-	48.45	48.45	5,000	242,250	48.450	45.12	44.29	-	45.03	45.03	5,380	45.029	-0.31%
2018-11-05	0	48.70	47.65	-	48.85	48.85	5,000	244,850	48.970	45.26	44.29	-	45.40	45.40	5,380	45.512	-1.52%
2018-11-02	0	49.45	49.40	-	48.40	49.40	14,200	699,830	49.284	45.96	45.91	-	44.98	45.91	15,279	45.804	4.66%
2018-11-01	0	47.25	46.25	-	-	-	0	0	-	43.91	42.98	-	-	-	0	-	1.61%
2018-10-31	0	46.50	45.95	-	-	-	0	0	-	43.22	42.71	-	-	-	0	-	0.76%
2018-10-30	0	46.15	45.75	-	-	-	0	0	-	42.89	42.52	-	-	-	0	-	0.00%
2018-10-29	0	46.15	45.95	46.15	46.15	46.25	20,000	924,250	46.213	42.89	42.71	42.89	42.89	42.98	21,520	42.949	0.11%
2018-10-26	0	46.10	-	-	45.85	46.50	22,200	1,021,300	46.005	42.84	-	-	42.61	43.22	23,887	42.756	-0.54%
2018-10-25	0	46.35	46.00	-	46.15	46.35	4,800	221,570	46.160	43.08	42.75	-	42.89	43.08	5,165	42.901	-1.59%
2018-10-24	0	47.10	-	-	47.10	47.40	8,400	398,040	47.386	43.77	-	-	43.77	44.05	9,038	44.040	-0.63%
2018-10-23	0	47.40	-	-	47.25	47.40	10,000	473,250	47.325	44.05	-	-	43.91	44.05	10,760	43.983	-2.27%
2018-10-22	0	48.50	-	-	48.10	48.50	62,600	3,016,900	48.193	45.08	-	-	44.70	45.08	67,356	44.790	1.46%
2018-10-19	0	47.80	46.95	-	47.80	47.80	200	9,560	47.800	44.42	43.63	-	44.42	44.42	215	44.425	0.00%
2018-10-18	0	47.80	-	-	47.70	47.85	800	38,190	47.738	44.42	-	-	44.33	44.47	861	44.367	-0.31%
2018-10-16	0	47.95	47.75	-	47.95	47.95	400	19,180	47.950	44.56	44.38	-	44.56	44.56	430	44.564	0.31%
2018-10-15	0	47.80	47.50	-	47.80	47.95	24,400	1,167,070	47.831	44.42	44.15	-	44.42	44.56	26,254	44.453	-0.83%
2018-10-12	0	48.20	47.00	-	47.00	48.20	32,600	1,557,570	47.778	44.80	43.68	-	43.68	44.80	35,077	44.404	2.55%
2018-10-11	0	47.00	46.00	-	46.95	47.00	6,000	281,750	46.958	43.68	42.75	-	43.63	43.68	6,456	43.642	-4.67%
2018-10-10	0	49.30	49.10	49.50	49.30	49.30	4,000	197,200	49.300	45.82	45.63	46.00	45.82	45.82	4,304	45.819	-0.20%
2018-10-09	0	49.40	49.25	49.50	49.40	49.40	400	19,760	49.400	45.91	45.77	46.00	45.91	45.91	430	45.912	0.00%
2018-10-08	0	49.40	48.85	49.50	49.40	50.00	1,200	59,720	49.767	45.91	45.40	46.00	45.91	46.47	1,291	46.252	-1.79%
2018-10-05	0	50.30	50.00	50.30	50.30	50.30	600	30,180	50.300	46.75	46.47	46.75	46.75	46.75	646	46.748	-0.79%
2018-10-04	0	50.70	50.50	-	50.65	50.75	20,600	1,044,440	50.701	47.12	46.93	-	47.07	47.17	22,165	47.121	-2.12%
2018-10-03	0	51.80	51.50	51.80	51.75	51.90	4,800	248,770	51.827	48.14	47.86	48.14	48.10	48.24	5,165	48.167	-0.10%
2018-10-02	0	51.85	35.00	-	51.85	52.25	8,400	435,920	51.895	48.19	32.53	-	48.19	48.56	9,038	48.231	-1.52%
2018-09-28	0	52.65	35.00	-	-	-	0	0	-	48.93	32.53	-	-	-	0	-	0.10%
2018-09-27	0	52.60	35.00	-	52.60	52.60	400	21,040	52.600	48.89	32.53	-	48.89	48.89	430	48.886	0.00%
2018-09-26	0	52.60	35.00	-	52.60	52.75	2,000	105,470	52.735	48.89	32.53	-	48.89	49.03	2,152	49.011	-0.28%
2018-09-24	0	52.75	51.50	-	52.50	53.50	5,200	275,110	52.906	49.03	47.86	-	48.79	49.72	5,595	49.170	-0.66%
2018-09-21	0	53.10	51.50	-	53.10	53.10	5,600	297,360	53.100	49.35	47.86	-	49.35	49.35	6,025	49.350	1.53%
2018-09-20	0	52.30	51.50	-	-	-	0	0	-	48.61	47.86	-	-	-	0	-	0.00%
2018-09-19	0	52.30	51.50	-	51.95	52.30	4,600	240,370	52.254	48.61	47.86	-	48.28	48.61	4,950	48.564	0.67%
2018-09-18	0	51.95	35.00	-	-	-	0	0	-	48.28	32.53	-	-	-	0	-	-0.10%
2018-09-17	0	52.00	35.00	-	52.00	52.00	1,000	52,000	52.000	48.33	32.53	-	48.33	48.33	1,076	48.328	-0.48%
2018-09-14	0	52.25	52.00	-	52.00	52.00	1,200	62,400	52.000	48.56	48.33	-	48.33	48.33	1,291	48.328	1.55%
2018-09-13	0	51.45	35.00	52.00	-	-	0	0	-	47.82	32.53	48.33	-	-	0	-	1.28%
2018-09-12	0	50.80	50.00	52.00	50.80	51.35	17,600	899,630	51.115	47.21	46.47	48.33	47.21	47.72	18,937	47.506	-1.07%
2018-09-11	0	51.35	35.00	52.50	-	-	0	0	-	47.72	32.53	48.79	-	-	0	-	-0.87%
2018-09-10	0	51.80	35.00	-	-	-	0	0	-	48.14	32.53	-	-	-	0	-	-0.58%
2018-09-07	0	52.10	51.65	52.15	52.00	52.25	5,200	271,000	52.115	48.42	48.00	48.47	48.33	48.56	5,595	48.435	0.00%
2018-09-06	0	52.10	35.00	-	52.45	52.45	400	20,980	52.450	48.42	32.53	-	48.75	48.75	430	48.746	-0.95%
2018-09-05	0	52.60	35.00	-	52.60	52.85	10,400	548,220	52.714	48.89	32.53	-	48.89	49.12	11,190	48.991	-1.96%
2018-09-04	0	53.65	52.80	-	53.50	53.65	5,200	278,330	53.525	49.86	49.07	-	49.72	49.86	5,595	49.745	0.09%
2018-09-03	0	53.60	52.80	53.65	53.30	53.60	5,800	310,740	53.576	49.82	49.07	49.86	49.54	49.82	6,241	49.793	-0.09%
2018-08-31	0	53.65	52.80	-	53.80	54.20	4,600	248,100	53.935	49.86	49.07	-	50.00	50.37	4,950	50.126	-1.01%
2018-08-30	0	54.20	53.90	-	54.30	54.30	200	10,860	54.300	50.37	50.09	-	50.47	50.47	215	50.466	-0.73%
2018-08-29	0	54.60	53.90	-	-	-	0	0	-	50.74	50.09	-	-	-	0	-	0.00%
2018-08-28	0	54.60	53.90	-	54.25	54.60	400	21,770	54.425	50.74	50.09	-	50.42	50.74	430	50.582	1.39%
2018-08-27	0	53.85	53.00	-	53.55	53.55	200	10,710	53.550	50.05	49.26	-	49.77	49.77	215	49.769	1.03%
2018-08-24	0	53.30	53.25	-	-	-	0	0	-	49.54	49.49	-	-	-	0	-	0.00%
2018-08-23	0	53.30	51.00	-	-	-	0	0	-	49.54	47.40	-	-	-	0	-	0.19%
2018-08-22	0	53.20	35.00	-	-	-	0	0	-	49.44	32.53	-	-	-	0	-	0.38%
2018-08-21	0	53.00	51.00	-	-	-	0	0	-	49.26	47.40	-	-	-	0	-	1.24%
2018-08-20	0	52.35	51.00	-	51.75	51.75	2,200	113,850	51.750	48.65	47.40	-	48.10	48.10	2,367	48.096	1.16%
2018-08-17	0	51.75	51.75	-	-	-	0	0	-	48.10	48.10	-	-	-	0	-	0.10%
2018-08-16	0	51.70	51.00	-	51.65	51.70	10,000	516,750	51.675	48.05	47.40	-	48.00	48.05	10,760	48.026	-0.77%
2018-08-15	0	52.10	51.65	-	-	-	0	0	-	48.42	48.00	-	-	-	0	-	-1.42%
2018-08-14	0	52.85	35.00	-	-	-	0	0	-	49.12	32.53	-	-	-	0	-	-0.56%
2018-08-13	0	53.15	35.00	-	-	-	275,000	14,630,000	53.200	49.40	32.53	-	-	-	295,894	49.443	-1.57%
2018-08-10	0	54.00	35.00	-	-	-	0	0	-	50.19	32.53	-	-	-	0	-	-0.28%
2018-08-09	0	54.15	35.00	-	-	-	0	0	-	50.33	32.53	-	-	-	0	-	0.28%
2018-08-08	0	54.00	35.00	-	-	-	0	0	-	50.19	32.53	-	-	-	0	-	0.00%
2018-08-07	0	54.00	35.00	-	53.60	54.10	34,400	1,853,500	53.881	50.19	32.53	-	49.82	50.28	37,014	50.076	0.28%
2018-08-06	0	53.85	35.00	-	53.50	54.00	26,800	1,441,150	53.774	50.05	32.53	-	49.72	50.19	28,836	49.977	0.65%
2018-08-03	0	53.50	35.00	-	52.80	53.70	21,200	1,135,610	53.567	49.72	32.53	-	49.07	49.91	22,811	49.784	0.56%
2018-08-02	0	53.20	-	54.55	53.20	54.40	38,000	2,042,190	53.742	49.44	-	50.70	49.44	50.56	40,887	49.947	-2.47%
2018-08-01	0	54.55	-	-	54.60	54.60	600	32,760	54.600	50.70	-	-	50.74	50.74	646	50.744	0.83%
2018-07-31	0	54.10	-	54.15	53.95	54.10	41,219	2,227,488	54.040	50.28	-	50.33	50.14	50.28	44,351	50.224	-1.10%
2018-07-30	0	54.70	-	54.85	54.90	54.90	400	21,960	54.900	50.84	-	50.98	51.02	51.02	430	51.023	-0.18%
2018-07-27	0	54.80	54.55	54.80	54.70	54.80	24,200	1,324,010	54.711	50.93	50.70	50.93	50.84	50.93	26,039	50.848	0.00%
2018-07-26	0	54.80	54.30	54.80	54.75	54.85	14,400	789,120	54.800	50.93	50.47	50.93	50.88	50.98	15,494	50.930	1.11%
2018-07-25	0	54.20	54.00	-	-	-	0	0	-	50.37	50.19	-	-	-	0	-	0.56%
2018-07-24	0	53.90	54.00	-	53.60	53.60	400	21,440	53.600	50.09	50.19	-	49.82	49.82	430	49.815	0.00%
2018-07-23	0	53.90	54.00	54.10	-	-	0	0	-	50.09	50.19	50.28	-	-	0	-	-0.19%
2018-07-20	0	54.00	-	-	54.00	54.00	200	10,800	54.000	50.19	-	-	50.19	50.19	215	50.187	0.84%
2018-07-19	0	53.55	-	-	-	-	0	0	-	49.77	-	-	-	-	0	-	0.00%
2018-07-18	0	53.55	-	-	-	-	0	0	-	49.77	-	-	-	-	0	-	0.00%
2018-07-17	0	53.55	53.35	53.95	53.40	53.55	6,000	321,000	53.500	49.77	49.58	50.14	49.63	49.77	6,456	49.722	-0.93%
2018-07-16	0	54.05	-	-	54.05	54.35	7,600	411,020	54.082	50.23	-	-	50.23	50.51	8,177	50.263	0.28%
2018-07-13	0	53.90	53.70	-	-	-	0	0	-	50.09	49.91	-	-	-	0	-	0.37%
2018-07-12	0	53.70	53.50	-	53.70	53.70	600	32,220	53.700	49.91	49.72	-	49.91	49.91	646	49.908	0.09%
2018-07-11	0	53.65	-	53.70	-	-	0	0	-	49.86	-	49.91	-	-	0	-	-0.83%
2018-07-10	0	54.10	-	54.20	54.10	54.10	200	10,820	54.100	50.28	-	50.37	50.28	50.28	215	50.280	0.46%
2018-07-09	0	53.85	-	-	53.45	53.90	10,600	571,020	53.870	50.05	-	-	49.68	50.09	11,405	50.066	1.99%
2018-07-06	0	52.80	-	53.45	52.80	52.80	2,000	105,600	52.800	49.07	-	49.68	49.07	49.07	2,152	49.072	0.19%
2018-07-05	0	52.70	-	53.45	52.70	52.70	2,800	147,560	52.700	48.98	-	49.68	48.98	48.98	3,013	48.979	-0.66%
2018-07-04	0	53.05	-	53.45	-	-	0	0	-	49.30	-	49.68	-	-	0	-	-0.75%
2018-07-03	0	53.45	53.15	-	53.90	53.90	6,600	355,450	53.856	49.68	49.40	-	50.09	50.09	7,101	50.053	-0.83%
2018-06-29	0	53.90	-	-	53.45	53.45	820	43,752	53.356	50.09	-	-	49.68	49.68	882	49.588	1.70%
2018-06-28	0	53.00	-	-	53.00	53.00	1,000	53,000	53.000	49.26	-	-	49.26	49.26	1,076	49.257	-1.30%
2018-06-27	0	53.70	-	-	53.75	54.30	12,000	646,100	53.842	49.91	-	-	49.95	50.47	12,912	50.040	-1.47%
2018-06-26	0	54.50	-	54.50	54.50	54.50	200	10,900	54.500	50.65	-	50.65	50.65	50.65	215	50.652	-0.46%
2018-06-25	0	54.75	-	-	54.75	55.30	7,000	383,740	54.820	50.88	-	-	50.88	51.40	7,532	50.949	-0.54%
2018-06-22	0	55.05	54.80	55.30	55.00	55.00	200	11,000	55.000	51.16	50.93	51.40	51.12	51.12	215	51.116	-0.45%
2018-06-21	0	55.30	-	55.55	-	-	0	0	-	51.40	-	51.63	-	-	0	-	-0.45%
2018-06-20	0	55.55	-	-	-	-	0	0	-	51.63	-	-	-	-	0	-	0.63%
2018-06-19	0	55.20	-	55.60	55.20	56.75	26,200	1,460,270	55.736	51.30	-	51.67	51.30	52.74	28,191	51.800	-3.16%
2018-06-15	0	57.00	56.75	57.00	-	-	0	0	-	52.97	52.74	52.97	-	-	0	-	-0.70%
2018-06-14	0	57.40	56.75	-	-	-	0	0	-	53.35	52.74	-	-	-	0	-	-1.03%
2018-06-13	0	58.00	56.75	-	-	-	0	0	-	53.90	52.74	-	-	-	0	-	0.00%
2018-06-12	0	58.00	56.75	-	58.00	58.00	4,000	232,000	58.000	53.90	52.74	-	53.90	53.90	4,304	53.904	-0.43%
2018-06-11	0	58.25	57.95	-	58.25	58.25	200	11,650	58.250	54.14	53.86	-	54.14	54.14	215	54.137	0.52%
2018-06-08	0	57.95	56.75	58.25	-	-	0	0	-	53.86	52.74	54.14	-	-	0	-	-1.02%
2018-06-07	0	58.55	56.75	-	-	-	0	0	-	54.42	52.74	-	-	-	0	-	0.43%
2018-06-06	0	58.30	58.10	-	58.00	58.30	4,200	243,900	58.071	54.18	54.00	-	53.90	54.18	4,519	53.971	0.87%
2018-06-05	0	57.80	57.40	58.70	57.75	58.20	4,400	255,010	57.957	53.72	53.35	54.55	53.67	54.09	4,734	53.864	0.43%
2018-06-04	0	57.55	57.20	-	56.95	57.55	1,400	79,970	57.121	53.49	53.16	-	52.93	53.49	1,506	53.088	1.41%
2018-06-01	0	56.75	56.40	57.75	56.70	56.75	1,400	79,400	56.714	52.74	52.42	53.67	52.70	52.74	1,506	52.709	0.27%
2018-05-31	0	56.60	-	-	-	-	0	0	-	52.60	-	-	-	-	0	-	0.98%
2018-05-30	0	56.05	55.50	56.80	56.05	56.10	2,600	145,780	56.069	52.09	51.58	52.79	52.09	52.14	2,798	52.110	-1.75%
2018-05-29	0	57.05	-	-	-	-	0	0	-	53.02	-	-	-	-	0	-	-0.44%
2018-05-28	0	57.30	-	-	57.30	57.30	34,600	1,984,280	57.349	53.25	-	-	53.25	53.25	37,229	53.299	0.09%
2018-05-25	0	57.25	56.45	57.80	57.05	57.75	20,400	1,168,730	57.291	53.21	52.46	53.72	53.02	53.67	21,950	53.245	0.79%
2018-05-24	0	56.80	56.40	57.75	56.80	56.80	800	45,440	56.800	52.79	52.42	53.67	52.79	52.79	861	52.789	0.00%
2018-05-23	0	56.80	56.10	57.40	56.80	57.20	3,000	171,520	57.173	52.79	52.14	53.35	52.79	53.16	3,228	53.136	-0.70%
2018-05-21	0	57.20	57.20	-	-	-	36,400	2,082,080	57.200	53.16	53.16	-	-	-	39,166	53.161	0.00%
2018-05-18	0	57.20	56.65	57.95	57.20	57.50	2,600	149,200	57.385	53.16	52.65	53.86	53.16	53.44	2,798	53.332	-0.52%
2018-05-17	0	57.50	57.50	58.10	-	-	0	0	-	53.44	53.44	54.00	-	-	0	-	0.00%
2018-05-16	0	57.50	56.85	57.95	57.50	60.00	3,600	214,500	59.583	53.44	52.84	53.86	53.44	55.76	3,874	55.376	-0.26%
2018-05-15	0	57.65	56.90	58.00	57.65	57.75	1,800	103,890	57.717	53.58	52.88	53.90	53.58	53.67	1,937	53.641	-0.17%
2018-05-14	0	57.75	57.45	58.30	57.75	57.75	600	34,650	57.750	53.67	53.39	54.18	53.67	53.67	646	53.672	0.00%
2018-05-11	0	57.75	57.10	58.40	57.75	57.75	1,200	69,300	57.750	53.67	53.07	54.28	53.67	53.67	1,291	53.672	0.87%
2018-05-10	0	57.25	56.65	57.95	57.25	57.25	1,000	57,250	57.250	53.21	52.65	53.86	53.21	53.21	1,076	53.207	0.88%
2018-05-09	0	56.75	56.40	57.70	56.65	56.65	3,000	169,950	56.650	52.74	52.42	53.63	52.65	52.65	3,228	52.650	0.00%
2018-05-08	0	56.75	56.30	57.60	56.75	56.75	2,800	158,900	56.750	52.74	52.32	53.53	52.74	52.74	3,013	52.743	0.62%
2018-05-07	0	56.40	55.75	56.40	56.40	56.40	43,200	2,436,480	56.400	52.42	51.81	52.42	52.42	52.42	46,482	52.417	0.00%
2018-05-04	0	56.40	55.45	56.85	56.50	56.50	600	33,960	56.600	52.42	51.53	52.84	52.51	52.51	646	52.603	-0.53%
2018-05-03	0	56.70	56.50	-	56.70	56.70	200	11,340	56.700	52.70	52.51	-	52.70	52.70	215	52.696	-0.79%
2018-05-02	0	57.15	56.50	57.75	57.15	57.15	22,200	1,268,730	57.150	53.11	52.51	53.67	53.11	53.11	23,887	53.114	-0.78%
2018-04-30	0	57.60	56.65	58.05	57.20	57.60	11,600	665,530	57.373	53.53	52.65	53.95	53.16	53.53	12,481	53.322	2.04%
2018-04-27	0	56.45	56.45	57.40	-	-	0	0	-	52.46	52.46	53.35	-	-	0	-	0.80%
2018-04-26	0	56.00	55.90	56.65	56.40	56.40	400	22,560	56.400	52.05	51.95	52.65	52.42	52.42	430	52.417	-0.36%
2018-04-25	0	56.20	55.90	56.80	55.95	56.80	32,200	1,817,090	56.431	52.23	51.95	52.79	52.00	52.79	34,647	52.446	-1.06%
2018-04-24	0	56.80	56.10	57.50	55.90	57.00	93,600	5,274,400	56.350	52.79	52.14	53.44	51.95	52.97	100,712	52.371	-0.35%
2018-04-23	0	57.00	56.00	-	57.00	57.30	29,400	1,680,260	57.152	52.97	52.05	-	52.97	53.25	31,634	53.116	-0.61%
2018-04-20	0	57.35	56.40	-	57.30	57.65	22,200	1,275,200	57.441	53.30	52.42	-	53.25	53.58	23,887	53.385	-0.95%
2018-04-19	0	57.90	57.85	58.80	57.85	57.95	2,600	150,490	57.881	53.81	53.76	54.65	53.76	53.86	2,798	53.794	0.96%
2018-04-18	0	57.35	56.75	57.70	57.35	58.45	14,600	842,460	57.703	53.30	52.74	53.63	53.30	54.32	15,709	53.628	0.26%
2018-04-17	0	57.20	57.20	-	57.20	57.80	70,500	4,033,335	57.210	53.16	53.16	-	53.16	53.72	75,857	53.171	0.09%
2018-04-16	0	57.15	56.45	57.75	57.15	57.30	7,800	445,920	57.169	53.11	52.46	53.67	53.11	53.25	8,393	53.132	-0.87%
2018-04-13	0	57.65	57.05	58.40	-	-	0	0	-	53.58	53.02	54.28	-	-	0	-	0.00%
2018-04-12	0	57.65	56.95	58.30	57.65	57.70	20,000	1,153,250	57.663	53.58	52.93	54.18	53.58	53.63	21,520	53.591	-0.52%
2018-04-11	0	57.95	57.85	-	57.95	58.00	10,400	602,950	57.976	53.86	53.76	-	53.86	53.90	11,190	53.882	-0.09%
2018-04-10	0	58.00	57.55	58.30	57.35	58.05	53,400	3,064,610	57.390	53.90	53.49	54.18	53.30	53.95	57,457	53.337	1.05%
2018-04-09	0	57.40	56.60	58.10	57.10	57.55	59,100	3,374,635	57.100	53.35	52.60	54.00	53.07	53.49	63,590	53.068	1.15%
2018-04-06	0	56.75	56.20	57.70	56.75	56.75	800	45,390	56.738	52.74	52.23	53.63	52.74	52.74	861	52.731	0.09%
2018-04-04	0	56.70	56.05	57.15	56.90	56.90	5,000	284,500	56.900	52.70	52.09	53.11	52.88	52.88	5,380	52.882	-1.22%
2018-04-03	0	57.40	56.70	58.20	57.10	57.40	3,000	171,600	57.200	53.35	52.70	54.09	53.07	53.35	3,228	53.161	0.53%
2018-03-29	0	57.10	56.60	58.10	56.55	57.10	2,600	147,780	56.839	53.07	52.60	54.00	52.56	53.07	2,798	52.825	-0.52%
2018-03-28	0	57.40	56.40	57.40	-	-	1,600	91,600	57.250	53.35	52.42	53.35	-	-	1,722	53.207	-1.63%
2018-03-27	0	58.35	-	59.00	-	-	0	0	-	54.23	-	54.83	-	-	0	-	0.95%
2018-03-26	0	57.80	57.15	58.00	57.50	57.80	7,200	414,460	57.564	53.72	53.11	53.90	53.44	53.72	7,747	53.499	0.70%
2018-03-23	0	57.40	57.10	58.20	57.05	58.50	6,400	366,930	57.333	53.35	53.07	54.09	53.02	54.37	6,886	53.284	-3.04%
2018-03-22	0	59.20	58.20	59.20	59.30	59.30	1,000	59,300	59.300	55.02	54.09	55.02	55.11	55.11	1,076	55.113	-0.75%
2018-03-21	0	59.65	58.80	-	59.30	60.15	7,200	432,060	60.008	55.44	54.65	-	55.11	55.90	7,747	55.771	0.59%
2018-03-20	0	59.30	59.20	59.70	59.15	59.70	5,400	319,540	59.174	55.11	55.02	55.48	54.97	55.48	5,810	54.996	-0.67%
2018-03-19	0	59.70	-	65.00	59.50	59.75	14,200	847,270	59.667	55.48	-	60.41	55.30	55.53	15,279	55.454	0.34%
2018-03-16	0	59.50	58.90	60.20	59.30	59.50	1,200	71,200	59.333	55.30	54.74	55.95	55.11	55.30	1,291	55.144	-0.58%
2018-03-15	0	59.85	-	59.90	59.85	59.85	200	11,970	59.850	55.62	-	55.67	55.62	55.62	215	55.624	0.67%
2018-03-14	0	59.45	58.95	60.00	59.20	59.45	400	23,730	59.325	55.25	54.79	55.76	55.02	55.25	430	55.136	-0.75%
2018-03-13	0	59.90	59.20	60.05	59.90	60.60	4,000	240,160	60.040	55.67	55.02	55.81	55.67	56.32	4,304	55.800	0.42%
2018-03-12	0	59.65	58.95	60.60	59.55	59.65	2,000	119,200	59.600	55.44	54.79	56.32	55.34	55.44	2,152	55.391	1.45%
2018-03-09	0	58.80	57.90	59.55	58.80	58.80	200	11,760	58.800	54.65	53.81	55.34	54.65	54.65	215	54.648	1.38%
2018-03-08	0	58.00	57.50	59.15	-	-	0	0	-	53.90	53.44	54.97	-	-	0	-	1.05%
2018-03-07	0	57.40	56.95	58.55	57.35	57.35	400	22,940	57.350	53.35	52.93	54.42	53.30	53.30	430	53.300	-0.86%
2018-03-06	0	57.90	56.00	58.80	57.60	57.90	23,200	1,343,220	57.897	53.81	52.05	54.65	53.53	53.81	24,963	53.809	1.67%
2018-03-05	0	56.95	55.00	57.60	56.95	57.60	1,000	57,210	57.210	52.93	51.12	53.53	52.93	53.53	1,076	53.170	-1.13%
2018-03-02	0	57.60	56.65	57.60	57.60	57.60	300	17,280	57.600	53.53	52.65	53.53	53.53	53.53	323	53.533	-0.60%
2018-03-01	0	57.95	57.90	58.95	57.90	57.90	2,200	127,380	57.900	53.86	53.81	54.79	53.81	53.81	2,367	53.811	0.09%
2018-02-28	0	57.90	57.05	58.30	57.90	58.45	6,600	384,350	58.235	53.81	53.02	54.18	53.81	54.32	7,101	54.123	-1.86%
2018-02-27	0	59.00	58.80	59.10	58.80	59.15	3,200	188,230	58.822	54.83	54.65	54.93	54.65	54.97	3,443	54.668	-0.59%
2018-02-26	0	59.35	59.35	60.05	59.20	59.20	14,000	830,150	59.296	55.16	55.16	55.81	55.02	55.02	15,064	55.109	1.28%
2018-02-23	0	58.60	58.60	58.85	58.20	58.60	3,800	221,880	58.390	54.46	54.46	54.69	54.09	54.46	4,089	54.266	0.86%
2018-02-22	0	58.10	57.20	58.10	58.10	58.10	3,000	174,350	58.117	54.00	53.16	54.00	54.00	54.00	3,228	54.013	-0.34%
2018-02-21	0	58.30	58.30	58.50	-	-	0	0	-	54.18	54.18	54.37	-	-	0	-	0.17%
2018-02-20	0	58.20	57.25	58.50	58.50	58.90	11,000	644,310	58.574	54.09	53.21	54.37	54.37	54.74	11,836	54.437	-0.77%
2018-02-15	0	58.65	58.65	58.90	57.65	58.65	11,200	653,030	58.306	54.51	54.51	54.74	53.58	54.51	12,051	54.189	2.53%
2018-02-14	0	57.20	56.70	57.50	-	-	1,000	57,300	57.300	53.16	52.70	53.44	-	-	1,076	53.254	0.88%
2018-02-13	0	56.70	56.60	57.40	56.60	57.00	143,000	8,059,910	56.363	52.70	52.60	53.35	52.60	52.97	153,865	52.383	1.07%
2018-02-12	0	56.10	56.10	56.40	55.35	58.00	6,200	349,170	56.318	52.14	52.14	52.42	51.44	53.90	6,671	52.341	1.17%
2018-02-09	0	55.45	55.45	56.20	54.65	55.70	18,200	1,002,200	55.066	51.53	51.53	52.23	50.79	51.77	19,583	51.177	-2.63%
2018-02-08	0	56.95	56.05	57.35	57.00	57.00	2,000	114,000	57.000	52.93	52.09	53.30	52.97	52.97	2,152	52.975	-0.26%
2018-02-07	0	57.10	56.55	57.45	57.50	58.90	5,600	328,830	58.720	53.07	52.56	53.39	53.44	54.74	6,025	54.573	0.44%
2018-02-06	0	56.85	56.80	57.05	56.25	57.40	9,800	559,310	57.072	52.84	52.79	53.02	52.28	53.35	10,545	53.042	-4.05%
2018-02-05	0	59.25	58.50	59.65	58.55	59.95	89,800	5,311,285	59.146	55.07	54.37	55.44	54.42	55.72	96,623	54.969	-1.66%
2018-02-02	0	60.25	20.00	61.90	60.25	60.25	7,400	445,850	60.250	56.00	18.59	57.53	56.00	56.00	7,962	55.995	-1.15%
2018-02-01	0	60.95	60.10	61.35	60.95	60.95	6,000	366,200	61.033	56.65	55.86	57.02	56.65	56.65	6,456	56.723	0.00%
2018-01-31	0	60.95	60.80	61.10	60.80	61.20	13,600	828,800	60.941	56.65	56.51	56.79	56.51	56.88	14,633	56.638	0.41%
2018-01-30	0	60.70	60.00	61.20	60.70	61.80	33,000	2,015,780	61.084	56.41	55.76	56.88	56.41	57.44	35,507	56.771	-1.94%
2018-01-29	0	61.90	61.90	62.50	61.75	62.00	5,000	309,160	61.832	57.53	57.53	58.09	57.39	57.62	5,380	57.466	0.00%
2018-01-26	0	61.90	61.50	62.45	61.30	61.90	8,600	530,525	61.689	57.53	57.16	58.04	56.97	57.53	9,253	57.333	0.98%
2018-01-25	0	61.30	60.40	61.55	61.25	61.45	25,400	1,556,520	61.280	56.97	56.13	57.20	56.92	57.11	27,330	56.953	0.57%
2018-01-24	0	60.95	60.95	61.60	60.90	61.00	20,400	1,242,900	60.927	56.65	56.65	57.25	56.60	56.69	21,950	56.624	-0.65%
2018-01-23	0	61.35	61.35	61.40	60.80	61.35	11,200	686,360	61.282	57.02	57.02	57.06	56.51	57.02	12,051	56.955	1.66%
2018-01-22	0	60.35	59.70	60.75	60.10	60.35	18,540	1,116,623	60.228	56.09	55.48	56.46	55.86	56.09	19,949	55.975	0.25%
2018-01-19	0	60.20	59.40	60.45	60.20	60.20	2,000	120,400	60.200	55.95	55.21	56.18	55.95	55.95	2,152	55.949	0.33%
2018-01-18	0	60.00	59.60	60.20	60.00	60.05	4,000	240,180	60.045	55.76	55.39	55.95	55.76	55.81	4,304	55.805	0.67%
2018-01-17	0	59.60	59.30	59.75	59.30	59.60	17,000	1,009,420	59.378	55.39	55.11	55.53	55.11	55.39	18,292	55.185	0.08%
2018-01-16	0	59.55	59.00	60.00	59.45	59.45	2,800	166,450	59.446	55.34	54.83	55.76	55.25	55.25	3,013	55.249	0.25%
2018-01-15	0	59.40	59.00	59.55	59.35	61.70	94,955	5,656,952	59.575	55.21	54.83	55.34	55.16	57.34	102,170	55.368	0.34%
2018-01-12	0	59.20	58.85	59.20	59.05	59.20	4,000	236,710	59.178	55.02	54.69	55.02	54.88	55.02	4,304	54.999	0.85%
2018-01-11	0	58.70	50.00	-	58.20	58.80	2,000	117,390	58.695	54.55	46.47	-	54.09	54.65	2,152	54.550	-0.17%
2018-01-10	0	58.80	50.00	60.00	58.75	59.20	8,000	471,520	58.940	54.65	46.47	55.76	54.60	55.02	8,608	54.778	-0.68%
2018-01-09	0	59.20	58.90	-	59.00	59.25	6,400	378,740	59.178	55.02	54.74	-	54.83	55.07	6,886	54.999	0.25%
2018-01-08	0	59.05	58.70	-	58.50	59.30	46,400	2,732,190	58.883	54.88	54.55	-	54.37	55.11	49,925	54.725	1.29%
2018-01-05	0	58.30	58.00	58.70	58.25	58.70	21,400	1,250,540	58.436	54.18	53.90	54.55	54.14	54.55	23,026	54.310	-0.09%
2018-01-04	0	58.35	58.00	-	58.40	58.40	2,000	116,800	58.400	54.23	53.90	-	54.28	54.28	2,152	54.276	0.60%
2018-01-03	0	58.00	57.60	58.00	57.70	58.15	19,400	1,124,440	57.961	53.90	53.53	53.90	53.63	54.04	20,874	53.868	1.84%
2018-01-02	0	56.95	56.70	-	56.70	57.00	44,800	2,551,010	56.942	52.93	52.70	-	52.70	52.97	48,204	52.921	0.53%
2017-12-29	0	56.65	56.45	-	56.65	56.90	2,200	124,840	56.746	52.65	52.46	-	52.65	52.88	2,367	52.738	0.71%
2017-12-28	0	56.25	56.25	-	56.15	56.25	91,000	5,111,480	56.170	52.28	52.28	-	52.18	52.28	97,914	52.204	0.27%
2017-12-27	0	56.10	56.10	-	55.65	56.25	6,000	334,500	55.750	52.14	52.14	-	51.72	52.28	6,456	51.813	-0.27%
2017-12-22	0	56.25	56.15	-	56.35	56.35	3,800	213,140	56.090	52.28	52.18	-	52.37	52.37	4,089	52.129	-0.18%
2017-12-21	0	56.35	56.00	-	55.80	56.35	5,400	303,050	56.120	52.37	52.05	-	51.86	52.37	5,810	52.157	0.81%
2017-12-20	0	55.90	55.80	-	55.90	55.90	3,200	178,880	55.900	51.95	51.86	-	51.95	51.95	3,443	51.953	0.45%
2017-12-19	0	55.65	54.95	55.70	55.60	55.70	34,000	1,892,400	55.659	51.72	51.07	51.77	51.67	51.77	36,583	51.729	0.45%
2017-12-18	0	55.40	54.65	56.00	-	-	21,800	1,207,120	55.373	51.49	50.79	52.05	-	-	23,456	51.462	0.20%
2017-12-15	0	56.05	55.10	56.60	-	-	2,000	112,000	56.000	51.39	50.51	51.89	-	-	2,182	51.340	-0.53%
2017-12-14	0	56.35	55.50	56.60	56.30	56.50	26,000	1,467,330	56.436	51.66	50.88	51.89	51.61	51.80	28,360	51.739	0.18%
2017-12-13	0	56.25	55.95	56.60	56.25	56.25	3,800	213,600	56.211	51.57	51.29	51.89	51.57	51.57	4,145	51.533	0.00%
2017-12-12	0	56.25	55.50	-	-	-	0	0	-	51.57	50.88	-	-	-	0	-	0.00%
2017-12-11	0	56.25	55.55	-	-	-	1,000	56,000	56.000	51.57	50.93	-	-	-	1,091	51.340	0.90%
2017-12-08	0	55.75	55.05	56.00	55.10	55.35	2,000	110,500	55.250	51.11	50.47	51.34	50.51	50.74	2,182	50.652	0.54%
2017-12-07	0	55.45	55.10	-	55.45	55.55	3,400	188,810	55.532	50.84	50.51	-	50.84	50.93	3,709	50.911	0.27%
2017-12-06	0	55.30	55.05	56.20	55.45	56.30	72,000	4,045,560	56.188	50.70	50.47	51.52	50.84	51.61	78,535	51.513	-1.16%
2017-12-05	0	55.95	55.80	-	55.80	55.95	3,600	203,030	56.397	51.29	51.16	-	51.16	51.29	3,927	51.704	-1.32%
2017-12-04	0	56.70	56.50	-	55.80	60.45	29,800	1,681,970	56.442	51.98	51.80	-	51.16	55.42	32,505	51.745	1.25%
2017-12-01	0	56.00	55.55	-	-	-	1,000	55,900	55.900	51.34	50.93	-	-	-	1,091	51.248	0.00%
2017-11-30	0	56.00	55.90	-	56.00	56.50	2,600	145,790	56.073	51.34	51.25	-	51.34	51.80	2,836	51.407	-1.84%
2017-11-29	0	57.05	57.05	-	57.00	57.00	1,800	102,950	57.194	52.30	52.30	-	52.26	52.26	1,963	52.435	0.09%
2017-11-28	0	57.00	57.00	57.35	-	-	0	0	-	52.26	52.26	52.58	-	-	0	-	0.09%
2017-11-27	0	56.95	56.30	57.00	56.95	57.70	43,800	2,496,010	56.987	52.21	51.61	52.26	52.21	52.90	47,776	52.244	-1.30%
2017-11-24	0	57.70	57.05	57.70	-	-	0	0	-	52.90	52.30	52.90	-	-	0	-	-0.26%
2017-11-23	0	57.85	56.80	57.85	-	-	0	0	-	53.04	52.07	53.04	-	-	0	-	-0.09%
2017-11-22	0	57.90	57.65	58.05	57.90	58.10	3,800	220,230	57.955	53.08	52.85	53.22	53.08	53.27	4,145	53.132	1.40%
2017-11-21	0	57.10	57.10	57.60	56.85	57.50	268,200	15,367,680	57.299	52.35	52.35	52.81	52.12	52.72	292,544	52.531	0.97%
2017-11-20	0	56.55	56.45	57.35	56.45	56.55	2,400	135,620	56.508	51.84	51.75	52.58	51.75	51.84	2,618	51.806	0.27%
2017-11-17	0	56.40	56.40	57.25	-	-	0	0	-	51.71	51.71	52.49	-	-	0	-	0.98%
2017-11-16	0	55.85	55.85	56.70	-	-	0	0	-	51.20	51.20	51.98	-	-	0	-	0.45%
2017-11-15	0	55.60	54.85	55.70	55.60	55.60	200	11,120	55.600	50.97	50.29	51.06	50.97	50.97	218	50.973	-0.89%
2017-11-14	0	56.10	55.80	56.65	56.20	56.20	400	22,480	56.200	51.43	51.16	51.94	51.52	51.52	436	51.523	-0.18%
2017-11-13	0	56.20	55.95	56.80	56.20	56.30	5,200	292,260	56.204	51.52	51.29	52.07	51.52	51.61	5,672	51.527	-0.18%
2017-11-10	0	56.30	55.60	56.90	-	-	0	0	-	51.61	50.97	52.16	-	-	0	-	0.00%
2017-11-09	0	56.30	56.15	57.00	56.30	56.30	2,600	146,460	56.331	51.61	51.48	52.26	51.61	51.61	2,836	51.643	-0.09%
2017-11-08	0	56.35	56.30	57.10	-	-	0	0	-	51.66	51.61	52.35	-	-	0	-	0.00%
2017-11-07	0	56.35	56.35	57.20	-	-	0	0	-	51.66	51.66	52.44	-	-	0	-	0.90%
2017-11-06	0	55.85	55.85	56.20	55.65	55.65	5,000	278,250	55.650	51.20	51.20	51.52	51.02	51.02	5,454	51.019	-0.09%
2017-11-03	0	55.90	55.80	56.10	-	-	0	0	-	51.25	51.16	51.43	-	-	0	-	0.00%
2017-11-02	0	55.90	55.30	56.25	-	-	140	7,861	56.150	51.25	50.70	51.57	-	-	153	51.477	0.00%
2017-11-01	0	55.90	55.90	56.75	-	-	0	0	-	51.25	51.25	52.03	-	-	0	-	1.18%
2017-10-31	0	55.25	54.70	55.60	55.25	55.25	10,000	552,500	55.250	50.65	50.15	50.97	50.65	50.65	10,908	50.652	0.45%
2017-10-30	0	55.00	50.00	-	55.00	55.15	4,200	231,570	55.136	50.42	45.84	-	50.42	50.56	4,581	50.548	0.36%
2017-10-27	0	54.80	54.05	54.95	54.80	54.80	400	21,920	54.800	50.24	49.55	50.38	50.24	50.24	436	50.240	0.00%
2017-10-26	0	54.80	53.95	54.80	-	-	0	0	-	50.24	49.46	50.24	-	-	0	-	-0.18%
2017-10-25	0	54.90	54.80	55.10	-	-	0	0	-	50.33	50.24	50.51	-	-	0	-	0.00%
2017-10-24	0	54.90	54.10	54.90	55.00	55.00	400	22,000	55.000	50.33	49.60	50.33	50.42	50.42	436	50.423	-0.09%
2017-10-23	0	54.95	54.95	55.10	-	-	0	0	-	50.38	50.38	50.51	-	-	0	-	0.00%
2017-10-20	0	54.95	54.25	55.55	54.95	54.95	5,000	274,750	54.950	50.38	49.74	50.93	50.38	50.38	5,454	50.377	0.18%
2017-10-19	0	54.85	53.90	54.90	54.85	55.25	8,200	452,090	55.133	50.29	49.41	50.33	50.29	50.65	8,944	50.545	-0.72%
2017-10-18	0	55.25	54.85	55.35	-	-	0	0	-	50.65	50.29	50.74	-	-	0	-	0.00%
2017-10-17	0	55.25	54.85	55.50	55.25	55.30	400	22,110	55.275	50.65	50.29	50.88	50.65	50.70	436	50.675	0.18%
2017-10-16	0	55.15	55.05	55.95	-	-	0	0	-	50.56	50.47	51.29	-	-	0	-	0.55%
2017-10-13	0	54.85	54.80	54.95	54.85	54.85	400	21,940	54.850	50.29	50.24	50.38	50.29	50.29	436	50.286	-0.18%
2017-10-12	0	54.95	54.70	55.05	54.60	54.95	8,200	448,280	54.668	50.38	50.15	50.47	50.06	50.38	8,944	50.119	0.73%
2017-10-11	0	54.55	53.85	54.70	54.30	54.55	10,000	544,510	54.451	50.01	49.37	50.15	49.78	50.01	10,908	49.920	0.65%
2017-10-10	0	54.20	54.05	54.30	54.15	54.15	10,000	541,500	54.150	49.69	49.55	49.78	49.64	49.64	10,908	49.644	0.56%
2017-10-09	0	53.90	53.70	54.55	53.70	53.95	32,000	1,724,140	53.879	49.41	49.23	50.01	49.23	49.46	34,905	49.396	-0.09%
2017-10-06	0	53.95	53.95	54.70	53.95	54.00	4,800	259,090	53.977	49.46	49.46	50.15	49.46	49.51	5,236	49.485	0.56%
2017-10-04	0	53.65	53.60	54.45	53.60	53.65	1,400	75,050	53.607	49.19	49.14	49.92	49.14	49.19	1,527	49.146	0.56%
2017-10-03	0	53.35	53.35	54.15	53.15	53.35	5,700	303,900	53.316	48.91	48.91	49.64	48.73	48.91	6,217	48.879	1.04%
2017-09-29	0	52.80	52.25	53.35	52.45	52.80	1,600	84,060	52.538	48.41	47.90	48.91	48.09	48.41	1,745	48.166	0.67%
2017-09-28	0	52.45	52.25	52.85	-	-	0	0	-	48.09	47.90	48.45	-	-	0	-	-0.57%
2017-09-27	0	52.75	52.05	53.35	-	-	0	0	-	48.36	47.72	48.91	-	-	0	-	0.00%
2017-09-26	0	52.75	52.50	53.30	52.70	52.90	66,800	3,524,460	52.761	48.36	48.13	48.86	48.31	48.50	72,863	48.371	-0.75%
2017-09-25	0	53.15	53.05	54.00	53.15	53.60	10,800	575,050	53.245	48.73	48.64	49.51	48.73	49.14	11,780	48.814	-0.84%
2017-09-22	0	53.60	53.10	54.45	53.50	54.05	70,800	3,800,240	53.676	49.14	48.68	49.92	49.05	49.55	77,227	49.209	-1.11%
2017-09-21	0	54.20	53.85	54.20	54.25	54.25	400	21,700	54.250	49.69	49.37	49.69	49.74	49.74	436	49.736	-0.09%
2017-09-20	0	54.25	53.45	54.75	54.20	54.30	20,000	1,084,200	54.210	49.74	49.00	50.19	49.69	49.78	21,815	49.699	0.28%
2017-09-19	0	54.10	54.05	54.15	-	-	0	0	-	49.60	49.55	49.64	-	-	0	-	0.00%
2017-09-18	0	54.10	54.05	54.80	53.70	54.40	5,200	280,360	53.915	49.60	49.55	50.24	49.23	49.87	5,672	49.429	1.12%
2017-09-15	0	53.50	53.40	53.55	53.20	53.50	5,200	277,340	53.335	49.05	48.96	49.09	48.77	49.05	5,672	48.896	-0.09%
2017-09-14	0	53.55	53.30	53.55	53.35	53.55	7,400	396,230	53.545	49.09	48.86	49.09	48.91	49.09	8,072	49.089	0.37%
2017-09-13	0	53.35	52.55	53.65	53.55	53.55	400	21,420	53.550	48.91	48.18	49.19	49.09	49.09	436	49.094	-0.19%
2017-09-12	0	53.45	53.00	53.45	53.35	53.45	1,000	53,390	53.390	49.00	48.59	49.00	48.91	49.00	1,091	48.947	0.85%
2017-09-11	0	53.00	53.00	53.05	53.00	53.20	1,200	63,680	53.067	48.59	48.59	48.64	48.59	48.77	1,309	48.651	0.66%
2017-09-08	0	52.65	52.55	53.40	-	-	0	0	-	48.27	48.18	48.96	-	-	0	-	0.29%
2017-09-07	0	52.50	52.00	52.90	52.50	52.55	1,600	84,070	52.544	48.13	47.67	48.50	48.13	48.18	1,745	48.171	0.00%
2017-09-06	0	52.50	52.00	-	-	-	0	0	-	48.13	47.67	-	-	-	0	-	0.00%
2017-09-05	0	52.50	52.50	52.70	52.50	52.50	8,800	462,000	52.500	48.13	48.13	48.31	48.13	48.13	9,599	48.131	0.00%
2017-09-04	0	52.50	52.25	52.60	52.50	52.70	600	31,580	52.633	48.13	47.90	48.22	48.13	48.31	654	48.253	-0.66%
2017-09-01	0	52.85	52.85	53.05	52.75	52.85	22,800	1,202,960	52.761	48.45	48.45	48.64	48.36	48.45	24,870	48.371	0.19%
2017-08-31	0	52.75	52.00	52.75	52.75	52.75	7,800	411,450	52.750	48.36	47.67	48.36	48.36	48.36	8,508	48.360	0.19%
2017-08-30	0	52.65	52.40	52.75	52.60	52.60	400	21,040	52.600	48.27	48.04	48.36	48.22	48.22	436	48.223	0.48%
2017-08-29	0	52.40	52.00	52.45	52.35	52.45	27,200	1,424,040	52.354	48.04	47.67	48.09	47.99	48.09	29,669	47.998	-0.47%
2017-08-28	0	52.65	52.00	53.30	52.00	52.65	19,000	996,870	52.467	48.27	47.67	48.86	47.67	48.27	20,725	48.101	-0.19%
2017-08-25	0	52.75	52.75	53.50	-	-	0	0	-	48.36	48.36	49.05	-	-	0	-	0.00%
2017-08-24	0	52.75	52.00	53.30	52.00	52.75	2,400	125,550	52.313	48.36	47.67	48.86	47.67	48.36	2,618	47.959	1.54%
2017-08-22	0	51.95	51.90	52.20	51.90	52.00	31,200	1,620,960	51.954	47.63	47.58	47.86	47.58	47.67	34,032	47.630	0.78%
2017-08-21	0	51.55	51.55	51.90	51.55	51.55	16,900	872,030	51.599	47.26	47.26	47.58	47.26	47.26	18,434	47.305	-0.10%
2017-08-18	0	51.60	50.80	52.10	51.35	51.60	51,600	2,650,060	51.358	47.31	46.57	47.76	47.08	47.31	56,284	47.084	-0.77%
2017-08-17	0	52.00	51.10	52.35	51.75	52.00	19,800	1,025,100	51.773	47.67	46.85	47.99	47.44	47.67	21,597	47.464	1.17%
2017-08-16	0	51.40	50.00	51.80	51.40	51.75	85,000	4,382,900	51.564	47.12	45.84	47.49	47.12	47.44	92,715	47.273	0.00%
2017-08-15	0	51.40	50.70	52.00	51.40	51.40	14,000	719,600	51.400	47.12	46.48	47.67	47.12	47.12	15,271	47.123	0.49%
2017-08-14	0	51.15	51.05	-	51.15	51.15	64,400	3,294,060	51.150	46.89	46.80	-	46.89	46.89	70,246	46.893	0.49%
2017-08-11	0	50.90	50.00	-	50.65	50.90	44,200	2,242,860	50.743	46.66	45.84	-	46.44	46.66	48,212	46.521	-1.45%
2017-08-10	0	51.65	51.10	52.30	51.60	52.25	5,000	258,170	51.634	47.35	46.85	47.95	47.31	47.90	5,454	47.337	-1.24%
2017-08-09	0	52.30	51.55	-	52.35	52.40	2,800	146,620	52.364	47.95	47.26	-	47.99	48.04	3,054	48.007	-0.95%
2017-08-08	0	52.80	52.30	-	52.50	52.80	3,100	163,445	52.724	48.41	47.95	-	48.13	48.41	3,381	48.337	0.96%
2017-08-07	0	52.30	50.00	52.50	52.30	52.55	72,800	3,811,440	52.355	47.95	45.84	48.13	47.95	48.18	79,408	47.998	0.38%
2017-08-04	0	52.10	51.95	-	-	-	0	0	-	47.76	47.63	-	-	-	0	-	0.29%
2017-08-03	0	51.95	51.95	-	51.90	52.50	2,000	104,770	52.385	47.63	47.63	-	47.58	48.13	2,182	48.026	-1.05%
2017-08-02	0	52.50	51.90	-	52.50	52.50	200	10,500	52.500	48.13	47.58	-	48.13	48.13	218	48.131	0.00%
2017-08-01	0	52.50	52.15	52.60	52.50	52.55	400	21,010	52.525	48.13	47.81	48.22	48.13	48.18	436	48.154	0.38%
2017-07-31	0	52.30	51.75	52.30	51.90	52.30	44,000	2,292,890	52.111	47.95	47.44	47.95	47.58	47.95	47,994	47.775	0.77%
2017-07-28	0	51.90	51.75	52.35	51.95	51.95	4,000	207,800	51.950	47.58	47.44	47.99	47.63	47.63	4,363	47.627	-0.86%
2017-07-27	0	52.35	52.35	52.60	52.35	52.35	6,600	345,510	52.350	47.99	47.99	48.22	47.99	47.99	7,199	47.994	0.58%
2017-07-26	0	52.05	51.75	52.60	51.90	52.05	6,600	343,460	52.039	47.72	47.44	48.22	47.58	47.72	7,199	47.709	0.29%
2017-07-25	0	51.90	51.75	52.00	-	-	0	0	-	47.58	47.44	47.67	-	-	0	-	0.00%
2017-07-24	0	51.90	51.75	52.00	-	-	0	0	-	47.58	47.44	47.67	-	-	0	-	0.00%
2017-07-21	0	51.90	51.50	51.95	51.55	51.95	116,200	6,026,300	51.861	47.58	47.21	47.63	47.26	47.63	126,747	47.546	0.68%
2017-07-20	0	51.55	51.50	52.00	51.55	51.55	600	30,930	51.550	47.26	47.21	47.67	47.26	47.26	654	47.260	0.10%
2017-07-19	0	51.50	51.35	51.65	51.40	51.40	200	10,280	51.400	47.21	47.08	47.35	47.12	47.12	218	47.123	0.68%
2017-07-18	0	51.15	51.10	51.30	51.10	51.15	2,600	132,870	51.104	46.89	46.85	47.03	46.85	46.89	2,836	46.851	0.00%
2017-07-17	0	51.15	51.10	-	51.15	51.15	11,000	562,650	51.150	46.89	46.85	-	46.89	46.89	11,998	46.893	0.29%
2017-07-14	0	51.00	50.25	51.00	51.00	51.00	2,000	102,000	51.000	46.76	46.07	46.76	46.76	46.76	2,182	46.756	0.10%
2017-07-13	0	50.95	50.20	51.00	50.90	51.00	9,400	478,280	50.881	46.71	46.02	46.76	46.66	46.76	10,253	46.647	1.49%
2017-07-12	0	50.20	49.45	50.50	50.20	50.25	20,200	1,015,040	50.250	46.02	45.33	46.30	46.02	46.07	22,034	46.068	0.60%
2017-07-11	0	49.90	49.20	49.90	49.45	49.95	43,400	2,156,410	49.687	45.75	45.11	45.75	45.33	45.79	47,339	45.552	1.42%
2017-07-10	0	49.20	48.50	49.85	-	-	0	0	-	45.11	44.46	45.70	-	-	0	-	0.00%
2017-07-07	0	49.20	48.65	49.20	-	-	1,200	58,740	48.950	45.11	44.60	45.11	-	-	1,309	44.877	0.00%
2017-07-06	0	49.20	48.60	49.90	-	-	0	0	-	45.11	44.56	45.75	-	-	0	-	0.10%
2017-07-05	0	49.15	44.00	50.50	49.15	49.15	7,200	353,880	49.150	45.06	40.34	46.30	45.06	45.06	7,854	45.060	0.00%
2017-07-04	0	49.15	48.40	49.30	49.25	49.30	14,000	689,700	49.264	45.06	44.37	45.20	45.15	45.20	15,271	45.165	-0.41%
2017-07-03	0	49.35	49.20	50.15	49.00	49.35	2,000	98,350	49.175	45.24	45.11	45.98	44.92	45.24	2,182	45.083	0.41%
2017-06-30	0	49.15	48.60	49.25	49.05	49.15	51,400	2,521,370	49.054	45.06	44.56	45.15	44.97	45.06	56,066	44.972	-0.71%
2017-06-29	0	49.50	49.05	50.25	-	-	0	0	-	45.38	44.97	46.07	-	-	0	-	0.10%
2017-06-28	0	49.45	49.15	49.50	49.45	49.45	50,000	2,472,500	49.450	45.33	45.06	45.38	45.33	45.33	54,538	45.335	-0.80%
2017-06-27	0	49.85	49.65	49.95	49.65	50.10	16,200	811,040	50.064	45.70	45.52	45.79	45.52	45.93	17,670	45.898	0.20%
2017-06-26	0	49.75	49.70	50.50	49.50	49.75	37,600	1,870,500	49.747	45.61	45.56	46.30	45.38	45.61	41,013	45.608	0.61%
2017-06-23	0	49.45	49.40	50.20	-	-	0	0	-	45.33	45.29	46.02	-	-	0	-	0.20%
2017-06-22	0	49.35	48.70	50.05	-	-	0	0	-	45.24	44.65	45.89	-	-	0	-	1.13%
2017-06-21	0	48.80	48.30	49.60	48.80	49.20	20,600	1,005,440	48.808	44.74	44.28	45.47	44.74	45.11	22,470	44.746	-0.71%
2017-06-20	0	49.15	40.00	49.50	-	-	0	0	-	45.06	36.67	45.38	-	-	0	-	0.31%
2017-06-19	0	49.00	49.00	49.15	48.50	49.20	94,441	4,618,252	48.901	44.92	44.92	45.06	44.46	45.11	103,013	44.832	1.03%
2017-06-16	0	48.50	48.45	49.20	48.50	48.60	10,200	495,700	48.598	44.46	44.42	45.11	44.46	44.56	11,126	44.554	-0.72%
2017-06-15	0	48.85	48.10	49.25	-	-	0	0	-	44.78	44.10	45.15	-	-	0	-	0.00%
2017-06-14	0	48.85	48.35	49.45	48.80	48.95	3,000	146,820	48.940	44.78	44.33	45.33	44.74	44.88	3,272	44.867	-0.20%
2017-06-13	0	48.95	48.85	49.00	48.80	48.95	40,000	1,954,680	48.867	44.88	44.78	44.92	44.74	44.88	43,631	44.800	0.41%
2017-06-12	0	48.75	48.60	49.35	48.75	49.05	4,000	195,660	48.915	44.69	44.56	45.24	44.69	44.97	4,363	44.844	-1.61%
2017-06-09	0	49.55	48.80	50.00	49.55	49.70	4,000	198,520	49.630	45.43	44.74	45.84	45.43	45.56	4,363	45.500	0.71%
2017-06-08	0	49.20	49.20	49.30	48.90	49.20	73,300	3,592,510	49.011	45.11	45.11	45.20	44.83	45.11	79,953	44.933	0.41%
2017-06-07	0	49.00	48.40	49.05	49.00	49.05	1,400	68,620	49.014	44.92	44.37	44.97	44.92	44.97	1,527	44.935	-0.10%
2017-06-06	0	49.05	49.05	49.30	48.90	48.90	8,800	430,320	48.900	44.97	44.97	45.20	44.83	44.83	9,599	44.831	0.10%
2017-06-05	0	49.00	48.45	49.15	48.90	49.10	131,600	6,448,880	49.004	44.92	44.42	45.06	44.83	45.01	143,545	44.926	0.41%
2017-06-02	0	48.80	48.80	50.80	48.70	48.70	1,200	58,440	48.700	44.74	44.74	46.57	44.65	44.65	1,309	44.647	0.41%
2017-06-01	0	48.60	48.40	48.70	48.60	48.60	1,200	58,320	48.600	44.56	44.37	44.65	44.56	44.56	1,309	44.556	-0.10%
2017-05-31	0	48.65	48.35	48.65	-	-	0	0	-	44.60	44.33	44.60	-	-	0	-	-0.10%
2017-05-29	0	48.70	48.50	49.05	48.65	48.90	58,600	2,859,270	48.793	44.65	44.46	44.97	44.60	44.83	63,919	44.733	0.21%
2017-05-26	0	48.60	48.50	49.10	48.55	48.55	2,000	97,100	48.550	44.56	44.46	45.01	44.51	44.51	2,182	44.510	0.21%
2017-05-25	0	48.50	48.35	49.20	48.50	48.50	800	38,800	48.500	44.46	44.33	45.11	44.46	44.46	873	44.464	0.83%
2017-05-24	0	48.10	47.85	48.50	48.10	48.10	2,000	96,200	48.100	44.10	43.87	44.46	44.10	44.10	2,182	44.097	-0.31%
2017-05-23	0	48.25	47.50	48.50	48.25	48.40	10,600	511,500	48.255	44.23	43.55	44.46	44.23	44.37	11,562	44.239	0.73%
2017-05-22	0	47.90	47.90	48.20	-	-	0	0	-	43.91	43.91	44.19	-	-	0	-	1.16%
2017-05-19	0	47.35	47.05	48.50	47.35	47.35	200	9,470	47.350	43.41	43.13	44.46	43.41	43.41	218	43.410	-0.21%
2017-05-18	0	47.45	47.25	47.50	-	-	0	0	-	43.50	43.32	43.55	-	-	0	-	-0.52%
2017-05-17	0	47.70	47.10	48.50	-	-	0	0	-	43.73	43.18	44.46	-	-	0	-	0.00%
2017-05-16	0	47.70	47.15	48.30	-	-	0	0	-	43.73	43.23	44.28	-	-	0	-	0.00%
2017-05-15	0	47.70	47.00	48.20	47.25	47.70	76,000	3,607,740	47.470	43.73	43.09	44.19	43.32	43.73	82,899	43.520	0.53%
2017-05-12	0	47.45	47.00	48.50	47.15	47.45	35,600	1,682,600	47.264	43.50	43.09	44.46	43.23	43.50	38,831	43.331	0.32%
2017-05-11	0	47.30	46.65	47.85	47.30	47.30	2,800	132,440	47.300	43.36	42.77	43.87	43.36	43.36	3,054	43.364	0.64%
2017-05-10	0	47.00	46.90	47.20	46.95	47.05	4,000	188,180	47.045	43.09	43.00	43.27	43.04	43.13	4,363	43.130	0.43%
2017-05-09	0	46.80	46.30	47.15	46.60	46.80	73,400	3,430,870	46.742	42.91	42.45	43.23	42.72	42.91	80,063	42.852	0.43%
2017-05-08	0	46.60	40.00	46.75	46.55	46.65	20,200	940,580	46.563	42.72	36.67	42.86	42.68	42.77	22,034	42.689	0.65%
2017-05-05	0	46.30	45.90	46.30	46.30	46.30	200	9,260	46.300	42.45	42.08	42.45	42.45	42.45	218	42.447	-0.11%
2017-05-04	0	46.35	45.90	46.45	46.35	46.35	8,400	389,340	46.350	42.49	42.08	42.58	42.49	42.49	9,162	42.493	-0.43%
2017-05-02	0	46.55	45.85	46.55	46.65	46.65	48,800	2,264,470	46.403	42.68	42.03	42.68	42.77	42.77	53,230	42.542	1.20%
2017-04-28	0	46.00	45.50	46.10	46.00	46.25	13,600	625,750	46.011	42.17	41.71	42.26	42.17	42.40	14,834	42.182	-0.76%
2017-04-27	0	46.35	44.60	47.00	-	-	0	0	-	42.49	40.89	43.09	-	-	0	-	-0.11%
2017-04-26	0	46.40	46.15	46.45	46.40	46.40	600	27,840	46.400	42.54	42.31	42.58	42.54	42.54	654	42.539	0.98%
2017-04-25	0	45.95	45.45	46.70	45.90	45.95	7,000	321,500	45.929	42.13	41.67	42.81	42.08	42.13	7,635	42.107	1.10%
2017-04-24	0	45.45	44.60	46.15	45.30	45.45	400	18,150	45.375	41.67	40.89	42.31	41.53	41.67	436	41.599	0.33%
2017-04-21	0	45.30	44.60	45.30	45.35	45.40	1,200	54,430	45.358	41.53	40.89	41.53	41.58	41.62	1,309	41.584	1.00%
2017-04-20	0	44.85	44.35	45.55	-	-	0	0	-	41.12	40.66	41.76	-	-	0	-	0.11%
2017-04-19	0	44.80	44.10	45.30	44.80	44.80	200	8,960	44.800	41.07	40.43	41.53	41.07	41.07	218	41.072	-0.33%
2017-04-18	0	44.95	44.80	45.55	44.95	44.95	20,000	899,000	44.950	41.21	41.07	41.76	41.21	41.21	21,815	41.209	-0.77%
2017-04-13	0	45.30	44.80	46.05	45.15	45.15	2,400	108,580	45.242	41.53	41.07	42.22	41.39	41.39	2,618	41.477	0.44%
2017-04-12	0	45.10	44.80	-	45.10	45.10	400	18,040	45.100	41.35	41.07	-	41.35	41.35	436	41.347	0.33%
2017-04-11	0	44.95	44.80	45.55	-	-	0	0	-	41.21	41.07	41.76	-	-	0	-	0.00%
2017-04-10	0	44.95	44.80	45.60	44.95	45.10	5,800	260,920	44.986	41.21	41.07	41.81	41.21	41.35	6,326	41.243	-0.77%
2017-04-07	0	45.30	44.80	-	-	-	0	0	-	41.53	41.07	-	-	-	0	-	0.00%
2017-04-06	0	45.30	44.80	45.30	-	-	0	0	-	41.53	41.07	41.53	-	-	0	-	-0.22%
2017-04-05	0	45.40	44.80	-	45.40	45.40	3,200	145,280	45.400	41.62	41.07	-	41.62	41.62	3,490	41.622	0.00%
2017-04-03	0	45.40	44.80	45.40	45.30	45.40	53,800	2,437,260	45.302	41.62	41.07	41.62	41.53	41.62	58,683	41.532	0.11%
2017-03-31	0	45.35	44.80	45.40	45.35	45.35	2,000	90,700	45.350	41.58	41.07	41.62	41.58	41.58	2,182	41.576	-0.11%
2017-03-30	0	45.40	45.35	46.00	45.40	45.40	200	9,080	45.400	41.62	41.58	42.17	41.62	41.62	218	41.622	0.00%
2017-03-29	0	45.40	45.40	46.15	-	-	0	0	-	41.62	41.62	42.31	-	-	0	-	0.11%
2017-03-28	0	45.35	40.00	47.00	45.30	45.35	6,200	280,960	45.316	41.58	36.67	43.09	41.53	41.58	6,763	41.545	0.11%
2017-03-27	0	45.30	44.55	45.30	-	-	16,000	724,000	45.250	41.53	40.84	41.53	-	-	17,452	41.484	-0.22%
2017-03-24	0	45.40	44.75	46.00	-	-	0	0	-	41.62	41.03	42.17	-	-	0	-	0.00%
2017-03-23	0	45.40	45.25	-	45.25	45.40	1,800	81,510	45.283	41.62	41.48	-	41.48	41.62	1,963	41.515	0.67%
2017-03-22	0	45.10	40.00	46.00	45.10	45.20	3,600	162,660	45.183	41.35	36.67	42.17	41.35	41.44	3,927	41.423	-1.64%
2017-03-21	0	45.85	45.55	45.85	45.50	45.90	54,200	2,482,890	45.810	42.03	41.76	42.03	41.71	42.08	59,120	41.998	1.10%
2017-03-20	0	45.35	40.00	45.50	45.35	45.35	17,200	781,640	45.444	41.58	36.67	41.71	41.58	41.58	18,761	41.662	0.22%
2017-03-17	0	45.25	40.00	45.50	45.25	45.30	40,800	1,846,830	45.265	41.48	36.67	41.71	41.48	41.53	44,503	41.499	0.89%
2017-03-16	0	44.85	44.40	45.65	44.80	44.80	4,000	179,200	44.800	41.12	40.71	41.85	41.07	41.07	4,363	41.072	1.36%
2017-03-15	0	44.25	44.25	44.95	-	-	0	0	-	40.57	40.57	41.21	-	-	0	-	0.00%
2017-03-14	0	44.25	43.50	44.50	44.25	44.25	20,000	885,000	44.250	40.57	39.88	40.80	40.57	40.57	21,815	40.568	1.03%
2017-03-13	0	43.80	43.40	44.50	43.70	43.70	20,000	874,000	43.700	40.16	39.79	40.80	40.06	40.06	21,815	40.063	1.39%
2017-03-10	0	43.20	43.15	43.95	43.10	43.10	600	25,860	43.100	39.61	39.56	40.29	39.51	39.51	654	39.513	-0.69%
2017-03-09	0	43.50	42.70	44.50	-	-	0	0	-	39.88	39.15	40.80	-	-	0	-	-0.91%
2017-03-08	0	43.90	43.10	44.30	43.90	43.90	400	17,560	43.900	40.25	39.51	40.61	40.25	40.25	436	40.247	0.80%
2017-03-07	0	43.55	43.55	43.85	-	-	0	0	-	39.93	39.93	40.20	-	-	0	-	0.69%
2017-03-06	0	43.25	42.75	44.00	43.25	43.25	39,600	1,712,700	43.250	39.65	39.19	40.34	39.65	39.65	43,194	39.651	-0.23%
2017-03-03	0	43.35	43.25	-	43.35	43.35	23,000	997,050	43.350	39.74	39.65	-	39.74	39.74	25,088	39.743	-0.91%
2017-03-02	0	43.75	43.50	44.30	43.75	43.85	13,200	577,870	43.778	40.11	39.88	40.61	40.11	40.20	14,398	40.135	-0.11%
2017-03-01	0	43.80	43.45	43.80	-	-	0	0	-	40.16	39.83	40.16	-	-	0	-	-0.45%
2017-02-28	0	44.00	43.65	44.00	-	-	0	0	-	40.34	40.02	40.34	-	-	0	-	-0.11%
2017-02-27	0	44.05	40.00	44.65	-	-	24,000	1,052,400	43.850	40.38	36.67	40.93	-	-	26,178	40.201	-0.23%
2017-02-24	0	44.15	43.40	44.60	-	-	0	0	-	40.48	39.79	40.89	-	-	0	-	-0.11%
2017-02-23	0	44.20	44.00	44.30	44.20	44.20	800	35,360	44.200	40.52	40.34	40.61	40.52	40.52	873	40.522	0.45%
2017-02-22	0	44.00	43.95	44.30	44.00	44.00	600	26,400	44.000	40.34	40.29	40.61	40.34	40.34	654	40.338	0.80%
2017-02-21	0	43.65	43.55	44.65	-	-	0	0	-	40.02	39.93	40.93	-	-	0	-	0.00%
2017-02-20	0	43.65	43.65	44.00	-	-	0	0	-	40.02	40.02	40.34	-	-	0	-	0.23%
2017-02-17	0	43.55	43.40	43.70	43.55	43.55	2,400	104,520	43.550	39.93	39.79	40.06	39.93	39.93	2,618	39.926	-0.11%
2017-02-16	0	43.60	43.55	43.80	-	-	0	0	-	39.97	39.93	40.16	-	-	0	-	0.00%
2017-02-15	0	43.60	43.50	43.80	43.50	43.70	4,600	200,740	43.639	39.97	39.88	40.16	39.88	40.06	5,018	40.008	-0.23%
2017-02-14	0	43.70	42.85	44.05	43.70	43.70	200	8,740	43.700	40.06	39.28	40.38	40.06	40.06	218	40.063	0.46%
2017-02-13	0	43.50	43.20	43.55	43.35	43.50	17,400	756,050	43.451	39.88	39.61	39.93	39.74	39.88	18,979	39.835	1.16%
2017-02-10	0	43.00	43.00	43.35	-	-	0	0	-	39.42	39.42	39.74	-	-	0	-	0.35%
2017-02-09	0	42.85	42.80	43.20	-	-	0	0	-	39.28	39.24	39.61	-	-	0	-	0.35%
2017-02-08	0	42.70	42.70	43.05	42.50	42.70	5,000	212,700	42.540	39.15	39.15	39.47	38.96	39.15	5,454	39.000	-0.23%
2017-02-07	0	42.80	42.70	43.05	42.80	42.80	1,000	42,800	42.800	39.24	39.15	39.47	39.24	39.24	1,091	39.238	0.00%
2017-02-06	0	42.80	42.80	42.95	42.60	42.60	9,000	385,450	42.828	39.24	39.24	39.38	39.05	39.05	9,817	39.264	0.94%
2017-02-03	0	42.40	42.40	42.70	42.35	42.35	200	8,470	42.350	38.87	38.87	39.15	38.83	38.83	218	38.826	-0.24%
2017-02-02	0	42.50	42.30	42.70	-	-	0	0	-	38.96	38.78	39.15	-	-	0	-	0.00%
2017-02-01	0	42.50	42.35	42.60	-	-	0	0	-	38.96	38.83	39.05	-	-	0	-	0.00%
2017-01-27	0	42.50	35.00	42.70	-	-	0	0	-	38.96	32.09	39.15	-	-	0	-	0.00%
2017-01-26	0	42.50	42.50	42.75	-	-	0	0	-	38.96	38.96	39.19	-	-	0	-	1.19%
2017-01-25	0	42.00	42.00	42.30	42.00	42.00	9,000	378,000	42.000	38.50	38.50	38.78	38.50	38.50	9,817	38.505	0.60%
2017-01-24	0	41.75	41.65	41.95	41.75	41.75	1,400	58,450	41.750	38.28	38.18	38.46	38.28	38.28	1,527	38.276	0.24%
2017-01-23	0	41.65	41.50	41.75	41.55	41.65	10,400	433,140	41.648	38.18	38.05	38.28	38.09	38.18	11,344	38.182	0.24%
2017-01-20	0	41.55	41.40	41.65	-	-	0	0	-	38.09	37.95	38.18	-	-	0	-	0.00%
2017-01-19	0	41.55	40.95	41.55	41.55	41.55	200	8,310	41.550	38.09	37.54	38.09	38.09	38.09	218	38.092	-0.12%
2017-01-18	0	41.60	41.55	41.85	41.60	41.60	600	24,960	41.600	38.14	38.09	38.37	38.14	38.14	654	38.138	0.36%
2017-01-17	0	41.45	41.35	41.60	-	-	0	0	-	38.00	37.91	38.14	-	-	0	-	0.24%
2017-01-16	0	41.35	41.00	41.90	41.30	41.70	276,200	11,462,670	41.501	37.91	37.59	38.41	37.86	38.23	301,271	38.048	0.00%
2017-01-13	0	41.35	41.35	41.70	-	-	100,000	4,150,000	41.500	37.91	37.91	38.23	-	-	109,077	38.047	0.12%
2017-01-12	0	41.30	41.25	41.65	-	-	150,200	6,233,300	41.500	37.86	37.82	38.18	-	-	163,834	38.047	0.12%
2017-01-11	0	41.25	41.00	41.35	41.25	41.25	10,000	412,500	41.250	37.82	37.59	37.91	37.82	37.82	10,908	37.817	1.48%
2017-01-10	0	40.65	40.55	-	-	-	0	0	-	37.27	37.18	-	-	-	0	-	0.25%
2017-01-09	0	40.55	35.00	-	40.00	40.55	2,800	112,220	40.079	37.18	32.09	-	36.67	37.18	3,054	36.743	-0.61%
2017-01-06	0	40.80	39.95	-	40.85	40.85	4,000	163,400	40.850	37.40	36.63	-	37.45	37.45	4,363	37.451	0.99%
2017-01-05	0	40.40	40.30	40.70	40.30	40.30	15,000	604,500	40.300	37.04	36.95	37.31	36.95	36.95	16,362	36.946	1.13%
2017-01-04	0	39.95	39.10	40.20	39.95	39.95	20,000	798,224	39.911	36.63	35.85	36.85	36.63	36.63	21,815	36.590	0.63%
2017-01-03	0	39.70	35.00	-	39.65	39.65	1,000	39,650	39.650	36.40	32.09	-	36.35	36.35	1,091	36.350	0.25%
2016-12-30	0	39.60	38.95	40.35	-	-	0	0	-	36.30	35.71	36.99	-	-	0	-	0.89%
2016-12-29	0	39.25	38.60	-	39.10	39.20	400	15,660	39.150	35.98	35.39	-	35.85	35.94	436	35.892	0.13%
2016-12-28	0	39.20	38.60	39.30	39.00	39.20	5,400	211,140	39.100	35.94	35.39	36.03	35.75	35.94	5,890	35.846	0.13%
2016-12-23	0	39.15	38.25	39.30	-	-	0	0	-	35.89	35.07	36.03	-	-	0	-	-0.38%
2016-12-22	0	39.30	35.00	39.80	-	-	0	0	-	36.03	32.09	36.49	-	-	0	-	-0.76%
2016-12-21	0	39.60	35.00	39.70	39.60	39.60	1,000	39,600	39.600	36.30	32.09	36.40	36.30	36.30	1,091	36.305	-0.25%
2016-12-20	0	39.70	35.00	40.00	39.70	39.70	800	31,760	39.700	36.40	32.09	36.67	36.40	36.40	873	36.396	-0.50%
2016-12-19	0	39.90	35.00	39.95	-	-	0	0	-	36.58	32.09	36.63	-	-	0	-	-0.62%
2016-12-16	0	40.15	39.90	-	40.20	40.50	400	16,140	40.350	36.81	36.58	-	36.85	37.13	436	36.992	0.12%
2016-12-15	0	40.10	35.00	40.80	40.10	40.10	200	8,020	40.100	36.76	32.09	37.40	36.76	36.76	218	36.763	-1.23%
2016-12-14	0	40.60	39.80	40.90	-	-	0	0	-	37.22	36.49	37.50	-	-	0	-	0.00%
2016-12-13	0	40.60	35.00	-	40.55	40.95	45,200	1,835,510	40.609	37.22	32.09	-	37.18	37.54	49,303	37.229	-0.85%
2016-12-12	0	40.95	40.50	41.85	41.00	41.40	172,000	7,092,200	41.234	37.54	37.13	38.37	37.59	37.95	187,612	37.802	0.74%
2016-12-09	0	41.35	41.35	41.65	41.35	41.35	1,400	57,890	41.350	37.27	37.27	37.54	37.27	37.27	1,553	37.267	-0.72%
2016-12-08	0	41.65	41.45	41.65	41.45	41.65	2,200	91,590	41.632	37.54	37.36	37.54	37.36	37.54	2,441	37.521	1.71%
2016-12-07	0	40.95	35.00	-	-	-	0	0	-	36.91	31.54	-	-	-	0	-	0.00%
2016-12-06	0	40.95	35.00	41.00	40.80	40.95	31,200	1,276,990	40.929	36.91	31.54	36.95	36.77	36.91	34,618	36.888	1.24%
2016-12-05	0	40.45	40.40	40.75	40.45	40.60	30,400	1,230,530	40.478	36.46	36.41	36.73	36.46	36.59	33,730	36.481	-1.22%
2016-12-02	0	40.95	40.20	41.05	-	-	0	0	-	36.91	36.23	37.00	-	-	0	-	-0.85%
2016-12-01	0	41.30	40.60	-	41.30	41.30	5,000	206,500	41.300	37.22	36.59	-	37.22	37.22	5,548	37.222	0.49%
2016-11-30	0	41.10	41.10	-	41.10	41.10	200	8,220	41.100	37.04	37.04	-	37.04	37.04	222	37.042	-0.12%
2016-11-29	0	41.15	35.00	-	41.15	41.70	10,600	437,910	41.312	37.09	31.54	-	37.09	37.58	11,761	37.233	0.37%
2016-11-28	0	41.00	35.00	-	40.80	41.15	31,000	1,272,510	41.049	36.95	31.54	-	36.77	37.09	34,396	36.996	0.86%
2016-11-25	0	40.65	40.65	40.80	40.55	40.55	200	8,110	40.550	36.64	36.64	36.77	36.55	36.55	222	36.546	0.00%
2016-11-24	0	40.65	40.20	40.80	40.50	40.65	12,600	510,330	40.502	36.64	36.23	36.77	36.50	36.64	13,980	36.503	-0.25%
2016-11-23	0	40.75	40.25	41.45	-	-	0	0	-	36.73	36.28	37.36	-	-	0	-	0.12%
2016-11-22	0	40.70	40.65	41.00	40.65	40.65	5,000	203,250	40.650	36.68	36.64	36.95	36.64	36.64	5,548	36.636	1.12%
2016-11-21	0	40.25	40.00	-	40.25	40.35	26,600	1,070,950	40.261	36.28	36.05	-	36.28	36.37	29,514	36.286	-0.25%
2016-11-18	0	40.35	39.75	40.60	40.25	40.35	12,400	499,600	40.290	36.37	35.83	36.59	36.28	36.37	13,758	36.312	0.00%
2016-11-17	0	40.35	35.10	-	40.35	40.35	800	32,280	40.350	36.37	31.63	-	36.37	36.37	888	36.366	-0.62%
2016-11-16	0	40.60	40.60	41.00	-	-	0	0	-	36.59	36.59	36.95	-	-	0	-	0.50%
2016-11-15	0	40.40	40.00	41.05	40.00	40.45	1,600	64,520	40.325	36.41	36.05	37.00	36.05	36.46	1,775	36.343	0.37%
2016-11-14	0	40.25	35.10	-	40.25	40.60	13,400	540,910	40.366	36.28	31.63	-	36.28	36.59	14,868	36.381	-2.19%
2016-11-11	0	41.15	41.15	-	41.15	41.75	78,600	3,253,190	41.389	37.09	37.09	-	37.09	37.63	87,211	37.303	-2.49%
2016-11-10	0	42.20	42.15	42.45	42.15	42.40	6,400	270,860	42.322	38.03	37.99	38.26	37.99	38.21	7,101	38.143	1.69%
2016-11-09	0	41.50	41.15	42.45	41.25	41.95	69,400	2,895,990	41.729	37.40	37.09	38.26	37.18	37.81	77,003	37.609	-2.12%
2016-11-08	0	42.40	42.35	-	42.40	42.40	2,200	93,280	42.400	38.21	38.17	-	38.21	38.21	2,441	38.214	0.59%
2016-11-07	0	42.15	35.10	-	41.00	42.15	800	33,390	41.738	37.99	31.63	-	36.95	37.99	888	37.616	0.60%
2016-11-04	0	41.90	41.70	41.90	42.10	42.10	200	8,420	42.100	37.76	37.58	37.76	37.94	37.94	222	37.943	-0.36%
2016-11-03	0	42.05	35.10	42.05	-	-	0	0	-	37.90	31.63	37.90	-	-	0	-	-0.47%
2016-11-02	0	42.25	42.00	-	-	-	0	0	-	38.08	37.85	-	-	-	0	-	-1.05%
2016-11-01	0	42.70	42.60	42.90	42.65	42.65	27,000	1,151,550	42.650	38.48	38.39	38.66	38.44	38.44	29,958	38.439	0.23%
2016-10-31	0	42.60	42.45	42.80	42.60	42.60	200	8,520	42.600	38.39	38.26	38.57	38.39	38.39	222	38.394	0.00%
2016-10-28	0	42.60	42.50	42.70	42.60	42.60	2,000	85,200	42.600	38.39	38.30	38.48	38.39	38.39	2,219	38.394	-0.58%
2016-10-27	0	42.85	42.50	42.85	-	-	0	0	-	38.62	38.30	38.62	-	-	0	-	-0.70%
2016-10-26	0	43.15	43.00	43.15	-	-	0	0	-	38.89	38.75	38.89	-	-	0	-	-0.69%
2016-10-25	0	43.45	43.00	-	43.45	43.45	2,400	104,280	43.450	39.16	38.75	-	39.16	39.16	2,663	39.160	0.00%
2016-10-24	0	43.45	43.25	43.55	-	-	0	0	-	39.16	38.98	39.25	-	-	0	-	0.00%
2016-10-20	0	43.45	43.15	43.45	43.45	43.45	3,200	139,040	43.450	39.16	38.89	39.16	39.16	39.16	3,551	39.160	0.35%
2016-10-19	0	43.30	42.95	43.30	43.30	43.30	600	25,980	43.300	39.02	38.71	39.02	39.02	39.02	666	39.025	0.81%
2016-10-18	0	42.95	42.85	43.70	42.50	42.50	400	17,000	42.500	38.71	38.62	39.39	38.30	38.30	444	38.304	1.30%
2016-10-17	0	42.40	42.30	42.60	42.40	42.40	10,000	424,000	42.400	38.21	38.12	38.39	38.21	38.21	11,096	38.214	-0.35%
2016-10-14	0	42.55	42.40	42.80	-	-	0	0	-	38.35	38.21	38.57	-	-	0	-	0.00%
2016-10-13	0	42.55	35.10	-	42.60	42.60	2,400	102,240	42.600	38.35	31.63	-	38.39	38.39	2,663	38.394	-1.16%
2016-10-12	0	43.05	42.70	-	-	-	0	0	-	38.80	38.48	-	-	-	0	-	-0.58%
2016-10-11	0	43.30	43.05	43.75	-	-	0	0	-	39.02	38.80	39.43	-	-	0	-	-1.03%
2016-10-07	0	43.75	43.05	44.20	43.75	43.75	600	26,250	43.750	39.43	38.80	39.84	39.43	39.43	666	39.430	0.11%
2016-10-06	0	43.70	43.35	-	43.65	43.65	3,000	130,950	43.650	39.39	39.07	-	39.34	39.34	3,329	39.340	0.58%
2016-10-05	0	43.45	43.05	44.00	-	-	0	0	-	39.16	38.80	39.66	-	-	0	-	0.00%
2016-10-04	0	43.45	43.05	43.65	43.45	43.45	2,000	86,900	43.450	39.16	38.80	39.34	39.16	39.16	2,219	39.160	0.12%
2016-10-03	0	43.40	35.10	43.60	43.30	43.55	19,200	834,290	43.453	39.11	31.63	39.30	39.02	39.25	21,303	39.162	0.70%
2016-09-30	0	43.10	43.10	-	43.10	43.45	9,800	424,210	43.287	38.84	38.84	-	38.84	39.16	10,874	39.013	-2.05%
2016-09-29	0	44.00	43.65	-	43.80	44.05	28,800	1,265,140	43.929	39.66	39.34	-	39.48	39.70	31,955	39.591	1.27%
2016-09-28	0	43.45	43.45	-	43.40	43.40	200	8,680	43.400	39.16	39.16	-	39.11	39.11	222	39.115	-0.23%
2016-09-27	0	43.55	43.55	-	-	-	0	0	-	39.25	39.25	-	-	-	0	-	0.11%
2016-09-26	0	43.50	43.15	-	-	-	0	0	-	39.20	38.89	-	-	-	0	-	-1.02%
2016-09-23	0	43.95	43.75	44.00	43.95	43.95	2,200	96,690	43.950	39.61	39.43	39.66	39.61	39.61	2,441	39.611	0.34%
2016-09-22	0	43.80	43.80	44.10	-	-	0	0	-	39.48	39.48	39.75	-	-	0	-	1.51%
2016-09-21	0	43.15	43.10	43.50	42.85	43.15	58,000	2,487,030	42.880	38.89	38.84	39.20	38.62	38.89	64,354	38.646	0.12%
2016-09-20	0	43.10	42.55	43.25	-	-	0	0	-	38.84	38.35	38.98	-	-	0	-	0.00%
2016-09-19	0	43.10	42.75	43.20	42.35	43.10	10,400	447,940	43.071	38.84	38.53	38.93	38.17	38.84	11,539	38.818	1.77%
2016-09-15	0	42.35	42.05	42.55	-	-	0	0	-	38.17	37.90	38.35	-	-	0	-	0.00%
2016-09-14	0	42.35	42.00	42.35	-	-	0	0	-	38.17	37.85	38.17	-	-	0	-	0.00%
2016-09-13	0	42.35	42.25	42.50	42.35	42.65	4,800	204,060	42.513	38.17	38.08	38.30	38.17	38.44	5,326	38.315	0.24%
2016-09-12	0	42.25	42.20	42.45	42.25	42.25	25,000	1,056,250	42.250	38.08	38.03	38.26	38.08	38.08	27,739	38.078	-3.54%
2016-09-09	0	43.80	43.50	43.80	-	-	0	0	-	39.48	39.20	39.48	-	-	0	-	-0.45%
2016-09-08	0	44.00	44.00	44.25	44.00	44.00	200	8,800	44.000	39.66	39.66	39.88	39.66	39.66	222	39.656	0.23%
2016-09-07	0	43.90	43.90	44.25	-	-	0	0	-	39.57	39.57	39.88	-	-	0	-	0.92%
2016-09-06	0	43.50	43.50	43.85	43.30	43.50	71,400	3,091,230	43.295	39.20	39.20	39.52	39.02	39.20	79,222	39.020	0.69%
2016-09-05	0	43.20	43.15	43.50	-	-	0	0	-	38.93	38.89	39.20	-	-	0	-	1.65%
2016-09-02	0	42.50	42.45	42.80	42.20	42.45	2,200	92,890	42.223	38.30	38.26	38.57	38.03	38.26	2,441	38.054	-0.23%
2016-09-01	0	42.60	42.35	42.65	42.60	42.60	600	25,560	42.600	38.39	38.17	38.44	38.39	38.39	666	38.394	0.00%
2016-08-31	0	42.60	42.45	42.75	-	-	0	0	-	38.39	38.26	38.53	-	-	0	-	0.00%
2016-08-30	0	42.60	42.60	42.90	42.55	42.60	13,750	585,130	42.555	38.39	38.39	38.66	38.35	38.39	15,256	38.353	0.24%
2016-08-29	0	42.50	42.30	42.60	42.50	42.50	600	25,500	42.500	38.30	38.12	38.39	38.30	38.30	666	38.304	0.00%
2016-08-26	0	42.50	42.45	42.75	-	-	0	0	-	38.30	38.26	38.53	-	-	0	-	0.00%
2016-08-25	0	42.50	35.00	43.20	42.40	42.40	28,850	1,224,655	42.449	38.30	31.54	38.93	38.21	38.21	32,011	38.258	-0.23%
2016-08-24	0	42.60	42.30	42.65	42.60	42.60	200	8,520	42.600	38.39	38.12	38.44	38.39	38.39	222	38.394	0.35%
2016-08-23	0	42.45	42.40	42.75	-	-	0	0	-	38.26	38.21	38.53	-	-	0	-	0.00%
2016-08-22	0	42.45	35.00	43.20	42.45	42.50	7,800	331,480	42.497	38.26	31.54	38.93	38.26	38.30	8,655	38.301	-0.70%
2016-08-19	0	42.75	35.00	43.15	42.75	42.75	20,000	855,000	42.750	38.53	31.54	38.89	38.53	38.53	22,191	38.529	-0.47%
2016-08-18	0	42.95	35.00	43.25	-	-	0	0	-	38.71	31.54	38.98	-	-	0	-	0.23%
2016-08-17	0	42.85	35.00	43.20	42.90	42.90	1,000	42,900	42.900	38.62	31.54	38.93	38.66	38.66	1,110	38.664	-0.23%
2016-08-16	0	42.95	35.00	43.15	-	-	0	0	-	38.71	31.54	38.89	-	-	0	-	0.00%
2016-08-15	0	42.95	35.00	-	42.95	42.95	200	8,590	42.950	38.71	31.54	-	38.71	38.71	222	38.709	0.70%
2016-08-12	0	42.65	35.00	-	42.65	42.65	1,000	42,650	42.650	38.44	31.54	-	38.44	38.44	1,110	38.439	0.83%
2016-08-11	0	42.30	35.00	42.45	-	-	0	0	-	38.12	31.54	38.26	-	-	0	-	0.00%
2016-08-10	0	42.30	35.00	42.50	42.30	42.30	37,700	1,585,435	42.054	38.12	31.54	38.30	38.12	38.12	41,830	37.902	0.12%
2016-08-09	0	42.25	35.00	42.25	42.25	42.25	1,200	50,700	42.250	38.08	31.54	38.08	38.08	38.08	1,331	38.078	0.84%
2016-08-08	0	41.90	35.00	-	-	-	0	0	-	37.76	31.54	-	-	-	0	-	1.21%
2016-08-05	0	41.40	40.60	-	41.35	41.40	37,000	1,531,760	41.399	37.31	36.59	-	37.27	37.31	41,053	37.311	0.61%
2016-08-04	0	41.15	40.50	-	41.15	41.15	1,200	49,380	41.150	37.09	36.50	-	37.09	37.09	1,331	37.087	0.12%
2016-08-03	0	41.10	35.00	-	40.70	41.10	75,750	3,104,170	40.979	37.04	31.54	-	36.68	37.04	84,049	36.933	-1.56%
2016-08-01	0	41.75	41.75	41.80	41.45	41.75	26,600	1,106,020	41.580	37.63	37.63	37.67	37.36	37.63	29,514	37.474	2.20%
2016-07-29	0	40.85	35.00	-	40.85	40.85	3,800	155,230	40.850	36.82	31.54	-	36.82	36.82	4,216	36.817	-0.85%
2016-07-28	0	41.20	41.00	41.25	-	-	0	0	-	37.13	36.95	37.18	-	-	0	-	0.00%
2016-07-27	0	41.20	41.00	41.20	41.20	41.20	2,600	107,120	41.200	37.13	36.95	37.13	37.13	37.13	2,885	37.132	1.35%
2016-07-26	0	40.65	40.65	41.05	-	-	0	0	-	36.64	36.64	37.00	-	-	0	-	0.25%
2016-07-25	0	40.55	35.00	40.90	40.50	40.50	2,600	105,300	40.500	36.55	31.54	36.86	36.50	36.50	2,885	36.501	0.00%
2016-07-22	0	40.55	40.50	40.90	40.50	40.65	5,000	202,750	40.550	36.55	36.50	36.86	36.50	36.64	5,548	36.546	-0.73%
2016-07-21	0	40.85	40.65	40.90	-	-	0	0	-	36.82	36.64	36.86	-	-	0	-	0.00%
2016-07-20	0	40.85	40.50	40.85	40.85	40.85	3,000	122,550	40.850	36.82	36.50	36.82	36.82	36.82	3,329	36.817	0.12%
2016-07-19	0	40.80	40.45	40.85	40.60	40.85	10,200	414,900	40.677	36.77	36.46	36.82	36.59	36.82	11,317	36.660	0.49%
2016-07-18	0	40.60	40.60	40.95	40.45	40.60	43,800	1,775,870	40.545	36.59	36.59	36.91	36.46	36.59	48,598	36.542	-0.12%
2016-07-15	0	40.65	40.65	41.05	-	-	0	0	-	36.64	36.64	37.00	-	-	0	-	0.74%
2016-07-14	0	40.35	40.40	40.70	40.15	40.15	200	8,030	40.150	36.37	36.41	36.68	36.19	36.19	222	36.186	0.50%
2016-07-13	0	40.15	40.15	40.55	-	-	0	0	-	36.19	36.19	36.55	-	-	0	-	0.75%
2016-07-12	0	39.85	39.85	40.25	39.70	39.85	2,800	111,280	39.743	35.92	35.92	36.28	35.78	35.92	3,107	35.819	0.25%
2016-07-11	0	39.75	39.50	39.90	39.40	39.75	5,000	198,400	39.680	35.83	35.60	35.96	35.51	35.83	5,548	35.762	2.19%
2016-07-08	0	38.90	38.75	39.15	-	-	0	0	-	35.06	34.92	35.28	-	-	0	-	0.00%
2016-07-07	0	38.90	38.90	39.30	-	-	0	0	-	35.06	35.06	35.42	-	-	0	-	0.91%
2016-07-06	0	38.55	38.55	38.85	38.50	38.95	85,600	3,323,900	38.831	34.74	34.74	35.01	34.70	35.10	94,978	34.997	-2.41%
2016-07-05	0	39.50	39.20	39.50	39.50	39.50	2,000	79,000	39.500	35.60	35.33	35.60	35.60	35.60	2,219	35.600	-0.88%
2016-07-04	0	39.85	39.50	39.90	39.90	39.90	600	23,940	39.900	35.92	35.60	35.96	35.96	35.96	666	35.960	2.44%
2016-06-30	0	38.90	38.90	39.30	-	-	0	0	-	35.06	35.06	35.42	-	-	0	-	1.30%
2016-06-29	0	38.40	38.40	38.75	38.25	38.35	6,800	260,280	38.277	34.61	34.61	34.92	34.47	34.56	7,545	34.497	1.59%
2016-06-28	0	37.80	37.80	38.15	37.80	37.85	12,400	469,030	37.825	34.07	34.07	34.38	34.07	34.11	13,758	34.090	-0.66%
2016-06-27	0	38.05	37.70	38.05	-	-	0	0	-	34.29	33.98	34.29	-	-	0	-	-2.06%
2016-06-24	0	38.85	33.30	-	38.85	38.85	1,400	54,390	38.850	35.01	30.01	-	35.01	35.01	1,553	35.014	0.13%
2016-06-23	0	38.80	38.80	39.15	38.75	39.10	12,800	499,880	39.053	34.97	34.97	35.28	34.92	35.24	14,202	35.197	0.26%
2016-06-22	0	38.70	38.70	39.10	-	-	0	0	-	34.88	34.88	35.24	-	-	0	-	0.52%
2016-06-21	0	38.50	38.50	38.90	-	-	0	0	-	34.70	34.70	35.06	-	-	0	-	0.65%
2016-06-20	0	38.25	38.25	38.60	38.20	38.20	1,800	68,760	38.200	34.47	34.47	34.79	34.43	34.43	1,997	34.428	0.79%
2016-06-17	0	37.95	37.80	38.20	-	-	0	0	-	34.20	34.07	34.43	-	-	0	-	0.00%
2016-06-16	0	37.95	37.60	37.95	-	-	0	0	-	34.20	33.89	34.20	-	-	0	-	-0.39%
2016-06-15	0	38.10	37.90	38.30	-	-	0	0	-	34.34	34.16	34.52	-	-	0	-	0.00%
2016-06-14	0	38.10	37.75	38.10	38.00	38.20	1,200	45,800	38.167	34.34	34.02	34.34	34.25	34.43	1,331	34.398	0.26%
2016-06-13	0	38.00	37.90	38.35	37.95	38.15	57,400	2,186,160	38.086	34.25	34.16	34.56	34.20	34.38	63,688	34.326	-1.94%
2016-06-10	0	38.75	38.75	39.15	38.75	39.45	7,200	281,350	39.076	34.92	34.92	35.28	34.92	35.55	7,989	35.218	-1.90%
2016-06-08	0	39.50	39.25	39.75	39.50	39.50	26,400	1,041,980	39.469	35.60	35.37	35.83	35.60	35.60	29,292	35.572	0.64%
2016-06-07	0	39.25	39.25	39.70	38.60	38.60	2,000	77,200	38.600	35.37	35.37	35.78	34.79	34.79	2,219	34.789	1.68%
2016-06-06	0	38.60	38.60	39.05	38.50	38.60	21,200	818,080	38.589	34.79	34.79	35.19	34.70	34.79	23,523	34.779	0.13%
2016-06-03	0	38.55	38.20	38.65	-	-	0	0	-	34.74	34.43	34.83	-	-	0	-	0.00%
2016-06-02	0	38.55	38.15	38.55	-	-	0	0	-	34.74	34.38	34.74	-	-	0	-	-0.13%
2016-06-01	0	38.60	38.15	38.60	38.30	38.65	3,000	115,880	38.627	34.79	34.38	34.79	34.52	34.83	3,329	34.813	1.18%
2016-05-31	0	38.15	38.15	38.50	-	-	0	0	-	34.38	34.38	34.70	-	-	0	-	0.66%
2016-05-30	0	37.90	37.90	38.30	-	-	0	0	-	34.16	34.16	34.52	-	-	0	-	0.13%
2016-05-27	0	37.85	37.85	38.35	-	-	0	0	-	34.11	34.11	34.56	-	-	0	-	1.20%
2016-05-26	0	37.40	37.40	37.85	-	-	0	0	-	33.71	33.71	34.11	-	-	0	-	0.27%
2016-05-25	0	37.30	37.30	37.75	-	-	0	0	-	33.62	33.62	34.02	-	-	0	-	1.50%
2016-05-24	0	36.75	36.55	36.95	-	-	0	0	-	33.12	32.94	33.30	-	-	0	-	0.00%
2016-05-23	0	36.75	36.75	37.15	-	-	0	0	-	33.12	33.12	33.48	-	-	0	-	0.00%
2016-05-20	0	36.75	36.50	36.90	-	-	0	0	-	33.12	32.90	33.26	-	-	0	-	0.00%
2016-05-19	0	36.75	36.35	36.75	36.85	36.85	400	14,740	36.850	33.12	32.76	33.12	33.21	33.21	444	33.212	-1.08%
2016-05-18	0	37.15	36.75	37.20	-	-	0	0	-	33.48	33.12	33.53	-	-	0	-	0.00%
2016-05-17	0	37.15	37.15	37.45	37.15	37.15	600	22,290	37.150	33.48	33.48	33.75	33.48	33.48	666	33.482	0.41%
2016-05-16	0	37.00	37.00	37.15	-	-	0	0	-	33.35	33.35	33.48	-	-	0	-	0.41%
2016-05-13	0	36.85	36.65	37.10	36.85	36.85	2,000	73,700	36.850	33.21	33.03	33.44	33.21	33.21	2,219	33.212	-0.94%
2016-05-12	0	37.20	37.05	37.45	-	-	0	0	-	33.53	33.39	33.75	-	-	0	-	0.00%
2016-05-11	0	37.20	37.10	37.50	-	-	0	0	-	33.53	33.44	33.80	-	-	0	-	0.00%
2016-05-10	0	37.20	37.20	37.55	37.00	37.00	39,425	1,458,725	37.000	33.53	33.53	33.84	33.35	33.35	43,744	33.347	-0.80%
2016-05-09	0	37.50	37.05	37.50	37.55	37.55	200	7,510	37.550	33.80	33.39	33.80	33.84	33.84	222	33.842	0.67%
2016-05-06	0	37.25	37.10	37.40	37.05	37.25	7,200	266,800	37.056	33.57	33.44	33.71	33.39	33.57	7,989	33.397	-0.67%
2016-05-05	0	37.50	37.25	37.65	37.50	37.90	600	22,580	37.633	33.80	33.57	33.93	33.80	34.16	666	33.918	-1.19%
2016-05-04	0	37.95	37.65	38.00	-	-	10,000	376,500	37.650	34.20	33.93	34.25	-	-	11,096	33.933	-1.43%
2016-05-03	0	38.50	38.05	38.50	-	-	0	0	-	34.70	34.29	34.70	-	-	0	-	-0.52%
2016-04-29	0	38.70	38.40	38.70	39.10	39.10	200	7,820	39.100	34.88	34.61	34.88	35.24	35.24	222	35.239	-1.15%
2016-04-28	0	39.15	38.80	39.20	-	-	0	0	-	35.28	34.97	35.33	-	-	0	-	-0.38%
2016-04-27	0	39.30	38.95	39.35	-	-	0	0	-	35.42	35.10	35.46	-	-	0	-	0.00%
2016-04-26	0	39.30	38.95	39.30	-	-	0	0	-	35.42	35.10	35.42	-	-	0	-	0.00%
2016-04-25	0	39.30	38.90	39.30	-	-	0	0	-	35.42	35.06	35.42	-	-	0	-	-1.01%
2016-04-22	0	39.70	39.25	39.70	-	-	0	0	-	35.78	35.37	35.78	-	-	0	-	0.00%
2016-04-21	0	39.70	39.70	39.95	39.70	39.70	2,200	87,340	39.700	35.78	35.78	36.01	35.78	35.78	2,441	35.780	0.51%
2016-04-20	0	39.50	39.10	39.55	39.50	39.50	200	7,900	39.500	35.60	35.24	35.64	35.60	35.60	222	35.600	-0.13%
2016-04-19	0	39.55	39.50	39.80	39.55	39.55	600	23,730	39.550	35.64	35.60	35.87	35.64	35.64	666	35.645	0.38%
2016-04-18	0	39.40	39.10	39.55	39.40	39.45	2,400	94,620	39.425	35.51	35.24	35.64	35.51	35.55	2,663	35.532	-0.13%
2016-04-15	0	39.45	38.20	39.75	39.45	39.45	200	7,890	39.450	35.55	34.43	35.83	35.55	35.55	222	35.555	-0.38%
2016-04-14	0	39.60	39.20	39.65	39.40	39.60	6,000	236,640	39.440	35.69	35.33	35.74	35.51	35.69	6,657	35.546	1.41%
2016-04-13	0	39.05	39.05	39.45	-	-	2,000	78,600	39.300	35.19	35.19	35.55	-	-	2,219	35.420	1.83%
2016-04-12	0	38.35	38.35	38.80	-	-	1,000	38,350	38.350	34.56	34.56	34.97	-	-	1,110	34.563	0.52%
2016-04-11	0	38.15	38.15	38.35	37.80	37.80	1,000	37,800	37.800	34.38	34.38	34.56	34.07	34.07	1,110	34.068	0.39%
2016-04-08	0	38.00	37.95	38.40	38.00	38.00	2,000	76,000	38.000	34.25	34.20	34.61	34.25	34.25	2,219	34.248	-0.39%
2016-04-07	0	38.15	37.90	38.35	-	-	0	0	-	34.38	34.16	34.56	-	-	0	-	0.00%
2016-04-06	0	38.15	38.00	38.15	-	-	0	0	-	34.38	34.25	34.38	-	-	0	-	-0.78%
2016-04-05	0	38.45	38.05	38.45	-	-	0	0	-	34.65	34.29	34.65	-	-	0	-	-0.52%
2016-04-01	0	38.65	38.40	38.75	38.65	39.00	1,600	62,050	38.781	34.83	34.61	34.92	34.83	35.15	1,775	34.952	-0.90%
2016-03-31	0	39.00	39.00	39.35	-	-	0	0	-	35.15	35.15	35.46	-	-	0	-	0.00%
2016-03-30	0	39.00	38.90	39.20	38.70	39.00	6,000	233,940	38.990	35.15	35.06	35.33	34.88	35.15	6,657	35.140	2.63%
2016-03-29	0	38.00	37.95	38.40	37.90	39.00	1,840	70,452	38.289	34.25	34.20	34.61	34.16	35.15	2,042	34.509	-1.30%
2016-03-24	0	38.50	38.10	38.50	-	-	0	0	-	34.70	34.34	34.70	-	-	0	-	-0.52%
2016-03-23	0	38.70	38.45	38.70	-	-	0	0	-	34.88	34.65	34.88	-	-	0	-	0.00%
2016-03-22	0	38.70	38.40	39.00	-	-	0	0	-	34.88	34.61	35.15	-	-	0	-	0.00%
2016-03-21	0	38.70	38.45	38.90	-	-	0	0	-	34.88	34.65	35.06	-	-	0	-	0.00%
2016-03-18	0	38.70	38.30	38.80	38.70	38.70	7,000	270,300	38.614	34.88	34.52	34.97	34.88	34.88	7,767	34.802	1.71%
2016-03-17	0	38.05	38.05	38.40	-	-	0	0	-	34.29	34.29	34.61	-	-	0	-	2.01%
2016-03-16	0	37.30	37.20	37.60	37.30	37.30	1,000	37,300	37.300	33.62	33.53	33.89	33.62	33.62	1,110	33.617	-1.06%
2016-03-15	0	37.70	37.25	37.75	-	-	0	0	-	33.98	33.57	34.02	-	-	0	-	-0.26%
2016-03-14	0	37.80	37.80	38.15	-	-	0	0	-	34.07	34.07	34.38	-	-	0	-	1.34%
2016-03-11	0	37.30	37.30	37.70	-	-	0	0	-	33.62	33.62	33.98	-	-	0	-	0.67%
2016-03-10	0	37.05	36.90	37.35	37.05	37.10	57,800	2,142,000	37.059	33.39	33.26	33.66	33.39	33.44	64,132	33.400	-0.13%
2016-03-09	0	37.10	36.75	37.10	-	-	0	0	-	33.44	33.12	33.44	-	-	0	-	-0.27%
2016-03-08	0	37.20	36.90	37.30	37.20	37.20	400	14,880	37.200	33.53	33.26	33.62	33.53	33.53	444	33.527	-0.27%
2016-03-07	0	37.30	37.25	37.55	37.30	37.70	3,200	120,220	37.569	33.62	33.57	33.84	33.62	33.98	3,551	33.859	0.81%
2016-03-04	0	37.00	37.00	37.35	37.00	37.00	1,000	37,000	37.000	33.35	33.35	33.66	33.35	33.35	1,110	33.347	0.82%
2016-03-03	0	36.70	36.70	37.05	36.70	36.70	1,000	36,700	36.700	33.08	33.08	33.39	33.08	33.08	1,110	33.076	0.96%
2016-03-02	0	36.35	36.35	36.75	-	-	1,200	43,840	36.533	32.76	32.76	33.12	-	-	1,331	32.926	2.25%
2016-03-01	0	35.55	35.40	35.80	35.55	35.55	5,000	177,750	35.550	32.04	31.90	32.27	32.04	32.04	5,548	32.040	1.28%
2016-02-29	0	35.10	35.00	35.35	-	-	0	0	-	31.63	31.54	31.86	-	-	0	-	0.00%
2016-02-26	0	35.10	35.10	35.40	35.10	35.10	600	21,100	35.167	31.63	31.63	31.90	31.63	31.63	666	31.694	0.00%
2016-02-25	0	35.10	34.80	35.15	35.15	35.15	2,000	70,300	35.150	31.63	31.36	31.68	31.68	31.68	2,219	31.679	-0.57%
2016-02-24	0	35.30	35.25	35.30	-	-	0	0	-	31.81	31.77	31.81	-	-	0	-	-0.28%
2016-02-23	0	35.40	35.25	35.65	35.40	35.40	8,000	283,200	35.400	31.90	31.77	32.13	31.90	31.90	8,876	31.905	0.14%
2016-02-22	0	35.35	35.35	35.70	-	-	0	0	-	31.86	31.86	32.18	-	-	0	-	0.00%
2016-02-19	0	35.35	35.15	35.55	-	-	0	0	-	31.86	31.68	32.04	-	-	0	-	0.00%
2016-02-18	0	35.35	35.35	35.80	-	-	0	0	-	31.86	31.86	32.27	-	-	0	-	0.86%
2016-02-17	0	35.05	34.70	35.10	35.00	35.05	73,747	2,581,125	35.000	31.59	31.27	31.63	31.54	31.59	81,826	31.544	0.43%
2016-02-16	0	34.90	34.95	35.40	34.70	34.70	1,000	34,700	34.700	31.45	31.50	31.90	31.27	31.27	1,110	31.274	0.72%
2016-02-15	0	34.65	34.55	35.00	-	-	0	0	-	31.23	31.14	31.54	-	-	0	-	1.17%
2016-02-12	0	34.25	33.80	34.25	-	-	0	0	-	30.87	30.46	30.87	-	-	0	-	-1.44%
2016-02-11	0	34.75	34.30	34.75	-	-	0	0	-	31.32	30.91	31.32	-	-	0	-	-1.70%
2016-02-05	0	35.35	35.35	35.75	34.30	34.50	600	20,620	34.367	31.86	31.86	32.22	30.91	31.09	666	30.973	0.86%
2016-02-04	0	35.05	35.05	35.45	-	-	400	14,140	35.350	31.59	31.59	31.95	-	-	444	31.860	0.29%
2016-02-03	0	34.95	34.60	34.95	-	-	0	0	-	31.50	31.18	31.50	-	-	0	-	-1.27%
2016-02-02	0	35.40	35.35	35.50	-	-	0	0	-	31.90	31.86	31.99	-	-	0	-	0.00%
2016-02-01	0	35.40	35.35	35.80	-	-	10,000	356,000	35.600	31.90	31.86	32.27	-	-	11,096	32.085	0.43%
2016-01-29	0	35.25	35.20	35.65	-	-	0	0	-	31.77	31.72	32.13	-	-	0	-	2.03%
2016-01-28	0	34.55	34.55	34.90	-	-	0	0	-	31.14	31.14	31.45	-	-	0	-	0.14%
2016-01-27	0	34.50	34.40	34.80	34.50	34.50	200	6,900	34.500	31.09	31.00	31.36	31.09	31.09	222	31.094	0.15%
2016-01-26	0	34.45	34.10	34.45	-	-	0	0	-	31.05	30.73	31.05	-	-	0	-	-0.86%
2016-01-25	0	34.75	34.75	35.10	34.60	34.60	1,200	41,520	34.600	31.32	31.32	31.63	31.18	31.18	1,331	31.184	0.43%
2016-01-22	0	34.60	34.35	34.70	34.15	34.60	16,000	552,150	34.509	31.18	30.96	31.27	30.78	31.18	17,753	31.102	3.28%
2016-01-21	0	33.50	33.45	33.80	33.50	34.15	2,400	80,700	33.625	30.19	30.15	30.46	30.19	30.78	2,663	30.305	-1.90%
2016-01-20	0	34.15	33.80	34.15	34.35	34.35	2,200	75,570	34.350	30.78	30.46	30.78	30.96	30.96	2,441	30.958	-2.29%
2016-01-19	0	34.95	34.95	35.15	34.90	34.90	10,000	349,000	34.900	31.50	31.50	31.68	31.45	31.45	11,096	31.454	1.16%
2016-01-18	0	34.55	34.20	34.60	34.55	34.55	6,000	207,350	34.558	31.14	30.82	31.18	31.14	31.14	6,657	31.146	-0.72%
2016-01-15	0	34.80	34.45	34.80	34.95	34.95	600	20,970	34.950	31.36	31.05	31.36	31.50	31.50	666	31.499	-0.43%
2016-01-14	0	34.95	34.80	35.20	34.95	34.95	400	13,980	34.950	31.50	31.36	31.72	31.50	31.50	444	31.499	-0.71%
2016-01-13	0	35.20	35.10	35.40	35.20	35.20	200	7,040	35.200	31.72	31.63	31.90	31.72	31.72	222	31.724	0.57%
2016-01-12	0	35.00	34.65	35.00	-	-	0	0	-	31.54	31.23	31.54	-	-	0	-	-0.57%
2016-01-11	0	35.20	34.80	35.20	35.20	35.20	400	14,080	35.200	31.72	31.36	31.72	31.72	31.72	444	31.724	-1.81%
2016-01-08	0	35.85	35.50	36.10	-	-	0	0	-	32.31	31.99	32.54	-	-	0	-	0.00%
2016-01-07	0	35.85	35.50	35.85	36.05	36.10	12,400	447,270	36.070	32.31	31.99	32.31	32.49	32.54	13,758	32.509	-2.85%
2016-01-06	0	36.90	36.30	36.95	-	-	0	0	-	33.26	32.72	33.30	-	-	0	-	-0.40%
2016-01-05	0	37.05	36.75	37.10	37.05	37.05	200	7,410	37.050	33.39	33.12	33.44	33.39	33.39	222	33.392	0.27%
2016-01-04	0	36.95	36.90	37.30	36.95	37.45	19,200	714,390	37.208	33.30	33.26	33.62	33.30	33.75	21,303	33.534	-3.52%
2015-12-31	0	38.30	38.00	38.30	-	-	0	0	-	34.52	34.25	34.52	-	-	0	-	0.00%
2015-12-30	0	38.30	37.90	38.30	-	-	0	0	-	34.52	34.16	34.52	-	-	0	-	-0.78%
2015-12-29	0	38.60	38.15	38.60	-	-	0	0	-	34.79	34.38	34.79	-	-	0	-	-0.13%
2015-12-28	0	38.65	38.25	38.70	-	-	0	0	-	34.83	34.47	34.88	-	-	0	-	0.00%
2015-12-24	0	38.65	38.65	40.95	-	-	632,000	24,500,536	38.767	34.83	34.83	36.91	-	-	701,238	34.939	0.65%
2015-12-23	0	38.40	38.40	38.75	-	-	0	0	-	34.61	34.61	34.92	-	-	0	-	0.92%
2015-12-22	0	38.05	38.00	38.55	-	-	0	0	-	34.29	34.25	34.74	-	-	0	-	0.00%
2015-12-21	0	38.05	37.85	38.40	38.05	38.05	1,800	68,490	38.050	34.29	34.11	34.61	34.29	34.29	1,997	34.293	0.13%
2015-12-18	0	38.00	38.00	38.25	-	-	0	0	-	34.25	34.25	34.47	-	-	0	-	0.00%
2015-12-17	0	38.00	38.00	38.40	-	-	0	0	-	34.25	34.25	34.61	-	-	0	-	0.93%
2015-12-16	0	37.65	37.65	38.10	37.05	37.40	15,000	557,500	37.167	33.93	33.93	34.34	33.39	33.71	16,643	33.497	1.35%
2015-12-15	0	37.15	37.15	37.55	37.15	37.15	3,400	126,310	37.150	33.48	33.48	33.84	33.48	33.48	3,772	33.482	0.00%
2015-12-14	0	37.15	36.95	37.40	37.15	37.70	105,000	3,931,440	37.442	33.48	33.30	33.71	33.48	33.98	116,503	33.745	-1.30%
2015-12-11	0	38.60	38.25	38.60	38.60	38.60	3,400	131,240	38.600	33.92	33.62	33.92	33.92	33.92	3,869	33.924	-0.77%
2015-12-10	0	38.90	38.50	38.90	-	-	0	0	-	34.19	33.84	34.19	-	-	0	-	-0.51%
2015-12-09	0	39.10	38.70	39.10	-	-	0	0	-	34.36	34.01	34.36	-	-	0	-	-0.38%
2015-12-08	0	39.25	38.95	39.35	39.25	39.40	2,600	102,140	39.285	34.49	34.23	34.58	34.49	34.63	2,958	34.525	-1.63%
2015-12-07	0	39.90	39.75	39.90	39.75	40.00	1,600	63,950	39.969	35.07	34.93	35.07	34.93	35.15	1,821	35.126	0.76%
2015-12-04	0	39.60	39.60	40.00	39.60	39.95	34,400	1,366,150	39.714	34.80	34.80	35.15	34.80	35.11	39,142	34.902	-1.61%
2015-12-03	0	40.25	39.90	40.25	-	-	0	0	-	35.37	35.07	35.37	-	-	0	-	-0.49%
2015-12-02	0	40.45	40.00	40.45	40.45	40.45	200	8,090	40.450	35.55	35.15	35.55	35.55	35.55	228	35.549	0.12%
2015-12-01	0	40.40	40.10	40.50	40.00	40.40	249,000	10,051,070	40.366	35.51	35.24	35.59	35.15	35.51	283,325	35.475	1.25%
2015-11-30	0	39.90	39.70	40.15	39.90	39.95	600	23,960	39.933	35.07	34.89	35.29	35.07	35.11	683	35.095	-0.99%
2015-11-27	0	40.30	39.95	40.35	-	-	0	0	-	35.42	35.11	35.46	-	-	0	-	-0.37%
2015-11-26	0	40.45	-	41.00	40.25	40.45	53,800	2,173,960	40.408	35.55	-	36.03	35.37	35.55	61,216	35.513	0.25%
2015-11-25	0	40.35	40.30	40.75	-	-	0	0	-	35.46	35.42	35.81	-	-	0	-	0.00%
2015-11-24	0	40.35	40.30	40.70	-	-	0	0	-	35.46	35.42	35.77	-	-	0	-	0.00%
2015-11-23	0	40.35	40.25	40.70	-	-	0	0	-	35.46	35.37	35.77	-	-	0	-	0.00%
2015-11-20	0	40.35	40.35	40.45	-	-	0	0	-	35.46	35.46	35.55	-	-	0	-	0.87%
2015-11-19	0	40.00	40.00	40.40	39.80	39.95	31,000	1,236,200	39.877	35.15	35.15	35.51	34.98	35.11	35,273	35.046	0.50%
2015-11-18	0	39.80	39.45	39.85	-	-	0	0	-	34.98	34.67	35.02	-	-	0	-	0.00%
2015-11-17	0	39.80	39.60	40.10	39.80	39.80	8,197	326,181	39.793	34.98	34.80	35.24	34.98	34.98	9,327	34.972	0.76%
2015-11-16	0	39.50	39.10	39.70	-	-	0	0	-	34.71	34.36	34.89	-	-	0	-	-1.74%
2015-11-13	0	40.20	39.70	40.20	-	-	0	0	-	35.33	34.89	35.33	-	-	0	-	-0.37%
2015-11-12	0	40.35	40.25	40.75	-	-	0	0	-	35.46	35.37	35.81	-	-	0	-	0.00%
2015-11-11	0	40.35	40.05	40.60	40.35	40.35	1,000	40,350	40.350	35.46	35.20	35.68	35.46	35.46	1,138	35.462	-0.37%
2015-11-10	0	40.50	40.20	40.70	40.60	40.60	400	16,240	40.600	35.59	35.33	35.77	35.68	35.68	455	35.681	-1.58%
2015-11-09	0	41.15	40.65	41.15	-	-	0	0	-	36.16	35.73	36.16	-	-	0	-	-1.20%
2015-11-06	0	41.65	41.15	41.70	-	-	0	0	-	36.60	36.16	36.65	-	-	0	-	-1.07%
2015-11-05	0	42.10	41.60	42.10	-	-	0	0	-	37.00	36.56	37.00	-	-	0	-	-0.12%
2015-11-04	0	42.15	41.75	42.30	42.25	42.35	11,000	464,450	42.223	37.04	36.69	37.18	37.13	37.22	12,516	37.107	1.81%
2015-11-03	0	41.40	41.00	41.55	41.40	41.40	400	16,560	41.400	36.38	36.03	36.52	36.38	36.38	455	36.384	0.61%
2015-11-02	0	41.15	40.70	41.20	-	-	0	0	-	36.16	35.77	36.21	-	-	0	-	0.00%
2015-10-30	0	41.15	40.85	41.40	41.15	41.15	200	8,230	41.150	36.16	35.90	36.38	36.16	36.16	228	36.165	-0.48%
2015-10-29	0	41.35	40.80	41.35	-	-	0	0	-	36.34	35.86	36.34	-	-	0	-	-0.48%
2015-10-28	0	41.55	41.30	41.90	41.55	41.55	4,200	174,510	41.550	36.52	36.30	36.82	36.52	36.52	4,779	36.516	-1.19%
2015-10-27	0	42.05	41.60	42.10	41.90	42.05	22,000	922,050	41.911	36.96	36.56	37.00	36.82	36.96	25,033	36.834	0.24%
2015-10-26	0	41.95	41.95	42.35	-	-	0	0	-	36.87	36.87	37.22	-	-	0	-	0.36%
2015-10-23	0	41.80	41.80	42.25	41.45	41.85	22,000	916,250	41.648	36.74	36.74	37.13	36.43	36.78	25,033	36.602	0.36%
2015-10-22	0	41.65	41.20	41.65	-	-	0	0	-	36.60	36.21	36.60	-	-	0	-	-1.07%
2015-10-20	0	42.10	41.70	42.15	-	-	0	0	-	37.00	36.65	37.04	-	-	0	-	0.00%
2015-10-19	0	42.10	41.70	42.25	42.10	42.10	200	8,420	42.100	37.00	36.65	37.13	37.00	37.00	228	37.000	1.45%
2015-10-16	0	41.50	41.50	41.85	41.50	41.50	600	24,900	41.500	36.47	36.47	36.78	36.47	36.47	683	36.472	-0.12%
2015-10-15	0	41.55	41.55	42.05	40.65	40.65	7,000	284,550	40.650	36.52	36.52	36.96	35.73	35.73	7,965	35.725	1.22%
2015-10-14	0	41.05	40.65	41.15	-	-	0	0	-	36.08	35.73	36.16	-	-	0	-	-0.24%
2015-10-13	0	41.15	40.80	41.35	41.20	41.20	1,600	65,920	41.200	36.16	35.86	36.34	36.21	36.21	1,821	36.209	-0.72%
2015-10-12	0	41.45	41.15	41.70	41.45	41.45	10,000	414,500	41.450	36.43	36.16	36.65	36.43	36.43	11,379	36.428	1.10%
2015-10-09	0	41.00	40.75	41.25	41.00	41.00	1,000	41,000	41.000	36.03	35.81	36.25	36.03	36.03	1,138	36.033	0.99%
2015-10-08	0	40.60	40.30	40.50	40.65	40.65	2,000	81,300	40.650	35.68	35.42	35.59	35.73	35.73	2,276	35.725	0.25%
2015-10-07	0	40.50	40.50	41.00	39.85	40.10	58,800	2,354,530	40.043	35.59	35.59	36.03	35.02	35.24	66,906	35.192	3.85%
2015-10-06	0	39.00	38.85	39.75	-	-	0	0	-	34.28	34.14	34.93	-	-	0	-	0.00%
2015-10-05	0	39.00	38.80	39.25	38.90	39.05	14,400	561,590	38.999	34.28	34.10	34.49	34.19	34.32	16,385	34.274	1.56%
2015-10-02	0	38.40	38.00	38.65	38.40	38.40	2,000	76,800	38.400	33.75	33.40	33.97	33.75	33.75	2,276	33.748	2.40%
2015-09-30	0	37.50	37.35	38.10	-	-	0	0	-	32.96	32.83	33.48	-	-	0	-	2.18%
2015-09-29	0	36.70	36.70	37.55	36.70	36.80	52,000	1,909,350	36.718	32.25	32.25	33.00	32.25	32.34	59,168	32.270	-2.78%
2015-09-25	0	37.75	37.55	38.20	37.75	37.75	2,000	75,500	37.750	33.18	33.00	33.57	33.18	33.18	2,276	33.177	0.40%
2015-09-24	0	37.60	37.50	38.10	37.60	37.60	4,000	150,400	37.600	33.04	32.96	33.48	33.04	33.04	4,551	33.045	-1.05%
2015-09-23	0	38.00	37.75	38.35	38.00	38.00	1,400	53,200	38.000	33.40	33.18	33.70	33.40	33.40	1,593	33.396	-3.18%
2015-09-22	0	39.25	38.60	39.25	-	-	0	0	-	34.49	33.92	34.49	-	-	0	-	0.00%
2015-09-21	0	39.25	38.65	39.25	-	-	0	0	-	34.49	33.97	34.49	-	-	0	-	-0.76%
2015-09-18	0	39.55	39.45	39.95	-	-	0	0	-	34.76	34.67	35.11	-	-	0	-	0.00%
2015-09-17	0	39.55	39.20	39.65	39.55	39.60	23,000	910,600	39.591	34.76	34.45	34.85	34.76	34.80	26,171	34.795	1.93%
2015-09-16	0	38.80	38.80	39.30	38.25	38.25	600	22,950	38.250	34.10	34.10	34.54	33.62	33.62	683	33.616	1.57%
2015-09-15	0	38.20	38.10	38.60	-	-	0	0	-	33.57	33.48	33.92	-	-	0	-	0.00%
2015-09-14	0	38.20	38.10	38.65	38.20	38.20	200	7,640	38.200	33.57	33.48	33.97	33.57	33.57	228	33.572	-1.04%
2015-09-11	0	38.60	38.00	38.60	38.55	38.70	7,200	278,410	38.668	33.92	33.40	33.92	33.88	34.01	8,193	33.983	0.13%
2015-09-10	0	38.55	38.05	38.55	-	-	0	0	-	33.88	33.44	33.88	-	-	0	-	0.00%
2015-09-09	0	38.55	38.40	38.90	38.25	38.55	6,600	253,950	38.477	33.88	33.75	34.19	33.62	33.88	7,510	33.816	3.21%
2015-09-08	0	37.35	37.00	37.70	37.35	37.35	400	14,940	37.350	32.83	32.52	33.13	32.83	32.83	455	32.825	1.22%
2015-09-07	0	36.90	36.45	36.80	36.90	37.50	24,400	902,300	36.980	32.43	32.03	32.34	32.43	32.96	27,764	32.499	-1.20%
2015-09-04	0	37.35	36.90	37.40	37.35	37.60	6,000	224,600	37.433	32.83	32.43	32.87	32.83	33.04	6,827	32.898	0.00%
2015-09-02	0	37.35	37.25	37.80	37.35	37.35	400	14,940	37.350	32.83	32.74	33.22	32.83	32.83	455	32.825	-1.97%
2015-09-01	0	38.10	37.55	38.10	-	-	0	0	-	33.48	33.00	33.48	-	-	0	-	-0.65%
2015-08-31	0	38.35	38.25	38.85	38.35	38.35	200	7,670	38.350	33.70	33.62	34.14	33.70	33.70	228	33.704	0.66%
2015-08-28	0	38.10	38.10	38.65	-	-	0	0	-	33.48	33.48	33.97	-	-	0	-	0.53%
2015-08-27	0	37.90	37.80	38.45	-	-	0	0	-	33.31	33.22	33.79	-	-	0	-	2.16%
2015-08-26	0	37.10	36.75	37.30	36.80	37.10	2,600	96,160	36.985	32.61	32.30	32.78	32.34	32.61	2,958	32.504	0.82%
2015-08-25	0	36.80	-	-	36.20	36.90	20,400	743,330	36.438	32.34	-	-	31.81	32.43	23,212	32.023	0.96%
2015-08-24	0	36.45	36.20	36.75	36.45	36.45	2,400	87,480	36.450	32.03	31.81	32.30	32.03	32.03	2,731	32.034	-5.32%
2015-08-21	0	38.50	38.15	38.50	-	-	400	15,400	38.500	33.84	33.53	33.84	-	-	455	33.836	-2.16%
2015-08-20	0	39.35	38.90	39.35	-	-	2,400	93,840	39.100	34.58	34.19	34.58	-	-	2,731	34.363	-0.76%
2015-08-19	0	39.65	39.45	39.90	39.65	39.65	600	23,790	39.650	34.85	34.67	35.07	34.85	34.85	683	34.846	-0.25%
2015-08-18	0	39.75	39.65	40.10	39.70	40.10	21,200	842,970	39.763	34.93	34.85	35.24	34.89	35.24	24,122	34.945	-1.97%
2015-08-17	0	40.55	40.15	40.55	-	-	0	0	-	35.64	35.29	35.64	-	-	0	-	-0.49%
2015-08-14	0	40.75	40.50	40.95	40.75	40.75	400	16,300	40.750	35.81	35.59	35.99	35.81	35.81	455	35.813	0.00%
2015-08-13	0	40.75	40.55	41.05	-	-	0	0	-	35.81	35.64	36.08	-	-	0	-	0.00%
2015-08-12	0	40.75	40.25	40.75	41.50	41.50	800	33,200	41.500	35.81	35.37	35.81	36.47	36.47	910	36.472	-2.16%
2015-08-11	0	41.65	41.20	41.65	-	-	2,400	100,090	41.704	36.60	36.21	36.60	-	-	2,731	36.652	-0.83%
2015-08-10	0	42.00	41.60	42.00	-	-	0	0	-	36.91	36.56	36.91	-	-	0	-	0.00%
2015-08-07	0	42.00	41.55	42.00	42.00	42.00	200	8,400	42.000	36.91	36.52	36.91	36.91	36.91	228	36.912	-0.12%
2015-08-06	0	42.05	41.60	42.05	-	-	0	0	-	36.96	36.56	36.96	-	-	0	-	-0.59%
2015-08-05	0	42.30	41.80	42.35	41.70	42.30	20,400	860,920	42.202	37.18	36.74	37.22	36.65	37.18	23,212	37.089	0.71%
2015-08-04	0	42.00	41.75	42.20	-	-	0	0	-	36.91	36.69	37.09	-	-	0	-	0.00%
2015-08-03	0	42.00	41.70	42.10	-	-	0	0	-	36.91	36.65	37.00	-	-	0	-	0.00%
2015-07-31	0	42.00	41.95	42.50	-	-	0	0	-	36.91	36.87	37.35	-	-	0	-	0.00%
2015-07-30	0	42.00	42.00	42.45	-	-	0	0	-	36.91	36.91	37.31	-	-	0	-	0.12%
2015-07-29	0	41.95	41.95	42.40	-	-	0	0	-	36.87	36.87	37.26	-	-	0	-	0.24%
2015-07-28	0	41.85	41.80	42.30	41.65	42.30	79,200	3,324,890	41.981	36.78	36.74	37.18	36.60	37.18	90,118	36.895	-1.30%
2015-07-27	0	42.40	42.00	42.40	42.40	42.90	6,200	264,300	42.629	37.26	36.91	37.26	37.26	37.70	7,055	37.464	-2.19%
2015-07-24	0	43.35	43.20	43.35	43.40	43.40	600	26,040	43.400	38.10	37.97	38.10	38.14	38.14	683	38.142	-1.14%
2015-07-23	0	43.85	43.50	43.90	-	-	0	0	-	38.54	38.23	38.58	-	-	0	-	-0.23%
2015-07-22	0	43.95	43.50	43.95	-	-	0	0	-	38.63	38.23	38.63	-	-	0	-	-0.11%
2015-07-21	0	44.00	43.85	44.40	44.00	44.00	600	26,400	44.000	38.67	38.54	39.02	38.67	38.67	683	38.669	-0.23%
2015-07-20	0	44.10	43.65	44.10	44.20	44.20	600	26,520	44.200	38.76	38.36	38.76	38.85	38.85	683	38.845	0.23%
2015-07-17	0	44.00	44.00	44.25	-	-	400	17,500	43.750	38.67	38.67	38.89	-	-	455	38.450	0.34%
2015-07-16	0	43.85	43.55	44.05	-	-	0	0	-	38.54	38.27	38.71	-	-	0	-	0.00%
2015-07-15	0	43.85	43.45	43.90	43.80	43.85	18,400	806,830	43.850	38.54	38.19	38.58	38.49	38.54	20,936	38.537	0.00%
2015-07-14	0	43.85	43.75	44.10	-	-	0	0	-	38.54	38.45	38.76	-	-	0	-	0.00%
2015-07-13	0	43.85	43.65	44.25	43.40	43.85	2,800	122,420	43.721	38.54	38.36	38.89	38.14	38.54	3,186	38.425	1.15%
2015-07-10	0	43.35	43.35	43.80	43.00	43.00	200	8,600	43.000	38.10	38.10	38.49	37.79	37.79	228	37.791	0.81%
2015-07-09	0	43.00	42.00	-	43.00	43.00	3,400	146,200	43.000	37.79	36.91	-	37.79	37.79	3,869	37.791	1.18%
2015-07-08	0	42.50	42.20	42.55	42.50	43.00	7,400	316,060	42.711	37.35	37.09	37.40	37.35	37.79	8,420	37.536	-3.63%
2015-07-07	0	44.10	43.95	44.10	-	-	0	0	-	38.76	38.63	38.76	-	-	0	-	-1.34%
2015-07-06	0	44.70	44.35	44.70	-	-	0	0	-	39.28	38.98	39.28	-	-	0	-	-1.54%
2015-07-03	0	45.40	45.30	45.70	45.40	45.50	1,800	81,890	45.494	39.90	39.81	40.16	39.90	39.99	2,048	39.983	-0.87%
2015-07-02	0	45.80	45.55	45.95	45.35	45.85	25,000	1,138,610	45.544	40.25	40.03	40.38	39.86	40.30	28,446	40.027	0.55%
2015-06-30	0	45.55	45.50	45.90	45.20	45.40	11,000	499,000	45.364	40.03	39.99	40.34	39.72	39.90	12,516	39.868	1.00%
2015-06-29	0	45.10	44.95	45.20	44.80	45.10	24,000	1,078,650	44.944	39.64	39.50	39.72	39.37	39.64	27,308	39.499	-2.80%
2015-06-26	0	46.40	45.95	46.45	-	-	0	0	-	40.78	40.38	40.82	-	-	0	-	-0.75%
2015-06-25	0	46.75	46.45	46.75	-	-	0	0	-	41.09	40.82	41.09	-	-	0	-	0.00%
2015-06-24	0	46.75	46.70	47.00	46.75	46.75	800	37,400	46.750	41.09	41.04	41.31	41.09	41.09	910	41.086	0.54%
2015-06-23	0	46.50	46.50	46.85	-	-	0	0	-	40.87	40.87	41.17	-	-	0	-	1.09%
2015-06-22	0	46.00	46.00	46.45	-	-	0	0	-	40.43	40.43	40.82	-	-	0	-	0.99%
2015-06-19	0	45.55	45.50	45.95	45.55	45.55	1,000	45,550	45.550	40.03	39.99	40.38	40.03	40.03	1,138	40.032	0.11%
2015-06-18	0	45.50	45.50	45.95	-	-	0	0	-	39.99	39.99	40.38	-	-	0	-	0.00%
2015-06-17	0	45.50	45.40	45.80	45.30	45.50	1,800	81,860	45.478	39.99	39.90	40.25	39.81	39.99	2,048	39.968	0.00%
2015-06-16	0	45.50	45.20	45.50	-	-	0	0	-	39.99	39.72	39.99	-	-	0	-	-0.98%
2015-06-15	0	45.95	45.85	46.00	-	-	0	0	-	40.38	40.30	40.43	-	-	0	-	0.00%
2015-06-12	0	45.95	45.90	46.40	-	-	0	0	-	40.38	40.34	40.78	-	-	0	-	0.22%
2015-06-11	0	45.85	45.75	46.00	45.85	45.90	17,000	779,700	45.865	40.30	40.21	40.43	40.30	40.34	19,343	40.308	-0.65%
2015-06-10	0	46.15	45.65	46.15	46.20	46.40	5,000	231,340	46.268	40.56	40.12	40.56	40.60	40.78	5,689	40.663	0.11%
2015-06-09	0	46.10	45.60	46.10	46.20	46.20	600	27,770	46.283	40.51	40.08	40.51	40.60	40.60	683	40.676	-0.86%
2015-06-08	0	46.50	46.15	46.50	46.20	46.75	34,200	1,587,900	46.430	40.87	40.56	40.87	40.60	41.09	38,915	40.805	-0.32%
2015-06-05	0	46.65	46.30	46.80	-	-	0	0	-	41.00	40.69	41.13	-	-	0	-	0.00%
2015-06-04	0	46.65	46.45	46.95	46.60	46.65	13,600	634,190	46.632	41.00	40.82	41.26	40.95	41.00	15,475	40.982	-1.37%
2015-06-03	0	47.30	46.80	47.30	-	-	0	0	-	41.57	41.13	41.57	-	-	0	-	-0.42%
2015-06-02	0	47.50	47.15	47.50	-	-	0	0	-	41.75	41.44	41.75	-	-	0	-	-0.31%
2015-06-01	0	47.65	47.55	47.95	47.65	47.65	600	28,590	47.650	41.88	41.79	42.14	41.88	41.88	683	41.877	-0.63%
2015-05-29	0	47.95	47.40	48.00	48.00	48.20	8,200	394,240	48.078	42.14	41.66	42.18	42.18	42.36	9,330	42.253	0.42%
2015-05-28	0	47.75	47.50	48.00	47.75	48.30	3,200	154,450	48.266	41.97	41.75	42.18	41.97	42.45	3,641	42.418	-1.34%
2015-05-27	0	48.40	48.10	48.40	-	-	0	0	-	42.54	42.27	42.54	-	-	0	-	-0.31%
2015-05-26	0	48.55	48.55	48.90	48.55	49.00	5,600	272,280	48.621	42.67	42.67	42.98	42.67	43.06	6,372	42.731	0.21%
2015-05-22	0	48.45	48.45	48.90	-	-	0	0	-	42.58	42.58	42.98	-	-	0	-	0.73%
2015-05-21	0	48.10	47.90	48.25	48.10	48.25	400	19,270	48.175	42.27	42.10	42.40	42.27	42.40	455	42.339	-0.31%
2015-05-20	0	48.25	48.10	48.65	-	-	0	0	-	42.40	42.27	42.76	-	-	0	-	0.00%
2015-05-19	0	48.25	48.25	48.85	-	-	0	0	-	42.40	42.40	42.93	-	-	0	-	0.42%
2015-05-18	0	48.05	47.95	48.35	48.05	48.15	18,003	865,922	48.099	42.23	42.14	42.49	42.23	42.32	20,485	42.272	-0.31%
2015-05-15	0	48.20	48.10	48.55	48.20	48.20	200	9,640	48.200	42.36	42.27	42.67	42.36	42.36	228	42.361	0.21%
2015-05-14	0	48.10	47.80	48.20	-	-	0	0	-	42.27	42.01	42.36	-	-	0	-	0.00%
2015-05-13	0	48.10	47.80	48.25	-	-	0	0	-	42.27	42.01	42.40	-	-	0	-	0.00%
2015-05-12	0	48.10	47.85	48.15	48.10	48.45	1,200	57,910	48.258	42.27	42.05	42.32	42.27	42.58	1,365	42.412	-0.93%
2015-05-11	0	48.55	48.05	48.55	47.85	48.55	37,453	1,808,600	48.290	42.67	42.23	42.67	42.05	42.67	42,616	42.439	1.36%
2015-05-08	0	47.90	47.90	48.00	47.75	47.85	7,400	353,620	47.787	42.10	42.10	42.18	41.97	42.05	8,420	41.997	0.10%
2015-05-07	0	47.85	47.85	48.10	47.85	47.90	600	28,720	47.867	42.05	42.05	42.27	42.05	42.10	683	42.068	-1.95%
2015-05-06	0	48.80	48.45	49.00	48.80	48.80	400	19,520	48.800	42.89	42.58	43.06	42.89	42.89	455	42.888	-0.41%
2015-05-05	0	49.00	48.75	49.25	49.00	49.00	10,600	519,400	49.000	43.06	42.84	43.28	43.06	43.06	12,061	43.064	-0.91%
2015-05-04	0	49.45	49.15	49.45	49.45	49.45	200	9,890	49.450	43.46	43.20	43.46	43.46	43.46	228	43.459	-0.20%
2015-04-30	0	49.55	49.25	49.55	-	-	0	0	-	43.55	43.28	43.55	-	-	0	-	-0.60%
2015-04-29	0	49.85	49.55	49.85	49.90	49.90	600	29,940	49.900	43.81	43.55	43.81	43.85	43.85	683	43.855	-0.60%
2015-04-28	0	50.15	49.90	50.20	50.15	50.15	1,400	70,190	50.136	44.07	43.85	44.12	44.07	44.07	1,593	44.062	0.30%
2015-04-27	0	50.00	50.00	50.30	-	-	0	0	-	43.94	43.94	44.21	-	-	0	-	0.50%
2015-04-24	0	49.75	49.45	49.75	50.00	50.00	200	10,000	50.000	43.72	43.46	43.72	43.94	43.94	228	43.942	0.40%
2015-04-23	0	49.55	49.25	49.55	49.55	49.55	1,000	49,550	49.550	43.55	43.28	43.55	43.55	43.55	1,138	43.547	1.12%
2015-04-22	0	49.00	48.95	49.35	49.00	49.15	23,000	1,127,300	49.013	43.06	43.02	43.37	43.06	43.20	26,171	43.075	0.62%
2015-04-21	0	48.70	48.70	49.15	-	-	0	0	-	42.80	42.80	43.20	-	-	0	-	0.62%
2015-04-20	0	48.40	48.20	48.70	48.40	48.90	3,600	174,720	48.533	42.54	42.36	42.80	42.54	42.98	4,096	42.653	-1.43%
2015-04-17	0	49.10	48.90	49.15	49.10	49.25	21,800	1,071,520	49.152	43.15	42.98	43.20	43.15	43.28	24,805	43.197	0.31%
2015-04-16	0	48.95	48.95	49.25	48.80	48.85	10,000	488,250	48.825	43.02	43.02	43.28	42.89	42.93	11,379	42.910	0.10%
2015-04-15	0	48.90	48.55	48.95	48.90	48.90	400	19,560	48.900	42.98	42.67	43.02	42.98	42.98	455	42.976	-0.20%
2015-04-14	0	49.00	48.50	49.00	-	-	31,500	1,543,500	49.000	43.06	42.62	43.06	-	-	35,842	43.064	0.00%
2015-04-13	0	49.00	49.00	49.45	48.35	48.80	12,000	582,440	48.537	43.06	43.06	43.46	42.49	42.89	13,654	42.656	1.34%
2015-04-10	0	48.35	48.15	48.65	48.30	48.60	4,800	232,430	48.423	42.49	42.32	42.76	42.45	42.71	5,462	42.556	0.21%
2015-04-09	0	48.25	47.65	48.25	47.60	48.55	29,000	1,399,820	48.270	42.40	41.88	42.40	41.83	42.67	32,998	42.422	1.58%
2015-04-08	0	47.50	47.35	47.80	47.00	47.35	25,400	1,197,210	47.134	41.75	41.61	42.01	41.31	41.61	28,901	41.424	2.59%
2015-04-02	0	46.30	46.30	46.65	46.30	46.55	2,400	111,250	46.354	40.69	40.69	41.00	40.69	40.91	2,731	40.738	0.33%
2015-04-01	0	46.15	45.90	46.35	46.00	46.15	15,400	710,650	46.146	40.56	40.34	40.73	40.43	40.56	17,523	40.555	0.65%
2015-03-31	0	45.85	45.80	46.20	45.85	45.85	2,000	91,700	45.850	40.30	40.25	40.60	40.30	40.30	2,276	40.295	0.11%
2015-03-30	0	45.80	45.80	45.95	45.70	45.80	1,000	45,740	45.740	40.25	40.25	40.38	40.16	40.25	1,138	40.199	1.78%
2015-03-27	0	45.00	44.95	45.40	44.95	45.60	2,200	99,420	45.191	39.55	39.50	39.90	39.50	40.08	2,503	39.716	-1.53%
2015-03-26	0	45.70	45.30	45.70	-	-	0	0	-	40.16	39.81	40.16	-	-	0	-	-1.30%
2015-03-25	0	46.30	45.90	46.30	46.30	46.35	7,000	324,200	46.314	40.69	40.34	40.69	40.69	40.73	7,965	40.703	0.87%
2015-03-24	0	45.90	45.90	46.35	45.90	46.30	9,600	442,950	46.141	40.34	40.34	40.73	40.34	40.69	10,923	40.551	-0.65%
2015-03-23	0	46.20	45.90	46.20	-	-	0	0	-	40.60	40.34	40.60	-	-	0	-	0.00%
2015-03-20	0	46.20	45.75	46.20	-	-	0	0	-	40.60	40.21	40.60	-	-	0	-	0.00%
2015-03-19	0	46.20	45.95	46.20	46.30	46.30	200	9,260	46.300	40.60	40.38	40.60	40.69	40.69	228	40.691	1.54%
2015-03-18	0	45.50	45.50	45.85	-	-	2,000	90,900	45.450	39.99	39.99	40.30	-	-	2,276	39.944	1.11%
2015-03-17	0	45.00	45.00	45.45	45.00	45.00	1,000	45,000	45.000	39.55	39.55	39.94	39.55	39.55	1,138	39.548	0.00%
2015-03-16	0	45.00	44.75	45.00	-	-	0	0	-	39.55	39.33	39.55	-	-	0	-	-0.11%
2015-03-13	0	45.05	45.00	45.05	45.05	45.10	1,200	54,070	45.058	39.59	39.55	39.59	39.59	39.64	1,365	39.599	0.11%
2015-03-12	0	45.00	44.80	45.20	45.00	45.05	3,800	171,040	45.011	39.55	39.37	39.72	39.55	39.59	4,324	39.557	0.67%
2015-03-11	0	44.70	44.65	44.70	44.70	44.70	400	17,880	44.700	39.28	39.24	39.28	39.28	39.28	455	39.285	-1.11%
2015-03-10	0	45.20	45.00	45.35	45.20	45.20	800	36,160	45.200	39.72	39.55	39.86	39.72	39.72	910	39.724	-1.20%
2015-03-09	0	45.75	45.40	45.80	45.75	45.75	5,200	237,650	45.702	40.21	39.90	40.25	40.21	40.21	5,917	40.165	-0.33%
2015-03-06	0	45.90	45.60	45.90	45.90	45.90	7,000	321,300	45.900	40.34	40.08	40.34	40.34	40.34	7,965	40.339	0.44%
2015-03-05	0	45.70	45.55	46.00	-	-	0	0	-	40.16	40.03	40.43	-	-	0	-	-0.11%
2015-03-04	0	45.75	45.75	46.25	45.70	46.00	5,200	237,760	45.723	40.21	40.21	40.65	40.16	40.43	5,917	40.184	-0.44%
2015-03-03	0	45.95	45.55	46.05	45.95	46.00	19,000	873,800	45.990	40.38	40.03	40.47	40.38	40.43	21,619	40.418	-0.65%
2015-03-02	0	46.25	45.80	46.30	46.20	46.35	121,600	5,625,330	46.261	40.65	40.25	40.69	40.60	40.73	138,363	40.656	0.43%
2015-02-27	0	46.05	45.80	46.45	-	-	0	0	-	40.47	40.25	40.82	-	-	0	-	0.00%
2015-02-26	0	46.05	45.55	46.05	45.55	46.05	28,200	1,285,860	45.598	40.47	40.03	40.47	40.03	40.47	32,087	40.074	0.99%
2015-02-25	0	45.60	45.60	45.95	45.60	45.60	400	18,300	45.750	40.08	40.08	40.38	40.08	40.08	455	40.207	0.00%
2015-02-24	0	45.60	45.20	45.65	45.60	45.60	400	18,240	45.600	40.08	39.72	40.12	40.08	40.08	455	40.076	0.44%
2015-02-23	0	45.40	45.00	45.40	45.10	45.50	600	27,120	45.200	39.90	39.55	39.90	39.64	39.99	683	39.724	0.67%
2015-02-18	0	45.10	45.10	45.65	44.90	44.90	6,800	305,320	44.900	39.64	39.64	40.12	39.46	39.46	7,737	39.460	0.22%
2015-02-17	0	45.00	45.00	45.20	45.00	45.20	1,400	63,040	45.029	39.55	39.55	39.72	39.55	39.72	1,593	39.573	0.00%
2015-02-16	0	45.00	44.90	45.30	-	-	0	0	-	39.55	39.46	39.81	-	-	0	-	0.33%
2015-02-13	0	44.85	44.85	45.50	-	-	0	0	-	39.42	39.42	39.99	-	-	0	-	0.11%
2015-02-12	0	44.80	44.45	45.15	-	-	0	0	-	39.37	39.06	39.68	-	-	0	-	0.00%
2015-02-11	0	44.80	44.45	45.15	44.75	44.80	38,000	1,701,400	44.774	39.37	39.06	39.68	39.33	39.37	43,238	39.349	-0.22%
2015-02-10	0	44.90	44.45	45.15	45.00	45.00	100,000	4,495,500	44.955	39.46	39.06	39.68	39.55	39.55	113,785	39.509	-0.22%
2015-02-09	0	45.00	44.80	45.35	45.00	45.00	800	36,000	45.000	39.55	39.37	39.86	39.55	39.55	910	39.548	-0.88%
2015-02-06	0	45.40	45.15	45.40	45.40	45.40	1,800	81,720	45.400	39.90	39.68	39.90	39.90	39.90	2,048	39.900	0.22%
2015-02-05	0	45.30	45.25	45.50	-	-	0	0	-	39.81	39.77	39.99	-	-	0	-	0.00%
2015-02-04	0	45.30	45.25	45.80	-	-	0	0	-	39.81	39.77	40.25	-	-	0	-	0.67%
2015-02-03	0	45.00	44.80	45.25	44.75	45.00	2,000	89,900	44.950	39.55	39.37	39.77	39.33	39.55	2,276	39.504	1.01%
2015-02-02	0	44.55	44.50	44.90	44.55	44.55	2,000	89,100	44.550	39.15	39.11	39.46	39.15	39.15	2,276	39.153	-1.33%
2015-01-30	0	45.15	44.75	45.15	45.20	45.20	5,000	226,000	45.200	39.68	39.33	39.68	39.72	39.72	5,689	39.724	-0.77%
2015-01-29	0	45.50	45.10	45.50	45.95	45.95	200	9,190	45.950	39.99	39.64	39.99	40.38	40.38	228	40.383	-0.98%
2015-01-28	0	45.95	45.55	45.95	45.95	45.95	4,000	183,800	45.950	40.38	40.03	40.38	40.38	40.38	4,551	40.383	0.11%
2015-01-27	0	45.90	45.45	45.90	-	-	0	0	-	40.34	39.94	40.34	-	-	0	-	0.00%
2015-01-26	0	45.90	45.40	45.90	45.50	46.00	2,400	109,240	45.517	40.34	39.90	40.34	39.99	40.43	2,731	40.002	0.99%
2015-01-23	0	45.45	45.45	45.95	45.30	45.30	200	9,060	45.300	39.94	39.94	40.38	39.81	39.81	228	39.812	0.33%
2015-01-22	0	45.30	44.75	45.30	45.40	45.40	800	36,180	45.225	39.81	39.33	39.81	39.90	39.90	910	39.746	1.57%
2015-01-21	0	44.60	44.50	45.00	44.60	44.80	2,200	98,520	44.782	39.20	39.11	39.55	39.20	39.37	2,503	39.356	0.45%
2015-01-20	0	44.40	43.90	44.40	44.20	44.50	5,200	229,900	44.212	39.02	38.58	39.02	38.85	39.11	5,917	38.855	0.91%
2015-01-19	0	44.00	43.70	44.00	44.00	44.15	40,000	1,763,000	44.075	38.67	38.41	38.67	38.67	38.80	45,514	38.735	-0.34%
2015-01-16	0	44.15	44.05	44.50	44.10	44.70	65,000	2,887,680	44.426	38.80	38.71	39.11	38.76	39.28	73,960	39.044	-0.67%
2015-01-15	0	44.45	44.45	44.90	44.40	44.40	1,400	62,160	44.400	39.06	39.06	39.46	39.02	39.02	1,593	39.021	0.11%
2015-01-14	0	44.40	43.90	44.55	44.45	44.45	1,200	53,340	44.450	39.02	38.58	39.15	39.06	39.06	1,365	39.065	-0.11%
2015-01-13	0	44.45	44.20	44.45	-	-	0	0	-	39.06	38.85	39.06	-	-	0	-	0.00%
2015-01-12	0	44.45	44.20	44.55	44.10	44.45	1,700	74,990	44.112	39.06	38.85	39.15	38.76	39.06	1,934	38.768	0.91%
2015-01-09	0	44.05	43.95	44.45	43.55	44.05	3,200	140,690	43.966	38.71	38.63	39.06	38.27	38.71	3,641	38.639	1.15%
2015-01-08	0	43.55	43.50	44.05	43.50	43.50	9,000	391,500	43.500	38.27	38.23	38.71	38.23	38.23	10,241	38.230	0.58%
2015-01-07	0	43.30	43.00	43.35	-	-	0	0	-	38.05	37.79	38.10	-	-	0	-	0.00%
2015-01-06	0	43.30	43.30	43.45	43.10	43.35	5,200	225,270	43.321	38.05	38.05	38.19	37.88	38.10	5,917	38.073	-1.48%
2015-01-05	0	43.95	43.60	44.10	44.10	44.20	5,200	229,690	44.171	38.63	38.32	38.76	38.76	38.85	5,917	38.820	-0.57%
2015-01-02	0	44.20	43.80	44.35	44.10	44.20	14,200	622,880	43.865	38.85	38.49	38.98	38.76	38.85	16,157	38.551	1.03%
2014-12-31	0	43.75	40.00	43.75	-	-	0	0	-	38.45	35.15	38.45	-	-	0	-	0.00%
2014-12-30	0	43.75	43.40	43.75	43.75	43.75	1,800	78,750	43.750	38.45	38.14	38.45	38.45	38.45	2,048	38.450	0.00%
2014-12-29	0	43.75	43.60	44.20	43.75	43.75	200	8,750	43.750	38.45	38.32	38.85	38.45	38.45	228	38.450	0.57%
2014-12-24	0	43.50	41.80	-	-	-	15	652	43.467	38.23	36.74	-	-	-	17	38.201	0.00%
2014-12-23	0	43.50	43.25	43.80	43.50	43.50	200	8,700	43.500	38.23	38.01	38.49	38.23	38.23	228	38.230	0.00%
2014-12-22	0	43.50	43.50	43.90	-	-	2,200	95,370	43.350	38.23	38.23	38.58	-	-	2,503	38.098	1.52%
2014-12-19	0	42.85	42.85	43.35	-	-	0	0	-	37.66	37.66	38.10	-	-	0	-	0.59%
2014-12-18	0	42.60	42.60	43.05	-	-	0	0	-	37.44	37.44	37.83	-	-	0	-	0.24%
2014-12-17	0	42.50	42.50	43.00	42.50	42.60	60,800	2,584,330	42.505	37.35	37.35	37.79	37.35	37.44	69,181	37.356	0.24%
2014-12-16	0	42.40	42.40	42.85	42.40	42.85	1,200	50,970	42.475	37.26	37.26	37.66	37.26	37.66	1,365	37.329	-1.40%
2014-12-15	0	43.00	43.00	43.15	43.00	43.15	100,000	4,301,500	43.015	37.79	37.79	37.92	37.79	37.92	113,785	37.804	-0.32%
2014-12-12	0	43.90	43.85	44.45	43.75	44.10	54,500	2,393,660	43.920	37.91	37.87	38.39	37.78	38.09	63,105	37.931	-0.34%
2014-12-11	0	44.05	44.00	44.50	44.05	44.05	10,000	440,500	44.050	38.04	38.00	38.43	38.04	38.04	11,579	38.043	-0.79%
2014-12-10	0	44.40	44.40	44.85	44.25	44.70	15,200	672,940	44.272	38.35	38.35	38.73	38.22	38.60	17,600	38.235	-0.56%
2014-12-09	0	44.65	44.35	44.90	44.65	44.80	11,900	532,465	44.745	38.56	38.30	38.78	38.56	38.69	13,779	38.643	-0.45%
2014-12-08	0	44.85	44.60	45.20	44.85	45.55	12,800	574,640	44.894	38.73	38.52	39.04	38.73	39.34	14,821	38.772	-0.77%
2014-12-05	0	45.20	45.00	45.55	-	-	1,000	45,500	45.500	39.04	38.86	39.34	-	-	1,158	39.295	0.00%
2014-12-04	0	45.20	45.20	45.60	-	-	0	0	-	39.04	39.04	39.38	-	-	0	-	0.33%
2014-12-03	0	45.05	44.75	45.25	-	-	0	0	-	38.91	38.65	39.08	-	-	0	-	0.00%
2014-12-02	0	45.05	44.75	45.35	-	-	15,000	676,500	45.100	38.91	38.65	39.17	-	-	17,368	38.950	0.00%
2014-12-01	0	45.05	44.75	45.15	-	-	0	0	-	38.91	38.65	38.99	-	-	0	-	-1.10%
2014-11-28	0	45.55	45.55	45.85	45.20	45.50	11,400	518,640	45.495	39.34	39.34	39.60	39.04	39.30	13,200	39.291	0.44%
2014-11-27	0	45.35	45.35	45.55	-	-	0	0	-	39.17	39.17	39.34	-	-	0	-	0.44%
2014-11-26	0	45.15	44.85	45.35	44.85	45.00	21,600	970,750	44.942	38.99	38.73	39.17	38.73	38.86	25,011	38.814	-0.88%
2014-11-25	0	45.55	45.00	45.60	44.25	45.55	56,000	2,487,650	44.422	39.34	38.86	39.38	38.22	39.34	64,842	38.365	1.22%
2014-11-24	0	45.00	45.00	45.30	44.95	45.00	2,600	116,890	44.958	38.86	38.86	39.12	38.82	38.86	3,011	38.827	1.01%
2014-11-21	0	44.55	44.40	44.65	44.55	44.55	3,000	133,650	44.550	38.47	38.35	38.56	38.47	38.47	3,474	38.475	0.56%
2014-11-20	0	44.30	44.25	44.35	44.30	44.30	10,200	451,860	44.300	38.26	38.22	38.30	38.26	38.26	11,811	38.259	-0.56%
2014-11-19	0	44.55	44.55	44.70	-	-	5,000	223,500	44.700	38.47	38.47	38.60	-	-	5,789	38.604	0.00%
2014-11-18	0	44.55	44.45	44.80	44.55	44.95	20,000	894,450	44.723	38.47	38.39	38.69	38.47	38.82	23,158	38.624	-0.22%
2014-11-17	0	44.65	44.50	44.90	44.65	44.65	200	8,930	44.650	38.56	38.43	38.78	38.56	38.56	232	38.561	-0.78%
2014-11-14	0	45.00	44.75	45.00	-	-	0	0	-	38.86	38.65	38.86	-	-	0	-	0.00%
2014-11-13	0	45.00	44.80	45.20	-	-	0	0	-	38.86	38.69	39.04	-	-	0	-	0.00%
2014-11-12	0	45.00	44.75	45.15	-	-	0	0	-	38.86	38.65	38.99	-	-	0	-	0.00%
2014-11-11	0	45.00	44.75	45.15	-	-	0	0	-	38.86	38.65	38.99	-	-	0	-	0.00%
2014-11-10	0	45.00	44.85	45.25	45.00	45.00	11,000	495,000	45.000	38.86	38.73	39.08	38.86	38.86	12,737	38.864	0.45%
2014-11-07	0	44.80	44.40	44.80	44.90	44.95	9,000	404,400	44.933	38.69	38.35	38.69	38.78	38.82	10,421	38.806	-0.44%
2014-11-06	0	45.00	44.65	45.00	-	-	0	0	-	38.86	38.56	38.86	-	-	0	-	-0.11%
2014-11-05	0	45.05	44.70	45.05	45.10	45.10	5,000	225,460	45.092	38.91	38.60	38.91	38.95	38.95	5,789	38.943	-0.66%
2014-11-04	0	45.35	45.00	45.35	-	-	400	18,140	45.350	39.17	38.86	39.17	-	-	463	39.166	-0.11%
2014-11-03	0	45.40	45.40	45.45	-	-	0	0	-	39.21	39.21	39.25	-	-	0	-	0.11%
2014-10-31	0	45.35	45.40	45.50	-	-	0	0	-	39.17	39.21	39.30	-	-	0	-	0.33%
2014-10-30	0	45.20	45.00	45.25	44.85	45.20	4,200	188,510	44.883	39.04	38.86	39.08	38.73	39.04	4,863	38.763	0.33%
2014-10-29	0	45.05	45.05	45.30	-	-	0	0	-	38.91	38.91	39.12	-	-	0	-	1.35%
2014-10-28	0	44.45	44.35	44.65	44.40	44.45	8,800	390,910	44.422	38.39	38.30	38.56	38.35	38.39	10,189	38.364	0.34%
2014-10-27	0	44.30	44.00	44.30	44.50	44.50	200	8,900	44.500	38.26	38.00	38.26	38.43	38.43	232	38.432	0.23%
2014-10-24	0	44.20	44.00	44.30	-	-	1,000	44,200	44.200	38.17	38.00	38.26	-	-	1,158	38.173	0.00%
2014-10-23	0	44.20	44.05	44.35	-	-	0	0	-	38.17	38.04	38.30	-	-	0	-	0.00%
2014-10-22	0	44.20	44.20	44.50	44.00	44.00	2,200	96,800	44.000	38.17	38.17	38.43	38.00	38.00	2,547	38.000	0.45%
2014-10-21	0	44.00	43.85	44.05	-	-	0	0	-	38.00	37.87	38.04	-	-	0	-	0.00%
2014-10-20	0	44.00	43.85	44.10	44.00	44.00	3,400	149,600	44.000	38.00	37.87	38.09	38.00	38.00	3,937	38.000	1.38%
2014-10-17	0	43.40	43.30	43.60	43.40	43.60	4,800	208,480	43.433	37.48	37.40	37.65	37.48	37.65	5,558	37.511	-0.57%
2014-10-16	0	43.65	43.45	43.65	-	-	400	17,500	43.750	37.70	37.52	37.70	-	-	463	37.784	-0.23%
2014-10-15	0	43.75	43.65	43.90	43.75	43.75	5,000	218,750	43.750	37.78	37.70	37.91	37.78	37.78	5,789	37.784	-0.57%
2014-10-14	0	44.00	43.75	44.00	44.00	44.00	2,000	88,000	44.000	38.00	37.78	38.00	38.00	38.00	2,316	38.000	0.11%
2014-10-13	0	43.95	43.65	43.95	-	-	0	0	-	37.96	37.70	37.96	-	-	0	-	-0.79%
2014-10-10	0	44.30	44.10	44.30	-	-	0	0	-	38.26	38.09	38.26	-	-	0	-	-0.67%
2014-10-09	0	44.60	44.60	44.90	44.55	44.55	1,800	80,190	44.550	38.52	38.52	38.78	38.47	38.47	2,084	38.475	0.34%
2014-10-08	0	44.45	44.20	44.50	44.45	44.75	2,200	97,950	44.523	38.39	38.17	38.43	38.39	38.65	2,547	38.451	-0.67%
2014-10-07	0	44.75	44.75	45.00	44.50	44.60	7,400	329,640	44.546	38.65	38.65	38.86	38.43	38.52	8,568	38.471	0.34%
2014-10-06	0	44.60	44.55	44.85	44.60	44.75	7,600	339,710	44.699	38.52	38.47	38.73	38.52	38.65	8,800	38.603	-0.56%
2014-10-03	0	44.85	44.35	44.85	-	-	0	0	-	38.73	38.30	38.73	-	-	0	-	-0.33%
2014-09-30	0	45.00	44.45	45.00	-	-	0	0	-	38.86	38.39	38.86	-	-	0	-	-0.55%
2014-09-29	0	45.25	44.75	45.25	45.25	45.30	800	36,220	45.275	39.08	38.65	39.08	39.08	39.12	926	39.101	0.00%
2014-09-26	0	45.25	45.10	45.70	45.25	45.55	2,000	90,800	45.400	39.08	38.95	39.47	39.08	39.34	2,316	39.209	-1.42%
2014-09-25	0	45.90	45.45	45.90	-	-	0	0	-	39.64	39.25	39.64	-	-	0	-	-0.33%
2014-09-24	0	46.05	45.70	46.15	-	-	1,400	64,400	46.000	39.77	39.47	39.86	-	-	1,621	39.727	0.00%
2014-09-23	0	46.05	45.70	46.05	46.10	46.10	200	9,220	46.100	39.77	39.47	39.77	39.81	39.81	232	39.814	-0.43%
2014-09-22	0	46.25	45.95	46.25	46.35	46.35	800	37,060	46.325	39.94	39.68	39.94	40.03	40.03	926	40.008	-0.86%
2014-09-19	0	46.65	46.35	46.75	46.60	46.65	14,200	660,580	46.520	40.29	40.03	40.37	40.25	40.29	16,442	40.176	0.32%
2014-09-18	0	46.50	46.30	46.50	46.50	47.00	6,200	290,440	46.845	40.16	39.99	40.16	40.16	40.59	7,179	40.457	-0.11%
2014-09-17	0	46.55	46.50	46.90	-	-	16,200	754,920	46.600	40.20	40.16	40.50	-	-	18,758	40.245	0.00%
2014-09-16	0	46.55	46.45	46.55	46.60	46.70	8,000	373,050	46.631	40.20	40.12	40.20	40.25	40.33	9,263	40.272	-0.43%
2014-09-15	0	46.75	46.50	46.75	46.80	46.80	2,000	93,600	46.800	40.37	40.16	40.37	40.42	40.42	2,316	40.418	-0.53%
2014-09-12	0	47.00	46.60	47.00	-	-	0	0	-	40.59	40.25	40.59	-	-	0	-	0.00%
2014-09-11	0	47.00	46.80	47.00	47.30	47.30	11,600	545,380	47.016	40.59	40.42	40.59	40.85	40.85	13,432	40.604	-0.74%
2014-09-10	0	47.35	46.95	47.40	47.90	47.95	8,200	389,050	47.445	40.89	40.55	40.94	41.37	41.41	9,495	40.975	-1.25%
2014-09-08	0	47.95	47.90	48.25	-	-	0	0	-	41.41	41.37	41.67	-	-	0	-	0.00%
2014-09-05	0	47.95	47.55	48.05	47.95	47.95	1,000	47,950	47.950	41.41	41.07	41.50	41.41	41.41	1,158	41.411	0.21%
2014-09-04	0	47.85	47.85	48.25	47.85	47.85	400	19,140	47.850	41.32	41.32	41.67	41.32	41.32	463	41.325	0.31%
2014-09-03	0	47.70	47.75	47.85	47.55	47.55	200	9,510	47.550	41.20	41.24	41.32	41.07	41.07	232	41.066	0.32%
2014-09-02	0	47.55	47.25	47.80	-	-	0	0	-	41.07	40.81	41.28	-	-	0	-	0.00%
2014-09-01	0	47.55	47.55	47.85	47.40	47.60	11,200	531,870	47.488	41.07	41.07	41.32	40.94	41.11	12,968	41.013	0.21%
2014-08-29	0	47.45	47.45	47.70	47.45	47.70	3,800	181,080	47.653	40.98	40.98	41.20	40.98	41.20	4,400	41.154	-0.11%
2014-08-28	0	47.50	47.45	47.50	47.55	47.55	5,000	237,750	47.550	41.02	40.98	41.02	41.07	41.07	5,789	41.066	0.11%
2014-08-27	0	47.45	47.40	47.70	47.45	47.55	24,200	1,149,690	47.508	40.98	40.94	41.20	40.98	41.07	28,021	41.029	-0.11%
2014-08-26	0	47.50	47.25	47.55	-	-	0	0	-	41.02	40.81	41.07	-	-	0	-	-0.21%
2014-08-25	0	47.60	47.30	47.60	47.45	47.60	7,400	351,450	47.493	41.11	40.85	41.11	40.98	41.11	8,568	41.017	0.32%
2014-08-22	0	47.45	47.35	47.65	47.45	47.45	200	9,490	47.450	40.98	40.89	41.15	40.98	40.98	232	40.979	0.42%
2014-08-21	0	47.25	46.95	47.25	-	-	600	28,320	47.200	40.81	40.55	40.81	-	-	695	40.764	-0.32%
2014-08-20	0	47.40	47.40	47.60	-	-	0	0	-	40.94	40.94	41.11	-	-	0	-	0.00%
2014-08-19	0	47.40	47.40	47.60	-	-	0	0	-	40.94	40.94	41.11	-	-	0	-	0.11%
2014-08-18	0	47.35	47.00	47.30	47.35	47.35	400	18,940	47.350	40.89	40.59	40.85	40.89	40.89	463	40.893	0.64%
2014-08-15	0	47.05	47.05	47.35	-	-	0	0	-	40.63	40.63	40.89	-	-	0	-	0.32%
2014-08-14	0	46.90	46.90	47.20	46.90	46.90	4,000	187,600	46.900	40.50	40.50	40.76	40.50	40.50	4,632	40.504	0.21%
2014-08-13	0	46.80	46.80	47.10	-	-	0	0	-	40.42	40.42	40.68	-	-	0	-	0.65%
2014-08-12	0	46.50	46.50	46.80	46.50	46.50	200	9,300	46.500	40.16	40.16	40.42	40.16	40.16	232	40.159	0.32%
2014-08-11	0	46.35	46.35	46.50	-	-	1,800	83,700	46.500	40.03	40.03	40.16	-	-	2,084	40.159	1.09%
2014-08-08	0	45.85	45.80	46.10	45.85	45.85	10,000	458,500	45.850	39.60	39.55	39.81	39.60	39.60	11,579	39.598	-1.19%
2014-08-07	0	46.40	46.10	46.40	-	-	0	0	-	40.07	39.81	40.07	-	-	0	-	0.00%
2014-08-06	0	46.40	46.40	46.50	46.35	46.40	1,200	55,670	46.392	40.07	40.07	40.16	40.03	40.07	1,389	40.065	-0.32%
2014-08-05	0	46.55	46.50	46.80	46.55	46.85	2,200	102,470	46.577	40.20	40.16	40.42	40.20	40.46	2,547	40.226	-0.75%
2014-08-04	0	46.90	46.70	46.90	46.90	46.95	2,000	93,870	46.935	40.50	40.33	40.50	40.50	40.55	2,316	40.535	0.54%
2014-08-01	0	46.65	46.35	46.65	46.50	46.85	25,200	1,178,400	46.762	40.29	40.03	40.29	40.16	40.46	29,179	40.385	-0.43%
2014-07-31	0	46.85	46.85	47.05	46.85	46.85	8,000	374,800	46.850	40.46	40.46	40.63	40.46	40.46	9,263	40.461	-1.16%
2014-07-30	0	47.40	47.30	47.40	47.30	47.50	9,400	445,920	47.438	40.94	40.85	40.94	40.85	41.02	10,884	40.969	0.85%
2014-07-29	0	47.00	47.00	47.30	46.95	46.95	1,800	84,510	46.950	40.59	40.59	40.85	40.55	40.55	2,084	40.548	0.00%
2014-07-28	0	47.00	47.00	47.10	46.90	47.00	1,000	46,980	46.980	40.59	40.59	40.68	40.50	40.59	1,158	40.574	0.21%
2014-07-25	0	46.90	46.80	47.00	-	-	0	0	-	40.50	40.42	40.59	-	-	0	-	0.00%
2014-07-24	0	46.90	46.90	47.00	46.80	47.15	5,600	262,990	46.963	40.50	40.50	40.59	40.42	40.72	6,484	40.558	-0.42%
2014-07-23	0	47.10	46.60	47.10	46.50	47.20	36,200	1,697,914	46.904	40.68	40.25	40.68	40.16	40.76	41,916	40.508	1.40%
2014-07-22	0	46.45	46.45	46.60	46.40	46.45	9,400	436,310	46.416	40.12	40.12	40.25	40.07	40.12	10,884	40.086	0.65%
2014-07-21	0	46.15	46.10	46.40	46.15	46.15	9,000	415,350	46.150	39.86	39.81	40.07	39.86	39.86	10,421	39.857	0.44%
2014-07-18	0	45.95	45.95	46.25	45.80	46.30	33,250	1,529,174	45.990	39.68	39.68	39.94	39.55	39.99	38,500	39.719	-0.86%
2014-07-17	0	46.35	46.35	46.40	46.20	46.20	4,000	184,800	46.200	40.03	40.03	40.07	39.90	39.90	4,632	39.900	0.00%
2014-07-16	0	46.35	46.30	46.45	-	-	0	0	-	40.03	39.99	40.12	-	-	0	-	0.00%
2014-07-15	0	46.35	46.05	46.35	46.35	46.35	600	27,750	46.250	40.03	39.77	40.03	40.03	40.03	695	39.943	1.09%
2014-07-14	0	45.85	45.85	46.00	45.80	45.80	15,200	696,190	45.802	39.60	39.60	39.73	39.55	39.55	17,600	39.556	0.33%
2014-07-11	0	45.70	45.50	45.80	45.70	45.85	15,400	703,860	45.705	39.47	39.30	39.55	39.47	39.60	17,832	39.473	-0.54%
2014-07-10	0	45.95	45.90	46.10	45.50	45.50	1,400	63,700	45.500	39.68	39.64	39.81	39.30	39.30	1,621	39.295	0.55%
2014-07-09	0	45.70	45.65	45.90	45.65	46.45	69,800	3,203,700	45.898	39.47	39.42	39.64	39.42	40.12	80,821	39.639	-1.19%
2014-07-08	0	46.25	46.25	46.40	46.15	46.35	3,400	157,370	46.285	39.94	39.94	40.07	39.86	40.03	3,937	39.974	0.22%
2014-07-07	0	46.15	46.15	46.30	46.15	46.15	400	18,460	46.150	39.86	39.86	39.99	39.86	39.86	463	39.857	0.00%
2014-07-04	0	46.15	45.95	46.15	-	-	0	0	-	39.86	39.68	39.86	-	-	0	-	0.00%
2014-07-03	0	46.15	45.95	46.15	46.05	46.15	5,400	249,170	46.143	39.86	39.68	39.86	39.77	39.86	6,253	39.850	0.87%
2014-07-02	0	45.75	45.75	46.05	-	-	0	0	-	39.51	39.51	39.77	-	-	0	-	0.44%
2014-06-30	0	45.55	45.25	45.55	45.55	45.55	200	9,110	45.550	39.34	39.08	39.34	39.34	39.34	232	39.339	1.33%
2014-06-27	0	44.95	44.95	45.25	-	-	1,200	53,940	44.950	38.82	38.82	39.08	-	-	1,389	38.820	0.00%
2014-06-26	0	44.95	44.95	45.25	44.90	44.95	600	26,960	44.933	38.82	38.82	39.08	38.78	38.82	695	38.806	0.22%
2014-06-25	0	44.85	44.65	44.95	44.85	44.85	400	17,940	44.850	38.73	38.56	38.82	38.73	38.73	463	38.734	0.11%
2014-06-24	0	44.80	44.75	45.05	-	-	0	0	-	38.69	38.65	38.91	-	-	0	-	0.00%
2014-06-23	0	44.80	44.50	44.80	-	-	0	0	-	38.69	38.43	38.69	-	-	0	-	0.00%
2014-06-20	0	44.80	44.75	45.05	44.80	44.80	2,200	98,560	44.800	38.69	38.65	38.91	38.69	38.69	2,547	38.691	-0.78%
2014-06-19	0	45.15	44.85	45.15	45.20	45.20	400	18,080	45.200	38.99	38.73	38.99	39.04	39.04	463	39.036	0.11%
2014-06-18	0	45.10	44.80	45.10	45.10	45.10	2,000	90,200	45.100	38.95	38.69	38.95	38.95	38.95	2,316	38.950	0.22%
2014-06-17	0	45.00	44.85	45.30	-	-	0	0	-	38.86	38.73	39.12	-	-	0	-	0.00%
2014-06-16	0	45.00	45.00	45.25	-	-	0	0	-	38.86	38.86	39.08	-	-	0	-	0.00%
2014-06-13	0	45.00	45.00	45.45	45.00	45.00	9,000	406,800	45.200	38.86	38.86	39.25	38.86	38.86	10,421	39.036	-1.21%
2014-06-12	0	45.55	45.05	45.55	-	-	400	18,180	45.450	39.34	38.91	39.34	-	-	463	39.252	0.00%
2014-06-11	0	45.55	45.45	45.70	45.40	45.55	22,800	1,037,910	45.522	39.34	39.25	39.47	39.21	39.34	26,400	39.315	0.11%
2014-06-10	0	45.50	45.20	45.55	45.50	45.50	5,000	227,500	45.500	39.30	39.04	39.34	39.30	39.30	5,789	39.295	1.34%
2014-06-09	0	44.90	44.90	45.30	44.90	45.20	3,400	152,780	44.935	38.78	38.78	39.12	38.78	39.04	3,937	38.808	0.45%
2014-06-06	0	44.70	44.65	45.00	44.70	44.75	5,000	223,650	44.730	38.60	38.56	38.86	38.60	38.65	5,789	38.630	0.22%
2014-06-05	0	44.60	44.55	44.95	-	-	0	0	-	38.52	38.47	38.82	-	-	0	-	0.00%
2014-06-04	0	44.60	44.60	45.00	44.55	44.70	5,800	258,960	44.648	38.52	38.52	38.86	38.47	38.60	6,716	38.560	-0.34%
2014-06-03	0	44.75	44.75	44.90	44.55	44.55	10,400	465,820	44.790	38.65	38.65	38.78	38.47	38.47	12,042	38.683	0.45%
2014-05-30	0	44.55	44.30	44.80	-	-	0	0	-	38.47	38.26	38.69	-	-	0	-	0.00%
2014-05-29	0	44.55	44.45	44.95	-	-	0	0	-	38.47	38.39	38.82	-	-	0	-	0.00%
2014-05-28	0	44.55	44.50	45.10	44.50	44.75	34,200	1,525,160	44.595	38.47	38.43	38.95	38.43	38.65	39,600	38.514	0.11%
2014-05-27	0	44.50	44.30	44.60	-	-	0	0	-	38.43	38.26	38.52	-	-	0	-	-0.11%
2014-05-26	0	44.55	44.35	44.55	44.45	44.65	18,800	838,390	44.595	38.47	38.30	38.47	38.39	38.56	21,768	38.514	0.22%
2014-05-23	0	44.45	43.95	44.45	44.35	44.55	27,600	1,228,070	44.495	38.39	37.96	38.39	38.30	38.47	31,958	38.428	0.79%
2014-05-22	0	44.10	44.00	44.30	44.10	44.45	147,600	6,539,870	44.308	38.09	38.00	38.26	38.09	38.39	170,906	38.266	-0.34%
2014-05-21	0	44.25	44.10	44.60	44.25	44.25	22,000	973,480	44.249	38.22	38.09	38.52	38.22	38.22	25,474	38.215	0.00%
2014-05-20	0	44.25	44.15	44.65	-	-	0	0	-	38.22	38.13	38.56	-	-	0	-	0.00%
2014-05-19	0	44.25	44.25	44.85	44.20	44.40	17,600	780,620	44.353	38.22	38.22	38.73	38.17	38.35	20,379	38.305	-0.34%
2014-05-16	0	44.40	44.25	44.70	44.40	44.40	1,000	44,400	44.400	38.35	38.22	38.60	38.35	38.35	1,158	38.345	0.91%
2014-05-15	0	44.00	44.00	44.50	-	-	200	8,840	44.200	38.00	38.00	38.43	-	-	232	38.173	0.11%
2014-05-14	0	43.95	43.95	44.35	-	-	600	26,400	44.000	37.96	37.96	38.30	-	-	695	38.000	0.92%
2014-05-13	0	43.55	43.50	43.85	43.45	43.55	2,400	104,460	43.525	37.61	37.57	37.87	37.52	37.61	2,779	37.590	0.23%
2014-05-12	0	43.45	43.15	43.55	43.10	43.50	1,800	77,660	43.144	37.52	37.27	37.61	37.22	37.57	2,084	37.261	1.40%
2014-05-09	0	42.85	42.85	43.20	-	-	0	0	-	37.01	37.01	37.31	-	-	0	-	0.00%
2014-05-08	0	42.85	42.80	43.15	42.85	43.00	9,263	396,992	42.858	37.01	36.96	37.27	37.01	37.14	10,726	37.013	0.23%
2014-05-07	0	42.75	42.65	43.00	42.65	42.80	23,800	1,017,000	42.731	36.92	36.83	37.14	36.83	36.96	27,558	36.904	0.35%
2014-05-05	0	42.60	42.55	42.60	-	-	1,200	51,120	42.600	36.79	36.75	36.79	-	-	1,389	36.791	-0.58%
2014-05-02	0	42.85	42.55	42.90	42.85	42.85	1,200	51,420	42.850	37.01	36.75	37.05	37.01	37.01	1,389	37.007	0.35%
2014-04-30	0	42.70	42.45	42.75	-	-	0	0	-	36.88	36.66	36.92	-	-	0	-	-0.23%
2014-04-29	0	42.80	42.65	42.95	-	-	0	0	-	36.96	36.83	37.09	-	-	0	-	0.00%
2014-04-28	0	42.80	42.50	42.85	-	-	2,600	111,280	42.800	36.96	36.70	37.01	-	-	3,011	36.964	-0.12%
2014-04-25	0	42.85	42.50	42.85	-	-	0	0	-	37.01	36.70	37.01	-	-	0	-	-0.81%
2014-04-24	0	43.20	42.95	43.20	-	-	0	0	-	37.31	37.09	37.31	-	-	0	-	0.00%
2014-04-23	0	43.20	42.85	43.25	-	-	0	0	-	37.31	37.01	37.35	-	-	0	-	0.00%
2014-04-22	0	43.20	43.05	43.35	-	-	0	0	-	37.31	37.18	37.44	-	-	0	-	0.00%
2014-04-17	0	43.20	43.00	43.25	-	-	0	0	-	37.31	37.14	37.35	-	-	0	-	0.00%
2014-04-16	0	43.20	42.95	43.30	-	-	0	0	-	37.31	37.09	37.40	-	-	0	-	0.00%
2014-04-15	0	43.20	42.95	43.30	43.20	43.20	1,800	77,760	43.200	37.31	37.09	37.40	37.31	37.31	2,084	37.309	0.00%
2014-04-14	0	43.20	43.10	43.20	43.20	43.20	12,000	518,400	43.200	37.31	37.22	37.31	37.31	37.31	13,895	37.309	-0.80%
2014-04-11	0	43.55	43.30	43.65	-	-	0	0	-	37.61	37.40	37.70	-	-	0	-	-0.57%
2014-04-10	0	43.80	43.60	43.85	43.40	43.80	6,000	262,350	43.725	37.83	37.65	37.87	37.48	37.83	6,947	37.762	1.15%
2014-04-09	0	43.30	43.20	43.50	43.25	43.50	11,458	496,113	43.298	37.40	37.31	37.57	37.35	37.57	13,267	37.394	0.81%
2014-04-08	0	42.95	42.95	43.10	-	-	0	0	-	37.09	37.09	37.22	-	-	0	-	0.59%
2014-04-07	0	42.70	42.70	42.80	-	-	0	0	-	36.88	36.88	36.96	-	-	0	-	0.12%
2014-04-04	0	42.65	42.55	42.70	42.65	42.90	4,000	170,650	42.663	36.83	36.75	36.88	36.83	37.05	4,632	36.845	0.00%
2014-04-03	0	42.65	42.55	42.80	42.45	42.75	11,600	494,510	42.630	36.83	36.75	36.96	36.66	36.92	13,432	36.817	-0.35%
2014-04-02	0	42.80	42.75	43.00	42.80	42.80	200	8,560	42.800	36.96	36.92	37.14	36.96	36.96	232	36.964	0.59%
2014-04-01	0	42.55	42.60	42.85	-	-	0	0	-	36.75	36.79	37.01	-	-	0	-	0.83%
2014-03-31	0	42.20	42.20	-	-	-	0	0	-	36.45	36.45	-	-	-	0	-	0.12%
2014-03-28	0	42.15	41.95	42.20	41.95	42.15	1,200	50,420	42.017	36.40	36.23	36.45	36.23	36.40	1,389	36.287	1.57%
2014-03-27	0	41.50	41.40	41.90	41.50	41.50	600	24,900	41.500	35.84	35.75	36.19	35.84	35.84	695	35.841	0.36%
2014-03-26	0	41.35	41.35	41.50	41.05	41.35	46,000	1,894,800	41.191	35.71	35.71	35.84	35.45	35.71	53,263	35.574	0.61%
2014-03-25	0	41.10	41.05	41.55	-	-	0	0	-	35.50	35.45	35.88	-	-	0	-	0.00%
2014-03-24	0	41.10	41.10	41.30	41.00	41.00	1,200	49,200	41.000	35.50	35.50	35.67	35.41	35.41	1,389	35.409	1.23%
2014-03-21	0	40.60	40.60	40.85	40.60	40.70	15,000	609,440	40.629	35.06	35.06	35.28	35.06	35.15	17,368	35.089	0.37%
2014-03-20	0	40.45	40.40	40.65	40.45	40.45	1,260	50,958	40.443	34.93	34.89	35.11	34.93	34.93	1,459	34.928	-1.58%
2014-03-19	0	41.10	41.10	41.20	-	-	0	0	-	35.50	35.50	35.58	-	-	0	-	0.00%
2014-03-18	0	41.10	41.10	41.30	-	-	0	0	-	35.50	35.50	35.67	-	-	0	-	0.24%
2014-03-17	0	41.00	41.00	41.25	-	-	0	0	-	35.41	35.41	35.62	-	-	0	-	0.12%
2014-03-14	0	40.95	40.75	40.95	41.00	41.00	1,000	41,000	41.000	35.37	35.19	35.37	35.41	35.41	1,158	35.409	-0.85%
2014-03-13	0	41.30	41.15	41.30	41.30	41.30	400	16,520	41.300	35.67	35.54	35.67	35.67	35.67	463	35.668	0.49%
2014-03-12	0	41.10	41.05	41.10	-	-	15,400	639,870	41.550	35.50	35.45	35.50	-	-	17,832	35.884	-1.08%
2014-03-11	0	41.55	41.45	41.95	41.50	42.00	23,800	990,470	41.616	35.88	35.80	36.23	35.84	36.27	27,558	35.941	-0.36%
2014-03-10	0	41.70	41.55	42.00	41.70	41.70	800	33,360	41.700	36.01	35.88	36.27	36.01	36.01	926	36.014	-0.83%
2014-03-07	0	42.05	42.00	42.15	42.05	42.10	5,000	210,310	42.062	36.32	36.27	36.40	36.32	36.36	5,789	36.326	0.48%
2014-03-06	0	41.85	41.85	42.15	41.50	41.80	2,400	100,140	41.725	36.14	36.14	36.40	35.84	36.10	2,779	36.035	0.84%
2014-03-05	0	41.50	41.45	41.50	-	-	0	0	-	35.84	35.80	35.84	-	-	0	-	0.00%
2014-03-04	0	41.50	41.40	41.50	41.50	41.50	400	16,600	41.500	35.84	35.75	35.84	35.84	35.84	463	35.841	-0.24%
2014-03-03	0	41.60	41.45	41.80	41.35	41.70	1,600	66,280	41.425	35.93	35.80	36.10	35.71	36.01	1,853	35.776	-0.24%
2014-02-28	0	41.70	41.70	42.05	41.60	41.60	200	8,320	41.600	36.01	36.01	36.32	35.93	35.93	232	35.927	0.12%
2014-02-27	0	41.65	41.70	42.05	41.40	41.45	12,000	497,150	41.429	35.97	36.01	36.32	35.75	35.80	13,895	35.780	0.60%
2014-02-26	0	41.40	41.30	41.50	41.35	41.40	5,000	206,990	41.398	35.75	35.67	35.84	35.71	35.75	5,789	35.753	0.61%
2014-02-25	0	41.15	41.00	41.40	41.25	41.35	2,000	82,450	41.225	35.54	35.41	35.75	35.62	35.71	2,316	35.603	0.49%
2014-02-24	0	40.95	41.00	41.15	40.90	40.90	800	32,720	40.900	35.37	35.41	35.54	35.32	35.32	926	35.323	-0.49%
2014-02-21	0	41.15	41.15	41.30	-	-	200	8,250	41.250	35.54	35.54	35.67	-	-	232	35.625	0.61%
2014-02-20	0	40.90	40.85	41.15	40.90	40.90	10,000	409,000	40.900	35.32	35.28	35.54	35.32	35.32	11,579	35.323	-0.85%
2014-02-19	0	41.25	41.25	41.50	41.25	41.30	5,600	231,030	41.255	35.62	35.62	35.84	35.62	35.67	6,484	35.630	-0.12%
2014-02-18	0	41.30	41.25	41.50	-	-	0	0	-	35.67	35.62	35.84	-	-	0	-	0.00%
2014-02-17	0	41.30	41.30	41.60	41.05	41.05	200	8,210	41.050	35.67	35.67	35.93	35.45	35.45	232	35.452	1.10%
2014-02-14	0	40.85	40.85	41.15	40.60	40.60	1,800	73,080	40.600	35.28	35.28	35.54	35.06	35.06	2,084	35.064	0.62%
2014-02-13	0	40.60	40.60	40.70	40.60	40.60	200	8,120	40.600	35.06	35.06	35.15	35.06	35.06	232	35.064	-0.49%
2014-02-12	0	40.80	40.80	40.95	-	-	0	0	-	35.24	35.24	35.37	-	-	0	-	1.12%
2014-02-11	0	40.35	40.30	40.60	40.35	40.35	800	32,280	40.350	34.85	34.80	35.06	34.85	34.85	926	34.848	0.75%
2014-02-10	0	40.05	40.05	40.35	-	-	0	0	-	34.59	34.59	34.85	-	-	0	-	0.25%
2014-02-07	0	39.95	39.95	40.25	39.90	40.05	10,498	419,194	39.931	34.50	34.50	34.76	34.46	34.59	12,156	34.486	1.27%
2014-02-06	0	39.45	39.45	39.80	-	-	0	0	-	34.07	34.07	34.37	-	-	0	-	0.90%
2014-02-05	0	39.10	39.10	39.55	39.10	39.10	400	15,640	39.100	33.77	33.77	34.16	33.77	33.77	463	33.768	-0.89%
2014-02-04	0	39.45	39.40	39.80	39.45	39.80	2,400	95,560	39.817	34.07	34.03	34.37	34.07	34.37	2,779	34.387	-1.87%
2014-01-30	0	40.20	40.20	40.55	40.20	40.20	24,000	964,800	40.200	34.72	34.72	35.02	34.72	34.72	27,790	34.718	-0.74%
2014-01-29	0	40.50	40.45	40.80	40.50	40.55	7,000	283,800	40.543	34.98	34.93	35.24	34.98	35.02	8,105	35.014	1.25%
2014-01-28	0	40.00	39.95	40.30	39.90	40.10	25,600	1,023,460	39.979	34.55	34.50	34.80	34.46	34.63	29,642	34.527	-0.62%
2014-01-27	0	40.25	39.95	40.25	40.50	40.50	200	8,100	40.500	34.76	34.50	34.76	34.98	34.98	232	34.977	-1.95%
2014-01-24	0	41.05	40.85	41.15	40.95	41.05	2,800	114,740	40.979	35.45	35.28	35.54	35.37	35.45	3,242	35.390	-0.36%
2014-01-23	0	41.20	41.20	41.50	41.20	41.55	1,400	57,820	41.300	35.58	35.58	35.84	35.58	35.88	1,621	35.668	-0.84%
2014-01-22	0	41.55	41.55	41.85	-	-	0	0	-	35.88	35.88	36.14	-	-	0	-	0.48%
2014-01-21	0	41.35	41.35	41.65	41.35	41.35	400	16,540	41.350	35.71	35.71	35.97	35.71	35.71	463	35.711	-0.12%
2014-01-20	0	41.40	41.25	41.55	-	-	0	0	-	35.75	35.62	35.88	-	-	0	-	0.00%
2014-01-17	0	41.40	41.40	41.80	41.30	41.30	1,000	41,300	41.300	35.75	35.75	36.10	35.67	35.67	1,158	35.668	-0.36%
2014-01-16	0	41.55	41.45	41.80	41.55	41.55	800	33,240	41.550	35.88	35.80	36.10	35.88	35.88	926	35.884	0.12%
2014-01-15	0	41.50	41.45	41.75	41.50	41.50	8,000	332,360	41.545	35.84	35.80	36.06	35.84	35.84	9,263	35.880	0.00%
2014-01-14	0	41.50	41.25	41.50	-	-	0	0	-	35.84	35.62	35.84	-	-	0	-	-0.12%
2014-01-13	0	41.55	41.30	41.55	41.55	41.60	10,000	415,750	41.575	35.88	35.67	35.88	35.88	35.93	11,579	35.906	0.85%
2014-01-10	0	41.20	41.00	41.30	-	-	0	0	-	35.58	35.41	35.67	-	-	0	-	0.00%
2014-01-09	0	41.20	41.10	41.25	41.20	41.20	400	16,480	41.200	35.58	35.50	35.62	35.58	35.58	463	35.582	-0.48%
2014-01-08	0	41.40	41.20	41.40	41.40	41.40	2,481	102,113	41.158	35.75	35.58	35.75	35.75	35.75	2,873	35.545	0.73%
2014-01-07	0	41.10	40.85	41.20	41.10	41.10	200	8,220	41.100	35.50	35.28	35.58	35.50	35.50	232	35.495	-0.60%
2014-01-06	0	41.35	41.05	41.35	-	-	0	0	-	35.71	35.45	35.71	-	-	0	-	-0.24%
2014-01-03	0	41.45	41.45	41.75	41.45	41.45	1,200	49,740	41.450	35.80	35.80	36.06	35.80	35.80	1,389	35.798	-2.36%
2014-01-02	0	42.45	42.20	42.50	-	-	0	0	-	36.66	36.45	36.70	-	-	0	-	-0.12%
2013-12-31	0	42.50	42.50	-	42.35	42.50	2,600	110,140	42.362	36.70	36.70	-	36.57	36.70	3,011	36.585	-0.23%
2013-12-30	0	42.60	42.35	42.65	42.60	42.60	3,400	144,840	42.600	36.79	36.57	36.83	36.79	36.79	3,937	36.791	1.67%
2013-12-27	0	41.90	-	42.55	41.90	42.40	36,800	1,553,190	42.206	36.19	-	36.75	36.19	36.62	42,611	36.451	-0.59%
2013-12-24	0	42.15	42.15	42.40	42.05	42.15	9,193	386,837	42.080	36.40	36.40	36.62	36.32	36.40	10,645	36.341	0.48%
2013-12-23	0	41.95	41.90	42.30	41.95	42.10	10,400	437,160	42.035	36.23	36.19	36.53	36.23	36.36	12,042	36.303	0.00%
2013-12-20	0	41.95	41.85	42.10	-	-	0	0	-	36.23	36.14	36.36	-	-	0	-	-0.36%
2013-12-19	0	42.10	41.55	42.20	42.05	42.40	128,600	5,425,320	42.188	36.36	35.88	36.45	36.32	36.62	148,906	36.435	-0.47%
2013-12-18	0	42.30	42.30	42.45	-	-	0	0	-	36.53	36.53	36.66	-	-	0	-	0.00%
2013-12-17	0	42.30	42.20	42.40	42.30	42.35	43,060	1,822,420	42.323	36.53	36.45	36.62	36.53	36.57	49,859	36.551	0.24%
2013-12-16	0	42.20	42.20	42.30	42.10	43.40	26,200	1,105,780	42.205	36.45	36.45	36.53	36.36	37.48	30,337	36.450	-0.66%
2013-12-13	0	43.50	43.40	43.55	43.35	43.50	25,800	1,120,260	43.421	36.69	36.60	36.73	36.56	36.69	30,591	36.620	-0.34%
2013-12-12	0	43.65	43.50	43.70	43.60	43.65	13,000	566,840	43.603	36.81	36.69	36.86	36.77	36.81	15,414	36.774	-0.57%
2013-12-11	0	43.90	43.80	44.05	43.90	44.35	95,400	4,198,430	44.009	37.02	36.94	37.15	37.02	37.40	113,116	37.116	-0.79%
2013-12-10	0	44.25	44.25	44.30	44.25	44.30	106,600	4,717,410	44.253	37.32	37.32	37.36	37.32	37.36	126,396	37.323	0.00%
2013-12-09	0	44.25	44.20	44.40	44.00	44.35	124,449	5,508,063	44.260	37.32	37.28	37.45	37.11	37.40	147,559	37.328	1.03%
2013-12-06	0	43.80	43.80	43.85	43.80	43.85	17,000	744,950	43.821	36.94	36.94	36.98	36.94	36.98	20,157	36.958	0.00%
2013-12-05	0	43.80	43.70	43.80	43.80	43.85	36,000	1,577,800	43.828	36.94	36.86	36.94	36.94	36.98	42,685	36.964	0.00%
2013-12-04	0	43.80	43.75	44.05	43.65	44.05	308,600	13,535,330	43.860	36.94	36.90	37.15	36.81	37.15	365,907	36.991	-0.57%
2013-12-03	0	44.05	43.50	44.15	43.75	44.10	588,000	25,870,100	43.997	37.15	36.69	37.24	36.90	37.19	697,192	37.106	0.23%
2013-12-02	0	43.95	43.95	44.15	43.80	43.80	1,400	61,320	43.800	37.07	37.07	37.24	36.94	36.94	1,660	36.940	-0.34%
2013-11-29	0	44.10	43.75	44.15	43.70	44.10	14,000	613,120	43.794	37.19	36.90	37.24	36.86	37.19	16,600	36.935	0.92%
2013-11-28	0	43.70	43.35	43.70	-	-	400	17,440	43.600	36.86	36.56	36.86	-	-	474	36.772	0.00%
2013-11-27	0	43.70	43.30	43.70	43.10	43.70	5,800	252,860	43.597	36.86	36.52	36.86	36.35	36.86	6,877	36.769	0.92%
2013-11-26	0	43.30	43.20	43.30	-	-	0	0	-	36.52	36.43	36.52	-	-	0	-	0.00%
2013-11-25	0	43.30	43.05	43.40	43.30	43.30	12,000	519,600	43.300	36.52	36.31	36.60	36.52	36.52	14,228	36.519	0.23%
2013-11-22	0	43.20	43.10	43.20	43.20	43.20	200	8,640	43.200	36.43	36.35	36.43	36.43	36.43	237	36.434	0.00%
2013-11-21	0	43.20	43.00	43.20	43.25	43.25	200	8,650	43.250	36.43	36.27	36.43	36.48	36.48	237	36.476	-0.92%
2013-11-20	0	43.60	43.60	43.75	43.60	43.60	2,000	87,200	43.600	36.77	36.77	36.90	36.77	36.77	2,371	36.772	-0.57%
2013-11-19	0	43.85	43.85	44.05	43.45	44.00	83,200	3,624,200	43.560	36.98	36.98	37.15	36.65	37.11	98,650	36.738	0.57%
2013-11-18	0	43.60	43.60	43.75	43.10	43.50	43,200	1,870,010	43.287	36.77	36.77	36.90	36.35	36.69	51,222	36.508	3.32%
2013-11-15	0	42.20	42.05	42.65	39.80	42.20	40,200	1,667,460	41.479	35.59	35.46	35.97	33.57	35.59	47,665	34.983	1.08%
2013-11-14	0	41.75	41.55	42.10	-	-	40,000	1,660,000	41.500	35.21	35.04	35.51	-	-	47,428	35.000	0.00%
2013-11-13	0	41.75	41.30	41.75	-	-	200	8,380	41.900	35.21	34.83	35.21	-	-	237	35.338	-1.65%
2013-11-12	0	42.45	42.00	42.45	42.35	42.50	1,200	50,910	42.425	35.80	35.42	35.80	35.72	35.84	1,423	35.781	0.24%
2013-11-11	0	42.35	42.05	42.45	-	-	0	0	-	35.72	35.46	35.80	-	-	0	-	0.00%
2013-11-08	0	42.35	42.15	42.60	42.30	42.40	88,800	3,760,740	42.351	35.72	35.55	35.93	35.68	35.76	105,290	35.718	-0.70%
2013-11-07	0	42.65	42.55	43.00	42.60	42.80	7,666	326,904	42.643	35.97	35.89	36.27	35.93	36.10	9,090	35.965	-0.35%
2013-11-06	0	42.80	42.65	42.80	42.80	42.80	3,000	128,400	42.800	36.10	35.97	36.10	36.10	36.10	3,557	36.097	-0.70%
2013-11-05	0	43.10	43.00	43.15	43.10	43.40	400	17,300	43.250	36.35	36.27	36.39	36.35	36.60	474	36.476	-0.69%
2013-11-04	0	43.40	43.00	43.40	-	-	0	0	-	36.60	36.27	36.60	-	-	0	-	-0.34%
2013-11-01	0	43.55	43.20	43.55	43.55	43.55	4,600	200,330	43.550	36.73	36.43	36.73	36.73	36.73	5,454	36.729	0.11%
2013-10-31	0	43.50	43.30	43.65	43.50	43.80	12,200	533,330	43.716	36.69	36.52	36.81	36.69	36.94	14,466	36.869	0.00%
2013-10-30	0	43.50	43.50	43.90	43.25	43.60	149,400	6,495,600	43.478	36.69	36.69	37.02	36.48	36.77	177,144	36.669	0.46%
2013-10-29	0	43.30	43.15	43.50	43.25	43.35	9,200	398,210	43.284	36.52	36.39	36.69	36.48	36.56	10,908	36.505	0.58%
2013-10-28	0	43.05	42.95	43.35	-	-	0	0	-	36.31	36.22	36.56	-	-	0	-	0.00%
2013-10-25	0	43.05	42.70	43.10	43.05	43.05	800	34,440	43.050	36.31	36.01	36.35	36.31	36.31	949	36.308	0.00%
2013-10-24	0	43.05	43.00	43.35	-	-	0	0	-	36.31	36.27	36.56	-	-	0	-	0.00%
2013-10-23	0	43.05	43.00	43.45	43.05	43.80	10,600	458,180	43.225	36.31	36.27	36.65	36.31	36.94	12,568	36.455	-1.60%
2013-10-22	0	43.75	43.40	43.80	43.75	43.75	4,000	175,000	43.750	36.90	36.60	36.94	36.90	36.90	4,743	36.898	-0.11%
2013-10-21	0	43.80	43.80	43.90	-	-	0	0	-	36.94	36.94	37.02	-	-	0	-	0.34%
2013-10-18	0	43.65	43.65	43.90	-	-	0	0	-	36.81	36.81	37.02	-	-	0	-	0.58%
2013-10-17	0	43.40	43.30	43.60	43.40	43.40	2,200	95,480	43.400	36.60	36.52	36.77	36.60	36.60	2,609	36.603	0.46%
2013-10-16	0	43.20	43.20	43.25	43.20	43.20	2,000	86,400	43.200	36.43	36.43	36.48	36.43	36.43	2,371	36.434	-0.46%
2013-10-15	0	43.40	43.30	43.40	43.40	43.40	2,400	104,160	43.400	36.60	36.52	36.60	36.60	36.60	2,846	36.603	0.46%
2013-10-11	0	43.20	43.20	43.25	43.10	43.35	16,800	724,870	43.147	36.43	36.43	36.48	36.35	36.56	19,920	36.389	1.53%
2013-10-10	0	42.55	42.45	42.80	42.55	42.55	11,000	468,050	42.550	35.89	35.80	36.10	35.89	35.89	13,043	35.886	0.12%
2013-10-09	0	42.50	42.50	42.95	42.50	42.85	15,665	666,345	42.537	35.84	35.84	36.22	35.84	36.14	18,574	35.875	-0.12%
2013-10-08	0	42.55	42.55	43.00	42.35	42.35	20,000	847,000	42.350	35.89	35.89	36.27	35.72	35.72	23,714	35.717	0.47%
2013-10-07	0	42.35	42.35	42.50	42.35	42.35	55,000	2,326,750	42.305	35.72	35.72	35.84	35.72	35.72	65,214	35.679	-0.70%
2013-10-04	0	42.65	42.60	42.90	42.55	42.65	11,400	485,190	42.561	35.97	35.93	36.18	35.89	35.97	13,517	35.895	0.00%
2013-10-03	0	42.65	42.65	43.00	-	-	0	0	-	35.97	35.97	36.27	-	-	0	-	1.19%
2013-10-02	0	42.15	42.10	42.45	40.00	42.15	4,800	197,140	41.071	35.55	35.51	35.80	33.74	35.55	5,691	34.638	0.00%
2013-09-30	0	42.15	41.90	42.25	42.15	43.00	17,000	717,960	42.233	35.55	35.34	35.63	35.55	36.27	20,157	35.619	-1.06%
2013-09-27	0	42.60	42.50	42.75	42.60	42.60	3,000	127,800	42.600	35.93	35.84	36.05	35.93	35.93	3,557	35.928	0.24%
2013-09-26	0	42.50	42.45	42.60	42.50	42.50	10,400	442,000	42.500	35.84	35.80	35.93	35.84	35.84	12,331	35.844	-0.12%
2013-09-25	0	42.55	42.45	42.55	-	-	0	0	-	35.89	35.80	35.89	-	-	0	-	-0.47%
2013-09-24	0	42.75	42.70	42.90	42.75	42.75	8,000	342,750	42.844	36.05	36.01	36.18	36.05	36.05	9,486	36.134	-0.93%
2013-09-23	0	43.15	42.85	43.15	-	-	0	0	-	36.39	36.14	36.39	-	-	0	-	-0.12%
2013-09-19	0	43.20	43.20	43.45	42.60	43.20	18,200	780,920	42.908	36.43	36.43	36.65	35.93	36.43	21,580	36.188	1.65%
2013-09-18	0	42.50	42.05	42.50	-	-	0	0	-	35.84	35.46	35.84	-	-	0	-	0.00%
2013-09-17	0	42.50	42.10	42.50	-	-	0	0	-	35.84	35.51	35.84	-	-	0	-	-0.23%
2013-09-16	0	42.60	42.25	42.60	41.50	42.60	14,500	610,560	42.108	35.93	35.63	35.93	35.00	35.93	17,193	35.513	1.43%
2013-09-13	0	42.00	41.55	42.00	41.85	42.10	800	33,590	41.988	35.42	35.04	35.42	35.30	35.51	949	35.412	-0.36%
2013-09-12	0	42.15	42.15	42.25	41.90	42.40	23,100	973,640	42.149	35.55	35.55	35.63	35.34	35.76	27,390	35.548	0.72%
2013-09-11	0	41.85	41.70	42.15	41.80	42.20	32,400	1,358,780	41.938	35.30	35.17	35.55	35.25	35.59	38,417	35.370	0.00%
2013-09-10	0	41.85	41.70	42.00	41.60	41.80	10,000	417,960	41.796	35.30	35.17	35.42	35.08	35.25	11,857	35.250	1.58%
2013-09-09	0	41.20	41.20	41.45	40.95	41.20	7,784	319,550	41.052	34.75	34.75	34.96	34.54	34.75	9,229	34.623	1.60%
2013-09-06	0	40.55	40.50	40.70	-	-	1,000	40,450	40.450	34.20	34.16	34.33	-	-	1,186	34.115	0.50%
2013-09-05	0	40.35	40.30	40.70	40.35	40.35	3,000	121,050	40.350	34.03	33.99	34.33	34.03	34.03	3,557	34.031	0.25%
2013-09-04	0	40.25	39.90	40.25	40.25	40.25	2,000	80,000	40.000	33.95	33.65	33.95	33.95	33.95	2,371	33.735	0.25%
2013-09-03	0	40.15	39.90	40.30	40.15	40.15	3,000	120,250	40.083	33.86	33.65	33.99	33.86	33.86	3,557	33.806	0.75%
2013-09-02	0	39.85	39.85	40.10	-	-	0	0	-	33.61	33.61	33.82	-	-	0	-	1.14%
2013-08-30	0	39.40	39.40	39.80	39.10	39.10	1,000	39,100	39.100	33.23	33.23	33.57	32.98	32.98	1,186	32.976	1.29%
2013-08-29	0	38.90	38.90	39.25	-	-	0	0	-	32.81	32.81	33.10	-	-	0	-	0.39%
2013-08-28	0	38.75	38.50	38.75	39.00	39.00	2,000	78,000	39.000	32.68	32.47	32.68	32.89	32.89	2,371	32.892	-0.90%
2013-08-27	0	39.10	39.00	39.20	-	-	0	0	-	32.98	32.89	33.06	-	-	0	-	-0.51%
2013-08-26	0	39.30	39.30	39.70	-	-	200	7,900	39.500	33.14	33.14	33.48	-	-	237	33.314	0.00%
2013-08-23	0	39.30	39.00	39.40	39.15	39.30	1,800	70,590	39.217	33.14	32.89	33.23	33.02	33.14	2,134	33.075	0.51%
2013-08-22	0	39.10	38.70	39.10	-	-	50,000	1,925,000	38.500	32.98	32.64	32.98	-	-	59,285	32.470	-0.89%
2013-08-21	0	39.45	39.05	39.45	39.50	39.50	2,400	94,800	39.500	33.27	32.93	33.27	33.31	33.31	2,846	33.314	0.90%
2013-08-20	0	39.10	39.10	39.45	38.45	39.50	8,000	311,730	38.966	32.98	32.98	33.27	32.43	33.31	9,486	32.863	-2.98%
2013-08-19	0	40.30	39.95	40.30	-	-	1,400	56,770	40.550	33.99	33.69	33.99	-	-	1,660	34.199	-0.62%
2013-08-16	0	40.55	40.40	40.75	-	-	1,600	64,960	40.600	34.20	34.07	34.37	-	-	1,897	34.241	0.00%
2013-08-15	0	40.55	40.55	40.90	40.00	40.80	134,000	5,426,630	40.497	34.20	34.20	34.49	33.74	34.41	158,884	34.155	-0.49%
2013-08-13	0	40.75	40.75	40.90	40.40	40.55	1,000	40,490	40.490	34.37	34.37	34.49	34.07	34.20	1,186	34.149	1.37%
2013-08-12	0	40.20	40.20	40.60	-	-	400	16,080	40.200	33.90	33.90	34.24	-	-	474	33.904	0.75%
2013-08-09	0	39.90	39.80	40.15	39.90	40.10	800	32,000	40.000	33.65	33.57	33.86	33.65	33.82	949	33.735	0.00%
2013-08-08	0	39.90	39.70	40.05	-	-	0	0	-	33.65	33.48	33.78	-	-	0	-	0.00%
2013-08-07	0	39.90	39.55	39.90	39.90	40.45	212,897	8,494,839	39.901	33.65	33.36	33.65	33.65	34.11	252,432	33.652	-1.36%
2013-08-06	0	40.45	40.10	40.45	-	-	0	0	-	34.11	33.82	34.11	-	-	0	-	-0.25%
2013-08-05	0	40.55	40.45	40.90	-	-	0	0	-	34.20	34.11	34.49	-	-	0	-	0.00%
2013-08-02	0	40.55	40.30	40.70	-	-	0	0	-	34.20	33.99	34.33	-	-	0	-	0.00%
2013-08-01	0	40.55	40.25	40.65	-	-	0	0	-	34.20	33.95	34.28	-	-	0	-	0.00%
2013-07-31	0	40.55	40.10	40.55	40.60	40.60	200	8,120	40.600	34.20	33.82	34.20	34.24	34.24	237	34.241	-0.61%
2013-07-30	0	40.80	40.55	40.95	-	-	0	0	-	34.41	34.20	34.54	-	-	0	-	0.00%
2013-07-29	0	40.80	40.35	40.80	40.95	41.15	13,600	558,180	41.043	34.41	34.03	34.41	34.54	34.71	16,126	34.615	-0.85%
2013-07-26	0	41.15	41.00	41.20	41.15	41.15	600	24,690	41.150	34.71	34.58	34.75	34.71	34.71	711	34.705	0.00%
2013-07-25	0	41.15	41.00	41.15	41.20	41.20	1,600	65,920	41.200	34.71	34.58	34.71	34.75	34.75	1,897	34.747	0.61%
2013-07-24	0	40.90	40.90	41.10	40.85	41.00	6,000	245,400	40.900	34.49	34.49	34.66	34.45	34.58	7,114	34.494	0.12%
2013-07-23	0	40.85	40.85	40.95	40.60	40.80	2,200	89,330	40.605	34.45	34.45	34.54	34.24	34.41	2,609	34.245	1.49%
2013-07-22	0	40.25	40.15	40.35	40.05	40.30	1,000	40,180	40.180	33.95	33.86	34.03	33.78	33.99	1,186	33.887	0.50%
2013-07-19	0	40.05	40.05	40.30	40.05	40.50	1,200	48,330	40.275	33.78	33.78	33.99	33.78	34.16	1,423	33.967	-0.87%
2013-07-18	0	40.40	40.25	40.65	-	-	0	0	-	34.07	33.95	34.28	-	-	0	-	0.00%
2013-07-17	0	40.40	40.40	40.85	40.40	40.40	1,600	64,640	40.400	34.07	34.07	34.45	34.07	34.07	1,897	34.073	0.50%
2013-07-16	0	40.20	40.25	40.70	40.20	40.20	1,600	64,320	40.200	33.90	33.95	34.33	33.90	33.90	1,897	33.904	0.00%
2013-07-15	0	40.20	40.20	40.55	-	-	0	0	-	33.90	33.90	34.20	-	-	0	-	0.12%
2013-07-12	0	40.15	40.10	40.30	40.10	40.20	1,000	40,150	40.150	33.86	33.82	33.99	33.82	33.90	1,186	33.862	0.00%
2013-07-11	0	40.15	40.10	40.30	40.15	40.15	600	24,090	40.150	33.86	33.82	33.99	33.86	33.86	711	33.862	3.21%
2013-07-10	0	38.90	38.70	39.00	38.90	38.90	1,400	54,460	38.900	32.81	32.64	32.89	32.81	32.81	1,660	32.808	0.65%
2013-07-09	0	38.65	38.65	38.85	38.65	38.90	712	27,646	38.829	32.60	32.60	32.77	32.60	32.81	844	32.747	0.26%
2013-07-08	0	38.55	38.15	38.65	38.55	38.55	2,000	77,310	38.655	32.51	32.18	32.60	32.51	32.51	2,371	32.601	-1.15%
2013-07-05	0	39.00	38.85	39.35	39.00	39.00	2,000	78,000	39.000	32.89	32.77	33.19	32.89	32.89	2,371	32.892	0.00%
2013-07-04	0	39.00	38.60	39.00	38.60	39.00	40,200	1,551,800	38.602	32.89	32.55	32.89	32.55	32.89	47,665	32.556	1.83%
2013-07-03	0	38.30	38.30	38.75	38.30	38.60	6,000	231,060	38.510	32.30	32.30	32.68	32.30	32.55	7,114	32.479	-2.17%
2013-07-02	0	39.15	37.00	39.70	39.15	39.80	74,000	2,909,780	39.321	33.02	31.21	33.48	33.02	33.57	87,742	33.163	-1.26%
2013-06-28	0	39.65	39.30	39.80	39.55	39.65	8,000	316,870	39.609	33.44	33.14	33.57	33.36	33.44	9,486	33.405	2.99%
2013-06-27	0	38.50	38.20	38.70	38.00	38.70	37,000	1,416,750	38.291	32.47	32.22	32.64	32.05	32.64	43,871	32.294	2.67%
2013-06-26	0	37.50	36.60	37.50	37.50	38.40	383,400	14,461,910	37.720	31.63	30.87	31.63	31.63	32.39	454,598	31.813	2.74%
2013-06-25	0	36.50	36.00	36.50	36.50	37.80	200,400	7,491,630	37.383	30.78	30.36	30.78	30.78	31.88	237,614	31.529	-2.80%
2013-06-24	0	37.55	37.50	37.90	37.20	38.05	105,200	3,947,200	37.521	31.67	31.63	31.96	31.37	32.09	124,736	31.645	-3.22%
2013-06-21	0	38.80	38.65	39.05	38.50	38.95	32,200	1,244,720	38.656	32.72	32.60	32.93	32.47	32.85	38,180	32.602	0.00%
2013-06-20	0	38.80	38.75	39.15	38.80	39.65	101,400	3,969,650	39.148	32.72	32.68	33.02	32.72	33.44	120,230	33.017	-4.08%
2013-06-19	0	40.45	40.40	40.70	-	-	50,000	2,020,000	40.400	34.11	34.07	34.33	-	-	59,285	34.073	0.00%
2013-06-18	0	40.45	40.45	40.75	40.35	40.55	4,200	169,930	40.460	34.11	34.11	34.37	34.03	34.20	4,980	34.123	-0.61%
2013-06-17	0	40.70	40.50	40.70	40.65	40.70	78,200	3,178,880	40.651	34.33	34.16	34.33	34.28	34.33	92,722	34.284	1.37%
2013-06-14	0	40.15	40.15	40.60	-	-	200	8,040	40.200	33.86	33.86	34.24	-	-	237	33.904	0.75%
2013-06-13	0	39.85	39.85	40.25	39.80	41.00	7,000	280,980	40.140	33.61	33.61	33.95	33.57	34.58	8,300	33.853	-2.69%
2013-06-11	0	40.95	40.70	40.95	41.10	41.10	1,800	73,540	40.856	34.54	34.33	34.54	34.66	34.66	2,134	34.457	-2.03%
2013-06-10	0	41.80	41.40	41.80	41.80	42.00	2,000	83,930	41.965	35.25	34.92	35.25	35.25	35.42	2,371	35.393	-0.48%
2013-06-07	0	42.00	41.70	42.00	42.00	42.20	3,272	137,558	42.041	35.42	35.17	35.42	35.42	35.59	3,880	35.457	0.36%
2013-06-06	0	41.85	41.85	42.15	41.85	42.10	10,800	452,030	41.855	35.30	35.30	35.55	35.30	35.51	12,806	35.300	-0.95%
2013-06-05	0	42.25	42.20	42.50	42.25	42.50	15,000	636,500	42.433	35.63	35.59	35.84	35.63	35.84	17,786	35.788	-0.71%
2013-06-04	0	42.55	42.30	42.70	42.40	42.55	4,200	178,500	42.500	35.89	35.68	36.01	35.76	35.89	4,980	35.844	0.59%
2013-06-03	0	42.30	42.30	42.60	42.30	42.65	1,000	42,510	42.510	35.68	35.68	35.93	35.68	35.97	1,186	35.852	-1.40%
2013-05-31	0	42.90	42.75	43.05	42.70	43.10	7,000	299,650	42.807	36.18	36.05	36.31	36.01	36.35	8,300	36.103	-0.69%
2013-05-30	0	43.20	42.95	43.20	43.15	43.25	20,200	872,710	43.204	36.43	36.22	36.43	36.39	36.48	23,951	36.437	0.00%
2013-05-29	0	43.20	43.00	43.35	43.20	43.40	1,400	60,680	43.343	36.43	36.27	36.56	36.43	36.60	1,660	36.555	0.23%
2013-05-28	0	43.10	43.10	43.40	-	-	0	0	-	36.35	36.35	36.60	-	-	0	-	0.00%
2013-05-27	0	43.10	43.10	43.40	-	-	0	0	-	36.35	36.35	36.60	-	-	0	-	0.12%
2013-05-24	0	43.05	42.80	43.05	42.95	43.10	2,000	86,040	43.020	36.31	36.10	36.31	36.22	36.35	2,371	36.282	-0.23%
2013-05-23	0	43.15	42.75	43.15	43.00	43.50	129,400	5,599,740	43.275	36.39	36.05	36.39	36.27	36.69	153,430	36.497	-2.15%
2013-05-22	0	44.10	43.80	44.15	-	-	0	0	-	37.19	36.94	37.24	-	-	0	-	0.00%
2013-05-21	0	44.10	43.85	44.10	44.20	44.20	1,000	44,200	44.200	37.19	36.98	37.19	37.28	37.28	1,186	37.278	-0.23%
2013-05-20	0	44.20	43.90	44.20	43.85	44.35	39,000	1,725,200	44.236	37.28	37.02	37.28	36.98	37.40	46,242	37.308	1.38%
2013-05-16	0	43.60	43.55	43.85	43.60	43.65	6,600	287,990	43.635	36.77	36.73	36.98	36.77	36.81	7,826	36.801	0.11%
2013-05-15	0	43.55	43.50	43.65	43.55	43.55	400	17,420	43.550	36.73	36.69	36.81	36.73	36.73	474	36.729	-0.23%
2013-05-14	0	43.65	43.60	43.70	43.45	43.80	73,000	3,185,420	43.636	36.81	36.77	36.86	36.65	36.94	86,556	36.802	0.46%
2013-05-13	0	43.45	43.05	43.45	43.80	43.80	2,200	96,360	43.800	36.65	36.31	36.65	36.94	36.94	2,609	36.940	-1.14%
2013-05-10	0	43.95	43.55	44.00	43.95	44.20	400	17,630	44.075	37.07	36.73	37.11	37.07	37.28	474	37.172	-0.34%
2013-05-09	0	44.10	43.85	44.30	44.00	44.35	13,200	582,390	44.121	37.19	36.98	37.36	37.11	37.40	15,651	37.210	0.23%
2013-05-08	0	44.00	43.95	44.20	43.85	44.00	3,653	160,282	43.877	37.11	37.07	37.28	36.98	37.11	4,331	37.005	0.92%
2013-05-07	0	43.60	43.60	43.85	43.50	43.50	800	34,800	43.500	36.77	36.77	36.98	36.69	36.69	949	36.687	0.35%
2013-05-06	0	43.45	43.45	43.70	43.45	43.45	151,200	6,527,760	43.173	36.65	36.65	36.86	36.65	36.65	179,278	36.411	0.70%
2013-05-03	0	43.15	43.05	43.30	43.15	43.15	4,000	172,600	43.150	36.39	36.31	36.52	36.39	36.39	4,743	36.392	0.12%
2013-05-02	0	43.10	43.10	43.35	42.65	43.10	14,600	625,720	42.858	36.35	36.35	36.56	35.97	36.35	17,311	36.145	0.23%
2013-04-30	0	43.00	43.00	43.35	42.90	43.00	4,000	172,780	43.195	36.27	36.27	36.56	36.18	36.27	4,743	36.430	0.00%
2013-04-29	0	43.00	42.60	43.00	42.60	43.00	1,600	68,480	42.800	36.27	35.93	36.27	35.93	36.27	1,897	36.097	0.00%
2013-04-26	0	43.00	42.55	43.00	-	-	0	0	-	36.27	35.89	36.27	-	-	0	-	0.00%
2013-04-25	0	43.00	42.55	43.00	42.60	43.10	88,000	3,770,550	42.847	36.27	35.89	36.27	35.93	36.35	104,342	36.137	2.38%
2013-04-24	0	42.00	42.00	42.40	42.00	42.00	2,000	84,000	42.000	35.42	35.42	35.76	35.42	35.42	2,371	35.422	0.36%
2013-04-23	0	41.85	41.50	41.90	41.85	41.85	3,000	125,550	41.850	35.30	35.00	35.34	35.30	35.30	3,557	35.296	0.00%
2013-04-22	0	41.85	41.85	42.25	-	-	0	0	-	35.30	35.30	35.63	-	-	0	-	0.12%
2013-04-19	0	41.80	41.80	41.90	41.80	41.80	1,600	66,880	41.800	35.25	35.25	35.34	35.25	35.25	1,897	35.253	1.46%
2013-04-18	0	41.20	41.00	41.20	-	-	0	0	-	34.75	34.58	34.75	-	-	0	-	-0.48%
2013-04-17	0	41.40	41.15	41.40	41.50	41.50	5,000	207,500	41.500	34.92	34.71	34.92	35.00	35.00	5,929	35.000	0.12%
2013-04-16	0	41.35	41.10	41.35	40.55	41.40	31,200	1,270,420	40.719	34.87	34.66	34.87	34.20	34.92	36,994	34.341	-0.24%
2013-04-15	0	41.45	41.30	41.55	41.50	41.95	40,800	1,700,310	41.674	34.96	34.83	35.04	35.00	35.38	48,377	35.147	-0.36%
2013-04-12	0	41.60	41.30	41.75	41.60	42.30	24,800	1,039,340	41.909	35.08	34.83	35.21	35.08	35.68	29,405	35.345	-0.60%
2013-04-11	0	41.85	41.85	42.05	-	-	0	0	-	35.30	35.30	35.46	-	-	0	-	1.09%
2013-04-10	0	41.40	41.40	41.65	41.40	41.40	3,400	141,060	41.488	34.92	34.92	35.13	34.92	34.92	4,031	34.990	0.00%
2013-04-09	0	41.40	41.30	41.45	41.35	41.45	1,282	53,060	41.389	34.92	34.83	34.96	34.87	34.96	1,520	34.906	-0.12%
2013-04-08	0	41.45	41.30	41.45	41.35	41.55	22,000	912,610	41.482	34.96	34.83	34.96	34.87	35.04	26,085	34.985	-0.72%
2013-04-05	0	41.75	41.40	41.75	41.80	42.55	4,000	168,930	42.233	35.21	34.92	35.21	35.25	35.89	4,743	35.618	-1.88%
2013-04-03	0	42.55	42.30	42.65	42.25	42.75	25,000	1,060,770	42.431	35.89	35.68	35.97	35.63	36.05	29,643	35.785	0.12%
2013-04-02	0	42.50	42.25	42.60	42.50	42.65	4,000	170,260	42.565	35.84	35.63	35.93	35.84	35.97	4,743	35.899	0.00%
2013-03-28	0	42.50	42.50	42.65	42.50	42.55	1,800	76,550	42.528	35.84	35.84	35.97	35.84	35.89	2,134	35.867	-0.47%
2013-03-27	0	42.70	42.65	42.85	42.70	42.70	200	8,540	42.700	36.01	35.97	36.14	36.01	36.01	237	36.012	1.18%
2013-03-26	0	42.20	42.20	42.55	42.05	42.05	1,000	42,050	42.050	35.59	35.59	35.89	35.46	35.46	1,186	35.464	0.36%
2013-03-25	0	42.05	42.05	42.35	42.00	42.00	400	16,800	42.000	35.46	35.46	35.72	35.42	35.42	474	35.422	0.24%
2013-03-22	0	41.95	41.80	41.95	42.00	42.15	4,400	185,130	42.075	35.38	35.25	35.38	35.42	35.55	5,217	35.485	-0.59%
2013-03-21	0	42.20	42.15	42.20	42.25	42.25	400	16,900	42.250	35.59	35.55	35.59	35.63	35.63	474	35.633	-0.12%
2013-03-20	0	42.25	42.10	42.40	42.25	42.25	200	8,450	42.250	35.63	35.51	35.76	35.63	35.63	237	35.633	-0.12%
2013-03-19	0	42.30	42.05	42.30	42.30	42.50	6,600	279,620	42.367	35.68	35.46	35.68	35.68	35.84	7,826	35.731	-0.24%
2013-03-18	0	42.40	42.05	42.40	42.30	43.15	31,800	1,362,090	42.833	35.76	35.46	35.76	35.68	36.39	37,705	36.125	-1.40%
2013-03-15	0	43.00	42.80	43.00	42.75	43.00	6,000	257,580	42.930	36.27	36.10	36.27	36.05	36.27	7,114	36.206	0.12%
2013-03-14	0	42.95	42.85	43.25	42.80	43.00	96,000	4,123,120	42.949	36.22	36.14	36.48	36.10	36.27	113,827	36.223	-0.35%
2013-03-13	0	43.10	43.00	43.10	43.10	43.30	5,000	216,330	43.266	36.35	36.27	36.35	36.35	36.52	5,929	36.490	-0.69%
2013-03-12	0	43.40	43.30	43.40	43.30	43.45	6,600	286,710	43.441	36.60	36.52	36.60	36.52	36.65	7,826	36.637	-0.46%
2013-03-11	0	43.60	43.30	43.65	43.20	43.60	37,600	1,630,950	43.376	36.77	36.52	36.81	36.43	36.77	44,582	36.583	0.35%
2013-03-08	0	43.45	43.45	43.60	-	-	62,000	2,709,250	43.698	36.65	36.65	36.77	-	-	73,513	36.854	0.23%
2013-03-07	0	43.35	43.25	43.55	43.35	43.50	1,060	45,981	43.378	36.56	36.48	36.73	36.56	36.69	1,257	36.585	-0.46%
2013-03-06	0	43.55	43.30	43.60	43.15	43.55	600	26,050	43.417	36.73	36.52	36.77	36.39	36.73	711	36.617	0.93%
2013-03-05	0	43.15	42.95	43.30	43.15	43.15	200	8,630	43.150	36.39	36.22	36.52	36.39	36.39	237	36.392	0.47%
2013-03-04	0	42.95	42.65	43.05	42.95	43.35	8,400	361,450	43.030	36.22	35.97	36.31	36.22	36.56	9,960	36.291	-1.60%
2013-03-01	0	43.65	43.20	-	43.55	43.65	60,200	2,624,690	43.600	36.81	36.43	-	36.73	36.81	71,379	36.771	0.34%
2013-02-28	0	43.50	43.25	43.50	43.50	43.50	23,450	1,020,075	43.500	36.69	36.48	36.69	36.69	36.69	27,805	36.687	1.05%
2013-02-27	0	43.05	42.85	43.20	-	-	0	0	-	36.31	36.14	36.43	-	-	0	-	0.00%
2013-02-26	0	43.05	43.00	43.05	43.15	43.35	2,600	112,410	43.235	36.31	36.27	36.31	36.39	36.56	3,083	36.463	-1.03%
2013-02-25	0	43.50	43.25	43.50	43.50	43.55	3,600	156,620	43.506	36.69	36.48	36.69	36.69	36.73	4,269	36.692	0.00%
2013-02-22	0	43.50	43.25	43.55	-	-	0	0	-	36.69	36.48	36.73	-	-	0	-	-0.46%
2013-02-21	0	43.70	43.40	43.70	-	-	0	0	-	36.86	36.60	36.86	-	-	0	-	-0.68%
2013-02-20	0	44.00	43.70	44.00	43.55	44.50	26,600	1,168,280	43.920	37.11	36.86	37.11	36.73	37.53	31,540	37.042	1.38%
2013-02-19	0	43.40	43.40	43.65	43.40	43.40	200	8,680	43.400	36.60	36.60	36.81	36.60	36.60	237	36.603	-0.34%
2013-02-18	0	43.55	43.55	43.80	-	-	0	0	-	36.73	36.73	36.94	-	-	0	-	0.00%
2013-02-15	0	43.55	43.55	43.90	43.25	43.55	3,400	148,622	43.712	36.73	36.73	37.02	36.48	36.73	4,031	36.866	0.00%
2013-02-14	0	43.55	43.50	43.85	43.50	43.95	51,000	2,226,350	43.654	36.73	36.69	36.98	36.69	37.07	60,471	36.817	0.58%
2013-02-08	0	43.30	43.05	43.35	43.30	43.35	11,200	485,130	43.315	36.52	36.31	36.56	36.52	36.56	13,280	36.531	-0.12%
2013-02-07	0	43.35	43.15	43.35	43.35	43.50	2,659	115,553	43.457	36.56	36.39	36.56	36.56	36.69	3,153	36.651	-0.34%
2013-02-06	0	43.50	43.15	43.50	43.00	43.60	93,000	4,017,400	43.198	36.69	36.39	36.69	36.27	36.77	110,270	36.432	-1.36%
2013-02-05	0	44.10	44.00	44.10	44.10	44.20	2,400	106,060	44.192	37.19	37.11	37.19	37.19	37.28	2,846	37.271	-1.01%
2013-02-04	0	44.55	44.35	44.55	44.55	45.00	11,000	491,140	44.649	37.57	37.40	37.57	37.57	37.95	13,043	37.656	0.45%
2013-02-01	0	44.35	44.00	44.40	44.35	44.35	3,200	141,920	44.350	37.40	37.11	37.45	37.40	37.40	3,794	37.404	0.11%
2013-01-31	0	44.30	44.30	44.40	44.30	44.30	200	8,860	44.300	37.36	37.36	37.45	37.36	37.36	237	37.362	0.00%
2013-01-30	0	44.30	44.10	44.30	44.30	44.55	45,800	2,032,640	44.381	37.36	37.19	37.36	37.36	37.57	54,305	37.430	0.00%
2013-01-29	0	44.30	44.10	44.30	43.65	44.35	46,400	2,042,300	44.015	37.36	37.19	37.36	36.81	37.40	55,016	37.122	1.49%
2013-01-28	0	43.65	43.60	43.65	43.55	44.00	11,200	488,760	43.639	36.81	36.77	36.81	36.73	37.11	13,280	36.805	0.23%
2013-01-25	0	43.55	43.45	43.60	43.50	44.00	3,600	157,270	43.686	36.73	36.65	36.77	36.69	37.11	4,269	36.844	-1.02%
2013-01-24	0	44.00	44.00	44.10	43.85	44.10	1,800	79,190	43.994	37.11	37.11	37.19	36.98	37.19	2,134	37.104	-0.68%
2013-01-23	0	44.30	44.10	44.45	44.30	44.60	6,600	294,110	44.562	37.36	37.19	37.49	37.36	37.61	7,826	37.583	0.45%
2013-01-22	0	44.10	44.10	44.45	43.95	44.60	19,800	879,260	44.407	37.19	37.19	37.49	37.07	37.61	23,477	37.452	-0.68%
2013-01-21	0	44.40	44.30	44.40	44.35	44.55	53,800	2,388,740	44.400	37.45	37.36	37.45	37.40	37.57	63,791	37.447	0.57%
2013-01-18	0	44.15	44.15	44.35	44.00	44.80	6,800	299,900	44.103	37.24	37.24	37.40	37.11	37.78	8,063	37.196	-1.45%
2013-01-17	0	44.80	44.50	44.85	44.60	44.95	86,500	3,871,770	44.760	37.78	37.53	37.83	37.61	37.91	102,563	37.750	1.36%
2013-01-16	0	44.20	44.20	44.50	44.00	44.25	150,000	6,608,700	44.058	37.28	37.28	37.53	37.11	37.32	177,855	37.158	-0.11%
2013-01-15	0	44.25	44.00	44.25	44.25	44.40	1,200	53,130	44.275	37.32	37.11	37.32	37.32	37.45	1,423	37.341	0.00%
2013-01-14	0	44.25	43.90	44.30	44.00	44.25	4,600	203,240	44.183	37.32	37.02	37.36	37.11	37.32	5,454	37.263	0.91%
2013-01-11	0	43.85	43.85	44.10	43.85	44.20	5,200	229,730	44.179	36.98	36.98	37.19	36.98	37.28	6,166	37.260	-0.34%
2013-01-10	0	44.00	43.85	44.20	-	-	2,800	123,900	44.250	37.11	36.98	37.28	-	-	3,320	37.320	0.11%
2013-01-09	0	43.95	43.85	43.95	43.95	44.10	6,252	275,170	44.013	37.07	36.98	37.07	37.07	37.19	7,413	37.120	0.00%
2013-01-08	0	43.95	43.60	43.95	43.95	44.00	2,000	87,950	43.975	37.07	36.77	37.07	37.07	37.11	2,371	37.088	-0.23%
2013-01-07	0	44.05	44.05	44.25	44.00	44.20	1,400	61,800	44.143	37.15	37.15	37.32	37.11	37.28	1,660	37.229	-0.34%
2013-01-04	0	44.20	44.20	44.40	44.20	44.40	1,600	70,820	44.263	37.28	37.28	37.45	37.28	37.45	1,897	37.330	-0.45%
2013-01-03	0	44.40	44.30	44.40	44.40	45.00	5,400	240,440	44.526	37.45	37.36	37.45	37.45	37.95	6,403	37.552	0.34%
2013-01-02	0	44.25	43.90	44.30	43.75	44.25	8,400	370,750	44.137	37.32	37.02	37.36	36.90	37.32	9,960	37.224	2.19%
2012-12-31	0	43.30	43.00	43.45	-	-	0	0	-	36.52	36.27	36.65	-	-	0	-	0.00%
2012-12-28	0	43.30	42.95	43.35	43.00	43.30	4,000	172,970	43.243	36.52	36.22	36.56	36.27	36.52	4,743	36.470	0.46%
2012-12-27	0	43.10	42.80	43.15	43.00	43.10	2,400	102,800	42.833	36.35	36.10	36.39	36.27	36.35	2,846	36.125	1.06%
2012-12-24	0	42.65	42.35	42.80	-	-	0	0	-	35.97	35.72	36.10	-	-	0	-	0.00%
2012-12-21	0	42.65	42.40	42.75	42.65	42.70	1,400	60,070	42.907	35.97	35.76	36.05	35.97	36.01	1,660	36.187	-0.81%
2012-12-20	0	43.00	43.00	43.20	43.00	43.10	2,200	94,780	43.082	36.27	36.27	36.43	36.27	36.35	2,609	36.334	0.00%
2012-12-19	0	43.00	43.00	43.05	43.00	43.00	400	17,200	43.000	36.27	36.27	36.31	36.27	36.27	474	36.265	0.00%
2012-12-18	0	43.00	42.80	43.15	43.00	43.00	200	8,600	43.000	36.27	36.10	36.39	36.27	36.27	237	36.265	0.00%
2012-12-17	0	43.00	42.70	43.05	43.00	44.00	2,800	120,990	43.211	36.27	36.01	36.31	36.27	37.11	3,320	36.443	-0.69%
2012-12-14	0	43.30	42.90	43.35	43.05	43.50	18,000	777,320	43.184	36.52	36.18	36.56	36.31	36.69	21,343	36.421	1.00%
2012-12-13	0	43.55	43.55	43.60	43.55	43.85	1,000	43,790	43.790	36.16	36.16	36.20	36.16	36.40	1,205	36.355	0.00%
2012-12-12	0	43.55	43.30	43.70	43.55	43.55	20,000	871,000	43.550	36.16	35.95	36.28	36.16	36.16	24,090	36.156	0.58%
2012-12-11	0	43.30	42.90	43.30	43.35	43.35	200	8,670	43.350	35.95	35.62	35.95	35.99	35.99	241	35.990	0.46%
2012-12-10	0	43.10	43.10	43.15	43.00	43.00	1,400	60,200	43.000	35.78	35.78	35.82	35.70	35.70	1,686	35.699	0.23%
2012-12-07	0	43.00	42.90	43.00	42.95	43.00	2,064	88,742	42.995	35.70	35.62	35.70	35.66	35.70	2,486	35.695	0.58%
2012-12-06	0	42.75	42.75	42.95	-	-	600	25,560	42.600	35.49	35.49	35.66	-	-	723	35.367	0.00%
2012-12-05	0	42.75	42.60	42.95	42.75	42.75	232	9,918	42.750	35.49	35.37	35.66	35.49	35.49	279	35.492	0.94%
2012-12-04	0	42.35	42.00	42.40	42.35	42.35	5,000	211,750	42.350	35.16	34.87	35.20	35.16	35.16	6,023	35.160	0.47%
2012-12-03	0	42.15	41.95	42.40	-	-	1,000	42,600	42.600	34.99	34.83	35.20	-	-	1,205	35.367	0.00%
2012-11-30	0	42.15	42.10	42.55	42.00	42.00	1,000	42,000	42.000	34.99	34.95	35.33	34.87	34.87	1,205	34.869	0.60%
2012-11-29	0	41.90	41.90	42.30	41.75	41.75	10,000	417,500	41.750	34.79	34.79	35.12	34.66	34.66	12,045	34.661	0.12%
2012-11-28	0	41.85	41.45	41.85	41.85	41.85	1,600	66,960	41.850	34.74	34.41	34.74	34.74	34.74	1,927	34.744	-0.12%
2012-11-27	0	41.90	41.70	42.10	41.75	41.90	12,600	527,040	41.829	34.79	34.62	34.95	34.66	34.79	15,177	34.727	1.09%
2012-11-26	0	41.45	41.45	41.50	41.25	41.85	117,400	4,865,640	41.445	34.41	34.41	34.45	34.25	34.74	141,409	34.408	0.00%
2012-11-23	0	41.45	41.40	41.65	41.15	41.45	22,200	917,690	41.337	34.41	34.37	34.58	34.16	34.41	26,740	34.319	0.97%
2012-11-22	0	41.05	41.00	41.20	41.05	41.15	16,400	673,620	41.074	34.08	34.04	34.20	34.08	34.16	19,754	34.101	0.61%
2012-11-21	0	40.80	40.80	41.10	40.70	40.90	29,473	1,205,793	40.912	33.87	33.87	34.12	33.79	33.96	35,500	33.966	-0.73%
2012-11-20	0	41.10	40.80	41.10	41.25	41.25	5,000	206,250	41.250	34.12	33.87	34.12	34.25	34.25	6,023	34.246	0.49%
2012-11-19	0	40.90	40.70	41.00	-	-	0	0	-	33.96	33.79	34.04	-	-	0	-	0.00%
2012-11-16	0	40.90	40.60	40.90	40.90	40.90	1,200	49,080	40.900	33.96	33.71	33.96	33.96	33.96	1,445	33.956	0.12%
2012-11-15	0	40.85	40.60	40.90	40.85	41.00	11,800	483,740	40.995	33.91	33.71	33.96	33.91	34.04	14,213	34.035	-0.73%
2012-11-14	0	41.15	41.10	41.40	-	-	0	0	-	34.16	34.12	34.37	-	-	0	-	0.00%
2012-11-13	0	41.15	40.85	41.15	41.20	41.20	5,000	206,100	41.220	34.16	33.91	34.16	34.20	34.20	6,023	34.221	-0.60%
2012-11-12	0	41.40	41.30	41.55	41.00	41.40	26,000	1,068,400	41.092	34.37	34.29	34.50	34.04	34.37	31,317	34.115	-0.48%
2012-11-09	0	41.60	41.40	41.70	41.60	41.60	10,000	415,550	41.555	34.54	34.37	34.62	34.54	34.54	12,045	34.500	0.00%
2012-11-08	0	41.60	41.55	41.80	41.60	42.00	19,800	827,070	41.771	34.54	34.50	34.70	34.54	34.87	23,849	34.679	-1.89%
2012-11-07	0	42.40	42.15	42.45	41.80	42.40	15,673	657,876	41.975	35.20	34.99	35.24	34.70	35.20	18,878	34.848	1.31%
2012-11-06	0	41.85	41.65	42.00	-	-	0	0	-	34.74	34.58	34.87	-	-	0	-	0.00%
2012-11-05	0	41.85	41.65	41.90	41.85	41.85	237	9,918	41.848	34.74	34.58	34.79	34.74	34.74	285	34.743	-0.36%
2012-11-02	0	42.00	41.95	42.10	42.00	42.00	13,000	547,000	42.077	34.87	34.83	34.95	34.87	34.87	15,659	34.933	1.08%
2012-11-01	0	41.55	41.45	41.65	41.50	41.55	4,200	174,620	41.576	34.50	34.41	34.58	34.45	34.50	5,059	34.517	0.12%
2012-10-31	0	41.50	41.50	41.55	41.20	41.55	62,200	2,569,510	41.311	34.45	34.45	34.50	34.20	34.50	74,920	34.297	0.73%
2012-10-30	0	41.20	41.10	41.40	-	-	0	0	-	34.20	34.12	34.37	-	-	0	-	0.00%
2012-10-29	0	41.20	41.05	41.35	41.20	41.25	401,400	16,597,710	41.350	34.20	34.08	34.33	34.20	34.25	483,489	34.329	-0.36%
2012-10-26	0	41.35	41.05	41.35	-	-	0	0	-	34.33	34.08	34.33	-	-	0	-	-0.60%
2012-10-25	0	41.60	41.55	41.85	-	-	0	0	-	34.54	34.50	34.74	-	-	0	-	0.00%
2012-10-24	0	41.60	41.40	41.65	41.55	41.95	9,200	382,930	41.623	34.54	34.37	34.58	34.50	34.83	11,081	34.556	-0.83%
2012-10-22	0	41.95	41.70	42.00	41.95	41.95	1,400	58,730	41.950	34.83	34.62	34.87	34.83	34.83	1,686	34.828	-0.12%
2012-10-19	0	42.00	41.95	42.05	-	-	0	0	-	34.87	34.83	34.91	-	-	0	-	0.00%
2012-10-18	0	42.00	41.95	42.25	41.65	42.00	2,200	92,330	41.968	34.87	34.83	35.08	34.58	34.87	2,650	34.843	0.84%
2012-10-17	0	41.65	41.65	41.95	-	-	0	0	-	34.58	34.58	34.83	-	-	0	-	0.36%
2012-10-16	0	41.50	41.50	41.75	41.40	41.40	3,000	124,200	41.400	34.45	34.45	34.66	34.37	34.37	3,614	34.371	0.48%
2012-10-15	0	41.30	41.30	41.45	41.30	41.45	3,600	148,710	41.308	34.29	34.29	34.41	34.29	34.41	4,336	34.295	-0.36%
2012-10-12	0	41.45	41.45	41.60	-	-	0	0	-	34.41	34.41	34.54	-	-	0	-	0.00%
2012-10-11	0	41.45	41.35	41.45	-	-	800	33,040	41.300	34.41	34.33	34.41	-	-	964	34.288	-0.24%
2012-10-10	0	41.55	41.25	41.55	41.55	41.55	3,000	124,650	41.550	34.50	34.25	34.50	34.50	34.50	3,614	34.495	-0.12%
2012-10-09	0	41.60	41.60	41.75	-	-	0	0	-	34.54	34.54	34.66	-	-	0	-	0.00%
2012-10-08	0	41.60	41.45	41.75	41.60	41.65	20,000	832,200	41.610	34.54	34.41	34.66	34.54	34.58	24,090	34.545	-1.42%
2012-10-05	0	42.20	42.00	42.20	42.00	42.25	2,035	85,808	42.166	35.04	34.87	35.04	34.87	35.08	2,451	35.007	0.96%
2012-10-04	0	41.80	41.80	42.10	41.75	41.85	1,800	75,170	41.761	34.70	34.70	34.95	34.66	34.74	2,168	34.671	0.24%
2012-10-03	0	41.70	41.65	41.90	41.70	41.70	200	8,340	41.700	34.62	34.58	34.79	34.62	34.62	241	34.620	0.12%
2012-09-28	0	41.65	41.65	41.95	40.85	40.85	5,000	204,250	40.850	34.58	34.58	34.83	33.91	33.91	6,023	33.914	0.85%
2012-09-27	0	41.30	41.30	41.60	41.20	41.20	1,000	41,200	41.200	34.29	34.29	34.54	34.20	34.20	1,205	34.205	0.24%
2012-09-26	0	41.20	40.90	41.20	-	-	0	0	-	34.20	33.96	34.20	-	-	0	-	-0.36%
2012-09-25	0	41.35	41.35	41.60	41.30	41.30	400	16,520	41.300	34.33	34.33	34.54	34.29	34.29	482	34.288	-0.12%
2012-09-24	0	41.40	41.40	41.65	41.40	41.40	4,000	165,600	41.400	34.37	34.37	34.58	34.37	34.37	4,818	34.371	0.00%
2012-09-21	0	41.40	41.40	41.70	-	-	0	0	-	34.37	34.37	34.62	-	-	0	-	0.24%
2012-09-20	0	41.30	41.00	41.30	-	-	0	0	-	34.29	34.04	34.29	-	-	0	-	-0.72%
2012-09-19	0	41.60	41.60	41.90	41.30	41.30	1,800	74,340	41.300	34.54	34.54	34.79	34.29	34.29	2,168	34.288	0.24%
2012-09-18	0	41.50	41.40	41.70	41.40	41.70	5,400	224,960	41.659	34.45	34.37	34.62	34.37	34.62	6,504	34.586	-0.72%
2012-09-17	0	41.80	41.70	41.85	41.80	41.80	800	33,380	41.725	34.70	34.62	34.74	34.70	34.70	964	34.641	0.48%
2012-09-14	0	41.60	41.45	41.60	40.30	41.70	15,500	630,740	40.693	34.54	34.41	34.54	33.46	34.62	18,670	33.784	3.74%
2012-09-13	0	40.10	40.10	40.30	-	-	0	0	-	33.29	33.29	33.46	-	-	0	-	0.12%
2012-09-12	0	40.05	40.05	40.30	-	-	600	24,180	40.300	33.25	33.25	33.46	-	-	723	33.458	1.14%
2012-09-11	0	39.60	39.55	39.85	-	-	0	0	-	32.88	32.83	33.08	-	-	0	-	0.00%
2012-09-10	0	39.60	39.55	39.85	39.60	39.60	200	7,920	39.600	32.88	32.83	33.08	32.88	32.88	241	32.876	0.51%
2012-09-07	0	39.40	39.40	39.70	39.25	39.25	200	7,850	39.250	32.71	32.71	32.96	32.59	32.59	241	32.586	2.60%
2012-09-06	0	38.40	38.40	38.70	-	-	0	0	-	31.88	31.88	32.13	-	-	0	-	0.00%
2012-09-05	0	38.40	38.40	38.70	38.25	38.85	18,400	704,490	38.288	31.88	31.88	32.13	31.76	32.25	22,163	31.787	-1.92%
2012-09-04	0	39.15	38.95	39.25	-	-	0	0	-	32.50	32.34	32.59	-	-	0	-	0.00%
2012-09-03	0	39.15	39.10	39.40	-	-	200	7,840	39.200	32.50	32.46	32.71	-	-	241	32.544	0.00%
2012-08-31	0	39.15	38.90	39.20	38.90	39.15	4,000	156,230	39.058	32.50	32.30	32.54	32.30	32.50	4,818	32.426	-0.13%
2012-08-30	0	39.20	38.90	39.20	-	-	0	0	-	32.54	32.30	32.54	-	-	0	-	-0.13%
2012-08-29	0	39.25	39.15	39.45	39.25	39.30	12,400	487,300	39.298	32.59	32.50	32.75	32.59	32.63	14,936	32.626	-0.76%
2012-08-28	0	39.55	39.25	39.55	39.50	39.55	1,000	39,520	39.520	32.83	32.59	32.83	32.79	32.83	1,205	32.810	0.13%
2012-08-27	0	39.50	39.35	39.65	39.50	39.50	3,600	142,200	39.500	32.79	32.67	32.92	32.79	32.79	4,336	32.793	-1.00%
2012-08-24	0	39.90	39.60	39.90	39.90	39.90	12,000	478,920	39.910	33.13	32.88	33.13	33.13	33.13	14,454	33.134	-1.24%
2012-08-23	0	40.40	40.10	40.40	39.95	40.40	800	32,100	40.125	33.54	33.29	33.54	33.17	33.54	964	33.312	1.00%
2012-08-22	0	40.00	39.80	40.10	39.75	40.00	5,600	223,900	39.982	33.21	33.04	33.29	33.00	33.21	6,745	33.194	0.00%
2012-08-21	0	40.00	40.00	40.30	40.00	40.30	3,200	128,900	40.281	33.21	33.21	33.46	33.21	33.46	3,854	33.442	0.50%
2012-08-20	0	39.80	39.85	40.15	39.80	39.80	1,200	47,760	39.800	33.04	33.08	33.33	33.04	33.04	1,445	33.043	-0.13%
2012-08-17	0	39.85	39.85	40.15	39.85	39.90	3,200	127,670	39.897	33.08	33.08	33.33	33.08	33.13	3,854	33.123	-0.87%
2012-08-16	0	40.20	39.90	40.15	-	-	0	0	-	33.37	33.13	33.33	-	-	0	-	0.00%
2012-08-15	0	40.20	40.05	40.30	-	-	0	0	-	33.37	33.25	33.46	-	-	0	-	0.00%
2012-08-14	0	40.20	40.20	40.50	-	-	400	16,060	40.150	33.37	33.37	33.62	-	-	482	33.333	0.12%
2012-08-13	0	40.15	40.00	40.15	-	-	0	0	-	33.33	33.21	33.33	-	-	0	-	-0.25%
2012-08-10	0	40.25	40.10	40.40	-	-	0	0	-	33.42	33.29	33.54	-	-	0	-	0.00%
2012-08-09	0	40.25	40.25	40.45	40.10	40.10	2,200	88,220	40.100	33.42	33.42	33.58	33.29	33.29	2,650	33.292	1.26%
2012-08-08	0	39.75	39.70	39.95	39.75	39.85	14,000	557,200	39.800	33.00	32.96	33.17	33.00	33.08	16,863	33.043	0.38%
2012-08-07	0	39.60	39.60	39.85	-	-	800	31,760	39.700	32.88	32.88	33.08	-	-	964	32.960	0.51%
2012-08-06	0	39.40	39.40	39.65	-	-	0	0	-	32.71	32.71	32.92	-	-	0	-	1.29%
2012-08-03	0	38.90	38.75	39.00	38.80	38.90	1,655	64,279	38.839	32.30	32.17	32.38	32.21	32.30	1,993	32.245	-1.02%
2012-08-02	0	39.30	39.10	39.30	-	-	0	0	-	32.63	32.46	32.63	-	-	0	-	-0.25%
2012-08-01	0	39.40	39.35	39.60	39.30	39.35	9,000	353,900	39.322	32.71	32.67	32.88	32.63	32.67	10,841	32.646	0.38%
2012-07-31	0	39.25	39.20	39.45	38.50	38.50	200	7,700	38.500	32.59	32.54	32.75	31.96	31.96	241	31.963	1.82%
2012-07-30	0	38.55	38.55	38.80	-	-	0	0	-	32.00	32.00	32.21	-	-	0	-	0.65%
2012-07-27	0	38.30	38.15	38.40	38.30	38.30	600	22,960	38.267	31.80	31.67	31.88	31.80	31.80	723	31.770	2.68%
2012-07-26	0	37.30	37.25	37.50	-	-	0	0	-	30.97	30.93	31.13	-	-	0	-	0.00%
2012-07-25	0	37.30	37.10	37.35	37.30	37.35	2,400	89,540	37.308	30.97	30.80	31.01	30.97	31.01	2,891	30.974	-0.67%
2012-07-24	0	37.55	37.30	37.55	37.75	37.75	200	7,550	37.750	31.17	30.97	31.17	31.34	31.34	241	31.341	-0.13%
2012-07-23	0	37.60	37.45	37.70	37.60	38.60	17,600	662,740	37.656	31.22	31.09	31.30	31.22	32.05	21,199	31.262	-2.59%
2012-07-20	0	38.60	38.45	38.75	38.60	38.85	1,400	54,340	38.814	32.05	31.92	32.17	32.05	32.25	1,686	32.224	0.26%
2012-07-19	0	38.50	38.50	38.75	-	-	0	0	-	31.96	31.96	32.17	-	-	0	-	0.92%
2012-07-18	0	38.15	37.85	38.15	-	-	0	0	-	31.67	31.42	31.67	-	-	0	-	-0.65%
2012-07-17	0	38.40	38.30	38.55	38.40	38.40	12,000	460,800	38.400	31.88	31.80	32.00	31.88	31.88	14,454	31.880	1.32%
2012-07-16	0	37.90	37.90	38.15	-	-	0	0	-	31.47	31.47	31.67	-	-	0	-	0.40%
2012-07-13	0	37.75	37.75	38.00	37.65	37.65	5,000	188,250	37.650	31.34	31.34	31.55	31.26	31.26	6,023	31.258	0.27%
2012-07-12	0	37.65	37.40	37.70	-	-	0	0	-	31.26	31.05	31.30	-	-	0	-	-2.33%
2012-07-11	0	38.55	38.25	38.55	38.55	38.55	200	7,710	38.550	32.00	31.76	32.00	32.00	32.00	241	32.005	0.00%
2012-07-10	0	38.55	38.25	38.55	-	-	0	0	-	32.00	31.76	32.00	-	-	0	-	-0.13%
2012-07-09	0	38.60	38.30	38.60	39.40	39.40	200	7,880	39.400	32.05	31.80	32.05	32.71	32.71	241	32.710	-1.78%
2012-07-06	0	39.30	39.00	39.30	-	-	0	0	-	32.63	32.38	32.63	-	-	0	-	0.00%
2012-07-05	0	39.30	39.15	39.45	39.30	39.30	252	9,903	39.298	32.63	32.50	32.75	32.63	32.63	304	32.625	-0.38%
2012-07-04	0	39.45	39.15	39.45	39.50	39.50	1,000	39,500	39.500	32.75	32.50	32.75	32.79	32.79	1,205	32.793	0.90%
2012-07-03	0	39.10	39.00	39.30	38.90	39.10	24,200	943,020	38.968	32.46	32.38	32.63	32.30	32.46	29,149	32.352	1.16%
2012-06-29	0	38.65	38.65	38.70	-	-	0	0	-	32.09	32.09	32.13	-	-	0	-	2.38%
2012-06-28	0	37.75	37.50	37.75	-	-	0	0	-	31.34	31.13	31.34	-	-	0	-	-0.40%
2012-06-27	0	37.90	37.65	37.90	37.50	37.90	2,200	82,900	37.682	31.47	31.26	31.47	31.13	31.47	2,650	31.284	0.93%
2012-06-26	0	37.55	37.40	37.65	37.55	38.00	4,400	166,510	37.843	31.17	31.05	31.26	31.17	31.55	5,300	31.418	0.00%
2012-06-25	0	37.55	37.25	37.55	37.85	37.85	1,800	68,030	37.794	31.17	30.93	31.17	31.42	31.42	2,168	31.378	-0.79%
2012-06-22	0	37.85	37.55	37.85	38.00	38.50	2,200	83,700	38.046	31.42	31.17	31.42	31.55	31.96	2,650	31.586	-1.69%
2012-06-21	0	38.50	38.20	38.50	-	-	200,000	7,727,300	38.637	31.96	31.71	31.96	-	-	240,902	32.077	-0.77%
2012-06-20	0	38.80	38.70	38.80	38.35	38.80	24,400	938,770	38.474	32.21	32.13	32.21	31.84	32.21	29,390	31.942	0.65%
2012-06-19	0	38.55	38.55	38.80	38.45	38.45	600	23,070	38.450	32.00	32.00	32.21	31.92	31.92	723	31.922	-0.64%
2012-06-18	0	38.80	38.50	38.80	38.00	38.95	11,400	440,710	38.659	32.21	31.96	32.21	31.55	32.34	13,731	32.095	2.37%
2012-06-15	0	37.90	37.90	38.00	-	-	0	0	-	31.47	31.47	31.55	-	-	0	-	0.40%
2012-06-14	0	37.75	37.65	37.90	-	-	0	0	-	31.34	31.26	31.47	-	-	0	-	0.00%
2012-06-13	0	37.75	37.75	38.00	37.70	37.70	400	15,080	37.700	31.34	31.34	31.55	31.30	31.30	482	31.299	-0.13%
2012-06-12	0	37.80	37.50	37.80	37.70	37.80	6,400	241,620	37.753	31.38	31.13	31.38	31.30	31.38	7,709	31.343	0.00%
2012-06-11	0	37.80	37.80	38.05	37.75	37.90	25,000	945,620	37.825	31.38	31.38	31.59	31.34	31.47	30,113	31.403	1.20%
2012-06-08	0	37.35	37.10	37.40	37.45	37.45	1,000	37,450	37.450	31.01	30.80	31.05	31.09	31.09	1,205	31.092	-0.40%
2012-06-07	0	37.50	37.50	37.80	-	-	0	0	-	31.13	31.13	31.38	-	-	0	-	0.67%
2012-06-06	0	37.25	36.95	37.25	37.00	37.25	11,000	408,050	37.096	30.93	30.68	30.93	30.72	30.93	13,250	30.797	1.36%
2012-06-05	0	36.75	36.45	36.75	36.75	36.75	400	14,700	36.750	30.51	30.26	30.51	30.51	30.51	482	30.510	0.96%
2012-06-04	0	36.40	36.30	36.50	36.40	37.15	4,800	174,960	36.450	30.22	30.14	30.30	30.22	30.84	5,782	30.261	-2.67%
2012-06-01	0	37.40	37.10	37.40	37.55	37.55	26,600	992,580	37.315	31.05	30.80	31.05	31.17	31.17	32,040	30.979	-0.40%
2012-05-31	0	37.55	37.50	37.75	37.50	37.50	600	22,500	37.500	31.17	31.13	31.34	31.13	31.13	723	31.133	-1.05%
2012-05-30	0	37.95	37.80	38.05	37.95	37.95	1,800	68,310	37.950	31.51	31.38	31.59	31.51	31.51	2,168	31.507	-0.39%
2012-05-29	0	38.10	38.05	38.35	37.95	38.15	10,000	380,900	38.090	31.63	31.59	31.84	31.51	31.67	12,045	31.623	2.14%
2012-05-28	0	37.30	37.30	37.60	37.30	37.50	50,040	1,866,980	37.310	30.97	30.97	31.22	30.97	31.13	60,274	30.975	0.00%
2012-05-25	0	37.30	37.20	37.45	37.30	37.50	5,800	217,370	37.478	30.97	30.88	31.09	30.97	31.13	6,986	31.114	-0.40%
2012-05-24	0	37.45	37.40	37.45	-	-	400	14,980	37.450	31.09	31.05	31.09	-	-	482	31.092	-0.13%
2012-05-23	0	37.50	37.40	37.70	37.45	37.50	45,400	1,700,500	37.456	31.13	31.05	31.30	31.09	31.13	54,685	31.096	-1.19%
2012-05-22	0	37.95	37.85	38.00	37.95	38.15	19,800	752,340	37.997	31.51	31.42	31.55	31.51	31.67	23,849	31.546	1.07%
2012-05-21	0	37.55	37.50	37.80	37.40	37.40	200	7,480	37.400	31.17	31.13	31.38	31.05	31.05	241	31.050	0.27%
2012-05-18	0	37.45	37.25	37.55	37.40	38.00	1,600	60,200	37.625	31.09	30.93	31.17	31.05	31.55	1,927	31.237	-2.47%
2012-05-17	0	38.40	38.10	38.40	38.15	38.50	7,000	269,430	38.490	31.88	31.63	31.88	31.67	31.96	8,432	31.955	0.79%
2012-05-16	0	38.10	37.85	38.15	37.70	39.00	66,200	2,503,690	37.820	31.63	31.42	31.67	31.30	32.38	79,738	31.399	-3.18%
2012-05-15	0	39.35	39.05	39.35	39.15	39.60	16,200	637,120	39.328	32.67	32.42	32.67	32.50	32.88	19,513	32.651	-0.76%
2012-05-14	0	39.65	39.60	39.65	39.80	39.90	5,800	231,000	39.828	32.92	32.88	32.92	33.04	33.13	6,986	33.065	-0.63%
2012-05-11	0	39.90	39.90	40.00	39.85	40.40	1,600	64,020	40.013	33.13	33.13	33.21	33.08	33.54	1,927	33.219	-1.24%
2012-05-10	0	40.40	40.30	40.60	40.40	40.40	1,000	40,400	40.400	33.54	33.46	33.71	33.54	33.54	1,205	33.541	0.00%
2012-05-09	0	40.40	40.40	40.70	40.40	40.80	4,000	162,450	40.613	33.54	33.54	33.79	33.54	33.87	4,818	33.717	-1.10%
2012-05-08	0	40.85	40.85	41.15	40.85	41.20	8,600	352,340	40.970	33.91	33.91	34.16	33.91	34.20	10,359	34.014	-0.49%
2012-05-07	0	41.05	41.00	41.10	40.80	41.05	3,400	139,030	40.891	34.08	34.04	34.12	33.87	34.08	4,095	33.948	-2.03%
2012-05-04	0	41.90	41.65	41.90	42.00	42.00	436	18,302	41.977	34.79	34.58	34.79	34.87	34.87	525	34.850	-0.36%
2012-05-03	0	42.05	42.05	42.30	42.05	42.40	2,200	92,970	42.259	34.91	34.91	35.12	34.91	35.20	2,650	35.084	-0.83%
2012-05-02	0	42.40	42.40	42.50	42.35	42.35	600	25,410	42.350	35.20	35.20	35.28	35.16	35.16	723	35.160	1.07%
2012-04-30	0	41.95	41.95	42.20	-	-	800	33,560	41.950	34.83	34.83	35.04	-	-	964	34.828	1.45%
2012-04-27	0	41.35	41.35	41.65	-	-	0	0	-	34.33	34.33	34.58	-	-	0	-	0.00%
2012-04-26	0	41.35	41.35	41.65	-	-	0	0	-	34.33	34.33	34.58	-	-	0	-	0.73%
2012-04-25	0	41.05	41.05	41.35	41.05	41.20	2,000	82,250	41.125	34.08	34.08	34.33	34.08	34.20	2,409	34.143	-0.36%
2012-04-24	0	41.20	41.05	41.30	41.20	41.20	400	16,500	41.250	34.20	34.08	34.29	34.20	34.20	482	34.246	-0.24%
2012-04-23	0	41.30	41.05	41.35	41.30	41.40	3,000	123,960	41.320	34.29	34.08	34.33	34.29	34.37	3,614	34.304	-1.20%
2012-04-20	0	41.80	41.45	41.80	-	-	0	0	-	34.70	34.41	34.70	-	-	0	-	-0.36%
2012-04-19	0	41.95	41.90	42.10	-	-	0	0	-	34.83	34.79	34.95	-	-	0	-	0.00%
2012-04-18	0	41.95	41.75	42.00	42.00	42.00	200	8,400	42.000	34.83	34.66	34.87	34.87	34.87	241	34.869	0.84%
2012-04-17	0	41.60	41.25	41.55	-	-	0	0	-	34.54	34.25	34.50	-	-	0	-	-0.48%
2012-04-16	0	41.80	41.50	41.80	41.85	41.85	200	8,370	41.850	34.70	34.45	34.70	34.74	34.74	241	34.744	-0.12%
2012-04-13	0	41.85	41.85	42.15	41.75	42.20	5,000	210,100	42.020	34.74	34.74	34.99	34.66	35.04	6,023	34.886	1.45%
2012-04-12	0	41.25	41.20	41.50	41.00	41.25	3,000	123,300	41.100	34.25	34.20	34.45	34.04	34.25	3,614	34.122	0.12%
2012-04-11	0	41.20	41.10	41.20	41.05	41.65	10,800	446,940	41.383	34.20	34.12	34.20	34.08	34.58	13,009	34.357	-1.08%
2012-04-10	0	41.65	41.35	41.65	41.70	42.10	7,200	301,800	41.917	34.58	34.33	34.58	34.62	34.95	8,672	34.800	-0.95%
2012-04-05	0	42.05	41.85	42.05	41.65	42.05	10,237	427,258	41.737	34.91	34.74	34.91	34.58	34.91	12,331	34.650	-1.06%
2012-04-03	0	42.50	42.45	42.75	42.50	42.75	1,200	51,250	42.708	35.28	35.24	35.49	35.28	35.49	1,445	35.457	1.19%
2012-04-02	0	42.00	42.00	42.15	42.00	42.00	1,200	50,290	41.908	34.87	34.87	34.99	34.87	34.87	1,445	34.793	0.96%
2012-03-30	0	41.60	41.60	41.90	41.50	41.50	1,200	49,800	41.500	34.54	34.54	34.79	34.45	34.45	1,445	34.454	0.00%
2012-03-29	0	41.60	41.30	41.60	41.80	42.00	12,000	503,000	41.917	34.54	34.29	34.54	34.70	34.87	14,454	34.800	-1.07%
2012-03-28	0	42.05	41.80	42.10	42.05	42.05	2,000	84,100	42.050	34.91	34.70	34.95	34.91	34.91	2,409	34.911	0.24%
2012-03-27	0	41.95	41.90	42.00	41.65	41.95	2,000	83,480	41.740	34.83	34.79	34.87	34.58	34.83	2,409	34.653	1.70%
2012-03-26	0	41.25	41.20	41.50	41.25	41.85	10,200	421,670	41.340	34.25	34.20	34.45	34.25	34.74	12,286	34.321	-1.43%
2012-03-23	0	41.85	41.60	41.90	-	-	0	0	-	34.74	34.54	34.79	-	-	0	-	0.00%
2012-03-22	0	41.85	41.85	42.15	41.80	41.85	4,000	167,300	41.825	34.74	34.74	34.99	34.70	34.74	4,818	34.724	0.00%
2012-03-21	0	41.85	41.80	41.95	41.80	42.20	18,200	765,810	42.078	34.74	34.70	34.83	34.70	35.04	21,922	34.933	-0.12%
2012-03-20	0	41.90	41.85	42.15	41.90	42.35	14,400	605,340	42.038	34.79	34.74	34.99	34.79	35.16	17,345	34.900	-1.06%
2012-03-19	0	42.35	42.15	42.45	42.25	42.40	3,400	143,930	42.332	35.16	34.99	35.24	35.08	35.20	4,095	35.145	-0.24%
2012-03-16	0	42.45	42.30	42.60	-	-	0	0	-	35.24	35.12	35.37	-	-	0	-	0.00%
2012-03-15	0	42.45	42.50	42.80	42.40	42.80	6,600	280,300	42.470	35.24	35.28	35.53	35.20	35.53	7,950	35.259	-0.93%
2012-03-14	0	42.85	42.60	42.90	42.85	43.50	18,000	774,970	43.054	35.57	35.37	35.62	35.57	36.11	21,681	35.744	0.47%
2012-03-13	0	42.65	42.60	42.75	42.65	42.80	5,200	222,120	42.715	35.41	35.37	35.49	35.41	35.53	6,263	35.463	1.07%
2012-03-12	0	42.20	42.10	42.25	42.10	42.60	12,600	533,220	42.319	35.04	34.95	35.08	34.95	35.37	15,177	35.134	-0.47%
2012-03-09	0	42.40	42.30	42.45	42.20	42.40	16,400	694,130	42.325	35.20	35.12	35.24	35.04	35.20	19,754	35.139	0.83%
2012-03-08	0	42.05	41.80	42.10	42.05	42.05	600	25,240	42.067	34.91	34.70	34.95	34.91	34.91	723	34.924	1.69%
2012-03-07	0	41.35	41.25	41.55	41.35	41.35	1,200	49,620	41.350	34.33	34.25	34.50	34.33	34.33	1,445	34.329	-1.66%
2012-03-06	0	42.05	41.75	42.05	42.10	42.25	400	16,870	42.175	34.91	34.66	34.91	34.95	35.08	482	35.014	-1.18%
2012-03-05	0	42.55	42.25	42.55	42.70	43.00	2,232	95,636	42.848	35.33	35.08	35.33	35.45	35.70	2,688	35.573	-0.93%
2012-03-02	0	42.95	42.90	43.20	-	-	0	0	-	35.66	35.62	35.87	-	-	0	-	0.00%
2012-03-01	0	42.95	42.80	42.95	43.00	43.30	1,800	77,840	43.244	35.66	35.53	35.66	35.70	35.95	2,168	35.902	-0.35%
2012-02-29	0	43.10	43.10	43.45	42.90	43.00	23,000	986,800	42.904	35.78	35.78	36.07	35.62	35.70	27,704	35.620	1.65%
2012-02-28	0	42.40	42.40	42.70	-	-	0	0	-	35.20	35.20	35.45	-	-	0	-	0.36%
2012-02-27	0	42.25	42.15	42.45	42.25	42.70	5,000	213,040	42.608	35.08	34.99	35.24	35.08	35.45	6,023	35.374	-0.35%
2012-02-24	0	42.40	42.40	42.70	-	-	0	0	-	35.20	35.20	35.45	-	-	0	-	0.00%
2012-02-23	0	42.40	42.40	42.60	42.40	42.90	3,400	145,060	42.665	35.20	35.20	35.37	35.20	35.62	4,095	35.421	-1.05%
2012-02-22	0	42.85	42.85	43.20	-	-	0	0	-	35.57	35.57	35.87	-	-	0	-	0.59%
2012-02-21	0	42.60	42.60	42.90	42.50	42.90	2,800	119,650	42.732	35.37	35.37	35.62	35.28	35.62	3,373	35.477	-0.70%
2012-02-20	0	42.90	42.90	43.10	42.90	43.25	10,200	439,940	43.131	35.62	35.62	35.78	35.62	35.91	12,286	35.808	-0.23%
2012-02-17	0	43.00	42.75	43.10	42.70	43.00	11,600	498,470	42.972	35.70	35.49	35.78	35.45	35.70	13,972	35.676	1.53%
2012-02-16	0	42.35	42.10	42.35	42.45	42.80	6,800	288,730	42.460	35.16	34.95	35.16	35.24	35.53	8,191	35.251	-1.51%
2012-02-15	0	43.00	42.80	43.15	43.00	43.00	1,400	60,200	43.000	35.70	35.53	35.82	35.70	35.70	1,686	35.699	1.53%
2012-02-14	0	42.35	42.10	42.40	42.05	43.00	165,600	6,983,500	42.171	35.16	34.95	35.20	34.91	35.70	199,466	35.011	0.36%
2012-02-13	0	42.20	42.00	42.30	42.05	42.20	2,400	101,050	42.104	35.04	34.87	35.12	34.91	35.04	2,891	34.955	0.36%
2012-02-10	0	42.05	41.75	42.05	42.00	42.55	3,600	151,510	42.086	34.91	34.66	34.91	34.87	35.33	4,336	34.941	-1.06%
2012-02-09	0	42.50	42.30	42.60	42.30	42.50	1,200	50,960	42.467	35.28	35.12	35.37	35.12	35.28	1,445	35.256	0.12%
2012-02-08	0	42.45	42.30	42.60	39.75	42.45	11,800	495,140	41.961	35.24	35.12	35.37	33.00	35.24	14,213	34.837	1.56%
2012-02-07	0	41.80	41.70	42.00	41.80	42.05	3,400	141,770	41.697	34.70	34.62	34.87	34.70	34.91	4,095	34.618	-0.24%
2012-02-06	0	41.90	41.65	41.95	41.80	42.10	5,200	218,760	42.069	34.79	34.58	34.83	34.70	34.95	6,263	34.926	0.12%
2012-02-03	0	41.85	41.65	41.95	41.85	41.85	8,000	334,800	41.850	34.74	34.58	34.83	34.74	34.74	9,636	34.744	0.12%
2012-02-02	0	41.80	41.70	42.00	41.10	41.80	1,800	74,120	41.178	34.70	34.62	34.87	34.12	34.70	2,168	34.186	1.70%
2012-02-01	0	41.10	41.00	41.15	41.05	41.10	17,400	714,980	41.091	34.12	34.04	34.16	34.08	34.12	20,958	34.114	0.12%
2012-01-31	0	41.05	40.80	41.10	40.85	41.05	8,200	335,550	40.921	34.08	33.87	34.12	33.91	34.08	9,877	33.973	0.86%
2012-01-30	0	40.70	40.40	40.70	40.90	41.10	800	32,770	40.963	33.79	33.54	33.79	33.96	34.12	964	34.008	-1.45%
2012-01-27	0	41.30	41.00	41.30	41.30	41.30	7,200	297,360	41.300	34.29	34.04	34.29	34.29	34.29	8,672	34.288	0.00%
2012-01-26	0	41.30	41.00	41.30	40.75	41.50	76,000	3,124,910	41.117	34.29	34.04	34.29	33.83	34.45	91,543	34.136	2.61%
2012-01-20	0	40.25	40.00	40.30	40.10	40.10	400	16,080	40.200	33.42	33.21	33.46	33.29	33.29	482	33.375	0.50%
2012-01-19	0	40.05	39.75	40.05	40.00	40.15	5,000	200,400	40.080	33.25	33.00	33.25	33.21	33.33	6,023	33.275	1.39%
2012-01-18	0	39.50	39.30	39.60	39.00	39.50	29,400	1,160,400	39.469	32.79	32.63	32.88	32.38	32.79	35,413	32.768	0.25%
2012-01-17	0	39.40	39.15	39.45	38.40	39.40	8,800	341,010	38.751	32.71	32.50	32.75	31.88	32.71	10,600	32.172	2.60%
2012-01-16	0	38.40	38.20	38.50	38.40	39.00	4,800	185,750	38.698	31.88	31.71	31.96	31.88	32.38	5,782	32.128	-1.54%
2012-01-13	0	39.00	38.75	39.05	38.65	39.00	1,400	54,530	38.950	32.38	32.17	32.42	32.09	32.38	1,686	32.337	0.91%
2012-01-12	0	38.65	38.40	38.70	38.65	38.65	400	15,460	38.650	32.09	31.88	32.13	32.09	32.09	482	32.088	0.00%
2012-01-11	0	38.65	38.40	38.70	38.65	38.65	400	15,460	38.650	32.09	31.88	32.13	32.09	32.09	482	32.088	1.18%
2012-01-10	0	38.20	38.20	38.50	-	-	0	0	-	31.71	31.71	31.96	-	-	0	-	1.46%
2012-01-09	0	37.65	37.65	37.95	37.60	37.60	400	15,040	37.600	31.26	31.26	31.51	31.22	31.22	482	31.216	-0.26%
2012-01-06	0	37.75	37.45	37.75	38.15	38.15	400	15,260	38.150	31.34	31.09	31.34	31.67	31.67	482	31.673	-1.05%
2012-01-05	0	38.15	38.00	38.15	38.15	38.15	600	22,890	38.150	31.67	31.55	31.67	31.67	31.67	723	31.673	0.13%
2012-01-04	0	38.10	38.00	38.10	38.15	38.15	1,400	53,410	38.150	31.63	31.55	31.63	31.67	31.67	1,686	31.673	-0.13%
2012-01-03	0	38.15	37.85	38.15	37.25	38.15	5,200	198,000	38.077	31.67	31.42	31.67	30.93	31.67	6,263	31.612	2.42%
2011-12-30	0	37.25	37.10	37.25	-	-	0	0	-	30.93	30.80	30.93	-	-	0	-	-0.13%
2011-12-29	0	37.30	37.05	37.25	-	-	0	0	-	30.97	30.76	30.93	-	-	0	-	-0.13%
2011-12-28	0	37.35	37.15	37.35	39.00	39.00	200	7,800	39.000	31.01	30.84	31.01	32.38	32.38	241	32.378	-0.80%
2011-12-23	0	37.65	37.65	37.95	36.85	36.85	400	14,740	36.850	31.26	31.26	31.51	30.59	30.59	482	30.593	1.48%
2011-12-22	0	37.10	36.90	-	-	-	0	0	-	30.80	30.63	-	-	-	0	-	0.00%
2011-12-21	0	37.10	37.10	37.40	37.00	37.10	40,000	1,483,150	37.079	30.80	30.80	31.05	30.72	30.80	48,180	30.783	2.49%
2011-12-20	0	36.20	36.00	36.20	36.20	36.30	30,000	1,088,000	36.267	30.05	29.89	30.05	30.05	30.14	36,135	30.109	0.42%
2011-12-19	0	36.05	36.05	36.20	35.85	36.80	8,200	298,680	36.424	29.93	29.93	30.05	29.76	30.55	9,877	30.240	-2.30%
2011-12-16	0	36.90	36.90	37.20	36.70	36.80	6,800	249,840	36.741	30.63	30.63	30.88	30.47	30.55	8,191	30.503	1.82%
2011-12-15	0	37.00	36.85	37.15	37.00	37.35	10,200	380,070	37.262	30.09	29.97	30.21	30.09	30.37	12,544	30.300	-2.37%
2011-12-14	0	37.90	37.70	38.00	-	-	0	0	-	30.82	30.66	30.90	-	-	0	-	0.00%
2011-12-13	0	37.90	37.90	38.15	37.80	38.30	51,800	1,963,770	37.911	30.82	30.82	31.02	30.74	31.14	63,702	30.827	-2.07%
2011-12-12	0	38.70	38.50	38.75	38.85	38.85	200	7,770	38.850	31.47	31.31	31.51	31.59	31.59	246	31.591	0.65%
2011-12-09	0	38.45	38.40	38.65	38.45	38.80	18,200	704,260	38.696	31.27	31.23	31.43	31.27	31.55	22,382	31.466	-3.15%
2011-12-08	0	39.70	39.55	39.70	39.40	39.75	78,800	3,121,950	39.619	32.28	32.16	32.28	32.04	32.32	96,906	32.216	-0.13%
2011-12-07	0	39.75	39.75	40.05	-	-	0	0	-	32.32	32.32	32.57	-	-	0	-	0.89%
2011-12-06	0	39.40	39.25	39.55	39.40	39.85	5,400	214,490	39.720	32.04	31.92	32.16	32.04	32.40	6,641	32.299	-0.38%
2011-12-05	0	39.55	39.55	39.85	39.40	40.00	63,000	2,492,040	39.556	32.16	32.16	32.40	32.04	32.53	77,475	32.166	0.13%
2011-12-02	0	39.50	39.50	39.80	-	-	0	0	-	32.12	32.12	32.36	-	-	0	-	0.13%
2011-12-01	0	39.45	39.45	39.65	38.00	39.65	90,000	3,549,750	39.442	32.08	32.08	32.24	30.90	32.24	110,679	32.072	5.20%
2011-11-30	0	37.50	37.35	37.50	37.50	37.95	36,000	1,351,960	37.554	30.49	30.37	30.49	30.49	30.86	44,272	30.538	-1.32%
2011-11-29	0	38.00	37.80	38.10	37.50	38.00	40,000	1,532,050	38.301	30.90	30.74	30.98	30.49	30.90	49,191	31.145	2.56%
2011-11-28	0	37.05	36.95	37.25	36.80	37.20	78,600	2,915,620	37.094	30.13	30.05	30.29	29.92	30.25	96,660	30.164	1.09%
2011-11-25	0	36.65	36.45	36.75	36.65	36.80	2,000	73,510	36.755	29.80	29.64	29.88	29.80	29.92	2,460	29.888	-1.21%
2011-11-24	0	37.10	36.85	37.10	-	-	0	0	-	30.17	29.97	30.17	-	-	0	-	0.00%
2011-11-23	0	37.10	36.75	37.05	-	-	0	0	-	30.17	29.88	30.13	-	-	0	-	-2.24%
2011-11-22	0	37.95	37.80	37.95	38.05	38.05	1,200	45,660	38.050	30.86	30.74	30.86	30.94	30.94	1,476	30.941	-0.26%
2011-11-21	0	38.05	37.75	38.05	38.20	38.20	400	15,230	38.075	30.94	30.70	30.94	31.06	31.06	492	30.961	-1.55%
2011-11-18	0	38.65	38.45	38.65	-	-	0	0	-	31.43	31.27	31.43	-	-	0	-	-2.15%
2011-11-17	0	39.50	39.30	39.55	39.30	39.50	139,000	5,463,300	39.304	32.12	31.96	32.16	31.96	32.12	170,938	31.961	0.38%
2011-11-16	0	39.35	39.35	39.65	39.20	39.85	3,600	142,920	39.700	32.00	32.00	32.24	31.88	32.40	4,427	32.283	-2.60%
2011-11-15	0	40.40	40.10	40.40	40.50	40.50	600	24,300	40.500	32.85	32.61	32.85	32.93	32.93	738	32.933	-0.25%
2011-11-14	0	40.50	40.50	40.65	40.40	40.40	400	16,220	40.550	32.93	32.93	33.06	32.85	32.85	492	32.974	2.53%
2011-11-11	0	39.50	39.50	39.80	-	-	0	0	-	32.12	32.12	32.36	-	-	0	-	0.64%
2011-11-10	0	39.25	39.05	39.30	39.25	40.50	3,600	142,350	39.542	31.92	31.75	31.96	31.92	32.93	4,427	32.154	-4.15%
2011-11-09	0	40.95	40.70	41.00	40.95	40.95	600	24,570	40.950	33.30	33.10	33.34	33.30	33.30	738	33.299	0.86%
2011-11-08	0	40.60	40.35	40.65	-	-	0	0	-	33.01	32.81	33.06	-	-	0	-	0.00%
2011-11-07	0	40.60	40.50	40.85	40.60	41.05	23,200	948,900	40.901	33.01	32.93	33.22	33.01	33.38	28,531	33.259	-1.10%
2011-11-04	0	41.05	40.95	41.25	40.90	41.05	7,800	320,130	41.042	33.38	33.30	33.54	33.26	33.38	9,592	33.374	3.40%
2011-11-03	0	39.70	39.60	39.90	39.65	40.00	17,000	678,300	39.900	32.28	32.20	32.45	32.24	32.53	20,906	32.445	-1.85%
2011-11-02	0	40.45	40.35	40.65	39.75	39.75	400	15,900	39.750	32.89	32.81	33.06	32.32	32.32	492	32.323	0.37%
2011-11-01	0	40.30	40.05	40.40	39.95	40.60	31,400	1,263,940	40.253	32.77	32.57	32.85	32.49	33.01	38,615	32.732	-1.83%
2011-10-31	0	41.05	40.90	41.20	41.05	41.85	10,000	416,680	41.668	33.38	33.26	33.50	33.38	34.03	12,298	33.883	-1.32%
2011-10-28	0	41.60	41.25	41.55	41.80	42.00	12,200	510,000	41.803	33.83	33.54	33.79	33.99	34.15	15,003	33.993	1.96%
2011-10-27	0	40.80	40.65	40.95	40.00	40.75	38,400	1,538,290	40.060	33.18	33.06	33.30	32.53	33.14	47,223	32.575	2.51%
2011-10-26	0	39.80	39.75	40.00	39.60	39.70	1,850	73,305	39.624	32.36	32.32	32.53	32.20	32.28	2,275	32.221	0.51%
2011-10-25	0	39.60	39.35	39.65	39.40	39.60	9,000	356,200	39.578	32.20	32.00	32.24	32.04	32.20	11,068	32.183	1.15%
2011-10-24	0	39.15	39.15	39.45	-	-	200	7,780	38.900	31.84	31.84	32.08	-	-	246	31.632	3.03%
2011-10-21	0	38.00	37.80	38.10	38.00	38.00	1,400	53,200	38.000	30.90	30.74	30.98	30.90	30.90	1,722	30.900	0.26%
2011-10-20	0	37.90	37.65	37.90	38.40	38.40	400	15,360	38.400	30.82	30.62	30.82	31.23	31.23	492	31.225	-1.43%
2011-10-19	0	38.45	38.45	38.75	38.45	38.45	800	30,760	38.450	31.27	31.27	31.51	31.27	31.27	984	31.266	0.65%
2011-10-18	0	38.20	38.00	38.30	38.10	39.55	46,400	1,780,300	38.369	31.06	30.90	31.14	30.98	32.16	57,061	31.200	-2.80%
2011-10-17	0	39.30	39.25	39.55	38.95	39.35	41,600	1,626,730	39.104	31.96	31.92	32.16	31.67	32.00	51,158	31.798	2.08%
2011-10-14	0	38.50	38.20	38.50	-	-	0	0	-	31.31	31.06	31.31	-	-	0	-	0.00%
2011-10-13	0	38.50	38.50	38.80	38.40	38.40	200	7,680	38.400	31.31	31.31	31.55	31.23	31.23	246	31.225	0.92%
2011-10-12	0	38.15	37.80	38.10	38.15	38.15	1,000	38,150	38.150	31.02	30.74	30.98	31.02	31.02	1,230	31.022	0.93%
2011-10-11	0	37.80	37.55	37.85	37.95	38.00	1,000	37,980	37.980	30.74	30.53	30.78	30.86	30.90	1,230	30.884	3.14%
2011-10-10	0	36.65	36.65	36.95	36.65	36.65	1,000	36,650	36.650	29.80	29.80	30.05	29.80	29.80	1,230	29.802	0.00%
2011-10-07	0	36.65	36.55	36.80	36.65	36.75	900	32,995	36.661	29.80	29.72	29.92	29.80	29.88	1,107	29.811	2.95%
2011-10-06	0	35.60	35.60	35.90	34.00	34.00	4,000	136,000	34.000	28.95	28.95	29.19	27.65	27.65	4,919	27.647	2.89%
2011-10-04	0	34.60	34.35	34.60	34.60	35.00	28,800	1,005,760	34.922	28.14	27.93	28.14	28.14	28.46	35,417	28.397	-1.70%
2011-10-03	0	35.20	35.20	35.45	35.20	36.10	48,000	1,726,300	35.965	28.62	28.62	28.83	28.62	29.36	59,029	29.245	-4.35%
2011-09-30	0	36.80	36.65	36.95	36.80	36.80	800	29,440	36.800	29.92	29.80	30.05	29.92	29.92	984	29.924	-0.14%
2011-09-28	0	36.85	36.80	37.10	36.70	37.00	11,400	419,780	36.823	29.97	29.92	30.17	29.84	30.09	14,019	29.943	0.55%
2011-09-27	0	36.65	36.60	36.90	-	-	1,000	36,750	36.750	29.80	29.76	30.01	-	-	1,230	29.884	5.32%
2011-09-26	0	34.80	34.75	35.00	34.50	35.65	34,600	1,197,710	34.616	28.30	28.26	28.46	28.05	28.99	42,550	28.148	-3.33%
2011-09-23	0	36.00	36.00	36.20	35.70	36.15	33,200	1,195,460	36.008	29.27	29.27	29.44	29.03	29.40	40,828	29.280	-2.70%
2011-09-22	0	37.00	36.80	37.10	37.00	39.00	38,200	1,439,150	37.674	30.09	29.92	30.17	30.09	31.71	46,977	30.635	-5.13%
2011-09-21	0	39.00	38.75	39.05	38.95	39.30	30,200	1,180,880	39.102	31.71	31.51	31.75	31.67	31.96	37,139	31.796	0.78%
2011-09-20	0	38.70	38.70	39.00	38.25	38.40	1,600	61,340	38.338	31.47	31.47	31.71	31.10	31.23	1,968	31.175	-0.64%
2011-09-19	0	38.95	38.70	39.00	-	-	0	0	-	31.67	31.47	31.71	-	-	0	-	-2.38%
2011-09-16	0	39.90	39.70	39.90	39.80	40.10	37,000	1,473,400	39.822	32.45	32.28	32.45	32.36	32.61	45,501	32.381	2.97%
2011-09-15	0	38.75	38.75	39.05	38.65	38.70	2,800	108,320	38.686	31.51	31.51	31.75	31.43	31.47	3,443	31.458	0.00%
2011-09-14	0	38.75	38.65	38.95	38.50	39.80	30,400	1,177,560	38.736	31.51	31.43	31.67	31.31	32.36	37,385	31.498	-2.27%
2011-09-12	0	39.65	39.40	39.70	39.65	40.15	46,400	1,848,610	39.841	32.24	32.04	32.28	32.24	32.65	57,061	32.397	-3.17%
2011-09-09	0	40.95	40.80	40.95	41.00	41.30	13,800	568,000	41.159	33.30	33.18	33.30	33.34	33.58	16,971	33.469	-0.12%
2011-09-08	0	41.00	40.85	41.00	41.00	41.50	6,400	264,600	41.344	33.34	33.22	33.34	33.34	33.75	7,871	33.619	0.74%
2011-09-07	0	40.70	40.75	41.00	40.20	40.20	19,400	793,630	40.909	33.10	33.14	33.34	32.69	32.69	23,857	33.265	2.65%
2011-09-06	0	39.65	39.50	39.75	39.40	39.70	40,400	1,594,370	39.465	32.24	32.12	32.32	32.04	32.28	49,683	32.091	-1.00%
2011-09-05	0	40.05	40.05	40.35	40.05	41.00	9,073	366,989	40.449	32.57	32.57	32.81	32.57	33.34	11,158	32.891	-3.61%
2011-09-02	0	41.55	41.25	41.55	41.25	41.80	5,600	232,370	41.495	33.79	33.54	33.79	33.54	33.99	6,887	33.742	-0.60%
2011-09-01	0	41.80	41.50	41.80	42.00	42.10	1,400	58,840	42.029	33.99	33.75	33.99	34.15	34.23	1,722	34.176	0.97%
2011-08-31	0	41.40	41.40	41.70	41.00	41.45	2,000	82,520	41.260	33.66	33.66	33.91	33.34	33.71	2,460	33.551	1.22%
2011-08-30	0	40.90	40.60	40.90	40.90	40.90	1,200	49,080	40.900	33.26	33.01	33.26	33.26	33.26	1,476	33.258	1.36%
2011-08-29	0	40.35	40.15	40.40	40.35	40.35	1,200	48,420	40.350	32.81	32.65	32.85	32.81	32.81	1,476	32.811	2.41%
2011-08-26	0	39.40	39.30	39.55	39.40	39.45	23,000	906,310	39.405	32.04	31.96	32.16	32.04	32.08	28,285	32.042	-0.25%
2011-08-25	0	39.50	39.50	39.65	39.45	39.45	2,400	94,680	39.450	32.12	32.12	32.24	32.08	32.08	2,951	32.079	0.25%
2011-08-24	0	39.40	39.20	39.45	39.55	39.70	1,400	55,460	39.614	32.04	31.88	32.08	32.16	32.28	1,722	32.213	-1.13%
2011-08-23	0	39.85	39.85	40.10	39.05	39.95	230,200	9,127,070	39.648	32.40	32.40	32.61	31.75	32.49	283,093	32.241	3.10%
2011-08-22	0	38.65	38.65	38.80	38.45	39.20	47,800	1,847,600	38.653	31.43	31.43	31.55	31.27	31.88	58,783	31.431	-1.40%
2011-08-19	0	39.20	39.00	39.25	39.05	40.20	31,600	1,237,860	39.173	31.88	31.71	31.92	31.75	32.69	38,861	31.854	-4.27%
2011-08-18	0	40.95	40.85	40.95	40.85	41.65	16,200	667,050	41.176	33.30	33.22	33.30	33.22	33.87	19,922	33.483	-1.80%
2011-08-17	0	41.70	41.50	41.75	-	-	0	0	-	33.91	33.75	33.95	-	-	0	-	-0.12%
2011-08-16	0	41.75	41.50	41.80	41.60	41.90	14,000	584,150	41.725	33.95	33.75	33.99	33.83	34.07	17,217	33.929	1.71%
2011-08-15	0	41.05	41.00	41.30	40.90	41.05	55,200	2,264,460	41.023	33.38	33.34	33.58	33.26	33.38	67,883	33.358	1.36%
2011-08-12	0	40.50	40.25	40.50	40.70	41.50	16,800	689,790	41.059	32.93	32.73	32.93	33.10	33.75	20,660	33.388	-0.98%
2011-08-11	0	40.90	40.60	40.90	40.20	41.00	26,000	1,051,300	40.435	33.26	33.01	33.26	32.69	33.34	31,974	32.880	-0.24%
2011-08-10	0	41.00	40.85	41.05	41.00	41.55	128,600	5,303,050	41.237	33.34	33.22	33.38	33.34	33.79	158,148	33.532	1.49%
2011-08-09	0	40.40	40.10	40.40	38.80	41.10	116,400	4,723,340	40.579	32.85	32.61	32.85	31.55	33.42	143,145	32.997	-2.65%
2011-08-08	0	41.50	41.20	41.50	40.85	43.00	125,000	5,153,610	41.229	33.75	33.50	33.75	33.22	34.97	153,721	33.526	-2.35%
2011-08-05	0	42.50	42.40	42.70	42.30	44.85	84,800	3,612,680	42.602	34.56	34.48	34.72	34.40	36.47	104,284	34.643	-5.24%
2011-08-04	0	44.85	44.40	44.85	-	-	400	17,940	44.850	36.47	36.10	36.47	-	-	492	36.470	-0.99%
2011-08-03	0	45.30	44.95	45.40	45.30	45.50	800	36,360	45.450	36.84	36.55	36.92	36.84	37.00	984	36.958	-2.48%
2011-08-02	0	46.45	46.00	46.50	46.25	47.00	13,000	609,860	46.912	37.77	37.41	37.81	37.61	38.22	15,987	38.147	-1.17%
2011-08-01	0	47.00	47.00	47.05	47.00	47.15	3,400	159,970	47.050	38.22	38.22	38.26	38.22	38.34	4,181	38.259	1.29%
2011-07-29	0	46.40	46.30	46.55	46.40	46.65	2,400	111,780	46.575	37.73	37.65	37.85	37.73	37.93	2,951	37.873	-0.96%
2011-07-28	0	46.85	46.65	47.05	46.85	47.05	18,200	853,330	46.886	38.10	37.93	38.26	38.10	38.26	22,382	38.126	-1.06%
2011-07-27	0	47.35	47.00	47.35	47.20	47.35	1,600	75,670	47.294	38.50	38.22	38.50	38.38	38.50	1,968	38.457	1.18%
2011-07-26	0	46.80	46.80	47.20	46.65	46.90	25,000	1,168,680	46.747	38.06	38.06	38.38	37.93	38.14	30,744	38.013	0.21%
2011-07-25	0	46.70	46.35	46.70	46.55	46.80	5,600	260,840	46.579	37.97	37.69	37.97	37.85	38.06	6,887	37.876	-0.85%
2011-07-22	0	47.10	46.70	47.15	47.00	47.10	36,600	1,722,410	47.060	38.30	37.97	38.34	38.22	38.30	45,010	38.268	1.29%
2011-07-21	0	46.50	46.25	46.55	46.30	46.70	72,200	3,354,210	46.457	37.81	37.61	37.85	37.65	37.97	88,789	37.777	-0.53%
2011-07-20	0	46.75	46.30	46.80	46.55	46.75	134,400	6,162,608	45.853	38.02	37.65	38.06	37.85	38.02	165,281	37.286	1.52%
2011-07-19	0	46.05	45.85	46.25	45.70	46.35	21,800	1,004,200	46.064	37.45	37.28	37.61	37.16	37.69	26,809	37.458	-0.43%
2011-07-18	0	46.25	45.90	46.35	46.00	46.25	1,800	82,990	46.106	37.61	37.32	37.69	37.41	37.61	2,214	37.491	0.33%
2011-07-15	0	46.10	46.10	46.60	-	-	0	0	-	37.49	37.49	37.89	-	-	0	-	0.11%
2011-07-14	0	46.05	46.05	46.55	45.95	46.40	4,400	202,790	46.089	37.45	37.45	37.85	37.36	37.73	5,411	37.478	0.11%
2011-07-13	0	46.00	45.80	46.15	46.00	46.95	149,000	6,931,700	46.522	37.41	37.24	37.53	37.41	38.18	183,235	37.829	-0.22%
2011-07-12	0	46.10	45.85	46.10	-	-	0	0	-	37.49	37.28	37.49	-	-	0	-	-2.74%
2011-07-11	0	47.40	47.15	47.40	47.45	47.80	15,800	750,530	47.502	38.54	38.34	38.54	38.58	38.87	19,430	38.627	-0.84%
2011-07-08	0	47.80	47.80	48.00	47.75	47.75	400	19,100	47.750	38.87	38.87	39.03	38.83	38.83	492	38.828	0.42%
2011-07-07	0	47.60	47.60	47.75	-	-	0	0	-	38.71	38.71	38.83	-	-	0	-	0.11%
2011-07-06	0	47.55	47.55	47.70	47.55	47.60	2,200	104,620	47.555	38.67	38.67	38.79	38.67	38.71	2,705	38.670	-0.11%
2011-07-05	0	47.60	47.60	47.75	-	-	0	0	-	38.71	38.71	38.83	-	-	0	-	0.32%
2011-07-04	0	47.45	47.35	-	47.30	47.50	38,200	1,813,170	47.465	38.58	38.50	-	38.46	38.63	46,977	38.597	2.15%
2011-06-30	0	46.45	46.20	46.45	46.35	46.45	2,200	102,070	46.396	37.77	37.57	37.77	37.69	37.77	2,705	37.727	1.86%
2011-06-29	0	45.60	45.60	45.85	-	-	0	0	-	37.08	37.08	37.28	-	-	0	-	0.33%
2011-06-28	0	45.45	45.30	45.45	45.50	45.50	2,400	109,200	45.500	36.96	36.84	36.96	37.00	37.00	2,951	36.999	0.33%
2011-06-27	0	45.30	45.05	45.30	45.40	45.40	2,400	108,960	45.400	36.84	36.63	36.84	36.92	36.92	2,951	36.918	0.00%
2011-06-24	0	45.30	45.30	45.55	-	-	1,000	45,300	45.300	36.84	36.84	37.04	-	-	1,230	36.836	0.67%
2011-06-23	0	45.00	44.80	45.05	45.00	46.00	1,600	72,200	45.125	36.59	36.43	36.63	36.59	37.41	1,968	36.694	-0.33%
2011-06-22	0	45.15	45.00	45.15	45.20	45.40	22,800	1,030,130	45.181	36.71	36.59	36.71	36.75	36.92	28,039	36.740	0.78%
2011-06-21	0	44.80	44.80	45.05	44.70	44.70	1,000	44,700	44.700	36.43	36.43	36.63	36.35	36.35	1,230	36.348	0.56%
2011-06-20	0	44.55	44.30	44.55	44.55	44.90	3,000	134,110	44.703	36.23	36.02	36.23	36.23	36.51	3,689	36.351	-0.89%
2011-06-17	0	44.95	44.75	44.95	45.05	45.15	22,600	1,018,840	45.081	36.55	36.39	36.55	36.63	36.71	27,793	36.658	-0.66%
2011-06-16	0	45.25	45.00	45.25	45.00	45.30	53,800	2,426,150	45.096	36.80	36.59	36.80	36.59	36.84	66,162	36.670	-1.42%
2011-06-15	0	45.90	45.70	45.95	45.85	45.90	3,800	174,270	45.861	37.32	37.16	37.36	37.28	37.32	4,673	37.292	0.44%
2011-06-14	0	45.70	45.70	45.95	45.70	45.70	3,200	146,320	45.725	37.16	37.16	37.36	37.16	37.16	3,935	37.182	1.11%
2011-06-13	0	45.20	45.20	45.45	45.05	45.30	11,600	524,590	45.223	36.75	36.75	36.96	36.63	36.84	14,265	36.774	-0.66%
2011-06-10	0	45.50	45.40	45.55	45.50	46.00	4,900	223,835	45.681	37.00	36.92	37.04	37.00	37.41	6,026	37.146	-1.52%
2011-06-09	0	46.20	45.95	46.20	-	-	0	0	-	37.57	37.36	37.57	-	-	0	-	-0.54%
2011-06-08	0	46.45	46.20	46.45	-	-	0	0	-	37.77	37.57	37.77	-	-	0	-	-0.54%
2011-06-07	0	46.70	46.45	46.70	46.80	46.80	400	18,720	46.800	37.97	37.77	37.97	38.06	38.06	492	38.056	0.00%
2011-06-03	0	46.70	46.40	46.65	46.80	46.80	8,000	374,400	46.800	37.97	37.73	37.93	38.06	38.06	9,838	38.056	-0.32%
2011-06-02	0	46.85	46.65	46.90	46.80	47.00	107,400	5,038,720	46.916	38.10	37.93	38.14	38.06	38.22	132,077	38.150	-1.06%
2011-06-01	0	47.35	47.35	47.55	47.35	47.35	400	18,940	47.350	38.50	38.50	38.67	38.50	38.50	492	38.503	0.74%
2011-05-31	0	47.00	46.95	47.25	46.80	47.00	6,000	281,260	46.877	38.22	38.18	38.42	38.06	38.22	7,379	38.118	1.51%
2011-05-30	0	46.30	46.30	46.55	-	-	0	0	-	37.65	37.65	37.85	-	-	0	-	0.22%
2011-05-27	0	46.20	46.20	46.45	46.15	46.50	2,000	92,420	46.210	37.57	37.57	37.77	37.53	37.81	2,460	37.576	0.43%
2011-05-26	0	46.00	45.80	46.05	45.50	46.00	114,600	5,254,320	45.849	37.41	37.24	37.45	37.00	37.41	140,931	37.283	2.56%
2011-05-25	0	44.85	44.85	44.95	44.80	45.45	2,000	89,790	44.895	36.47	36.47	36.55	36.43	36.96	2,460	36.507	-1.32%
2011-05-24	0	45.45	45.30	-	45.25	45.50	48,000	2,176,350	45.341	36.96	36.84	-	36.80	37.00	59,029	36.869	1.00%
2011-05-23	0	45.00	45.00	45.15	45.00	46.35	11,200	511,970	45.712	36.59	36.59	36.71	36.59	37.69	13,773	37.171	-2.91%
2011-05-20	0	46.35	46.30	46.40	46.05	46.35	1,600	73,830	46.144	37.69	37.65	37.73	37.45	37.69	1,968	37.522	0.98%
2011-05-19	0	45.90	45.80	45.95	45.90	46.20	58,800	2,718,180	46.228	37.32	37.24	37.36	37.32	37.57	72,310	37.590	-0.65%
2011-05-18	0	46.20	46.15	46.30	46.10	46.20	1,950	89,985	46.146	37.57	37.53	37.65	37.49	37.57	2,398	37.524	0.98%
2011-05-17	0	45.75	45.65	45.85	45.75	45.80	2,600	119,070	45.796	37.20	37.12	37.28	37.20	37.24	3,197	37.240	-0.11%
2011-05-16	0	45.80	45.70	45.80	45.80	46.40	9,600	441,000	45.938	37.24	37.16	37.24	37.24	37.73	11,806	37.355	-1.19%
2011-05-13	0	46.35	46.35	46.55	46.30	46.30	600	27,780	46.300	37.69	37.69	37.85	37.65	37.65	738	37.649	-0.22%
2011-05-12	0	46.45	46.30	46.45	46.45	47.05	83,400	3,879,600	46.518	37.77	37.65	37.77	37.77	38.26	102,563	37.827	-1.28%
2011-05-11	0	47.05	46.95	47.15	46.90	47.10	33,000	1,552,510	47.046	38.26	38.18	38.34	38.14	38.30	40,582	38.256	0.97%
2011-05-09	0	46.60	46.50	46.60	46.40	46.60	29,600	1,375,360	46.465	37.89	37.81	37.89	37.73	37.89	36,401	37.783	1.19%
2011-05-06	0	46.05	46.05	46.20	46.05	46.10	600	27,630	46.050	37.45	37.45	37.57	37.45	37.49	738	37.446	-0.97%
2011-05-05	0	46.50	46.45	46.55	46.50	46.65	40,400	1,881,610	46.575	37.81	37.77	37.85	37.81	37.93	49,683	37.873	-0.75%
2011-05-04	0	46.85	46.60	46.85	46.90	47.50	6,800	321,220	47.238	38.10	37.89	38.10	38.14	38.63	8,362	38.412	-1.06%
2011-05-03	0	47.35	47.20	47.35	47.50	47.65	10,000	475,130	47.513	38.50	38.38	38.50	38.63	38.75	12,298	38.636	-0.32%
2011-04-29	0	47.50	47.30	47.50	47.45	47.80	176,800	8,406,990	47.551	38.63	38.46	38.63	38.58	38.87	217,423	38.667	-0.84%
2011-04-28	0	47.90	47.70	47.95	47.85	48.05	35,600	1,705,870	47.918	38.95	38.79	38.99	38.91	39.07	43,780	38.965	0.74%
2011-04-27	0	47.55	47.45	47.55	47.70	48.00	13,400	639,660	47.736	38.67	38.58	38.67	38.79	39.03	16,479	38.817	-0.11%
2011-04-26	0	47.60	47.40	47.60	47.50	48.00	12,800	612,120	47.822	38.71	38.54	38.71	38.63	39.03	15,741	38.887	-0.83%
2011-04-21	0	48.00	47.80	48.00	46.85	48.00	25,400	1,217,260	47.924	39.03	38.87	39.03	38.10	39.03	31,236	38.970	2.45%
2011-04-20	0	46.85	46.75	46.90	45.80	46.85	26,400	1,234,470	46.760	38.10	38.02	38.14	37.24	38.10	32,466	38.024	2.29%
2011-04-19	0	45.80	45.55	45.80	45.90	46.20	40,200	1,846,750	45.939	37.24	37.04	37.24	37.32	37.57	49,437	37.356	-1.19%
2011-04-18	0	46.35	46.25	46.35	46.50	46.60	25,200	1,174,050	46.589	37.69	37.61	37.69	37.81	37.89	30,990	37.885	-0.43%
2011-04-15	0	46.55	46.30	46.55	-	-	0	0	-	37.85	37.65	37.85	-	-	0	-	-0.32%
2011-04-14	0	46.70	46.70	46.80	46.70	46.70	1,000	46,700	46.700	37.97	37.97	38.06	37.97	37.97	1,230	37.975	0.86%
2011-04-13	0	46.30	46.30	46.50	45.85	46.30	145,800	6,721,090	46.098	37.65	37.65	37.81	37.28	37.65	179,300	37.485	0.98%
2011-04-12	0	45.85	45.75	45.85	45.85	46.90	22,200	1,023,830	46.119	37.28	37.20	37.28	37.28	38.14	27,301	37.502	-2.13%
2011-04-11	0	46.85	46.70	46.85	46.90	46.90	1,000	46,900	46.900	38.10	37.97	38.10	38.14	38.14	1,230	38.137	-0.21%
2011-04-08	0	46.95	46.85	46.90	46.85	47.00	42,800	2,009,280	46.946	38.18	38.10	38.14	38.10	38.22	52,634	38.175	0.21%
2011-04-07	0	46.85	46.60	46.85	46.75	47.00	138,400	6,501,960	46.980	38.10	37.89	38.10	38.02	38.22	170,200	38.202	-0.32%
2011-04-06	0	47.00	46.90	-	46.55	47.00	229,200	10,734,580	46.835	38.22	38.14	-	37.85	38.22	281,863	38.084	1.18%
2011-04-04	0	46.45	46.45	46.65	46.25	46.40	89,400	4,139,580	46.304	37.77	37.77	37.93	37.61	37.73	109,941	37.653	0.76%
2011-04-01	0	46.10	46.10	46.25	45.60	46.05	59,800	2,745,980	45.919	37.49	37.49	37.61	37.08	37.45	73,540	37.340	0.88%
2011-03-31	0	45.70	45.50	45.70	45.70	45.70	15,000	685,500	45.700	37.16	37.00	37.16	37.16	37.16	18,447	37.161	1.33%
2011-03-30	0	45.10	45.10	45.35	45.10	45.10	200	9,020	45.100	36.67	36.67	36.88	36.67	36.67	246	36.674	1.01%
2011-03-29	0	44.65	44.70	44.95	-	-	0	0	-	36.31	36.35	36.55	-	-	0	-	0.34%
2011-03-28	0	44.50	44.50	44.70	44.50	44.50	800	35,600	44.500	36.19	36.19	36.35	36.19	36.19	984	36.186	0.00%
2011-03-25	0	44.50	44.50	44.75	44.40	44.40	4,400	195,360	44.400	36.19	36.19	36.39	36.10	36.10	5,411	36.104	1.25%
2011-03-24	0	43.95	43.90	44.15	43.95	43.95	2,000	87,900	43.950	35.74	35.70	35.90	35.74	35.74	2,460	35.738	0.92%
2011-03-23	0	43.55	43.50	43.75	43.55	43.70	2,400	104,580	43.575	35.41	35.37	35.58	35.41	35.54	2,951	35.434	-0.23%
2011-03-22	0	43.65	43.60	43.85	-	-	0	0	-	35.49	35.45	35.66	-	-	0	-	0.58%
2011-03-21	0	43.40	43.25	43.50	43.40	43.40	400	17,360	43.400	35.29	35.17	35.37	35.29	35.29	492	35.291	1.52%
2011-03-18	0	42.75	42.70	43.00	-	-	0	0	-	34.76	34.72	34.97	-	-	0	-	0.00%
2011-03-17	0	42.75	42.50	42.75	42.50	42.80	5,000	212,800	42.560	34.76	34.56	34.76	34.56	34.80	6,149	34.608	-0.23%
2011-03-16	0	42.85	42.85	43.35	42.85	42.85	600	25,710	42.850	34.84	34.84	35.25	34.84	34.84	738	34.844	0.71%
2011-03-15	0	42.55	42.40	42.65	42.35	42.60	3,800	161,450	42.487	34.60	34.48	34.68	34.44	34.64	4,673	34.549	-2.30%
2011-03-14	0	43.55	43.50	43.70	43.10	43.65	12,200	528,000	43.279	35.41	35.37	35.54	35.05	35.49	15,003	35.193	1.04%
2011-03-11	0	43.10	42.90	43.10	43.20	43.85	13,600	587,910	43.229	35.05	34.88	35.05	35.13	35.66	16,725	35.152	-1.71%
2011-03-10	0	43.85	43.65	43.90	43.85	44.10	26,800	1,177,830	43.949	35.66	35.49	35.70	35.66	35.86	32,958	35.738	-1.46%
2011-03-09	0	44.50	44.40	44.50	44.30	44.50	14,000	622,220	44.444	36.19	36.10	36.19	36.02	36.19	17,217	36.140	0.45%
2011-03-08	0	44.30	44.25	44.30	44.10	44.30	2,000	88,480	44.240	36.02	35.98	36.02	35.86	36.02	2,460	35.974	0.80%
2011-03-07	0	43.95	43.90	43.95	43.85	44.35	56,000	2,461,830	43.961	35.74	35.70	35.74	35.66	36.06	68,867	35.748	-0.90%
2011-03-04	0	44.35	44.35	44.60	-	-	0	0	-	36.06	36.06	36.27	-	-	0	-	1.60%
2011-03-03	0	43.65	43.60	43.80	43.10	43.65	2,000	86,830	43.415	35.49	35.45	35.62	35.05	35.49	2,460	35.303	1.16%
2011-03-02	0	43.15	43.00	43.20	43.15	43.15	20,000	863,000	43.150	35.09	34.97	35.13	35.09	35.09	24,595	35.088	-0.12%
2011-03-01	0	43.20	43.20	43.45	42.95	43.20	23,000	992,980	43.173	35.13	35.13	35.33	34.93	35.13	28,285	35.107	0.82%
2011-02-28	0	42.85	42.35	43.00	42.55	42.85	40,400	1,729,570	42.811	34.84	34.44	34.97	34.60	34.84	49,683	34.812	0.71%
2011-02-25	0	42.55	42.55	42.70	42.00	42.50	5,800	245,300	42.293	34.60	34.60	34.72	34.15	34.56	7,133	34.391	0.35%
2011-02-24	0	42.40	42.35	42.50	42.40	42.90	4,000	170,060	42.515	34.48	34.44	34.56	34.48	34.88	4,919	34.572	-1.17%
2011-02-23	0	42.90	42.75	42.90	42.90	42.90	200	8,580	42.900	34.88	34.76	34.88	34.88	34.88	246	34.885	-0.58%
2011-02-22	0	43.15	42.95	43.20	43.10	43.20	6,200	267,440	43.136	35.09	34.93	35.13	35.05	35.13	7,625	35.076	-1.93%
2011-02-21	0	44.00	43.80	44.00	44.00	44.15	625	27,533	44.053	35.78	35.62	35.78	35.78	35.90	769	35.822	-0.34%
2011-02-18	0	44.15	44.05	44.25	44.15	44.15	200	8,830	44.150	35.90	35.82	35.98	35.90	35.90	246	35.901	1.26%
2011-02-17	0	43.60	43.45	43.70	43.60	43.60	200	8,720	43.600	35.45	35.33	35.54	35.45	35.45	246	35.454	0.23%
2011-02-16	0	43.50	43.30	43.55	43.40	43.55	2,000	86,980	43.490	35.37	35.21	35.41	35.29	35.41	2,460	35.364	-0.11%
2011-02-15	0	43.55	43.55	43.60	43.55	43.55	6,400	278,720	43.550	35.41	35.41	35.45	35.41	35.41	7,871	35.413	2.47%
2011-02-14	0	42.50	42.50	45.10	40.00	43.15	395,800	16,781,380	42.399	34.56	34.56	36.67	32.53	35.09	486,742	34.477	0.00%
2011-02-11	0	42.50	-	42.50	42.75	42.85	1,400	59,880	42.771	34.56	-	34.56	34.76	34.84	1,722	34.780	-1.05%
2011-02-10	0	42.95	42.80	42.95	43.00	43.35	21,800	944,460	43.324	34.93	34.80	34.93	34.97	35.25	26,809	35.229	-2.05%
2011-02-09	0	43.85	43.80	44.00	43.85	45.20	11,615	518,651	44.654	35.66	35.62	35.78	35.66	36.75	14,284	36.311	-1.57%
2011-02-08	0	44.55	44.55	44.70	44.55	44.55	800	35,640	44.550	36.23	36.23	36.35	36.23	36.23	984	36.226	-1.00%
2011-02-07	0	45.00	44.75	45.00	45.00	45.40	25,600	1,153,300	45.051	36.59	36.39	36.59	36.59	36.92	31,482	36.634	0.00%
2011-02-02	0	45.00	45.00	45.20	44.95	45.00	80,000	3,598,000	44.975	36.59	36.59	36.75	36.55	36.59	98,381	36.572	0.90%
2011-02-01	0	44.60	44.45	44.70	44.60	44.80	3,000	134,280	44.760	36.27	36.15	36.35	36.27	36.43	3,689	36.397	0.45%
2011-01-31	0	44.40	44.35	44.60	44.40	44.50	21,800	970,000	44.495	36.10	36.06	36.27	36.10	36.19	26,809	36.182	-1.33%
2011-01-28	0	45.00	45.00	45.10	45.00	45.00	800	36,000	45.000	36.59	36.59	36.67	36.59	36.59	984	36.592	-0.22%
2011-01-27	0	45.10	45.10	45.35	45.00	45.25	3,200	144,450	45.141	36.67	36.67	36.88	36.59	36.80	3,935	36.707	0.11%
2011-01-26	0	45.05	45.00	45.25	45.00	45.05	4,600	207,220	45.048	36.63	36.59	36.80	36.59	36.63	5,657	36.631	0.22%
2011-01-25	0	44.95	44.70	44.95	44.65	45.15	1,200	53,980	44.983	36.55	36.35	36.55	36.31	36.71	1,476	36.579	0.67%
2011-01-24	0	44.65	44.55	44.75	44.65	44.75	6,400	285,980	44.684	36.31	36.23	36.39	36.31	36.39	7,871	36.336	0.00%
2011-01-21	0	44.65	44.40	44.65	44.80	45.00	2,000	89,800	44.900	36.31	36.10	36.31	36.43	36.59	2,460	36.511	-0.78%
2011-01-20	0	45.00	44.80	45.05	45.00	45.25	9,400	425,220	45.236	36.59	36.43	36.63	36.59	36.80	11,560	36.784	-1.21%
2011-01-19	0	45.55	45.55	45.75	-	-	0	0	-	37.04	37.04	37.20	-	-	0	-	0.77%
2011-01-18	0	45.20	45.00	45.25	45.20	45.25	4,600	208,100	45.239	36.75	36.59	36.80	36.75	36.80	5,657	36.787	0.22%
2011-01-17	0	45.10	45.00	45.15	45.10	46.00	9,000	408,490	45.388	36.67	36.59	36.71	36.67	37.41	11,068	36.908	-0.55%
2011-01-14	0	45.35	45.35	45.60	45.35	46.00	8,400	383,100	45.607	36.88	36.88	37.08	36.88	37.41	10,330	37.086	-0.44%
2011-01-13	0	45.55	45.50	45.55	45.80	46.00	12,200	560,800	45.967	37.04	37.00	37.04	37.24	37.41	15,003	37.379	0.89%
2011-01-12	0	45.15	45.15	45.60	44.60	44.60	200	8,920	44.600	36.71	36.71	37.08	36.27	36.27	246	36.267	1.01%
2011-01-11	0	44.70	44.70	45.60	44.70	44.70	2,000	89,400	44.700	36.35	36.35	37.08	36.35	36.35	2,460	36.348	0.00%
2011-01-10	0	44.70	44.60	44.70	45.00	45.50	2,900	131,540	45.359	36.35	36.27	36.35	36.59	37.00	3,566	36.884	-0.78%
2011-01-07	0	45.05	45.00	45.10	45.30	45.35	1,200	54,410	45.342	36.63	36.59	36.67	36.84	36.88	1,476	36.870	-0.66%
2011-01-06	0	45.35	45.35	45.40	45.35	45.90	3,600	164,420	45.672	36.88	36.88	36.92	36.88	37.32	4,427	37.139	-0.33%
2011-01-05	0	45.50	45.20	45.50	45.50	45.60	9,400	428,170	45.550	37.00	36.75	37.00	37.00	37.08	11,560	37.040	-0.11%
2011-01-04	0	45.55	45.50	45.65	45.55	45.55	3,200	145,760	45.550	37.04	37.00	37.12	37.04	37.04	3,935	37.040	0.44%
2011-01-03	0	45.35	45.10	45.35	45.30	45.35	2,400	108,780	45.325	36.88	36.67	36.88	36.84	36.88	2,951	36.857	1.45%
2010-12-31	0	44.70	44.70	44.95	-	-	0	0	-	36.35	36.35	36.55	-	-	0	-	0.56%
2010-12-30	0	44.45	44.45	44.70	-	-	0	0	-	36.15	36.15	36.35	-	-	0	-	0.68%
2010-12-29	0	44.15	44.10	44.35	44.15	44.15	2,000	88,300	44.150	35.90	35.86	36.06	35.90	35.90	2,460	35.901	0.46%
2010-12-28	0	43.95	43.75	43.95	43.75	43.95	400	17,540	43.850	35.74	35.58	35.74	35.58	35.74	492	35.657	0.46%
2010-12-24	0	43.75	43.70	43.95	43.75	44.20	400	17,590	43.975	35.58	35.54	35.74	35.58	35.94	492	35.759	-0.79%
2010-12-23	0	44.10	43.85	44.10	44.00	44.20	1,400	61,680	44.057	35.86	35.66	35.86	35.78	35.94	1,722	35.826	0.46%
2010-12-22	0	43.90	43.90	44.00	-	-	0	0	-	35.70	35.70	35.78	-	-	0	-	0.11%
2010-12-21	0	43.85	43.85	44.05	43.80	43.80	2,000	87,600	43.800	35.66	35.66	35.82	35.62	35.62	2,460	35.616	1.04%
2010-12-20	0	43.40	43.40	43.65	43.10	43.80	1,600	69,550	43.469	35.29	35.29	35.49	35.05	35.62	1,968	35.347	-0.34%
2010-12-17	0	43.55	43.55	43.80	43.50	43.50	1,600	69,600	43.500	35.41	35.41	35.62	35.37	35.37	1,968	35.373	0.58%
2010-12-16	0	43.30	43.10	43.30	43.45	43.60	2,600	113,060	43.485	35.21	35.05	35.21	35.33	35.45	3,197	35.360	-0.57%
2010-12-15	0	43.55	43.50	43.60	43.55	44.35	82,800	3,647,010	44.046	35.41	35.37	35.45	35.41	36.06	101,825	35.817	-0.73%
2010-12-14	0	44.50	44.50	44.70	44.40	44.60	52,000	2,316,600	44.550	35.67	35.67	35.83	35.59	35.75	64,866	35.713	0.79%
2010-12-13	0	44.15	44.00	44.15	44.15	44.25	20,800	918,960	44.181	35.39	35.27	35.39	35.39	35.47	25,947	35.417	0.68%
2010-12-10	0	43.85	43.85	44.10	43.70	44.70	33,713	1,478,804	43.865	35.15	35.15	35.35	35.03	35.83	42,055	35.164	-0.79%
2010-12-09	0	44.20	44.15	44.40	44.20	44.30	6,600	292,280	44.285	35.43	35.39	35.59	35.43	35.51	8,233	35.501	0.68%
2010-12-08	0	43.90	43.70	43.90	44.15	44.15	200	8,830	44.150	35.19	35.03	35.19	35.39	35.39	249	35.393	-0.57%
2010-12-07	0	44.15	44.15	44.40	44.15	44.20	400	17,670	44.175	35.39	35.39	35.59	35.39	35.43	499	35.413	-0.11%
2010-12-06	0	44.20	44.00	44.20	44.00	44.30	25,600	1,128,080	44.066	35.43	35.27	35.43	35.27	35.51	31,934	35.325	0.45%
2010-12-03	0	44.00	43.80	44.00	43.90	44.15	3,200	140,930	44.041	35.27	35.11	35.27	35.19	35.39	3,992	35.305	0.80%
2010-12-02	0	43.65	43.65	43.90	-	-	0	0	-	34.99	34.99	35.19	-	-	0	-	1.28%
2010-12-01	0	43.10	43.10	43.35	42.85	42.85	200	8,570	42.850	34.55	34.55	34.75	34.35	34.35	249	34.351	0.82%
2010-11-30	0	42.75	42.55	42.75	42.80	42.80	1,000	42,800	42.800	34.27	34.11	34.27	34.31	34.31	1,247	34.311	0.00%
2010-11-29	0	42.75	42.75	43.00	42.50	43.00	14,800	630,420	42.596	34.27	34.27	34.47	34.07	34.47	18,462	34.147	-0.12%
2010-11-26	0	42.80	42.55	42.80	42.80	43.25	2,800	120,630	43.082	34.31	34.11	34.31	34.31	34.67	3,493	34.537	-1.04%
2010-11-25	0	43.25	43.10	43.25	43.00	44.00	24,400	1,056,820	43.312	34.67	34.55	34.67	34.47	35.27	30,437	34.721	0.35%
2010-11-24	0	43.10	43.10	43.20	42.60	42.60	200	8,520	42.600	34.55	34.55	34.63	34.15	34.15	249	34.150	0.58%
2010-11-23	0	42.85	42.60	42.85	43.50	44.00	5,200	228,540	43.950	34.35	34.15	34.35	34.87	35.27	6,487	35.232	-2.17%
2010-11-22	0	43.80	43.80	44.05	43.75	44.00	21,800	953,850	43.755	35.11	35.11	35.31	35.07	35.27	27,194	35.076	0.23%
2010-11-19	0	43.70	43.55	43.75	43.25	43.80	82,800	3,601,100	43.492	35.03	34.91	35.07	34.67	35.11	103,287	34.865	1.04%
2010-11-18	0	43.25	43.25	43.40	-	-	200	8,600	43.000	34.67	34.67	34.79	-	-	249	34.471	1.05%
2010-11-17	0	42.80	42.60	43.25	42.80	43.10	31,400	1,344,290	42.812	34.31	34.15	34.67	34.31	34.55	39,169	34.320	-1.15%
2010-11-16	0	43.30	43.30	43.55	43.30	43.90	11,200	486,400	43.429	34.71	34.71	34.91	34.71	35.19	13,971	34.814	-1.14%
2010-11-15	0	43.80	43.55	43.80	43.80	44.00	5,200	227,800	43.808	35.11	34.91	35.11	35.11	35.27	6,487	35.118	-0.57%
2010-11-12	0	44.05	43.85	44.10	44.50	44.50	7,200	320,400	44.500	35.31	35.15	35.35	35.67	35.67	8,981	35.673	-2.22%
2010-11-11	0	45.05	44.80	-	45.00	45.40	152,200	6,864,860	45.104	36.11	35.91	-	36.07	36.39	189,859	36.158	-0.55%
2010-11-10	0	45.30	45.15	45.30	44.95	45.30	3,400	153,300	45.088	36.31	36.19	36.31	36.03	36.31	4,241	36.145	0.11%
2010-11-09	0	45.25	45.20	45.25	45.15	45.30	51,800	2,345,800	45.286	36.27	36.23	36.27	36.19	36.31	64,617	36.303	-0.22%
2010-11-08	0	45.35	45.30	45.40	45.05	46.00	74,600	3,383,220	45.352	36.35	36.31	36.39	36.11	36.88	93,058	36.356	0.00%
2010-11-05	0	45.35	45.30	45.50	44.80	45.40	116,000	5,257,420	45.323	36.35	36.31	36.48	35.91	36.39	144,702	36.333	1.34%
2010-11-04	0	44.75	44.70	44.90	44.55	44.75	2,000	89,380	44.690	35.87	35.83	35.99	35.71	35.87	2,495	35.826	0.79%
2010-11-03	0	44.40	44.25	44.45	44.20	44.40	11,600	513,840	44.297	35.59	35.47	35.63	35.43	35.59	14,470	35.510	0.79%
2010-11-02	0	44.05	43.80	44.05	43.90	44.05	49,200	2,164,690	43.998	35.31	35.11	35.31	35.19	35.31	61,373	35.271	0.34%
2010-11-01	0	43.90	43.90	44.00	43.80	43.90	46,800	2,053,090	43.869	35.19	35.19	35.27	35.11	35.19	58,380	35.168	2.09%
2010-10-29	0	43.00	42.80	43.05	43.00	43.00	1,200	51,600	43.000	34.47	34.31	34.51	34.47	34.47	1,497	34.471	-0.58%
2010-10-28	0	43.25	43.05	43.25	-	-	0	0	-	34.67	34.51	34.67	-	-	0	-	0.00%
2010-10-27	0	43.25	43.00	43.25	43.15	43.90	79,400	3,449,800	43.448	34.67	34.47	34.67	34.59	35.19	99,046	34.830	-1.59%
2010-10-26	0	43.95	43.70	43.95	43.80	44.20	2,400	105,560	43.983	35.23	35.03	35.23	35.11	35.43	2,994	35.259	0.00%
2010-10-25	0	43.95	43.70	43.95	43.95	43.95	2,200	96,690	43.950	35.23	35.03	35.23	35.23	35.23	2,744	35.232	1.62%
2010-10-22	0	43.25	43.10	43.25	43.25	43.30	1,600	69,270	43.294	34.67	34.55	34.67	34.67	34.71	1,996	34.706	0.46%
2010-10-21	0	43.05	43.05	43.30	43.00	43.00	1,600	68,800	43.000	34.51	34.51	34.71	34.47	34.47	1,996	34.471	0.58%
2010-10-20	0	42.80	42.80	43.00	42.40	42.80	400	17,040	42.600	34.31	34.31	34.47	33.99	34.31	499	34.150	-0.12%
2010-10-19	0	42.85	42.75	42.95	42.80	43.10	5,200	223,280	42.939	34.35	34.27	34.43	34.31	34.55	6,487	34.422	-0.35%
2010-10-18	0	43.00	42.95	43.10	43.00	43.90	36,800	1,590,020	43.207	34.47	34.43	34.55	34.47	35.19	45,905	34.637	-1.94%
2010-10-15	0	43.85	43.85	43.90	43.60	45.00	108,000	4,724,360	43.744	35.15	35.15	35.19	34.95	36.07	134,722	35.067	-0.23%
2010-10-14	0	43.95	43.65	45.00	43.95	45.00	1,200	53,370	44.475	35.23	34.99	36.07	35.23	36.07	1,497	35.653	2.21%
2010-10-13	0	43.00	42.75	43.40	42.50	43.00	66,800	2,844,000	42.575	34.47	34.27	34.79	34.07	34.47	83,328	34.130	1.18%
2010-10-12	0	42.50	42.45	42.70	42.50	43.10	110,800	4,737,860	42.761	34.07	34.03	34.23	34.07	34.55	138,215	34.279	-1.39%
2010-10-11	0	43.10	42.90	43.40	43.10	43.10	200	8,620	43.100	34.55	34.39	34.79	34.55	34.55	249	34.551	0.58%
2010-10-08	0	42.85	42.65	42.90	42.80	42.90	1,000	42,850	42.850	34.35	34.19	34.39	34.31	34.39	1,247	34.351	-0.23%
2010-10-07	0	42.95	42.70	42.95	42.55	42.95	32,800	1,396,310	42.570	34.43	34.23	34.43	34.11	34.43	40,916	34.127	0.94%
2010-10-06	0	42.55	42.60	43.00	-	-	0	0	-	34.11	34.15	34.47	-	-	0	-	0.71%
2010-10-05	0	42.25	42.05	42.35	42.20	42.60	16,800	709,550	42.235	33.87	33.71	33.95	33.83	34.15	20,957	33.858	-0.12%
2010-10-04	0	42.30	42.30	42.60	-	-	0	0	-	33.91	33.91	34.15	-	-	0	-	1.32%
2010-09-30	0	41.75	41.75	41.85	41.70	41.75	2,000	83,450	41.725	33.47	33.47	33.55	33.43	33.47	2,495	33.449	0.00%
2010-09-29	0	41.75	41.55	41.75	41.70	41.85	4,400	183,730	41.757	33.47	33.31	33.47	33.43	33.55	5,489	33.474	0.97%
2010-09-28	0	41.35	41.45	45.00	41.35	42.00	19,200	796,480	41.483	33.15	33.23	36.07	33.15	33.67	23,951	33.255	-0.72%
2010-09-27	0	41.65	41.65	-	41.60	41.65	171,000	7,122,120	41.650	33.39	33.39	-	33.35	33.39	213,310	33.389	1.22%
2010-09-24	0	41.15	41.05	41.30	41.15	41.40	600	24,790	41.317	32.99	32.91	33.11	32.99	33.19	748	33.121	-0.12%
2010-09-22	0	41.20	41.10	41.20	-	-	0	0	-	33.03	32.95	33.03	-	-	0	-	0.00%
2010-09-21	0	41.20	41.10	41.20	41.20	41.20	4,800	197,760	41.200	33.03	32.95	33.03	33.03	33.03	5,988	33.028	0.73%
2010-09-20	0	40.90	40.90	41.00	-	-	0	0	-	32.79	32.79	32.87	-	-	0	-	0.62%
2010-09-17	0	40.65	40.65	40.90	40.60	40.60	2,000	81,200	40.600	32.59	32.59	32.79	32.55	32.55	2,495	32.547	0.62%
2010-09-16	0	40.40	40.15	40.40	40.60	40.60	1,000	40,600	40.600	32.39	32.19	32.39	32.55	32.55	1,247	32.547	-0.49%
2010-09-15	0	40.60	40.50	40.65	-	-	1,000	40,550	40.550	32.55	32.47	32.59	-	-	1,247	32.507	0.00%
2010-09-14	0	40.60	40.35	40.60	40.10	40.60	3,200	129,350	40.422	32.55	32.35	32.55	32.15	32.55	3,992	32.404	1.25%
2010-09-13	0	40.10	40.10	40.35	40.00	40.00	2,000	80,000	40.000	32.15	32.15	32.35	32.07	32.07	2,495	32.066	1.39%
2010-09-10	0	39.55	39.30	39.55	39.30	39.55	10,800	424,640	39.319	31.71	31.50	31.71	31.50	31.71	13,472	31.520	0.64%
2010-09-09	0	39.30	39.20	39.30	39.30	39.30	200	7,860	39.300	31.50	31.42	31.50	31.50	31.50	249	31.505	0.77%
2010-09-08	0	39.00	38.90	39.15	39.00	39.65	7,400	290,630	39.274	31.26	31.18	31.38	31.26	31.79	9,231	31.484	-0.76%
2010-09-07	0	39.30	39.20	39.45	-	-	0	0	-	31.50	31.42	31.63	-	-	0	-	0.00%
2010-09-06	0	39.30	39.30	39.55	-	-	0	0	-	31.50	31.50	31.71	-	-	0	-	0.77%
2010-09-03	0	39.00	38.75	39.00	38.60	39.00	7,055	272,692	38.652	31.26	31.06	31.26	30.94	31.26	8,801	30.986	1.17%
2010-09-02	0	38.55	38.35	38.60	38.50	38.55	4,200	161,830	38.531	30.90	30.74	30.94	30.86	30.90	5,239	30.888	1.58%
2010-09-01	0	37.95	37.95	38.15	37.95	38.00	1,800	68,360	37.978	30.42	30.42	30.58	30.42	30.46	2,245	30.445	1.07%
2010-08-31	0	37.55	37.50	37.70	37.50	38.40	42,400	1,594,840	37.614	30.10	30.06	30.22	30.06	30.78	52,891	30.153	-1.18%
2010-08-30	0	38.00	38.00	38.20	-	-	0	0	-	30.46	30.46	30.62	-	-	0	-	0.53%
2010-08-27	0	37.80	37.65	37.80	37.90	37.90	18,200	689,780	37.900	30.30	30.18	30.30	30.38	30.38	22,703	30.383	-0.26%
2010-08-26	0	37.90	37.65	37.90	37.95	38.50	2,200	84,590	38.450	30.38	30.18	30.38	30.42	30.86	2,744	30.823	0.53%
2010-08-25	0	37.70	37.65	37.90	37.70	38.50	23,400	887,810	37.941	30.22	30.18	30.38	30.22	30.86	29,190	30.415	-1.44%
2010-08-24	0	38.25	38.05	38.15	38.15	39.50	3,000	115,830	38.610	30.66	30.50	30.58	30.58	31.67	3,742	30.952	-0.91%
2010-08-23	0	38.60	38.50	38.60	38.80	38.80	6,000	232,800	38.800	30.94	30.86	30.94	31.10	31.10	7,485	31.104	0.26%
2010-08-20	0	38.50	38.50	38.70	38.10	38.10	62,000	2,362,200	38.100	30.86	30.86	31.02	30.54	30.54	77,341	30.543	-0.77%
2010-08-19	0	38.80	38.65	38.80	38.80	38.80	10,000	388,000	38.800	31.10	30.98	31.10	31.10	31.10	12,474	31.104	1.31%
2010-08-18	0	38.30	38.25	38.40	38.30	38.50	59,400	2,286,700	38.497	30.70	30.66	30.78	30.70	30.86	74,097	30.861	0.52%
2010-08-17	0	38.10	38.10	38.35	-	-	0	0	-	30.54	30.54	30.74	-	-	0	-	0.53%
2010-08-16	0	37.90	37.90	38.15	37.85	37.90	2,600	98,510	37.889	30.38	30.38	30.58	30.34	30.38	3,243	30.373	0.00%
2010-08-13	0	37.90	37.90	38.15	-	-	0	0	-	30.38	30.38	30.58	-	-	0	-	0.93%
2010-08-12	0	37.55	37.60	37.85	37.45	38.25	29,800	1,124,760	37.744	30.10	30.14	30.34	30.02	30.66	37,173	30.257	-1.83%
2010-08-11	0	38.25	38.05	38.25	38.35	38.65	17,800	686,580	38.572	30.66	30.50	30.66	30.74	30.98	22,204	30.921	-1.54%
2010-08-10	0	38.85	38.60	38.85	38.95	39.00	6,800	265,010	38.972	31.14	30.94	31.14	31.22	31.26	8,483	31.242	-1.15%
2010-08-09	0	39.30	39.15	39.40	39.25	39.30	17,600	691,230	39.274	31.50	31.38	31.58	31.46	31.50	21,955	31.484	0.64%
2010-08-06	0	39.05	39.00	39.25	39.05	39.05	206	8,045	39.053	31.30	31.26	31.46	31.30	31.30	257	31.307	-0.13%
2010-08-05	0	39.10	38.95	39.10	38.95	39.10	7,926	308,770	38.957	31.34	31.22	31.34	31.22	31.34	9,887	31.230	-0.13%
2010-08-04	0	39.15	38.95	39.20	-	-	0	0	-	31.38	31.22	31.42	-	-	0	-	0.00%
2010-08-03	0	39.15	39.00	39.15	39.15	39.20	800	31,340	39.175	31.38	31.26	31.38	31.38	31.42	998	31.405	0.38%
2010-08-02	0	39.00	39.00	39.15	38.70	38.70	300	11,570	38.567	31.26	31.26	31.38	31.02	31.02	374	30.917	2.09%
2010-07-30	0	38.20	38.10	38.35	38.20	38.20	400	15,280	38.200	30.62	30.54	30.74	30.62	30.62	499	30.623	-0.65%
2010-07-29	0	38.45	38.20	38.45	38.40	38.45	1,600	61,470	38.419	30.82	30.62	30.82	30.78	30.82	1,996	30.798	0.39%
2010-07-28	0	38.30	38.30	38.45	38.30	38.30	3,200	122,560	38.300	30.70	30.70	30.82	30.70	30.70	3,992	30.703	0.00%
2010-07-27	0	38.30	38.30	38.40	38.30	38.50	3,200	122,600	38.313	30.70	30.70	30.78	30.70	30.86	3,992	30.713	0.52%
2010-07-26	0	38.10	37.90	38.10	38.05	38.10	7,200	274,170	38.079	30.54	30.38	30.54	30.50	30.54	8,981	30.526	0.53%
2010-07-23	0	37.90	37.75	38.00	37.50	37.90	19,800	748,100	37.783	30.38	30.26	30.46	30.06	30.38	24,699	30.289	1.74%
2010-07-22	0	37.25	37.25	37.45	-	-	0	0	-	29.86	29.86	30.02	-	-	0	-	0.00%
2010-07-21	0	37.25	37.25	37.50	-	-	0	0	-	29.86	29.86	30.06	-	-	0	-	0.95%
2010-07-20	0	36.90	36.90	37.15	-	-	105,000	3,861,816	36.779	29.58	29.58	29.78	-	-	130,980	29.484	0.27%
2010-07-19	0	36.80	36.65	36.80	36.65	36.80	1,200	44,070	36.725	29.50	29.38	29.50	29.38	29.50	1,497	29.441	-0.54%
2010-07-16	0	37.00	36.85	37.05	37.00	37.20	1,200	44,440	37.033	29.66	29.54	29.70	29.66	29.82	1,497	29.688	-0.54%
2010-07-15	0	37.20	36.95	37.20	37.30	37.50	1,600	59,880	37.425	29.82	29.62	29.82	29.90	30.06	1,996	30.002	-0.27%
2010-07-14	0	37.30	37.30	37.50	-	-	1,000	37,350	37.350	29.90	29.90	30.06	-	-	1,247	29.942	0.67%
2010-07-13	0	37.05	36.85	37.10	37.05	37.20	9,400	348,840	37.111	29.70	29.54	29.74	29.70	29.82	11,726	29.750	0.00%
2010-07-12	0	37.05	37.05	37.25	-	-	0	0	-	29.70	29.70	29.86	-	-	0	-	0.27%
2010-07-09	0	36.95	36.95	37.20	-	-	0	0	-	29.62	29.62	29.82	-	-	0	-	1.51%
2010-07-08	0	36.40	36.40	36.60	36.25	36.25	200	7,250	36.250	29.18	29.18	29.34	29.06	29.06	249	29.060	0.97%
2010-07-07	0	36.05	35.85	36.05	36.05	36.25	43,000	1,550,350	36.055	28.90	28.74	28.90	28.90	29.06	53,639	28.903	-0.55%
2010-07-06	0	36.25	36.05	36.30	36.25	36.25	1,200	43,500	36.250	29.06	28.90	29.10	29.06	29.06	1,497	29.060	1.68%
2010-07-05	0	35.65	35.50	35.70	-	-	200	7,150	35.750	28.58	28.46	28.62	-	-	249	28.659	0.00%
2010-07-02	0	35.65	35.40	35.65	35.70	35.95	3,800	136,490	35.918	28.58	28.38	28.58	28.62	28.82	4,740	28.794	-1.52%
2010-06-30	0	36.20	35.95	36.15	-	-	0	0	-	29.02	28.82	28.98	-	-	0	-	-0.55%
2010-06-29	0	36.40	36.15	36.40	36.45	36.90	2,600	95,220	36.623	29.18	28.98	29.18	29.22	29.58	3,243	29.359	-1.36%
2010-06-28	0	36.90	36.90	37.10	36.90	37.50	2,400	89,040	37.100	29.58	29.58	29.74	29.58	30.06	2,994	29.741	-0.14%
2010-06-25	0	36.95	36.80	37.00	37.00	37.10	400	14,820	37.050	29.62	29.50	29.66	29.66	29.74	499	29.701	-1.07%
2010-06-24	0	37.35	37.15	37.40	-	-	0	0	-	29.94	29.78	29.98	-	-	0	-	0.00%
2010-06-23	0	37.35	37.25	37.45	37.35	37.35	4,000	149,400	37.350	29.94	29.86	30.02	29.94	29.94	4,990	29.942	-1.06%
2010-06-22	0	37.75	37.55	37.75	-	-	0	0	-	30.26	30.10	30.26	-	-	0	-	-1.05%
2010-06-21	0	38.15	37.95	38.20	38.15	38.15	600	22,890	38.150	30.58	30.42	30.62	30.58	30.58	748	30.583	4.23%
2010-06-18	0	36.60	36.60	36.85	-	-	0	0	-	29.34	29.34	29.54	-	-	0	-	0.55%
2010-06-17	0	36.40	36.40	36.60	36.40	36.50	46,000	1,678,500	36.489	29.18	29.18	29.34	29.18	29.26	57,382	29.251	1.11%
2010-06-15	0	36.00	35.90	36.15	-	-	0	0	-	28.86	28.78	28.98	-	-	0	-	0.00%
2010-06-14	0	36.00	35.85	36.10	36.00	36.00	600	21,600	36.000	28.86	28.74	28.94	28.86	28.86	748	28.859	1.98%
2010-06-11	0	35.30	35.30	35.50	-	-	0	0	-	28.30	28.30	28.46	-	-	0	-	1.15%
2010-06-10	0	34.90	34.70	34.90	34.95	34.95	200	6,990	34.950	27.98	27.82	27.98	28.02	28.02	249	28.018	0.43%
2010-06-09	0	34.75	34.70	34.95	34.75	34.75	200,000	6,950,000	34.750	27.86	27.82	28.02	27.86	27.86	249,486	27.857	-0.71%
2010-06-08	0	35.00	34.80	35.05	35.00	35.00	1,400	48,760	34.829	28.06	27.90	28.10	28.06	28.06	1,746	27.920	0.29%
2010-06-07	0	34.90	34.70	34.95	34.65	34.90	18,400	637,760	34.661	27.98	27.82	28.02	27.78	27.98	22,953	27.786	-3.06%
2010-06-04	0	36.00	35.85	36.05	36.00	36.05	15,000	540,500	36.033	28.86	28.74	28.90	28.86	28.90	18,711	28.886	0.56%
2010-06-03	0	35.80	35.75	36.00	35.60	36.00	263,706	9,454,982	35.854	28.70	28.66	28.86	28.54	28.86	328,954	28.743	2.29%
2010-06-02	0	35.00	34.85	35.10	35.00	35.00	200	7,000	35.000	28.06	27.94	28.14	28.06	28.06	249	28.058	-0.43%
2010-06-01	0	35.15	35.00	35.15	35.20	35.50	600	21,240	35.400	28.18	28.06	28.18	28.22	28.46	748	28.378	-1.95%
2010-05-31	0	35.85	35.85	36.10	35.80	36.10	26,800	967,100	36.086	28.74	28.74	28.94	28.70	28.94	33,431	28.928	0.42%
2010-05-28	0	35.70	35.65	35.70	35.65	35.90	54,400	1,948,430	35.817	28.62	28.58	28.62	28.58	28.78	67,860	28.712	1.71%
2010-05-27	0	35.10	34.85	35.10	35.25	35.25	800	28,200	35.250	28.14	27.94	28.14	28.26	28.26	998	28.258	1.59%
2010-05-26	0	34.55	34.55	34.75	-	-	0	0	-	27.70	27.70	27.86	-	-	0	-	2.52%
2010-05-25	0	33.70	33.50	33.70	33.70	33.70	30,000	1,011,000	33.700	27.02	26.86	27.02	27.02	27.02	37,423	27.016	-4.67%
2010-05-24	0	35.35	35.10	35.35	-	-	0	0	-	28.34	28.14	28.34	-	-	0	-	-0.28%
2010-05-20	0	35.45	35.25	35.45	-	-	0	0	-	28.42	28.26	28.42	-	-	0	-	-1.39%
2010-05-19	0	35.95	35.75	35.95	36.00	36.00	1,600	57,600	36.000	28.82	28.66	28.82	28.86	28.86	1,996	28.859	-1.91%
2010-05-18	0	36.65	36.55	36.80	-	-	0	0	-	29.38	29.30	29.50	-	-	0	-	0.00%
2010-05-17	0	36.65	36.40	36.65	36.75	37.60	2,000	74,350	37.175	29.38	29.18	29.38	29.46	30.14	2,495	29.801	-2.66%
2010-05-14	0	37.65	37.60	37.65	37.75	37.90	8,200	310,480	37.863	30.18	30.14	30.18	30.26	30.38	10,229	30.353	-0.66%
2010-05-13	0	37.90	37.90	38.05	-	-	0	0	-	30.38	30.38	30.50	-	-	0	-	1.34%
2010-05-12	0	37.40	37.15	37.40	-	-	0	0	-	29.98	29.78	29.98	-	-	0	-	-0.53%
2010-05-11	0	37.60	37.35	37.60	38.00	38.00	1,400	53,200	38.000	30.14	29.94	30.14	30.46	30.46	1,746	30.463	-0.27%
2010-05-10	0	37.70	37.70	37.95	37.35	37.35	400	14,940	37.350	30.22	30.22	30.42	29.94	29.94	499	29.942	3.29%
2010-05-07	0	36.50	36.45	36.70	36.50	36.50	23,600	852,120	36.107	29.26	29.22	29.42	29.26	29.26	29,439	28.945	-2.01%
2010-05-06	0	37.25	37.00	37.25	37.45	37.50	1,200	44,950	37.458	29.86	29.66	29.86	30.02	30.06	1,497	30.028	-1.72%
2010-05-05	0	37.90	37.65	37.90	37.95	37.95	400	15,180	37.950	30.38	30.18	30.38	30.42	30.42	499	30.423	-2.19%
2010-05-04	0	38.75	38.50	38.70	-	-	0	0	-	31.06	30.86	31.02	-	-	0	-	-0.26%
2010-05-03	0	38.85	38.60	38.85	-	-	0	0	-	31.14	30.94	31.14	-	-	0	-	-1.02%
2010-04-30	0	39.25	39.25	39.50	-	-	0	0	-	31.46	31.46	31.67	-	-	0	-	1.29%
2010-04-29	0	38.75	38.50	38.75	38.75	38.75	7,800	302,250	38.750	31.06	30.86	31.06	31.06	31.06	9,730	31.064	-0.90%
2010-04-28	0	39.10	38.85	39.10	-	-	0	0	-	31.34	31.14	31.34	-	-	0	-	-1.14%
2010-04-27	0	39.55	39.30	39.55	39.65	39.65	200	7,930	39.650	31.71	31.50	31.71	31.79	31.79	249	31.785	-0.25%
2010-04-26	0	39.65	39.65	39.90	-	-	0	0	-	31.79	31.79	31.99	-	-	0	-	0.89%
2010-04-23	0	39.30	39.05	39.30	39.30	39.30	200	7,860	39.300	31.50	31.30	31.50	31.50	31.50	249	31.505	0.13%
2010-04-22	0	39.25	39.20	39.40	39.20	39.25	2,000	78,480	39.240	31.46	31.42	31.58	31.42	31.46	2,495	31.457	-0.13%
2010-04-21	0	39.30	39.05	39.30	39.30	39.55	42,000	1,654,910	39.403	31.50	31.30	31.50	31.50	31.71	52,392	31.587	0.77%
2010-04-20	0	39.00	38.80	39.05	38.90	39.00	600	23,380	38.967	31.26	31.10	31.30	31.18	31.26	748	31.238	1.30%
2010-04-19	0	38.50	38.35	38.60	38.50	38.65	1,000	38,500	38.500	30.86	30.74	30.94	30.86	30.98	1,247	30.864	-2.41%
2010-04-16	0	39.45	39.20	39.45	-	-	0	0	-	31.63	31.42	31.63	-	-	0	-	-0.63%
2010-04-15	0	39.70	39.70	39.95	-	-	0	0	-	31.83	31.83	32.03	-	-	0	-	0.13%
2010-04-14	0	39.65	39.65	39.90	-	-	0	0	-	31.79	31.79	31.99	-	-	0	-	0.51%
2010-04-13	0	39.45	39.25	39.50	40.00	40.00	200	8,000	40.000	31.63	31.46	31.67	32.07	32.07	249	32.066	-0.63%
2010-04-12	0	39.70	39.45	39.70	-	-	0	0	-	31.83	31.63	31.83	-	-	0	-	-0.13%
2010-04-09	0	39.75	39.75	40.00	-	-	0	0	-	31.87	31.87	32.07	-	-	0	-	0.13%
2010-04-08	0	39.70	39.45	39.70	-	-	0	0	-	31.83	31.63	31.83	-	-	0	-	-0.75%
2010-04-07	0	40.00	39.75	40.00	40.00	40.00	800	32,000	40.000	32.07	31.87	32.07	32.07	32.07	998	32.066	2.83%
2010-04-01	0	38.90	38.90	39.15	38.75	38.75	200	7,750	38.750	31.18	31.18	31.38	31.06	31.06	249	31.064	1.30%
2010-03-31	0	38.40	38.10	38.35	-	-	0	0	-	30.78	30.54	30.74	-	-	0	-	0.00%
2010-03-30	0	38.40	38.35	38.55	-	-	3,800	146,630	38.587	30.78	30.74	30.90	-	-	4,740	30.933	0.00%
2010-03-29	0	38.40	38.15	38.40	38.15	38.40	19,800	760,170	38.392	30.78	30.58	30.78	30.58	30.78	24,699	30.777	1.19%
2010-03-26	0	37.95	38.00	38.20	-	-	0	0	-	30.42	30.46	30.62	-	-	0	-	0.66%
2010-03-25	0	37.70	37.45	37.70	-	-	0	0	-	30.22	30.02	30.22	-	-	0	-	0.00%
2010-03-24	0	37.70	37.50	37.75	37.70	37.70	1,200	45,250	37.708	30.22	30.06	30.26	30.22	30.22	1,497	30.229	0.53%
2010-03-23	0	37.50	37.25	37.50	37.60	37.60	600	22,560	37.600	30.06	29.86	30.06	30.14	30.14	748	30.142	0.13%
2010-03-22	0	37.45	37.40	37.65	37.45	38.05	6,000	224,820	37.470	30.02	29.98	30.18	30.02	30.50	7,485	30.038	-1.45%
2010-03-19	0	38.00	37.95	38.05	-	-	0	0	-	30.46	30.42	30.50	-	-	0	-	0.00%
2010-03-18	0	38.00	37.80	38.05	38.00	38.00	4,100	155,770	37.993	30.46	30.30	30.50	30.46	30.46	5,114	30.457	-0.13%
2010-03-17	0	38.05	38.00	38.25	37.75	38.05	2,400	90,710	37.796	30.50	30.46	30.66	30.26	30.50	2,994	30.299	1.87%
2010-03-16	0	37.35	37.15	37.40	-	-	200	7,490	37.450	29.94	29.78	29.98	-	-	249	30.022	0.00%
2010-03-15	0	37.35	37.20	37.35	-	-	0	0	-	29.94	29.82	29.94	-	-	0	-	-0.80%
2010-03-12	0	37.65	37.55	37.70	-	-	0	0	-	30.18	30.10	30.22	-	-	0	-	0.00%
2010-03-11	0	37.65	37.55	37.75	-	-	11,000	415,250	37.750	30.18	30.10	30.26	-	-	13,722	30.262	0.00%
2010-03-10	0	37.65	37.65	37.75	-	-	0	0	-	30.18	30.18	30.26	-	-	0	-	0.27%
2010-03-09	0	37.55	37.50	37.75	-	-	11,600	436,740	37.650	30.10	30.06	30.26	-	-	14,470	30.182	0.00%
2010-03-08	0	37.55	37.50	37.75	-	-	10,000	375,500	37.550	30.10	30.06	30.26	-	-	12,474	30.102	1.76%
2010-03-05	0	36.90	36.80	37.00	36.90	36.90	2,000	73,800	36.900	29.58	29.50	29.66	29.58	29.58	2,495	29.581	0.96%
2010-03-04	0	36.55	36.30	36.55	-	-	400	14,400	36.000	29.30	29.10	29.30	-	-	499	28.859	-0.68%
2010-03-03	0	36.80	36.60	36.80	36.80	36.80	382	13,985	36.610	29.50	29.34	29.50	29.50	29.50	477	29.348	1.10%
2010-03-02	0	36.40	36.35	36.60	-	-	0	0	-	29.18	29.14	29.34	-	-	0	-	0.69%
2010-03-01	0	36.15	36.15	36.60	-	-	0	0	-	28.98	28.98	29.34	-	-	0	-	1.26%
2010-02-26	0	35.70	35.55	35.95	-	-	1,000	35,800	35.800	28.62	28.50	28.82	-	-	1,247	28.699	0.00%
2010-02-25	0	35.70	35.30	35.70	-	-	0	0	-	28.62	28.30	28.62	-	-	0	-	-0.97%
2010-02-24	0	36.05	35.70	36.10	-	-	0	0	-	28.90	28.62	28.94	-	-	0	-	0.00%
2010-02-23	0	36.05	36.05	36.45	-	-	0	0	-	28.90	28.90	29.22	-	-	0	-	0.56%
2010-02-22	0	35.85	35.85	36.25	-	-	0	0	-	28.74	28.74	29.06	-	-	0	-	0.70%
2010-02-19	0	35.60	35.30	35.65	35.60	35.95	1,200	42,790	35.658	28.54	28.30	28.58	28.54	28.82	1,497	28.585	-1.52%
2010-02-18	0	36.15	36.00	36.15	-	-	0	0	-	28.98	28.86	28.98	-	-	0	-	-0.14%
2010-02-17	0	36.20	36.00	36.30	36.20	36.45	6,200	225,940	36.442	29.02	28.86	29.10	29.02	29.22	7,734	29.214	2.12%
2010-02-12	0	35.45	35.45	35.80	-	-	0	0	-	28.42	28.42	28.70	-	-	0	-	0.00%
2010-02-11	0	35.45	35.45	35.75	-	-	0	0	-	28.42	28.42	28.66	-	-	0	-	1.00%
2010-02-10	0	35.10	35.10	35.40	-	-	0	0	-	28.14	28.14	28.38	-	-	0	-	0.00%
2010-02-09	0	35.10	34.80	35.10	34.75	35.25	7,000	243,970	34.853	28.14	27.90	28.14	27.86	28.26	8,732	27.940	1.89%
2010-02-08	0	34.45	34.15	34.45	-	-	0	0	-	27.62	27.38	27.62	-	-	0	-	-0.72%
2010-02-05	0	34.70	34.35	34.70	34.80	34.80	800	27,840	34.800	27.82	27.54	27.82	27.90	27.90	998	27.897	-3.74%
2010-02-04	0	36.05	35.70	36.05	-	-	0	0	-	28.90	28.62	28.90	-	-	0	-	-0.28%
2010-02-03	0	36.15	36.15	36.50	36.10	36.10	481	17,364	36.100	28.98	28.98	29.26	28.94	28.94	600	28.939	1.40%
2010-02-02	0	35.65	35.35	35.65	35.70	35.70	400	14,280	35.700	28.58	28.34	28.58	28.62	28.62	499	28.619	0.56%
2010-02-01	0	35.45	35.45	35.80	35.30	35.50	1,400	49,500	35.357	28.42	28.42	28.70	28.30	28.46	1,746	28.344	-0.98%
2010-01-29	0	35.80	35.45	35.80	-	-	0	0	-	28.70	28.42	28.70	-	-	0	-	-0.14%
2010-01-28	0	35.85	35.85	36.20	-	-	0	0	-	28.74	28.74	29.02	-	-	0	-	1.56%
2010-01-27	0	35.30	35.30	35.60	35.30	35.70	3,600	128,400	35.667	28.30	28.30	28.54	28.30	28.62	4,491	28.592	-1.94%
2010-01-26	0	36.00	35.65	36.00	36.40	36.40	4,200	150,880	35.924	28.86	28.58	28.86	29.18	29.18	5,239	28.798	-2.04%
2010-01-25	0	36.75	36.80	37.15	36.70	36.70	3,800	139,460	36.700	29.46	29.50	29.78	29.42	29.42	4,740	29.421	-0.94%
2010-01-22	0	37.10	37.10	37.45	36.35	37.05	7,600	279,080	36.721	29.74	29.74	30.02	29.14	29.70	9,480	29.437	-1.72%
2010-01-21	0	37.75	37.40	37.75	37.75	37.95	800	30,280	37.850	30.26	29.98	30.26	30.26	30.42	998	30.342	-1.31%
2010-01-20	0	38.25	38.10	38.45	38.25	38.25	10,000	382,500	38.250	30.66	30.54	30.82	30.66	30.66	12,474	30.663	-1.42%
2010-01-19	0	38.80	38.80	39.15	-	-	0	0	-	31.10	31.10	31.38	-	-	0	-	0.26%
2010-01-18	0	38.70	38.45	38.80	-	-	0	0	-	31.02	30.82	31.10	-	-	0	-	0.00%
2010-01-15	0	38.70	38.75	39.10	-	-	0	0	-	31.02	31.06	31.34	-	-	0	-	0.26%
2010-01-14	0	38.60	38.50	38.85	-	-	0	0	-	30.94	30.86	31.14	-	-	0	-	0.00%
2010-01-13	0	38.60	38.25	38.60	38.65	38.70	4,200	162,540	38.700	30.94	30.66	30.94	30.98	31.02	5,239	31.024	-1.66%
2010-01-12	0	39.25	39.00	39.35	-	-	0	0	-	31.46	31.26	31.54	-	-	0	-	0.00%
2010-01-11	0	39.25	39.10	39.50	-	-	4,000	159,200	39.800	31.46	31.34	31.67	-	-	4,990	31.906	0.00%
2010-01-08	0	39.25	38.90	39.25	39.15	39.25	5,400	211,770	39.217	31.46	31.18	31.46	31.38	31.46	6,736	31.438	0.26%
2010-01-07	0	39.15	38.85	39.20	-	-	0	0	-	31.38	31.14	31.42	-	-	0	-	0.00%
2010-01-06	0	39.15	39.15	39.50	-	-	75	2,918	38.907	31.38	31.38	31.67	-	-	94	31.190	0.64%
2010-01-05	0	38.90	38.90	39.25	-	-	0	0	-	31.18	31.18	31.46	-	-	0	-	1.30%
2010-01-04	0	38.40	38.20	38.55	38.40	38.40	1,600	61,440	38.400	30.78	30.62	30.90	30.78	30.78	1,996	30.783	1.45%
2009-12-31	0	37.85	37.85	38.20	37.70	37.70	2,000	75,400	37.700	30.34	30.34	30.62	30.22	30.22	2,495	30.222	0.40%
2009-12-30	0	37.70	37.60	37.95	-	-	0	0	-	30.22	30.14	30.42	-	-	0	-	0.00%
2009-12-29	0	37.70	37.35	37.70	37.60	37.75	28,800	1,087,170	37.749	30.22	29.94	30.22	30.14	30.26	35,926	30.261	0.27%
2009-12-28	0	37.60	37.25	37.60	-	-	0	0	-	30.14	29.86	30.14	-	-	0	-	0.00%
2009-12-24	0	37.60	37.25	37.60	37.65	37.65	600	22,590	37.650	30.14	29.86	30.14	30.18	30.18	748	30.182	2.04%
2009-12-23	0	36.85	36.90	37.25	36.85	36.85	19,200	708,290	36.890	29.54	29.58	29.86	29.54	29.54	23,951	29.573	1.38%
2009-12-22	0	36.35	36.40	36.70	-	-	0	0	-	29.14	29.18	29.42	-	-	0	-	0.00%
2009-12-21	0	36.35	36.00	36.35	-	-	0	0	-	29.14	28.86	29.14	-	-	0	-	-1.22%
2009-12-18	0	36.80	36.30	36.75	-	-	0	0	-	29.50	29.10	29.46	-	-	0	-	-0.14%
2009-12-17	0	36.85	36.45	36.85	37.00	37.00	400	14,800	37.000	29.54	29.22	29.54	29.66	29.66	499	29.661	-1.21%
2009-12-16	0	37.30	37.00	37.30	37.45	37.45	1,400	52,430	37.450	29.90	29.66	29.90	30.02	30.02	1,746	30.022	-0.67%
2009-12-15	0	37.55	37.15	37.60	37.60	37.60	5,400	203,040	37.600	30.10	29.78	30.14	30.14	30.14	6,736	30.142	0.34%
2009-12-14	0	37.75	37.75	38.20	-	-	0	0	-	30.00	30.00	30.36	-	-	0	-	0.27%
2009-12-11	0	37.65	37.25	37.65	38.20	38.20	20,600	786,920	38.200	29.92	29.60	29.92	30.36	30.36	25,922	30.357	-0.26%
2009-12-10	0	37.75	37.40	37.85	-	-	0	0	-	30.00	29.72	30.08	-	-	0	-	0.00%
2009-12-09	0	37.75	37.35	37.80	-	-	0	0	-	30.00	29.68	30.04	-	-	0	-	-0.66%
2009-12-08	0	38.00	38.00	38.10	38.00	38.00	23,600	896,800	38.000	30.20	30.20	30.28	30.20	30.20	29,697	30.198	-0.39%
2009-12-07	0	38.15	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	0.00%
2009-12-04	0	38.15	38.20	38.40	38.15	38.15	400	15,260	38.150	30.32	30.36	30.52	30.32	30.32	503	30.317	-0.39%
2009-12-03	0	38.30	38.10	38.30	38.05	38.35	103,000	3,920,050	38.059	30.44	30.28	30.44	30.24	30.48	129,611	30.245	1.46%
2009-12-02	0	37.75	37.70	37.90	37.75	37.75	800	30,200	37.750	30.00	29.96	30.12	30.00	30.00	1,007	29.999	0.94%
2009-12-01	0	37.40	37.40	37.55	37.30	37.30	600	22,380	37.300	29.72	29.72	29.84	29.64	29.64	755	29.642	0.94%
2009-11-30	0	37.05	36.85	37.05	36.85	37.10	36,800	1,362,350	37.020	29.44	29.28	29.44	29.28	29.48	46,308	29.420	3.20%
2009-11-27	0	35.90	35.70	35.90	35.90	36.60	5,200	189,040	36.354	28.53	28.37	28.53	28.53	29.09	6,543	28.890	-4.52%
2009-11-26	0	37.60	37.55	37.75	37.50	37.60	13,200	495,980	37.574	29.88	29.84	30.00	29.80	29.88	16,610	29.860	-1.18%
2009-11-25	0	38.05	-	38.05	-	-	0	0	-	30.24	-	30.24	-	-	0	-	0.00%
2009-11-24	0	38.05	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	0.00%
2009-11-23	0	38.05	38.05	38.25	38.00	38.00	2,000	76,000	38.000	30.24	30.24	30.40	30.20	30.20	2,517	30.198	0.93%
2009-11-20	0	37.70	37.50	37.70	37.85	38.00	4,000	151,800	37.950	29.96	29.80	29.96	30.08	30.20	5,033	30.158	-1.18%
2009-11-19	0	38.15	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	0.00%
2009-11-18	0	38.15	38.15	38.30	37.95	37.95	1,200	45,540	37.950	30.32	30.32	30.44	30.16	30.16	1,510	30.158	0.13%
2009-11-17	0	38.10	38.00	38.20	-	-	0	0	-	30.28	30.20	30.36	-	-	0	-	0.00%
2009-11-16	0	38.10	38.10	38.30	37.90	38.05	10,200	388,080	38.047	30.28	30.28	30.44	30.12	30.24	12,835	30.235	1.74%
2009-11-13	0	37.45	37.45	37.65	-	-	0	0	-	29.76	29.76	29.92	-	-	0	-	0.67%
2009-11-12	0	37.20	37.20	37.40	37.15	37.70	5,132	192,038	37.420	29.56	29.56	29.72	29.52	29.96	6,458	29.737	-1.33%
2009-11-11	0	37.70	37.70	37.90	37.40	37.40	400	14,960	37.400	29.96	29.96	30.12	29.72	29.72	503	29.721	1.34%
2009-11-10	0	37.20	37.00	37.20	37.35	37.35	6,400	239,040	37.350	29.56	29.40	29.56	29.68	29.68	8,054	29.681	0.40%
2009-11-09	0	37.05	37.05	37.25	-	-	0	0	-	29.44	29.44	29.60	-	-	0	-	1.93%
2009-11-06	0	36.35	36.35	36.55	36.30	36.45	7,600	276,480	36.379	28.89	28.89	29.05	28.85	28.97	9,564	28.910	1.68%
2009-11-05	0	35.75	35.60	35.80	35.75	35.85	12,800	458,280	35.803	28.41	28.29	28.45	28.41	28.49	16,107	28.452	-0.56%
2009-11-04	0	35.95	35.95	36.15	-	-	83	2,930	35.301	28.57	28.57	28.73	-	-	104	28.053	1.84%
2009-11-03	0	35.30	35.10	35.30	35.60	35.80	45,800	1,632,417	35.642	28.05	27.89	28.05	28.29	28.45	57,633	28.324	-0.98%
2009-11-02	0	35.65	35.65	35.85	35.30	35.85	48,400	1,716,710	35.469	28.33	28.33	28.49	28.05	28.49	60,905	28.187	-0.97%
2009-10-30	0	36.00	35.80	36.00	36.05	36.35	57,200	2,069,800	36.185	28.61	28.45	28.61	28.65	28.89	71,978	28.756	1.41%
2009-10-29	0	35.50	35.50	35.70	35.10	35.45	6,700	236,740	35.334	28.21	28.21	28.37	27.89	28.17	8,431	28.080	-2.34%
2009-10-28	0	36.35	36.20	36.35	36.45	36.45	22,150	804,820	36.335	28.89	28.77	28.89	28.97	28.97	27,873	28.875	-2.02%
2009-10-27	0	37.10	37.10	37.30	37.00	37.30	8,600	319,300	37.128	29.48	29.48	29.64	29.40	29.64	10,822	29.505	-1.07%
2009-10-23	0	37.50	37.50	37.70	37.10	37.50	8,200	305,900	37.305	29.80	29.80	29.96	29.48	29.80	10,319	29.646	1.49%
2009-10-22	0	36.95	36.95	37.15	36.75	37.30	5,800	213,950	36.888	29.36	29.36	29.52	29.20	29.64	7,298	29.314	-1.99%
2009-10-21	0	37.70	37.50	37.65	37.80	37.80	400	15,120	37.800	29.96	29.80	29.92	30.04	30.04	503	30.039	-0.40%
2009-10-20	0	37.85	37.80	38.00	37.75	38.50	225,600	8,563,580	37.959	30.08	30.04	30.20	30.00	30.60	283,886	30.166	0.13%
2009-10-19	0	37.80	37.75	37.95	37.40	37.80	2,000	75,290	37.645	30.04	30.00	30.16	29.72	30.04	2,517	29.916	0.67%
2009-10-16	0	37.55	37.35	37.55	37.60	37.75	1,600	60,310	37.694	29.84	29.68	29.84	29.88	30.00	2,013	29.955	-0.66%
2009-10-15	0	37.80	37.65	37.80	37.80	38.00	71,400	2,707,800	37.924	30.04	29.92	30.04	30.04	30.20	89,847	30.138	0.80%
2009-10-14	0	37.50	37.50	37.70	-	-	0	0	-	29.80	29.80	29.96	-	-	0	-	2.18%
2009-10-13	0	36.70	36.70	36.85	-	-	0	0	-	29.16	29.16	29.28	-	-	0	-	0.00%
2009-10-12	0	36.70	36.60	36.70	36.95	36.95	200,600	7,357,170	36.676	29.16	29.09	29.16	29.36	29.36	252,427	29.146	-0.68%
2009-10-09	0	36.95	36.95	37.15	-	-	0	0	-	29.36	29.36	29.52	-	-	0	-	0.14%
2009-10-08	0	36.90	36.90	37.10	36.70	36.70	1,000	36,700	36.700	29.32	29.32	29.48	29.16	29.16	1,258	29.165	0.00%
2009-10-07	0	36.90	36.70	36.90	36.90	36.90	600	22,140	36.900	29.32	29.16	29.32	29.32	29.32	755	29.324	1.10%
2009-10-06	0	36.50	36.50	36.70	-	-	1,000	36,090	36.090	29.01	29.01	29.16	-	-	1,258	28.680	1.53%
2009-10-05	0	35.95	35.80	35.95	35.95	35.95	400	14,380	35.950	28.57	28.45	28.57	28.57	28.57	503	28.569	0.14%
2009-10-02	0	35.90	35.70	35.90	35.90	36.05	119,382	4,290,522	35.939	28.53	28.37	28.53	28.53	28.65	150,226	28.560	-1.91%
2009-09-30	0	36.60	36.45	36.65	36.55	36.60	30,800	1,125,780	36.551	29.09	28.97	29.13	29.05	29.09	38,758	29.047	0.97%
2009-09-29	0	36.25	36.20	36.40	-	-	0	0	-	28.81	28.77	28.93	-	-	0	-	1.83%
2009-09-28	0	35.60	35.60	35.80	35.60	35.60	81,000	2,883,950	35.604	28.29	28.29	28.45	28.29	28.29	101,927	28.294	-2.33%
2009-09-25	0	36.45	36.35	36.55	-	-	0	0	-	28.97	28.89	29.05	-	-	0	-	0.00%
2009-09-24	0	36.45	36.25	36.45	36.90	36.90	13,000	479,700	36.900	28.97	28.81	28.97	29.32	29.32	16,359	29.324	-1.22%
2009-09-23	0	36.90	36.90	37.10	-	-	0	0	-	29.32	29.32	29.48	-	-	0	-	0.00%
2009-09-22	0	36.90	36.90	37.10	-	-	0	0	-	29.32	29.32	29.48	-	-	0	-	1.10%
2009-09-21	0	36.50	36.30	36.50	36.70	36.70	2,000	73,400	36.700	29.01	28.85	29.01	29.16	29.16	2,517	29.165	-0.82%
2009-09-18	0	36.80	36.55	36.75	-	-	0	0	-	29.24	29.05	29.20	-	-	0	-	-0.41%
2009-09-17	0	36.95	36.70	36.90	37.05	37.05	7,000	259,350	37.050	29.36	29.16	29.32	29.44	29.44	8,809	29.443	1.37%
2009-09-16	0	36.45	36.45	36.65	36.10	36.45	16,600	604,920	36.441	28.97	28.97	29.13	28.69	28.97	20,889	28.959	2.68%
2009-09-15	0	35.50	35.50	35.65	-	-	0	0	-	28.21	28.21	28.33	-	-	0	-	0.57%
2009-09-14	0	35.30	35.15	35.35	35.30	35.30	5,200	183,610	35.310	28.05	27.93	28.09	28.05	28.05	6,543	28.060	-0.70%
2009-09-11	0	35.55	35.55	35.75	-	-	0	0	-	28.25	28.25	28.41	-	-	0	-	1.14%
2009-09-10	0	35.15	34.85	-	35.15	35.40	223,000	7,844,200	35.176	27.93	27.69	-	27.93	28.13	280,615	27.954	0.86%
2009-09-09	0	34.85	34.65	34.85	34.85	35.55	21,600	753,220	34.871	27.69	27.54	27.69	27.69	28.25	27,181	27.712	-1.83%
2009-09-08	0	35.50	35.50	35.70	35.50	35.50	22,600	802,300	35.500	28.21	28.21	28.37	28.21	28.21	28,439	28.211	1.87%
2009-09-07	0	34.85	34.80	35.00	34.85	34.85	400	13,940	34.850	27.69	27.66	27.81	27.69	27.69	503	27.695	1.01%
2009-09-04	0	34.50	34.50	34.70	-	-	0	0	-	27.42	27.42	27.58	-	-	0	-	1.77%
2009-09-03	0	33.90	33.75	33.90	33.90	33.90	200	6,780	33.900	26.94	26.82	26.94	26.94	26.94	252	26.940	1.19%
2009-09-02	0	33.50	33.35	33.55	-	-	0	0	-	26.62	26.50	26.66	-	-	0	-	-1.33%
2009-09-01	0	33.95	33.80	34.00	33.55	33.95	26,600	902,270	33.920	26.98	26.86	27.02	26.66	26.98	33,472	26.956	1.49%
2009-08-31	0	33.45	33.30	33.50	33.40	33.50	6,000	200,470	33.412	26.58	26.46	26.62	26.54	26.62	7,550	26.552	-0.59%
2009-08-28	0	33.65	33.50	33.70	33.65	33.65	200	6,730	33.650	26.74	26.62	26.78	26.74	26.74	252	26.741	0.30%
2009-08-27	0	33.55	33.40	33.55	-	-	0	0	-	26.66	26.54	26.66	-	-	0	-	-0.89%
2009-08-26	0	33.85	33.70	33.85	-	-	0	0	-	26.90	26.78	26.90	-	-	0	-	-0.44%
2009-08-25	0	34.00	33.95	34.15	-	-	0	0	-	27.02	26.98	27.14	-	-	0	-	0.00%
2009-08-24	0	34.00	33.90	34.05	33.90	34.00	19,800	673,120	33.996	27.02	26.94	27.06	26.94	27.02	24,916	27.016	2.56%
2009-08-21	0	33.15	33.15	33.35	-	-	0	0	-	26.34	26.34	26.50	-	-	0	-	0.30%
2009-08-20	0	33.05	33.05	33.25	-	-	0	0	-	26.26	26.26	26.42	-	-	0	-	1.07%
2009-08-19	0	32.70	32.55	32.70	-	-	0	0	-	25.99	25.87	25.99	-	-	0	-	-0.76%
2009-08-18	0	32.95	32.95	33.15	32.95	32.95	2,000	65,900	32.950	26.18	26.18	26.34	26.18	26.18	2,517	26.185	-0.45%
2009-08-17	0	33.10	32.95	33.10	-	-	0	0	-	26.30	26.18	26.30	-	-	0	-	-3.50%
2009-08-14	0	34.30	34.25	34.45	34.30	34.30	400	13,720	34.300	27.26	27.22	27.38	27.26	27.26	503	27.258	1.33%
2009-08-13	0	33.85	33.90	34.05	-	-	0	0	-	26.90	26.94	27.06	-	-	0	-	1.50%
2009-08-12	0	33.35	33.15	33.35	-	-	400	13,370	33.425	26.50	26.34	26.50	-	-	503	26.562	-2.20%
2009-08-11	0	34.10	33.90	34.10	-	-	0	0	-	27.10	26.94	27.10	-	-	0	-	0.00%
2009-08-10	0	34.10	34.10	34.25	-	-	0	0	-	27.10	27.10	27.22	-	-	0	-	1.79%
2009-08-07	0	33.50	33.55	33.70	33.40	33.90	2,000	67,000	33.500	26.62	26.66	26.78	26.54	26.94	2,517	26.622	-2.19%
2009-08-06	0	34.25	34.25	34.45	-	-	0	0	-	27.22	27.22	27.38	-	-	0	-	1.18%
2009-08-05	0	33.85	33.65	33.85	33.85	33.85	10,485	354,960	33.854	26.90	26.74	26.90	26.90	26.90	13,194	26.903	-1.46%
2009-08-04	0	34.35	34.15	34.35	34.30	34.50	25,600	879,560	34.358	27.30	27.14	27.30	27.26	27.42	32,214	27.304	0.29%
2009-08-03	0	34.25	34.25	34.45	-	-	0	0	-	27.22	27.22	27.38	-	-	0	-	0.88%
2009-07-31	0	33.95	33.80	34.00	33.95	33.95	31,600	1,072,820	33.950	26.98	26.86	27.02	26.98	26.98	39,764	26.980	1.95%
2009-07-30	0	33.30	33.25	33.40	-	-	0	0	-	26.46	26.42	26.54	-	-	0	-	0.00%
2009-07-29	0	33.30	33.20	33.40	33.30	33.50	29,200	965,120	33.052	26.46	26.38	26.54	26.46	26.62	36,744	26.266	-2.06%
2009-07-28	0	34.00	34.00	34.15	34.00	34.00	200	6,800	34.000	27.02	27.02	27.14	27.02	27.02	252	27.019	2.10%
2009-07-27	0	33.30	33.30	33.40	33.30	33.30	34,600	1,154,020	33.353	26.46	26.46	26.54	26.46	26.46	43,539	26.505	1.83%
2009-07-24	0	32.70	32.70	32.90	32.65	32.65	200	6,530	32.650	25.99	25.99	26.15	25.95	25.95	252	25.946	0.62%
2009-07-23	0	32.50	32.50	32.70	-	-	0	0	-	25.83	25.83	25.99	-	-	0	-	2.36%
2009-07-22	0	31.75	31.70	31.90	31.75	31.75	400	12,700	31.750	25.23	25.19	25.35	25.23	25.23	503	25.231	-1.85%
2009-07-21	0	32.35	32.20	32.35	32.35	32.35	1,000	32,310	32.310	25.71	25.59	25.71	25.71	25.71	1,258	25.676	0.00%
2009-07-20	0	32.35	32.35	32.55	31.90	31.90	600	19,140	31.900	25.71	25.71	25.87	25.35	25.35	755	25.350	4.02%
2009-07-17	0	31.10	31.10	31.30	-	-	0	0	-	24.71	24.71	24.87	-	-	0	-	1.14%
2009-07-16	0	30.75	30.55	30.75	30.80	30.90	57,600	1,774,140	30.801	24.44	24.28	24.44	24.48	24.56	72,482	24.477	1.15%
2009-07-15	0	30.40	30.35	30.45	30.15	30.15	1,001,000	30,480,150	30.450	24.16	24.12	24.20	23.96	23.96	1,259,620	24.198	2.53%
2009-07-14	0	29.65	29.70	29.75	-	-	0	0	-	23.56	23.60	23.64	-	-	0	-	2.77%
2009-07-13	0	28.85	28.80	28.85	28.85	30.00	1,400	40,850	29.179	22.93	22.89	22.93	22.93	23.84	1,762	23.188	-3.51%
2009-07-10	0	29.90	29.85	29.90	-	-	0	0	-	23.76	23.72	23.76	-	-	0	-	-0.99%
2009-07-09	0	30.20	30.15	30.20	-	-	0	0	-	24.00	23.96	24.00	-	-	0	-	0.50%
2009-07-08	0	30.05	30.00	30.05	-	-	0	0	-	23.88	23.84	23.88	-	-	0	-	-0.17%
2009-07-07	0	30.10	30.10	30.15	-	-	0	0	-	23.92	23.92	23.96	-	-	0	-	0.00%
2009-07-06	0	30.10	30.05	30.10	30.70	30.70	200	6,140	30.700	23.92	23.88	23.92	24.40	24.40	252	24.397	-1.63%
2009-07-03	0	30.60	30.60	30.65	30.05	30.10	5,200	156,430	30.083	24.32	24.32	24.36	23.88	23.92	6,543	23.906	1.66%
2009-07-02	0	30.10	30.05	30.10	-	-	0	0	-	23.92	23.88	23.92	-	-	0	-	0.33%
2009-06-30	0	30.00	29.95	30.00	-	-	0	0	-	23.84	23.80	23.84	-	-	0	-	0.00%
2009-06-29	0	30.00	29.95	30.00	-	-	0	0	-	23.84	23.80	23.84	-	-	0	-	-0.83%
2009-06-26	0	30.25	30.25	30.30	-	-	0	0	-	24.04	24.04	24.08	-	-	0	-	2.02%
2009-06-25	0	29.65	29.65	29.70	-	-	0	0	-	23.56	23.56	23.60	-	-	0	-	0.51%
2009-06-24	0	29.50	29.50	29.55	29.50	29.50	1,000	29,500	29.500	23.44	23.44	23.48	23.44	23.44	1,258	23.443	2.97%
2009-06-23	0	28.65	28.60	28.65	28.55	28.65	2,800	80,090	28.604	22.77	22.73	22.77	22.69	22.77	3,523	22.731	-2.39%
2009-06-22	0	29.35	29.35	29.40	-	-	0	0	-	23.32	23.32	23.36	-	-	0	-	0.34%
2009-06-19	0	29.25	29.25	29.30	-	-	0	0	-	23.24	23.24	23.28	-	-	0	-	0.52%
2009-06-18	0	29.10	29.05	29.10	29.60	29.60	600	17,760	29.600	23.13	23.09	23.13	23.52	23.52	755	23.523	-2.18%
2009-06-17	0	29.75	29.70	29.75	-	-	0	0	-	23.64	23.60	23.64	-	-	0	-	-0.83%
2009-06-16	0	30.00	29.95	30.00	-	-	0	0	-	23.84	23.80	23.84	-	-	0	-	-0.50%
2009-06-15	0	30.15	30.10	30.15	-	-	0	0	-	23.96	23.92	23.96	-	-	0	-	-2.90%
2009-06-12	0	31.05	31.00	31.05	31.10	31.10	1,600	49,760	31.100	24.67	24.64	24.67	24.71	24.71	2,013	24.715	-0.32%
2009-06-11	0	31.15	31.10	31.15	31.15	31.25	2,200	68,690	31.223	24.75	24.71	24.75	24.75	24.83	2,768	24.812	-0.32%
2009-06-10	0	31.25	31.20	31.25	32.00	32.00	8,000	256,000	32.000	24.83	24.79	24.83	25.43	25.43	10,067	25.430	4.17%
2009-06-09	0	30.00	29.95	30.00	30.00	30.00	1,400	42,000	30.000	23.84	23.80	23.84	23.84	23.84	1,762	23.841	-1.32%
2009-06-08	0	30.40	30.35	30.40	30.50	30.60	800	24,420	30.525	24.16	24.12	24.16	24.24	24.32	1,007	24.258	-2.09%
2009-06-05	0	31.05	31.10	31.15	-	-	0	0	-	24.67	24.71	24.75	-	-	0	-	0.49%
2009-06-04	0	30.90	30.90	30.95	30.40	30.60	4,000	122,200	30.550	24.56	24.56	24.60	24.16	24.32	5,033	24.278	-0.32%
2009-06-03	0	31.00	31.00	31.05	31.45	31.45	3,000	94,350	31.450	24.64	24.64	24.67	24.99	24.99	3,775	24.993	0.65%
2009-06-02	0	30.80	30.75	30.80	31.30	31.65	10,600	333,970	31.507	24.48	24.44	24.48	24.87	25.15	13,339	25.038	-2.07%
2009-06-01	0	31.45	31.45	31.55	31.00	31.35	11,200	350,720	31.314	24.99	24.99	25.07	24.64	24.91	14,094	24.885	3.11%
2009-05-29	0	30.50	30.50	30.55	30.00	30.50	1,800	54,560	30.311	24.24	24.24	24.28	23.84	24.24	2,265	24.088	2.52%
2009-05-27	0	29.75	29.75	29.80	29.65	29.65	600	17,790	29.650	23.64	23.64	23.68	23.56	23.56	755	23.562	3.66%
2009-05-26	0	28.70	28.65	28.70	28.70	29.25	1,200	34,700	28.917	22.81	22.77	22.81	22.81	23.24	1,510	22.980	-1.88%
2009-05-25	0	29.25	29.20	29.25	28.75	29.30	6,400	185,690	29.014	23.24	23.20	23.24	22.85	23.28	8,054	23.057	-0.34%
2009-05-22	0	29.35	29.35	29.40	29.35	29.65	16,000	472,000	29.500	23.32	23.32	23.36	23.32	23.56	20,134	23.443	-0.51%
2009-05-21	0	29.50	29.45	29.50	29.60	29.60	200	5,920	29.600	23.44	23.40	23.44	23.52	23.52	252	23.523	-0.67%
2009-05-20	0	29.70	29.65	29.70	29.70	29.80	3,040	90,322	29.711	23.60	23.56	23.60	23.60	23.68	3,825	23.611	-0.83%
2009-05-19	0	29.95	29.85	29.90	29.50	30.10	2,900	86,920	29.972	23.80	23.72	23.76	23.44	23.92	3,649	23.819	2.57%
2009-05-18	0	29.20	29.20	29.25	-	-	0	0	-	23.20	23.20	23.24	-	-	0	-	4.29%
2009-05-15	0	28.00	27.95	28.00	28.00	28.50	800	22,500	28.125	22.25	22.21	22.25	22.25	22.65	1,007	22.350	1.45%
2009-05-14	0	27.60	27.60	27.65	27.50	28.00	6,100	170,165	27.896	21.93	21.93	21.97	21.85	22.25	7,676	22.168	-2.65%
2009-05-13	0	28.35	28.30	28.35	28.60	28.60	1,200	34,320	28.600	22.53	22.49	22.53	22.73	22.73	1,510	22.728	-0.18%
2009-05-12	0	28.40	28.40	28.45	-	-	0	0	-	22.57	22.57	22.61	-	-	0	-	0.71%
2009-05-11	0	28.20	28.15	28.20	28.80	28.95	35,800	1,035,740	28.931	22.41	22.37	22.41	22.89	23.01	45,049	22.991	-1.40%
2009-05-08	0	28.60	28.60	28.65	28.30	28.70	12,200	348,280	28.548	22.73	22.73	22.77	22.49	22.81	15,352	22.686	0.18%
2009-05-07	0	28.55	28.55	28.60	28.15	29.00	11,200	320,130	28.583	22.69	22.69	22.73	22.37	23.05	14,094	22.714	0.00%
2009-05-06	0	28.55	28.50	28.55	27.95	28.60	10,200	291,590	28.587	22.69	22.65	22.69	22.21	22.73	12,835	22.718	2.33%
2009-05-05	0	27.90	27.95	28.00	27.80	28.10	78,000	2,183,100	27.989	22.17	22.21	22.25	22.09	22.33	98,152	22.242	0.00%
2009-05-04	0	27.90	27.90	27.95	-	-	0	0	-	22.17	22.17	22.21	-	-	0	-	4.69%
2009-04-30	0	26.65	26.60	26.65	26.40	26.80	1,186,200	31,377,930	26.453	21.18	21.14	21.18	20.98	21.30	1,492,669	21.021	6.18%
2009-04-29	0	25.10	25.05	25.10	25.10	25.20	840,800	21,115,660	25.114	19.95	19.91	19.95	19.95	20.03	1,058,031	19.958	2.66%
2009-04-28	0	24.45	24.45	24.50	24.45	24.50	800,000	19,570,000	24.463	19.43	19.43	19.47	19.43	19.47	1,006,689	19.440	-2.40%
2009-04-27	0	25.05	25.05	25.10	25.00	25.30	101,000	2,539,540	25.144	19.91	19.91	19.95	19.87	20.11	127,095	19.982	-2.15%
2009-04-24	0	25.60	25.60	25.65	25.40	25.75	1,141,400	29,105,210	25.500	20.34	20.34	20.38	20.18	20.46	1,436,294	20.264	0.59%
2009-04-23	0	25.45	25.40	25.45	25.10	25.45	472,000	11,947,320	25.312	20.22	20.18	20.22	19.95	20.22	593,947	20.115