Prices and Webb-site Total Returns

W.I.S.E.-SSE 50 China Tracker: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03024	2009-04-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	31.08	-	-	-	-	0	0	-	31.08	-	-	-	-	0	-	0.52%
2026-02-02	30.92	-	-	-	-	0	0	-	30.92	-	-	-	-	0	-	-1.84%
2026-01-30	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	-1.56%
2026-01-29	32.00	-	-	32.00	32.00	100	3,200	32.000	32.00	-	-	32.00	32.00	100	32.000	2.04%
2026-01-28	31.36	-	32.80	-	-	0	0	-	31.36	-	32.80	-	-	0	-	0.45%
2026-01-27	31.22	-	-	-	-	0	0	-	31.22	-	-	-	-	0	-	0.00%
2026-01-26	31.22	-	-	-	-	0	0	-	31.22	-	-	-	-	0	-	0.45%
2026-01-23	31.08	30.90	-	-	-	0	0	-	31.08	30.90	-	-	-	0	-	-0.32%
2026-01-22	31.18	-	-	31.18	31.48	21,100	662,708	31.408	31.18	-	-	31.18	31.48	21,100	31.408	-0.95%
2026-01-21	31.48	-	31.48	-	-	0	0	-	31.48	-	31.48	-	-	0	-	-0.06%
2026-01-20	31.50	-	31.50	-	-	0	0	-	31.50	-	31.50	-	-	0	-	0.00%
2026-01-19	31.50	31.40	31.58	31.50	31.50	300	9,450	31.500	31.50	31.40	31.58	31.50	31.50	300	31.500	-0.32%
2026-01-16	31.60	31.42	-	31.60	31.70	1,000	31,650	31.650	31.60	31.42	-	31.60	31.70	1,000	31.650	-0.63%
2026-01-15	31.80	31.70	-	31.80	31.80	500	15,900	31.800	31.80	31.70	-	31.80	31.80	500	31.800	0.00%
2026-01-14	31.80	31.64	-	31.80	32.00	1,300	41,496	31.920	31.80	31.64	-	31.80	32.00	1,300	31.920	-0.63%
2026-01-13	32.00	32.00	-	32.00	32.20	3,900	125,338	32.138	32.00	32.00	-	32.00	32.20	3,900	32.138	0.25%
2026-01-09	31.92	-	-	-	-	0	0	-	31.92	-	-	-	-	0	-	0.00%
2026-01-08	31.92	31.60	-	-	-	0	0	-	31.92	31.60	-	-	-	0	-	-0.25%
2026-01-07	32.00	-	-	32.00	32.16	900	28,860	32.067	32.00	-	-	32.00	32.16	900	32.067	-0.50%
2026-01-06	32.16	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	2.03%
2026-01-05	31.52	-	-	31.46	31.46	100	3,146	31.460	31.52	-	-	31.46	31.46	100	31.460	2.07%
2025-12-31	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	-0.19%
2025-12-30	30.94	-	-	30.94	30.94	100	3,094	30.940	30.94	-	-	30.94	30.94	100	30.940	0.72%
2025-12-29	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	0.20%
2025-12-24	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.00%
2025-12-23	30.66	-	-	-	-	0	0	-	30.66	-	-	-	-	0	-	0.59%
2025-12-22	30.48	-	-	-	-	0	0	-	30.48	-	-	-	-	0	-	0.59%
2025-12-19	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.33%
2025-12-18	30.20	-	-	30.20	30.20	400	12,080	30.200	30.20	-	-	30.20	30.20	400	30.200	0.33%
2025-12-17	30.10	30.10	-	29.84	29.84	100	2,984	29.840	30.10	30.10	-	29.84	29.84	100	29.840	0.74%
2025-12-16	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	-0.73%
2025-12-15	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	0.00%
2025-12-12	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	0.53%
2025-12-11	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	-0.27%
2025-12-10	30.02	-	-	-	-	0	0	-	30.02	-	-	-	-	0	-	-0.33%
2025-12-09	30.12	-	-	-	-	0	0	-	30.12	-	-	-	-	0	-	-0.26%
2025-12-08	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	0.47%
2025-12-05	30.06	-	-	-	-	0	0	-	30.06	-	-	-	-	0	-	0.80%
2025-12-04	29.82	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	0.13%
2025-12-03	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	-0.67%
2025-12-02	29.98	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.00%
2025-12-01	29.98	-	-	-	-	0	0	-	29.98	-	-	-	-	0	-	0.94%
2025-11-28	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	0.13%
2025-11-27	29.66	-	-	-	-	0	0	-	29.66	-	-	-	-	0	-	0.14%
2025-11-26	29.62	-	-	-	-	0	0	-	29.62	-	-	-	-	0	-	0.07%
2025-11-25	29.60	29.00	-	-	-	0	0	-	29.60	29.00	-	-	-	0	-	0.82%
2025-11-24	29.36	-	-	-	-	0	0	-	29.36	-	-	-	-	0	-	0.00%
2025-11-21	29.36	-	-	29.64	29.64	100	2,964	29.640	29.36	-	-	29.64	29.64	100	29.640	-2.26%
2025-11-20	30.04	-	-	-	-	0	0	-	30.04	-	-	-	-	0	-	0.00%
2025-11-19	30.04	28.90	-	-	-	0	0	-	30.04	28.90	-	-	-	0	-	0.33%
2025-11-18	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	0.00%
2025-11-17	29.94	-	-	29.92	30.32	1,900	57,008	30.004	29.94	-	-	29.92	30.32	1,900	30.004	-1.25%
2025-11-14	30.32	-	-	-	-	0	0	-	30.32	-	-	-	-	0	-	-0.66%
2025-11-13	30.52	-	-	-	-	0	0	-	30.52	-	-	-	-	0	-	0.79%
2025-11-12	30.28	29.88	-	-	-	0	0	-	30.28	29.88	-	-	-	0	-	0.00%
2025-11-11	30.28	29.88	-	-	-	0	0	-	30.28	29.88	-	-	-	0	-	-0.26%
2025-11-10	30.36	29.88	-	30.36	30.36	200	6,072	30.360	30.36	29.88	-	30.36	30.36	200	30.360	0.46%
2025-11-07	30.22	29.88	-	-	-	0	0	-	30.22	29.88	-	-	-	0	-	0.00%
2025-11-06	30.22	29.88	-	-	-	0	0	-	30.22	29.88	-	-	-	0	-	1.14%
2025-11-05	29.88	-	-	-	-	0	0	-	29.88	-	-	-	-	0	-	-0.27%
2025-11-04	29.96	-	-	30.16	30.16	500	15,080	30.160	29.96	-	-	30.16	30.16	500	30.160	-0.13%
2025-11-03	30.00	-	-	30.00	30.00	300	9,000	30.000	30.00	-	-	30.00	30.00	300	30.000	-0.13%
2025-10-31	30.04	-	-	-	-	0	0	-	30.04	-	-	-	-	0	-	-1.38%
2025-10-30	30.46	-	-	-	-	0	0	-	30.46	-	-	-	-	0	-	-0.13%
2025-10-28	30.50	-	-	30.58	30.58	1,000	30,580	30.580	30.50	-	-	30.58	30.58	1,000	30.580	0.07%
2025-10-27	30.48	-	-	-	-	0	0	-	30.48	-	-	-	-	0	-	0.79%
2025-10-24	30.24	-	-	-	-	0	0	-	30.24	-	-	-	-	0	-	1.07%
2025-10-23	29.92	-	-	-	-	0	0	-	29.92	-	-	-	-	0	-	0.47%
2025-10-22	29.78	-	-	-	-	0	0	-	29.78	-	-	-	-	0	-	0.13%
2025-10-21	29.74	-	-	-	-	0	0	-	29.74	-	-	-	-	0	-	0.61%
2025-10-20	29.56	-	-	29.64	29.64	100	2,964	29.640	29.56	-	-	29.64	29.64	100	29.640	0.41%
2025-10-17	29.44	-	-	29.50	29.62	10,000	296,008	29.601	29.44	-	-	29.50	29.62	10,000	29.601	-1.74%
2025-10-16	29.96	-	-	29.96	29.96	200	5,992	29.960	29.96	-	-	29.96	29.96	200	29.960	0.88%
2025-10-15	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	1.37%
2025-10-14	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	-0.54%
2025-10-13	29.46	-	-	-	-	0	0	-	29.46	-	-	-	-	0	-	-0.54%
2025-10-10	29.62	-	-	-	-	0	0	-	29.62	-	-	-	-	0	-	-1.46%
2025-10-09	30.06	-	-	30.04	30.06	10,300	309,612	30.059	30.06	-	-	30.04	30.06	10,300	30.059	1.49%
2025-10-08	29.62	-	-	29.62	29.62	3,700	109,594	29.620	29.62	-	-	29.62	29.62	3,700	29.620	-0.67%
2025-10-06	29.82	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	0.00%
2025-10-03	29.82	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	0.00%
2025-10-02	29.82	-	-	-	-	0	0	-	29.82	-	-	-	-	0	-	0.47%
2025-09-30	29.68	29.52	-	29.68	29.68	300	8,904	29.680	29.68	29.52	-	29.68	29.68	300	29.680	0.54%
2025-09-29	29.52	29.02	-	29.02	29.02	500	14,510	29.020	29.52	29.02	-	29.02	29.02	500	29.020	1.72%
2025-09-26	29.02	-	29.30	29.02	29.30	4,200	122,472	29.160	29.02	-	29.30	29.02	29.30	4,200	29.160	-0.96%
2025-09-25	29.30	-	29.58	-	-	0	0	-	29.30	-	29.58	-	-	0	-	0.41%
2025-09-24	29.18	-	-	29.16	29.16	1,500	43,740	29.160	29.18	-	-	29.16	29.16	1,500	29.160	0.69%
2025-09-23	28.98	-	-	28.88	28.96	600	17,336	28.893	28.98	-	-	28.88	28.96	600	28.893	-0.48%
2025-09-22	29.12	-	29.16	29.12	29.12	100	2,912	29.120	29.12	-	29.16	29.12	29.12	100	29.120	0.00%
2025-09-19	29.12	-	-	29.16	29.16	1,000	29,160	29.160	29.12	-	-	29.16	29.16	1,000	29.160	0.00%
2025-09-18	29.12	-	30.24	29.10	29.52	21,600	635,594	29.426	29.12	-	30.24	29.10	29.52	21,600	29.426	-1.02%
2025-09-17	29.42	-	-	29.38	29.48	60,900	1,792,552	29.434	29.42	-	-	29.38	29.48	60,900	29.434	0.00%
2025-09-16	29.42	-	-	29.60	29.60	500	14,800	29.600	29.42	-	-	29.60	29.60	500	29.600	-0.20%
2025-09-15	29.48	-	-	-	-	0	0	-	29.48	-	-	-	-	0	-	0.00%
2025-09-12	29.48	-	-	29.48	29.48	100	2,948	29.480	29.48	-	-	29.48	29.48	100	29.480	-0.07%
2025-09-11	29.50	-	-	29.38	29.38	200	5,876	29.380	29.50	-	-	29.38	29.38	200	29.380	0.41%
2025-09-10	29.38	-	-	-	-	0	0	-	29.38	-	-	-	-	0	-	0.00%
2025-09-09	29.38	-	-	29.38	29.40	5,000	146,924	29.385	29.38	-	-	29.38	29.40	5,000	29.385	-0.07%
2025-09-08	29.40	-	-	29.40	29.40	700	20,580	29.400	29.40	-	-	29.40	29.40	700	29.400	1.52%
2025-09-05	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	0.00%
2025-09-04	28.96	-	-	-	-	0	0	-	28.96	-	-	-	-	0	-	-0.34%
2025-09-03	29.06	-	-	29.06	29.54	1,700	49,688	29.228	29.06	-	-	29.06	29.54	1,700	29.228	-1.09%
2025-09-02	29.38	29.32	-	-	-	0	0	-	29.38	29.32	-	-	-	0	-	0.20%
2025-09-01	29.32	-	-	-	-	0	0	-	29.32	-	-	-	-	0	-	0.00%
2025-08-29	29.32	-	-	-	-	0	0	-	29.32	-	-	-	-	0	-	0.69%
2025-08-28	29.12	-	-	-	-	0	0	-	29.12	-	-	-	-	0	-	0.28%
2025-08-27	29.04	-	29.04	-	-	0	0	-	29.04	-	29.04	-	-	0	-	-1.49%
2025-08-26	29.48	-	30.50	-	-	0	0	-	29.48	-	30.50	-	-	0	-	0.00%
2025-08-25	29.48	-	30.50	29.36	29.36	100	2,936	29.360	29.48	-	30.50	29.36	29.36	100	29.360	2.36%
2025-08-22	28.80	28.54	-	-	-	0	0	-	28.80	28.54	-	-	-	0	-	2.49%
2025-08-21	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.57%
2025-08-20	27.94	-	-	-	-	0	0	-	27.94	-	-	-	-	0	-	0.00%
2025-08-19	27.94	-	-	-	-	0	0	-	27.94	-	-	-	-	0	-	-1.41%
2025-08-18	28.34	-	-	28.38	28.38	1,000	28,380	28.380	28.34	-	-	28.38	28.38	1,000	28.380	0.93%
2025-08-15	28.08	-	-	-	-	0	0	-	28.08	-	-	-	-	0	-	0.00%
2025-08-14	28.08	-	-	28.08	28.22	4,000	112,866	28.217	28.08	-	-	28.08	28.22	4,000	28.217	1.23%
2025-08-13	27.74	-	28.00	-	-	0	0	-	27.74	-	28.00	-	-	0	-	0.36%
2025-08-12	27.64	-	-	-	-	0	0	-	27.64	-	-	-	-	0	-	0.51%
2025-08-11	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	0.00%
2025-08-08	27.50	-	-	27.50	27.50	3,000	82,500	27.500	27.50	-	-	27.50	27.50	3,000	27.500	-0.36%
2025-08-07	27.60	-	-	27.60	27.60	100	2,760	27.600	27.60	-	-	27.60	27.60	100	27.600	0.36%
2025-08-06	27.50	27.42	-	-	-	0	0	-	27.50	27.42	-	-	-	0	-	0.29%
2025-08-05	27.42	-	-	-	-	0	0	-	27.42	-	-	-	-	0	-	0.51%
2025-08-04	27.28	-	-	27.22	27.22	800	21,776	27.220	27.28	-	-	27.22	27.22	800	27.220	-0.37%
2025-08-01	27.38	-	27.40	-	-	0	0	-	27.38	-	27.40	-	-	0	-	-1.30%
2025-07-31	27.74	-	-	-	-	0	0	-	27.74	-	-	-	-	0	-	-1.35%
2025-07-30	28.12	-	-	-	-	0	0	-	28.12	-	-	-	-	0	-	0.00%
2025-07-29	28.12	-	-	28.12	28.12	3,000	84,360	28.120	28.12	-	-	28.12	28.12	3,000	28.120	0.36%
2025-07-28	28.02	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	0.00%
2025-07-25	28.02	-	-	28.08	28.08	100	2,808	28.080	28.02	-	-	28.08	28.08	100	28.080	-0.36%
2025-07-24	28.12	-	-	28.06	28.12	200	5,618	28.090	28.12	-	-	28.06	28.12	200	28.090	0.50%
2025-07-23	27.98	27.98	-	-	-	0	0	-	27.98	27.98	-	-	-	0	-	0.14%
2025-07-22	27.94	27.54	-	27.94	27.94	1,200	33,528	27.940	27.94	27.54	-	27.94	27.94	1,200	27.940	2.19%
2025-07-21	27.34	27.32	-	27.34	27.34	200	5,468	27.340	27.34	27.32	-	27.34	27.34	200	27.340	0.15%
2025-07-18	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2025-07-17	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2025-07-16	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.51%
2025-07-15	27.44	-	-	-	-	0	0	-	27.44	-	-	-	-	0	-	-0.29%
2025-07-14	27.52	-	-	-	-	0	0	-	27.52	-	-	-	-	0	-	0.00%
2025-07-11	27.52	-	-	27.42	27.60	1,400	38,452	27.466	27.52	-	-	27.42	27.60	1,400	27.466	1.70%
2025-07-10	27.06	26.88	-	27.00	27.00	200	5,400	27.000	27.06	26.88	-	27.00	27.00	200	27.000	0.22%
2025-07-09	27.00	-	-	27.00	27.00	2,000	54,000	27.000	27.00	-	-	27.00	27.00	2,000	27.000	0.22%
2025-07-08	26.94	-	-	-	-	0	0	-	26.94	-	-	-	-	0	-	0.22%
2025-07-07	26.88	-	27.18	-	-	0	0	-	26.88	-	27.18	-	-	0	-	0.00%
2025-07-04	26.88	-	-	-	-	0	0	-	26.88	-	-	-	-	0	-	0.83%
2025-07-03	26.66	-	-	26.22	26.60	900	23,750	26.389	26.66	-	-	26.22	26.60	900	26.389	-0.60%
2025-07-02	26.82	26.16	26.92	-	-	0	0	-	26.82	26.16	26.92	-	-	0	-	0.00%
2025-06-30	26.82	26.16	27.00	-	-	0	0	-	26.82	26.16	27.00	-	-	0	-	0.00%
2025-06-27	26.82	26.16	27.00	-	-	0	0	-	26.82	26.16	27.00	-	-	0	-	0.00%
2025-06-26	26.82	26.16	27.00	26.82	26.82	200	5,364	26.820	26.82	26.16	27.00	26.82	26.82	200	26.820	0.00%
2025-06-25	26.82	26.16	-	26.48	26.48	200	5,296	26.480	26.82	26.16	-	26.48	26.48	200	26.480	1.51%
2025-06-24	26.42	26.16	-	-	-	0	0	-	26.42	26.16	-	-	-	0	-	1.15%
2025-06-23	26.12	26.10	-	-	-	0	0	-	26.12	26.10	-	-	-	0	-	0.15%
2025-06-20	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.00%
2025-06-19	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.00%
2025-06-18	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.00%
2025-06-17	26.08	26.08	-	-	-	0	0	-	26.08	26.08	-	-	-	0	-	0.00%
2025-06-16	26.08	26.08	26.38	-	-	0	0	-	26.08	26.08	26.38	-	-	0	-	0.00%
2025-06-13	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.00%
2025-06-12	26.08	-	27.00	-	-	0	0	-	26.08	-	27.00	-	-	0	-	0.00%
2025-06-11	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	0.15%
2025-06-10	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2025-06-09	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2025-06-06	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.15%
2025-06-05	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.08%
2025-06-04	25.98	-	26.80	25.98	25.98	4,800	124,704	25.980	25.98	-	26.80	25.98	25.98	4,800	25.980	-0.08%
2025-06-03	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.00%
2025-06-02	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-1.07%
2025-05-30	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2025-05-29	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2025-05-28	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	-0.23%
2025-05-27	26.34	-	26.56	-	-	0	0	-	26.34	-	26.56	-	-	0	-	-0.15%
2025-05-26	26.38	-	26.54	-	-	0	0	-	26.38	-	26.54	-	-	0	-	0.00%
2025-05-23	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.00%
2025-05-22	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.00%
2025-05-21	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.00%
2025-05-20	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	0.00%
2025-05-19	26.38	-	-	-	-	0	0	-	26.38	-	-	-	-	0	-	-0.15%
2025-05-16	26.42	-	-	26.42	26.42	100	2,642	26.420	26.42	-	-	26.42	26.42	100	26.420	0.00%
2025-05-15	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2025-05-14	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.15%
2025-05-13	26.38	-	-	26.40	26.40	100	2,640	26.400	26.38	-	-	26.40	26.40	100	26.400	1.15%
2025-05-12	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	2.11%
2025-05-09	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	0.00%
2025-05-08	25.54	25.34	-	25.54	25.54	2,000	51,080	25.540	25.54	25.34	-	25.54	25.54	2,000	25.540	0.16%
2025-05-07	25.50	-	25.50	-	-	0	0	-	25.50	-	25.50	-	-	0	-	0.00%
2025-05-06	25.50	-	-	25.50	25.50	400	10,200	25.500	25.50	-	-	25.50	25.50	400	25.500	0.95%
2025-05-02	25.26	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	0.00%
2025-04-30	25.26	-	-	-	-	0	0	-	25.26	-	-	-	-	0	-	-0.16%
2025-04-29	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2025-04-28	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	-0.24%
2025-04-25	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	-0.16%
2025-04-24	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.00%
2025-04-23	25.40	-	-	25.40	25.40	100	2,540	25.400	25.40	-	-	25.40	25.40	100	25.400	1.60%
2025-04-22	25.00	-	25.40	-	-	0	0	-	25.00	-	25.40	-	-	0	-	0.00%
2025-04-17	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.73%
2025-04-16	24.82	-	-	-	-	0	0	-	24.82	-	-	-	-	0	-	0.57%
2025-04-15	24.68	-	-	-	-	0	0	-	24.68	-	-	-	-	0	-	0.08%
2025-04-14	24.66	-	-	24.66	25.00	18,000	445,120	24.729	24.66	-	-	24.66	25.00	18,000	24.729	0.49%
2025-04-11	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	1.40%
2025-04-10	24.20	-	-	24.14	24.14	2,200	53,108	24.140	24.20	-	-	24.14	24.14	2,200	24.140	0.00%
2025-04-09	24.20	-	-	23.76	23.76	300	7,128	23.760	24.20	-	-	23.76	23.76	300	23.760	2.02%
2025-04-08	23.72	-	-	-	-	0	0	-	23.72	-	-	-	-	0	-	3.40%
2025-04-07	22.94	-	-	23.20	25.44	10,700	252,796	23.626	22.94	-	-	23.20	25.44	10,700	23.626	-9.83%
2025-04-03	25.44	-	-	25.62	25.62	200	5,124	25.620	25.44	-	-	25.62	25.62	200	25.620	0.87%
2025-04-02	25.22	-	-	25.22	25.22	100	2,522	25.220	25.22	-	-	25.22	25.22	100	25.220	0.08%
2025-04-01	25.20	-	-	25.20	25.44	50,000	1,266,864	25.337	25.20	-	-	25.20	25.44	50,000	25.337	-2.85%
2025-03-31	25.94	-	-	26.00	26.00	100	2,600	26.000	25.94	-	-	26.00	26.00	100	26.000	-0.23%
2025-03-28	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-0.15%
2025-03-27	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2025-03-26	26.04	-	-	26.04	26.04	500	13,020	26.040	26.04	-	-	26.04	26.04	500	26.040	0.00%
2025-03-25	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2025-03-24	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.00%
2025-03-21	26.04	-	-	26.04	26.04	200	5,208	26.040	26.04	-	-	26.04	26.04	200	26.040	-1.74%
2025-03-20	26.50	-	26.64	-	-	0	0	-	26.50	-	26.64	-	-	0	-	-0.53%
2025-03-19	26.64	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2025-03-18	26.64	-	-	-	-	0	0	-	26.64	-	-	-	-	0	-	0.00%
2025-03-17	26.64	-	27.58	26.68	26.82	50,000	1,336,448	26.729	26.64	-	27.58	26.68	26.82	50,000	26.729	1.29%
2025-03-14	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	1.86%
2025-03-13	25.82	-	-	26.00	26.00	1,000	26,000	26.000	25.82	-	-	26.00	26.00	1,000	26.000	0.94%
2025-03-12	25.58	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.00%
2025-03-11	25.58	-	-	25.58	25.58	2,000	51,160	25.580	25.58	-	-	25.58	25.58	2,000	25.580	-0.78%
2025-03-10	25.78	-	-	-	-	0	0	-	25.78	-	-	-	-	0	-	-0.69%
2025-03-07	25.96	-	-	25.96	25.96	100	2,596	25.960	25.96	-	-	25.96	25.96	100	25.960	1.41%
2025-03-06	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	1.75%
2025-03-05	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.00%
2025-03-04	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	-0.32%
2025-03-03	25.24	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	-0.39%
2025-02-28	25.34	-	-	25.50	25.50	100	2,550	25.500	25.34	-	-	25.50	25.50	100	25.500	-0.71%
2025-02-27	25.52	25.50	-	-	-	0	0	-	25.52	25.50	-	-	-	0	-	0.00%
2025-02-26	25.52	25.50	-	-	-	0	0	-	25.52	25.50	-	-	-	0	-	0.00%
2025-02-25	25.52	-	-	-	-	0	0	-	25.52	-	-	-	-	0	-	-0.16%
2025-02-24	25.56	-	-	-	-	0	0	-	25.56	-	-	-	-	0	-	0.00%
2025-02-21	25.56	25.28	-	-	-	0	0	-	25.56	25.28	-	-	-	0	-	1.03%
2025-02-20	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2025-02-19	25.30	-	-	25.18	25.18	100	2,518	25.180	25.30	-	-	25.18	25.18	100	25.180	-0.63%
2025-02-18	25.46	-	-	25.46	25.46	1,000	25,460	25.460	25.46	-	-	25.46	25.46	1,000	25.460	0.00%
2025-02-17	25.46	-	-	-	-	0	0	-	25.46	-	-	-	-	0	-	0.00%
2025-02-14	25.46	24.50	-	25.14	25.14	4,000	100,560	25.140	25.46	24.50	-	25.14	25.14	4,000	25.140	1.27%
2025-02-13	25.14	24.50	-	-	-	0	0	-	25.14	24.50	-	-	-	0	-	0.00%
2025-02-12	25.14	24.50	25.14	25.14	25.14	4,000	100,560	25.140	25.14	24.50	25.14	25.14	25.14	4,000	25.140	1.62%
2025-02-11	24.74	24.50	-	24.74	24.74	3,700	91,538	24.740	24.74	24.50	-	24.74	24.74	3,700	24.740	-0.32%
2025-02-10	24.82	24.50	-	-	-	0	0	-	24.82	24.50	-	-	-	0	-	0.08%
2025-02-07	24.80	24.50	-	-	-	0	0	-	24.80	24.50	-	-	-	0	-	0.65%
2025-02-06	24.64	24.50	-	-	-	0	0	-	24.64	24.50	-	-	-	0	-	0.00%
2025-02-05	24.64	24.30	-	-	-	0	0	-	24.64	24.30	-	-	-	0	-	0.00%
2025-02-04	24.64	-	-	-	-	0	0	-	24.64	-	-	-	-	0	-	1.40%
2025-02-03	24.30	-	24.30	-	-	0	0	-	24.30	-	24.30	-	-	0	-	-1.22%
2025-01-28	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.00%
2025-01-27	24.60	-	-	-	-	0	0	-	24.60	-	-	-	-	0	-	0.41%
2025-01-24	24.50	-	-	-	-	0	0	-	24.50	-	-	-	-	0	-	0.25%
2025-01-23	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	0.00%
2025-01-22	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	-0.33%
2025-01-21	24.52	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
2025-01-20	24.52	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
2025-01-17	24.52	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	0.00%
2025-01-16	24.52	-	-	-	-	0	0	-	24.52	-	-	-	-	0	-	-0.41%
2025-01-15	24.62	-	-	24.70	24.70	100	2,470	24.700	24.62	-	-	24.70	24.70	100	24.700	1.07%
2025-01-14	24.36	-	-	-	-	0	0	-	24.36	-	-	-	-	0	-	0.50%
2025-01-13	24.24	-	-	-	-	0	0	-	24.24	-	-	-	-	0	-	-0.25%
2025-01-10	24.30	-	-	-	-	0	0	-	24.30	-	-	-	-	0	-	-0.57%
2025-01-09	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	0.00%
2025-01-08	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	0.00%
2025-01-07	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	0.00%
2025-01-06	24.44	-	-	-	-	0	0	-	24.44	-	-	-	-	0	-	-0.41%
2025-01-03	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	-1.05%
2025-01-02	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	-2.90%
2024-12-31	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	0.00%
2024-12-30	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	0.00%
2024-12-27	25.54	-	-	25.54	25.54	500	12,770	25.540	25.54	-	-	25.54	25.54	500	25.540	0.87%
2024-12-24	25.32	-	-	-	-	0	0	-	25.32	-	-	-	-	0	-	0.64%
2024-12-23	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.00%
2024-12-20	25.16	25.16	-	-	-	0	0	-	25.16	25.16	-	-	-	0	-	0.00%
2024-12-19	25.16	25.16	-	-	-	0	0	-	25.16	25.16	-	-	-	0	-	0.00%
2024-12-18	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.08%
2024-12-17	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2024-12-16	25.14	-	25.14	-	-	0	0	-	25.14	-	25.14	-	-	0	-	0.00%
2024-12-13	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	-1.87%
2024-12-12	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	0.00%
2024-12-11	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	-0.77%
2024-12-10	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	-1.68%
2024-12-09	26.26	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	4.21%
2024-12-06	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.64%
2024-12-05	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-12-04	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-12-03	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-12-02	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-11-29	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-11-28	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	0.00%
2024-11-27	25.04	-	-	24.92	24.92	1,600	39,872	24.920	25.04	-	-	24.92	24.92	1,600	24.920	0.89%
2024-11-26	24.82	24.82	25.48	-	-	0	0	-	24.82	24.82	25.48	-	-	0	-	0.00%
2024-11-25	24.82	-	25.48	-	-	0	0	-	24.82	-	25.48	-	-	0	-	-1.12%
2024-11-22	25.10	-	25.48	-	-	0	0	-	25.10	-	25.48	-	-	0	-	-1.49%
2024-11-21	25.48	-	-	25.42	25.42	1,000	25,420	25.420	25.48	-	-	25.42	25.42	1,000	25.420	0.24%
2024-11-20	25.42	24.30	-	-	-	0	0	-	25.42	24.30	-	-	-	0	-	0.16%
2024-11-19	25.38	24.30	-	25.14	25.14	1,700	42,738	25.140	25.38	24.30	-	25.14	25.14	1,700	25.140	-1.55%
2024-11-18	25.78	24.30	-	-	-	0	0	-	25.78	24.30	-	-	-	0	-	0.00%
2024-11-15	25.78	-	25.90	-	-	0	0	-	25.78	-	25.90	-	-	0	-	-0.54%
2024-11-14	25.92	25.78	-	25.80	26.00	73,600	1,910,568	25.959	25.92	25.78	-	25.80	26.00	73,600	25.959	0.78%
2024-11-13	25.72	-	25.80	-	-	0	0	-	25.72	-	25.80	-	-	0	-	0.00%
2024-11-12	25.72	-	25.96	-	-	0	0	-	25.72	-	25.96	-	-	0	-	-1.61%
2024-11-11	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	0.00%
2024-11-08	26.14	24.30	-	26.14	26.14	900	23,526	26.140	26.14	24.30	-	26.14	26.14	900	26.140	-1.88%
2024-11-07	26.64	24.30	-	26.00	26.62	6,100	161,700	26.508	26.64	24.30	-	26.00	26.62	6,100	26.508	2.15%
2024-11-06	26.08	-	26.62	-	-	0	0	-	26.08	-	26.62	-	-	0	-	-0.38%
2024-11-05	26.18	-	-	-	-	0	0	-	26.18	-	-	-	-	0	-	2.35%
2024-11-04	25.58	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.79%
2024-11-01	25.38	24.30	-	25.38	25.38	700	17,766	25.380	25.38	24.30	-	25.38	25.38	700	25.380	0.24%
2024-10-31	25.32	24.30	26.00	-	-	0	0	-	25.32	24.30	26.00	-	-	0	-	0.00%
2024-10-30	25.32	24.30	-	24.96	25.34	5,400	136,536	25.284	25.32	24.30	-	24.96	25.34	5,400	25.284	-1.48%
2024-10-29	25.70	-	25.76	-	-	0	0	-	25.70	-	25.76	-	-	0	-	-0.93%
2024-10-28	25.94	-	25.96	-	-	0	0	-	25.94	-	25.96	-	-	0	-	-0.08%
2024-10-25	25.96	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	-0.08%
2024-10-24	25.98	24.30	-	-	-	0	0	-	25.98	24.30	-	-	-	0	-	-0.15%
2024-10-23	26.02	26.02	-	-	-	0	0	-	26.02	26.02	-	-	-	0	-	1.32%
2024-10-22	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	0.39%
2024-10-21	25.58	24.30	-	25.52	26.00	7,000	179,552	25.650	25.58	24.30	-	25.52	26.00	7,000	25.650	-1.31%
2024-10-18	25.92	24.64	-	25.04	25.92	2,100	53,308	25.385	25.92	24.64	-	25.04	25.92	2,100	25.385	3.51%
2024-10-17	25.04	24.64	25.22	25.22	25.52	500	12,700	25.400	25.04	24.64	25.22	25.22	25.52	500	25.400	-1.88%
2024-10-16	25.52	-	25.62	25.52	25.62	7,900	201,678	25.529	25.52	-	25.62	25.52	25.62	7,900	25.529	-0.39%
2024-10-15	25.62	-	25.62	25.54	26.28	2,400	61,604	25.668	25.62	-	25.62	25.54	26.28	2,400	25.668	-2.81%
2024-10-14	26.36	-	27.00	26.00	26.68	3,900	102,504	26.283	26.36	-	27.00	26.00	26.68	3,900	26.283	-1.13%
2024-10-10	26.66	-	-	26.24	26.66	300	7,914	26.380	26.66	-	-	26.24	26.66	300	26.380	3.41%
2024-10-09	25.78	24.60	-	25.78	27.30	18,800	492,128	26.177	25.78	24.60	-	25.78	27.30	18,800	26.177	-5.22%
2024-10-08	27.20	-	-	27.70	30.30	39,200	1,133,294	28.911	27.20	-	-	27.70	30.30	39,200	28.911	-10.17%
2024-10-07	30.28	30.00	-	29.46	30.28	50,400	1,512,702	30.014	30.28	30.00	-	29.46	30.28	50,400	30.014	6.69%
2024-10-04	28.38	28.38	-	-	-	0	0	-	28.38	28.38	-	-	-	0	-	0.21%
2024-10-03	28.32	28.32	-	28.08	28.48	23,600	667,900	28.301	28.32	28.32	-	28.08	28.48	23,600	28.301	0.14%
2024-10-02	28.28	28.20	-	27.22	28.54	6,600	187,272	28.375	28.28	28.20	-	27.22	28.54	6,600	28.375	5.60%
2024-09-30	26.78	24.68	-	24.48	27.22	3,200	83,376	26.055	26.78	24.68	-	24.48	27.22	3,200	26.055	9.40%
2024-09-27	24.48	21.50	24.48	24.48	24.48	1,400	34,272	24.480	24.48	21.50	24.48	24.48	24.48	1,400	24.480	0.00%
2024-09-26	24.48	-	-	24.24	24.24	100	2,424	24.240	24.48	-	-	24.24	24.24	100	24.240	5.88%
2024-09-25	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	1.67%
2024-09-24	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	4.79%
2024-09-23	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2024-09-20	21.70	-	21.70	-	-	0	0	-	21.70	-	21.70	-	-	0	-	0.00%
2024-09-19	21.70	-	-	21.70	21.70	5,000	108,500	21.700	21.70	-	-	21.70	21.70	5,000	21.700	0.93%
2024-09-17	21.50	-	-	21.50	21.50	100	2,150	21.500	21.50	-	-	21.50	21.50	100	21.500	0.47%
2024-09-16	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2024-09-13	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2024-09-12	21.40	-	-	21.46	21.50	2,800	60,116	21.470	21.40	-	-	21.46	21.50	2,800	21.470	-0.47%
2024-09-11	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	-0.37%
2024-09-10	21.58	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	0.00%
2024-09-09	21.58	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	-1.91%
2024-09-05	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2024-09-04	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	-0.72%
2024-09-03	22.16	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	-0.27%
2024-09-02	22.22	-	22.42	-	-	0	0	-	22.22	-	22.42	-	-	0	-	-0.89%
2024-08-30	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-08-29	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-08-28	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-08-27	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-08-26	22.42	-	-	22.42	22.42	100	2,242	22.420	22.42	-	-	22.42	22.42	100	22.420	0.00%
2024-08-23	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.09%
2024-08-22	22.40	-	22.40	-	-	0	0	-	22.40	-	22.40	-	-	0	-	0.00%
2024-08-21	22.40	-	22.40	-	-	0	0	-	22.40	-	22.40	-	-	0	-	0.00%
2024-08-20	22.40	-	-	22.40	22.40	30,700	687,680	22.400	22.40	-	-	22.40	22.40	30,700	22.400	0.00%
2024-08-19	22.40	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	0.99%
2024-08-16	22.18	-	22.38	-	-	0	0	-	22.18	-	22.38	-	-	0	-	0.27%
2024-08-15	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-08-14	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-08-13	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-08-12	22.12	-	22.12	-	-	0	0	-	22.12	-	22.12	-	-	0	-	0.00%
2024-08-09	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-08-08	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2024-08-07	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.63%
2024-08-06	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	-0.36%
2024-08-05	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2024-08-02	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2024-08-01	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	0.00%
2024-07-31	22.34	-	-	-	-	0	0	-	22.34	-	-	-	-	0	-	1.18%
2024-07-30	22.08	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	-0.81%
2024-07-29	22.26	-	-	-	-	0	0	-	22.26	-	-	-	-	0	-	-0.27%
2024-07-26	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	-0.89%
2024-07-25	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	-0.35%
2024-07-24	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	-0.26%
2024-07-23	22.66	-	-	-	-	0	0	-	22.66	-	-	-	-	0	-	-0.44%
2024-07-22	22.76	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.00%
2024-07-19	22.76	-	-	-	-	0	0	-	22.76	-	-	-	-	0	-	0.09%
2024-07-18	22.74	-	-	-	-	0	0	-	22.74	-	-	-	-	0	-	0.71%
2024-07-17	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	0.62%
2024-07-16	22.44	-	-	-	-	0	0	-	22.44	-	-	-	-	0	-	0.00%
2024-07-15	22.44	-	-	-	-	0	0	-	22.44	-	-	-	-	0	-	0.27%
2024-07-12	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.81%
2024-07-11	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.82%
2024-07-10	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.00%
2024-07-09	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.73%
2024-07-08	21.86	-	-	21.86	21.86	2,000	43,720	21.860	21.86	-	-	21.86	21.86	2,000	21.860	-1.26%
2024-07-05	22.14	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	0.00%
2024-07-04	22.14	-	-	-	-	0	0	-	22.14	-	-	-	-	0	-	0.00%
2024-07-03	22.14	22.00	-	-	-	0	0	-	22.14	22.00	-	-	-	0	-	0.00%
2024-07-02	22.14	-	-	22.14	22.30	600	13,300	22.167	22.14	-	-	22.14	22.30	600	22.167	-0.27%
2024-06-28	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.00%
2024-06-27	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	-0.18%
2024-06-26	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-06-25	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-06-24	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-06-21	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	-0.54%
2024-06-20	22.36	-	-	-	-	0	0	-	22.36	-	-	-	-	0	-	-0.09%
2024-06-19	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2024-06-18	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2024-06-17	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2024-06-14	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	0.00%
2024-06-13	22.38	-	-	-	-	0	0	-	22.38	-	-	-	-	0	-	-0.53%
2024-06-12	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2024-06-11	22.50	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	-1.49%
2024-06-07	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-06-06	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-06-05	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-06-04	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-06-03	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-31	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-30	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-29	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-28	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-27	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-24	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	0.00%
2024-05-23	22.84	-	-	22.84	22.84	2,500	57,100	22.840	22.84	-	-	22.84	22.84	2,500	22.840	-1.89%
2024-05-22	23.28	-	-	-	-	0	0	-	23.28	-	-	-	-	0	-	0.00%
2024-05-21	23.28	-	-	-	-	0	0	-	23.28	-	-	-	-	0	-	0.00%
2024-05-20	23.28	-	-	-	-	0	0	-	23.28	-	-	-	-	0	-	0.00%
2024-05-17	23.28	-	-	-	-	0	0	-	23.28	-	-	-	-	0	-	1.93%
2024-05-16	22.84	-	-	22.76	22.76	100	2,276	22.760	22.84	-	-	22.76	22.76	100	22.760	-1.21%
2024-05-14	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-13	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-10	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-09	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-08	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-07	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.00%
2024-05-06	23.12	-	23.40	-	-	0	0	-	23.12	-	23.40	-	-	0	-	0.00%
2024-05-03	23.12	-	-	-	-	0	0	-	23.12	-	-	-	-	0	-	0.09%
2024-05-02	23.10	-	23.20	23.06	23.10	10,000	230,808	23.081	23.10	-	23.20	23.06	23.10	10,000	23.081	2.03%
2024-04-30	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.00%
2024-04-29	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.44%
2024-04-26	22.54	-	-	-	-	0	0	-	22.54	-	-	-	-	0	-	1.35%
2024-04-25	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-04-24	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-04-23	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-04-22	22.24	-	-	-	-	0	0	-	22.24	-	-	-	-	0	-	0.00%
2024-04-19	22.24	-	-	22.24	22.24	200	4,448	22.240	22.24	-	-	22.24	22.24	200	22.240	-0.89%
2024-04-18	22.44	22.44	-	-	-	0	0	-	22.44	22.44	-	-	-	0	-	0.81%
2024-04-17	22.26	-	22.68	-	-	0	0	-	22.26	-	22.68	-	-	0	-	1.00%
2024-04-16	22.04	-	22.68	22.04	22.04	200	4,408	22.040	22.04	-	22.68	22.04	22.04	200	22.040	-0.36%
2024-04-15	22.12	-	22.68	-	-	0	0	-	22.12	-	22.68	-	-	0	-	0.55%
2024-04-12	22.00	-	22.68	-	-	0	0	-	22.00	-	22.68	-	-	0	-	-1.26%
2024-04-11	22.28	-	22.68	-	-	0	0	-	22.28	-	22.68	-	-	0	-	0.00%
2024-04-10	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-04-09	22.28	-	22.60	-	-	0	0	-	22.28	-	22.60	-	-	0	-	0.00%
2024-04-08	22.28	-	22.66	-	-	0	0	-	22.28	-	22.66	-	-	0	-	0.00%
2024-04-05	22.28	-	22.66	-	-	0	0	-	22.28	-	22.66	-	-	0	-	0.00%
2024-04-03	22.28	-	22.66	-	-	0	0	-	22.28	-	22.66	-	-	0	-	0.00%
2024-04-02	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-03-28	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-03-27	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-03-26	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-03-25	22.28	-	-	-	-	0	0	-	22.28	-	-	-	-	0	-	0.00%
2024-03-22	22.28	-	-	22.32	22.32	100	2,232	22.320	22.28	-	-	22.32	22.32	100	22.320	-1.50%
2024-03-21	22.62	22.62	-	-	-	0	0	-	22.62	22.62	-	-	-	0	-	0.00%
2024-03-20	22.62	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	0.00%
2024-03-19	22.62	-	-	-	-	0	0	-	22.62	-	-	-	-	0	-	-0.35%
2024-03-18	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-03-15	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-03-14	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-03-13	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2024-03-12	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.80%
2024-03-11	22.52	-	-	-	-	0	0	-	22.52	-	-	-	-	0	-	0.45%
2024-03-08	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-03-07	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-03-06	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.00%
2024-03-05	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	0.99%
2024-03-04	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	0.00%
2024-03-01	22.20	22.10	-	-	-	0	0	-	22.20	22.10	-	-	-	0	-	0.18%
2024-02-29	22.16	-	-	22.10	22.10	200	4,420	22.100	22.16	-	-	22.10	22.10	200	22.100	-0.54%
2024-02-28	22.28	-	22.28	-	-	0	0	-	22.28	-	22.28	-	-	0	-	-0.54%
2024-02-27	22.40	-	-	22.40	22.40	200	4,480	22.400	22.40	-	-	22.40	22.40	200	22.400	-0.09%
2024-02-26	22.42	-	-	-	-	0	0	-	22.42	-	-	-	-	0	-	-1.58%
2024-02-23	22.78	-	-	22.78	22.78	200	4,556	22.780	22.78	-	-	22.78	22.78	200	22.780	0.00%
2024-02-22	22.78	22.30	-	22.70	22.78	8,300	188,682	22.733	22.78	22.30	-	22.70	22.78	8,300	22.733	2.15%
2024-02-21	22.30	22.30	-	-	-	0	0	-	22.30	22.30	-	-	-	0	-	0.72%
2024-02-20	22.14	-	-	22.14	22.50	6,800	151,200	22.235	22.14	-	-	22.14	22.50	6,800	22.235	1.93%
2024-02-19	21.72	21.70	-	21.64	21.64	100	2,164	21.640	21.72	21.70	-	21.64	21.64	100	21.640	-0.73%
2024-02-16	21.88	-	-	-	-	0	0	-	21.88	-	-	-	-	0	-	1.58%
2024-02-15	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.00%
2024-02-14	21.54	-	-	-	-	0	0	-	21.54	-	-	-	-	0	-	0.09%
2024-02-09	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.00%
2024-02-08	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	0.28%
2024-02-07	21.46	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.37%
2024-02-06	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	2.39%
2024-02-05	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	0.00%
2024-02-02	20.88	-	-	-	-	0	0	-	20.88	-	-	-	-	0	-	-0.85%
2024-02-01	21.06	-	-	21.16	21.16	5,900	124,844	21.160	21.06	-	-	21.16	21.16	5,900	21.160	-0.28%
2024-01-31	21.12	-	-	-	-	0	0	-	21.12	-	-	-	-	0	-	-0.47%
2024-01-30	21.22	-	-	-	-	0	0	-	21.22	-	-	-	-	0	-	-0.75%
2024-01-29	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	0.00%
2024-01-26	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	0.00%
2024-01-25	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	1.52%
2024-01-24	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	2.33%
2024-01-23	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2024-01-22	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.00%
2024-01-19	20.58	-	-	-	-	0	0	-	20.58	-	-	-	-	0	-	0.78%
2024-01-18	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.00%
2024-01-17	20.42	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-2.39%
2024-01-16	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2024-01-15	20.92	-	-	21.02	21.02	100	2,102	21.020	20.92	-	-	21.02	21.02	100	21.020	0.00%
2024-01-12	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2024-01-11	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	0.00%
2024-01-10	20.92	-	-	-	-	0	0	-	20.92	-	-	-	-	0	-	-0.29%
2024-01-09	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	0.00%
2024-01-08	20.98	-	-	-	-	0	0	-	20.98	-	-	-	-	0	-	-1.22%
2024-01-05	21.24	-	-	-	-	0	0	-	21.24	-	-	-	-	0	-	-0.65%
2024-01-04	21.38	-	-	-	-	0	0	-	21.38	-	-	-	-	0	-	-0.47%
2024-01-03	21.48	-	-	-	-	0	0	-	21.48	-	-	-	-	0	-	0.00%
2024-01-02	21.48	-	-	21.48	21.48	14,800	317,904	21.480	21.48	-	-	21.48	21.48	14,800	21.480	-0.83%
2023-12-29	21.66	-	-	-	-	0	0	-	21.66	-	-	-	-	0	-	0.09%
2023-12-28	21.64	-	-	-	-	0	0	-	21.64	-	-	-	-	0	-	1.41%
2023-12-27	21.34	-	-	21.34	21.34	500	10,670	21.340	21.34	-	-	21.34	21.34	500	21.340	1.43%
2023-12-22	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	0.00%
2023-12-21	21.04	21.04	-	-	-	0	0	-	21.04	21.04	-	-	-	0	-	0.00%
2023-12-20	21.04	-	-	-	-	0	0	-	21.04	-	-	-	-	0	-	-0.09%
2023-12-19	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2023-12-18	21.06	-	21.10	-	-	0	0	-	21.06	-	21.10	-	-	0	-	0.00%
2023-12-15	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2023-12-14	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	0.00%
2023-12-13	21.06	-	-	-	-	0	0	-	21.06	-	-	-	-	0	-	-0.94%
2023-12-12	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2023-12-11	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2023-12-08	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2023-12-07	21.26	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	-0.37%
2023-12-06	21.34	-	-	-	-	0	0	-	21.34	-	-	-	-	0	-	-0.28%
2023-12-05	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	-0.56%
2023-12-04	21.52	-	-	21.50	21.50	1,200	25,800	21.500	21.52	-	-	21.50	21.50	1,200	21.500	-2.18%
2023-12-01	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	-0.81%
2023-11-30	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	0.00%
2023-11-29	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	0.00%
2023-11-28	22.18	-	-	-	-	0	0	-	22.18	-	-	-	-	0	-	-0.09%
2023-11-27	22.20	-	-	-	-	0	0	-	22.20	-	-	-	-	0	-	-0.72%
2023-11-24	22.36	-	-	-	-	0	0	-	22.36	-	-	-	-	0	-	-0.45%
2023-11-23	22.46	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	0.00%
2023-11-22	22.46	-	-	-	-	0	0	-	22.46	-	-	-	-	0	-	-0.88%
2023-11-21	22.66	-	-	22.66	22.66	500	11,330	22.660	22.66	-	-	22.66	22.66	500	22.660	2.44%
2023-11-20	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2023-11-17	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.18%
2023-11-16	22.16	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.00%
2023-11-15	22.16	-	-	-	-	0	0	-	22.16	-	-	-	-	0	-	0.36%
2023-11-14	22.08	-	-	-	-	0	0	-	22.08	-	-	-	-	0	-	-0.18%
2023-11-13	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	0.00%
2023-11-10	22.12	-	-	-	-	0	0	-	22.12	-	-	-	-	0	-	-0.90%
2023-11-09	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2023-11-08	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2023-11-07	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2023-11-06	22.32	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	1.36%
2023-11-03	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	0.73%
2023-11-02	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.00%
2023-11-01	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.00%
2023-10-31	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.00%
2023-10-30	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.00%
2023-10-27	21.86	-	-	-	-	0	0	-	21.86	-	-	-	-	0	-	0.74%
2023-10-26	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2023-10-25	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2023-10-24	21.70	-	21.70	-	-	0	0	-	21.70	-	21.70	-	-	0	-	-0.55%
2023-10-20	21.82	-	-	-	-	0	0	-	21.82	-	-	-	-	0	-	-0.91%
2023-10-19	22.02	-	-	-	-	0	0	-	22.02	-	-	-	-	0	-	-2.13%
2023-10-18	22.50	-	22.50	-	-	0	0	-	22.50	-	22.50	-	-	0	-	-0.62%
2023-10-17	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.00%
2023-10-16	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	-0.61%
2023-10-13	22.78	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.00%
2023-10-12	22.78	-	-	-	-	0	0	-	22.78	-	-	-	-	0	-	0.80%
2023-10-11	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2023-10-10	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2023-10-09	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.09%
2023-10-06	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	0.00%
2023-10-05	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	0.00%
2023-10-04	22.58	-	-	-	-	0	0	-	22.58	-	-	-	-	0	-	-1.14%
2023-10-03	22.84	-	-	-	-	0	0	-	22.84	-	-	-	-	0	-	-1.13%
2023-09-29	23.10	-	-	-	-	0	0	-	23.10	-	-	-	-	0	-	0.43%
2023-09-28	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	-0.17%
2023-09-27	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	0.00%
2023-09-26	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	-0.52%
2023-09-25	23.16	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	0.00%
2023-09-22	23.16	-	-	-	-	0	0	-	23.16	-	-	-	-	0	-	0.87%
2023-09-21	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	-0.78%
2023-09-20	23.14	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	-0.26%
2023-09-19	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-18	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-15	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-14	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-13	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-12	23.20	-	-	23.20	23.20	100	2,320	23.200	23.20	-	-	23.20	23.20	100	23.200	0.00%
2023-09-11	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-09-07	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-1.11%
2023-09-06	23.46	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2023-09-05	23.46	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	0.00%
2023-09-04	23.46	-	-	-	-	0	0	-	23.46	-	-	-	-	0	-	2.18%
2023-08-31	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.00%
2023-08-30	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.00%
2023-08-29	22.96	-	-	-	-	0	0	-	22.96	-	-	-	-	0	-	0.44%
2023-08-28	22.86	-	-	-	-	0	0	-	22.86	-	-	-	-	0	-	0.97%
2023-08-25	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.00%
2023-08-24	22.64	-	-	-	-	0	0	-	22.64	-	-	-	-	0	-	0.00%
2023-08-23	22.64	-	22.70	-	-	0	0	-	22.64	-	22.70	-	-	0	-	-0.26%
2023-08-22	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2023-08-21	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	-1.48%
2023-08-18	23.04	-	-	-	-	0	0	-	23.04	-	-	-	-	0	-	-0.69%
2023-08-17	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2023-08-16	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-0.51%
2023-08-15	23.32	-	-	-	-	0	0	-	23.32	-	-	-	-	0	-	-0.85%
2023-08-14	23.52	-	-	-	-	0	0	-	23.52	-	-	-	-	0	-	-0.93%
2023-08-11	23.74	-	-	-	-	0	0	-	23.74	-	-	-	-	0	-	-2.55%
2023-08-10	24.36	-	-	-	-	0	0	-	24.36	-	-	-	-	0	-	0.00%
2023-08-09	24.36	-	-	-	-	0	0	-	24.36	-	-	-	-	0	-	0.00%
2023-08-08	24.36	-	-	-	-	0	0	-	24.36	-	-	-	-	0	-	-0.73%
2023-08-07	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	0.00%
2023-08-04	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	0.00%
2023-08-03	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	0.00%
2023-08-02	24.54	-	-	-	-	0	0	-	24.54	-	-	-	-	0	-	-1.21%
2023-08-01	24.84	-	-	-	-	0	0	-	24.84	-	-	-	-	0	-	-0.64%
2023-07-31	25.00	-	-	25.00	25.00	200	5,000	25.000	25.00	-	-	25.00	25.00	200	25.000	1.79%
2023-07-28	24.56	-	25.00	-	-	0	0	-	24.56	-	25.00	-	-	0	-	2.25%
2023-07-27	24.02	-	25.00	-	-	0	0	-	24.02	-	25.00	-	-	0	-	0.00%
2023-07-26	24.02	-	25.00	-	-	0	0	-	24.02	-	25.00	-	-	0	-	0.00%
2023-07-25	24.02	-	25.00	24.00	24.00	500	12,000	24.000	24.02	-	25.00	24.00	24.00	500	24.000	2.91%
2023-07-24	23.34	-	24.00	-	-	0	0	-	23.34	-	24.00	-	-	0	-	-0.26%
2023-07-21	23.40	-	24.00	-	-	0	0	-	23.40	-	24.00	-	-	0	-	0.00%
2023-07-20	23.40	-	24.00	-	-	0	0	-	23.40	-	24.00	-	-	0	-	0.00%
2023-07-19	23.40	-	25.00	-	-	0	0	-	23.40	-	25.00	-	-	0	-	-0.59%
2023-07-18	23.54	-	25.00	-	-	0	0	-	23.54	-	25.00	-	-	0	-	-0.08%
2023-07-14	23.56	-	25.00	-	-	0	0	-	23.56	-	25.00	-	-	0	-	0.17%
2023-07-13	23.52	-	25.00	-	-	0	0	-	23.52	-	25.00	-	-	0	-	1.82%
2023-07-12	23.10	-	25.00	-	-	0	0	-	23.10	-	25.00	-	-	0	-	0.00%
2023-07-11	23.10	23.10	25.00	-	-	0	0	-	23.10	23.10	25.00	-	-	0	-	0.70%
2023-07-10	22.94	-	25.00	-	-	0	0	-	22.94	-	25.00	-	-	0	-	0.00%
2023-07-07	22.94	-	25.00	-	-	0	0	-	22.94	-	25.00	-	-	0	-	-0.35%
2023-07-06	23.02	-	25.00	-	-	0	0	-	23.02	-	25.00	-	-	0	-	-0.43%
2023-07-05	23.12	-	25.00	-	-	0	0	-	23.12	-	25.00	-	-	0	-	0.00%
2023-07-04	23.12	-	25.00	-	-	0	0	-	23.12	-	25.00	-	-	0	-	0.61%
2023-07-03	22.98	-	25.00	22.98	22.98	200	4,596	22.980	22.98	-	25.00	22.98	22.98	200	22.980	0.70%
2023-06-30	22.82	-	25.00	-	-	0	0	-	22.82	-	25.00	-	-	0	-	0.00%
2023-06-29	22.82	-	25.00	-	-	0	0	-	22.82	-	25.00	-	-	0	-	0.00%
2023-06-28	22.82	-	25.00	-	-	0	0	-	22.82	-	25.00	-	-	0	-	0.00%
2023-06-27	22.82	-	25.00	-	-	0	0	-	22.82	-	25.00	-	-	0	-	0.00%
2023-06-26	22.82	-	25.00	-	-	0	0	-	22.82	-	25.00	-	-	0	-	-0.61%
2023-06-23	22.96	-	25.00	-	-	0	0	-	22.96	-	25.00	-	-	0	-	-1.46%
2023-06-21	23.30	-	25.00	-	-	0	0	-	23.30	-	25.00	-	-	0	-	-1.19%
2023-06-20	23.58	-	25.00	-	-	0	0	-	23.58	-	25.00	-	-	0	-	-0.76%
2023-06-19	23.76	-	25.00	-	-	0	0	-	23.76	-	25.00	-	-	0	-	0.00%
2023-06-16	23.76	-	25.00	-	-	0	0	-	23.76	-	25.00	-	-	0	-	1.02%
2023-06-15	23.52	-	25.00	-	-	0	0	-	23.52	-	25.00	-	-	0	-	1.64%
2023-06-14	23.14	-	25.00	23.14	23.14	200	4,628	23.140	23.14	-	25.00	23.14	23.14	200	23.140	-0.69%
2023-06-13	23.30	-	25.00	-	-	0	0	-	23.30	-	25.00	-	-	0	-	0.00%
2023-06-12	23.30	-	25.00	-	-	0	0	-	23.30	-	25.00	-	-	0	-	0.00%
2023-06-09	23.30	-	25.00	-	-	0	0	-	23.30	-	25.00	-	-	0	-	0.00%
2023-06-08	23.30	-	25.00	23.30	23.30	100	2,330	23.300	23.30	-	25.00	23.30	23.30	100	23.300	-0.09%
2023-06-07	23.32	-	25.00	23.58	23.58	100	2,358	23.580	23.32	-	25.00	23.58	23.58	100	23.580	-0.17%
2023-06-06	23.36	-	25.00	-	-	0	0	-	23.36	-	25.00	-	-	0	-	0.00%
2023-06-05	23.36	-	25.00	-	-	0	0	-	23.36	-	25.00	-	-	0	-	0.00%
2023-06-02	23.36	-	25.00	-	-	0	0	-	23.36	-	25.00	-	-	0	-	1.13%
2023-06-01	23.10	-	25.00	-	-	0	0	-	23.10	-	25.00	-	-	0	-	-0.17%
2023-05-31	23.14	-	25.00	-	-	0	0	-	23.14	-	25.00	-	-	0	-	-1.53%
2023-05-30	23.50	-	25.00	-	-	0	0	-	23.50	-	25.00	-	-	0	-	-0.84%
2023-05-29	23.70	-	25.00	-	-	0	0	-	23.70	-	25.00	-	-	0	-	-0.75%
2023-05-25	23.88	-	25.00	-	-	0	0	-	23.88	-	25.00	-	-	0	-	-0.83%
2023-05-24	24.08	-	25.00	-	-	0	0	-	24.08	-	25.00	-	-	0	-	-1.39%
2023-05-23	24.42	-	25.00	-	-	0	0	-	24.42	-	25.00	-	-	0	-	-1.05%
2023-05-22	24.68	-	25.00	-	-	0	0	-	24.68	-	25.00	-	-	0	-	0.00%
2023-05-19	24.68	-	25.00	-	-	0	0	-	24.68	-	25.00	-	-	0	-	-0.56%
2023-05-18	24.82	-	-	-	-	0	0	-	24.82	-	-	-	-	0	-	-0.08%
2023-05-17	24.84	-	-	-	-	0	0	-	24.84	-	-	-	-	0	-	-0.88%
2023-05-16	25.06	-	-	-	-	0	0	-	25.06	-	-	-	-	0	-	0.00%
2023-05-15	25.06	-	-	-	-	0	0	-	25.06	-	-	-	-	0	-	0.00%
2023-05-12	25.06	-	-	-	-	0	0	-	25.06	-	-	-	-	0	-	-1.34%
2023-05-11	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-0.24%
2023-05-10	25.46	-	-	-	-	0	0	-	25.46	-	-	-	-	0	-	-0.86%
2023-05-09	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	0.00%
2023-05-08	25.68	-	-	-	-	0	0	-	25.68	-	-	-	-	0	-	1.18%
2023-05-05	25.38	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.00%
2023-05-04	25.38	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.79%
2023-05-03	25.18	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.00%
2023-05-02	25.18	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.00%
2023-04-28	25.18	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.80%
2023-04-27	24.98	-	-	-	-	0	0	-	24.98	-	-	-	-	0	-	0.00%
2023-04-26	24.98	-	-	-	-	0	0	-	24.98	-	-	-	-	0	-	-0.08%
2023-04-25	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-0.40%
2023-04-24	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	-1.34%
2023-04-21	25.44	-	-	-	-	0	0	-	25.44	-	-	-	-	0	-	-2.15%
2023-04-20	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-0.08%
2023-04-19	26.02	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.00%
2023-04-18	26.02	-	-	-	-	0	0	-	26.02	-	-	-	-	0	-	0.23%
2023-04-17	25.96	-	-	-	-	0	0	-	25.96	-	-	-	-	0	-	1.56%
2023-04-14	25.56	-	-	-	-	0	0	-	25.56	-	-	-	-	0	-	0.79%
2023-04-13	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-04-12	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-04-11	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.32%
2023-04-06	25.28	-	-	25.28	25.28	5,000	126,400	25.280	25.28	-	-	25.28	25.28	5,000	25.280	-0.47%
2023-04-04	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.16%
2023-04-03	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-03-31	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-03-30	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-03-29	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-03-28	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	0.00%
2023-03-27	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	-0.70%
2023-03-24	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	0.00%
2023-03-23	25.54	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	1.11%
2023-03-22	25.26	-	-	25.26	25.26	5,000	126,300	25.260	25.26	-	-	25.26	25.26	5,000	25.260	0.48%
2023-03-21	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-20	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-17	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-16	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-15	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-14	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.00%
2023-03-13	25.14	-	-	-	-	0	0	-	25.14	-	-	-	-	0	-	0.32%
2023-03-10	25.06	-	-	-	-	0	0	-	25.06	-	-	-	-	0	-	-1.03%
2023-03-09	25.32	-	-	-	-	0	0	-	25.32	-	-	-	-	0	-	-1.02%
2023-03-08	25.58	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	-1.39%
2023-03-07	25.94	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	-1.14%
2023-03-06	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	-0.15%
2023-03-03	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2023-03-02	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	0.00%
2023-03-01	26.28	-	-	-	-	0	0	-	26.28	-	-	-	-	0	-	1.70%
2023-02-28	25.84	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	0.00%
2023-02-27	25.84	-	-	-	-	0	0	-	25.84	-	-	-	-	0	-	-0.84%
2023-02-24	26.06	-	-	-	-	0	0	-	26.06	-	-	-	-	0	-	-1.81%
2023-02-23	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.00%
2023-02-22	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.00%
2023-02-21	26.54	-	-	-	-	0	0	-	26.54	-	-	-	-	0	-	0.30%
2023-02-20	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	1.30%
2023-02-17	26.12	-	-	-	-	0	0	-	26.12	-	-	-	-	0	-	-1.66%
2023-02-16	26.56	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-0.23%
2023-02-15	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-14	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-13	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-10	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-09	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-08	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-07	26.62	-	-	-	-	0	0	-	26.62	-	-	-	-	0	-	0.00%
2023-02-06	26.62	-	31.00	-	-	0	0	-	26.62	-	31.00	-	-	0	-	-2.56%
2023-02-03	27.32	-	28.20	-	-	0	0	-	27.32	-	28.20	-	-	0	-	-1.16%
2023-02-02	27.64	-	28.20	-	-	0	0	-	27.64	-	28.20	-	-	0	-	0.00%
2023-02-01	27.64	-	28.20	-	-	0	0	-	27.64	-	28.20	-	-	0	-	0.00%
2023-01-31	27.64	-	28.20	-	-	0	0	-	27.64	-	28.20	-	-	0	-	-0.65%
2023-01-30	27.82	-	28.00	27.82	27.82	200	5,564	27.820	27.82	-	28.00	27.82	27.82	200	27.820	-2.25%
2023-01-27	28.46	-	31.00	-	-	0	0	-	28.46	-	31.00	-	-	0	-	0.00%
2023-01-26	28.46	-	30.00	28.46	28.46	4,000	113,840	28.460	28.46	-	30.00	28.46	28.46	4,000	28.460	3.57%
2023-01-20	27.48	-	30.00	-	-	0	0	-	27.48	-	30.00	-	-	0	-	0.00%
2023-01-19	27.48	-	30.00	-	-	0	0	-	27.48	-	30.00	-	-	0	-	0.00%
2023-01-18	27.48	-	30.00	-	-	0	0	-	27.48	-	30.00	-	-	0	-	-0.22%
2023-01-17	27.54	-	30.00	-	-	0	0	-	27.54	-	30.00	-	-	0	-	0.00%
2023-01-16	27.54	-	30.00	-	-	0	0	-	27.54	-	30.00	-	-	0	-	1.70%
2023-01-13	27.08	-	30.00	-	-	0	0	-	27.08	-	30.00	-	-	0	-	2.58%
2023-01-12	26.40	-	30.00	-	-	0	0	-	26.40	-	30.00	-	-	0	-	0.30%
2023-01-11	26.32	-	30.00	-	-	0	0	-	26.32	-	30.00	-	-	0	-	0.00%
2023-01-10	26.32	-	30.00	-	-	0	0	-	26.32	-	30.00	-	-	0	-	0.00%
2023-01-09	26.32	-	-	-	-	0	0	-	26.32	-	-	-	-	0	-	1.94%
2023-01-06	25.82	-	-	-	-	0	0	-	25.82	-	-	-	-	0	-	0.78%
2023-01-05	25.62	-	-	-	-	0	0	-	25.62	-	-	-	-	0	-	1.83%
2023-01-04	25.16	-	-	-	-	0	0	-	25.16	-	-	-	-	0	-	0.88%
2023-01-03	24.94	-	-	24.80	24.80	100	2,480	24.800	24.94	-	-	24.80	24.80	100	24.800	0.97%
2022-12-30	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.16%
2022-12-29	24.66	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2022-12-28	24.66	-	-	24.56	24.56	100	2,456	24.560	24.66	-	-	24.56	24.56	100	24.560	0.33%
2022-12-23	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	0.00%
2022-12-22	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	0.00%
2022-12-21	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	0.00%
2022-12-20	24.58	-	-	-	-	0	0	-	24.58	-	-	-	-	0	-	-1.52%
2022-12-19	24.96	-	-	-	-	0	0	-	24.96	-	-	-	-	0	-	-0.95%
2022-12-16	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2022-12-15	25.20	-	25.20	-	-	0	0	-	25.20	-	25.20	-	-	0	-	0.00%
2022-12-14	25.20	-	25.20	-	-	0	0	-	25.20	-	25.20	-	-	0	-	0.00%
2022-12-13	25.20	-	-	25.20	25.20	100	2,520	25.200	25.20	-	-	25.20	25.20	100	25.200	-0.08%
2022-12-12	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	-0.39%
2022-12-09	25.32	-	-	-	-	0	0	-	25.32	-	-	-	-	0	-	1.20%
2022-12-08	25.02	-	-	-	-	0	0	-	25.02	-	-	-	-	0	-	0.00%
2022-12-07	25.02	-	-	-	-	0	0	-	25.02	-	-	-	-	0	-	-0.79%
2022-12-06	25.22	-	-	-	-	0	0	-	25.22	-	-	-	-	0	-	0.00%
2022-12-05	25.22	-	-	25.22	25.22	600	15,132	25.220	25.22	-	-	25.22	25.22	600	25.220	4.73%
2022-12-02	24.08	-	-	-	-	0	0	-	24.08	-	-	-	-	0	-	0.08%
2022-12-01	24.06	-	-	-	-	0	0	-	24.06	-	-	-	-	0	-	0.84%
2022-11-30	23.86	-	-	-	-	0	0	-	23.86	-	-	-	-	0	-	0.59%
2022-11-29	23.72	-	-	-	-	0	0	-	23.72	-	-	-	-	0	-	3.22%
2022-11-28	22.98	-	-	-	-	0	0	-	22.98	-	-	-	-	0	-	-0.95%
2022-11-25	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2022-11-24	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2022-11-23	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2022-11-22	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	0.00%
2022-11-21	23.20	-	-	-	-	0	0	-	23.20	-	-	-	-	0	-	-2.11%
2022-11-18	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	-0.42%
2022-11-17	23.80	-	-	-	-	0	0	-	23.80	-	-	-	-	0	-	-0.83%
2022-11-16	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2022-11-15	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	1.78%
2022-11-14	23.58	-	-	-	-	0	0	-	23.58	-	-	-	-	0	-	1.38%
2022-11-11	23.26	-	-	-	-	0	0	-	23.26	-	-	-	-	0	-	5.25%
2022-11-10	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2022-11-09	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2022-11-08	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2022-11-07	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2022-11-04	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	2.89%
2022-11-03	21.48	-	-	21.48	21.58	120,885	2,581,204	21.353	21.48	-	-	21.48	21.58	120,885	21.353	-2.54%
2022-11-02	22.04	22.04	22.42	-	-	0	0	-	22.04	22.04	22.42	-	-	0	-	2.13%
2022-11-01	21.58	-	-	-	-	0	0	-	21.58	-	-	-	-	0	-	2.66%
2022-10-31	21.02	-	-	-	-	0	0	-	21.02	-	-	-	-	0	-	-2.32%
2022-10-28	21.52	-	-	-	-	0	0	-	21.52	-	-	-	-	0	-	-2.18%
2022-10-27	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2022-10-26	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.09%
2022-10-25	21.98	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	0.00%
2022-10-24	21.98	-	-	-	-	0	0	-	21.98	-	-	-	-	0	-	-4.43%
2022-10-21	23.00	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	-0.61%
2022-10-20	23.14	-	-	-	-	0	0	-	23.14	-	-	-	-	0	-	-0.26%
2022-10-19	23.20	-	-	23.20	23.20	200	4,640	23.200	23.20	-	-	23.20	23.20	200	23.200	-2.11%
2022-10-18	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2022-10-17	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.17%
2022-10-14	23.66	-	-	-	-	0	0	-	23.66	-	-	-	-	0	-	1.37%
2022-10-13	23.34	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	0.00%
2022-10-12	23.34	-	-	-	-	0	0	-	23.34	-	-	-	-	0	-	0.09%
2022-10-11	23.32	-	-	-	-	185,211	4,281,707	23.118	23.32	-	-	-	-	185,211	23.118	-2.10%
2022-10-10	23.82	-	-	-	-	0	0	-	23.82	-	-	-	-	0	-	-5.18%
2022-10-07	25.12	-	-	-	-	0	0	-	25.12	-	-	-	-	0	-	-1.02%
2022-10-06	25.38	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.00%
2022-10-05	25.38	-	-	24.16	24.16	500	12,080	24.160	25.38	-	-	24.16	24.16	500	24.160	5.05%
2022-10-03	24.16	-	-	-	-	0	0	-	24.16	-	-	-	-	0	-	-0.33%
2022-09-30	24.24	-	-	-	-	0	0	-	24.24	-	-	-	-	0	-	0.58%
2022-09-29	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
2022-09-28	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	-0.99%
2022-09-27	24.34	20.76	-	24.34	24.34	200	4,868	24.340	24.34	20.76	-	24.34	24.34	200	24.340	-0.33%
2022-09-26	24.42	-	24.42	-	-	0	0	-	24.42	-	24.42	-	-	0	-	0.00%
2022-09-23	24.42	-	-	-	-	0	0	-	24.42	-	-	-	-	0	-	0.00%
2022-09-22	24.42	-	-	24.42	24.42	4,300	105,006	24.420	24.42	-	-	24.42	24.42	4,300	24.420	-2.48%
2022-09-21	25.04	-	-	-	-	0	0	-	25.04	-	-	-	-	0	-	-1.34%
2022-09-20	25.38	-	25.38	-	-	0	0	-	25.38	-	25.38	-	-	0	-	0.00%
2022-09-19	25.38	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	0.00%
2022-09-16	25.38	-	-	-	-	0	0	-	25.38	-	-	-	-	0	-	-3.06%
2022-09-15	26.18	-	-	-	-	0	0	-	26.18	-	-	-	-	0	-	-0.15%
2022-09-14	26.22	-	-	-	-	0	0	-	26.22	-	-	-	-	0	-	-0.08%
2022-09-13	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.38%
2022-09-09	26.14	-	-	-	-	0	0	-	26.14	-	-	-	-	0	-	1.87%
2022-09-08	25.66	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
2022-09-07	25.66	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
2022-09-06	25.66	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	0.00%
2022-09-05	25.66	-	-	25.66	25.66	4,300	110,338	25.660	25.66	-	-	25.66	25.66	4,300	25.660	-1.61%
2022-09-02	26.08	-	-	-	-	0	0	-	26.08	-	-	-	-	0	-	-0.61%
2022-09-01	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.00%
2022-08-31	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	0.00%
2022-08-30	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	-0.23%
2022-08-29	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.38%
2022-08-26	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2022-08-25	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.61%
2022-08-24	26.24	-	-	-	-	0	0	-	26.24	-	-	-	-	0	-	-1.20%
2022-08-23	26.56	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-0.75%
2022-08-22	26.76	-	-	-	-	0	0	-	26.76	-	-	-	-	0	-	-0.45%
2022-08-19	26.88	-	-	-	-	0	0	-	26.88	-	-	-	-	0	-	-0.44%
2022-08-18	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	-0.22%
2022-08-17	27.06	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	0.00%
2022-08-16	27.06	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	-0.66%
2022-08-15	27.24	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	0.00%
2022-08-12	27.24	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	0.37%
2022-08-11	27.14	-	-	-	-	0	0	-	27.14	-	-	-	-	0	-	1.04%
2022-08-10	26.86	-	-	-	-	0	0	-	26.86	-	-	-	-	0	-	-0.15%
2022-08-09	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2022-08-08	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2022-08-05	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.67%
2022-08-04	26.72	-	-	26.72	26.72	200	5,344	26.720	26.72	-	-	26.72	26.72	200	26.720	0.00%
2022-08-03	26.72	-	-	-	-	0	0	-	26.72	-	-	-	-	0	-	-0.37%
2022-08-02	26.82	-	-	-	-	0	0	-	26.82	-	-	-	-	0	-	-2.26%
2022-08-01	27.44	-	-	-	-	0	0	-	27.44	-	-	-	-	0	-	-0.65%
2022-07-29	27.62	-	-	-	-	0	0	-	27.62	-	-	-	-	0	-	-1.07%
2022-07-28	27.92	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2022-07-27	27.92	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	-0.36%
2022-07-26	28.02	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	0.00%
2022-07-25	28.02	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	-0.14%
2022-07-22	28.06	-	-	-	-	0	0	-	28.06	-	-	-	-	0	-	0.00%
2022-07-21	28.06	-	-	-	-	0	0	-	28.06	-	-	-	-	0	-	-0.28%
2022-07-20	28.14	-	-	-	-	0	0	-	28.14	-	-	-	-	0	-	0.00%
2022-07-19	28.14	-	-	-	-	0	0	-	28.14	-	-	-	-	0	-	0.00%
2022-07-18	28.14	-	-	28.00	28.00	1,000	28,000	28.000	28.14	-	-	28.00	28.00	1,000	28.000	0.50%
2022-07-15	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-2.23%
2022-07-14	28.64	-	-	-	-	0	0	-	28.64	-	-	-	-	0	-	-0.97%
2022-07-13	28.92	-	-	-	-	0	0	-	28.92	-	-	-	-	0	-	0.00%
2022-07-12	28.92	-	-	-	-	0	0	-	28.92	-	-	-	-	0	-	-1.03%
2022-07-11	29.22	-	-	-	-	0	0	-	29.22	-	-	-	-	0	-	-1.55%
2022-07-08	29.68	-	-	-	-	0	0	-	29.68	-	-	-	-	0	-	0.00%
2022-07-07	29.68	-	-	-	-	0	0	-	29.68	-	-	-	-	0	-	-0.40%
2022-07-06	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	-0.47%
2022-07-05	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	0.00%
2022-07-04	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	0.00%
2022-06-30	29.94	-	-	-	-	0	0	-	29.94	-	-	-	-	0	-	0.88%
2022-06-29	29.68	-	-	-	-	0	0	-	29.68	-	-	-	-	0	-	0.00%
2022-06-28	29.68	-	-	-	-	0	0	-	29.68	-	-	-	-	0	-	0.68%
2022-06-27	29.48	29.46	-	-	-	0	0	-	29.48	29.46	-	-	-	0	-	1.45%
2022-06-24	29.06	-	-	-	-	0	0	-	29.06	-	-	-	-	0	-	1.61%
2022-06-23	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	0.14%
2022-06-22	28.56	-	-	-	-	0	0	-	28.56	-	-	-	-	0	-	-0.21%
2022-06-21	28.62	-	-	-	-	0	0	-	28.62	-	-	-	-	0	-	0.00%
2022-06-20	28.62	-	-	-	-	0	0	-	28.62	-	-	-	-	0	-	0.35%
2022-06-17	28.52	-	-	-	-	0	0	-	28.52	-	-	-	-	0	-	0.85%
2022-06-16	28.28	-	-	-	-	0	0	-	28.28	-	-	-	-	0	-	0.00%
2022-06-15	28.28	28.10	-	-	-	0	0	-	28.28	28.10	-	-	-	0	-	2.09%
2022-06-14	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	0.00%
2022-06-13	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	-1.21%
2022-06-10	28.04	-	-	-	-	0	0	-	28.04	-	-	-	-	0	-	0.50%
2022-06-09	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2022-06-08	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.79%
2022-06-07	27.68	-	-	-	-	0	0	-	27.68	-	-	-	-	0	-	0.36%
2022-06-06	27.58	-	-	-	-	0	0	-	27.58	-	-	-	-	0	-	1.47%
2022-06-02	27.18	-	-	-	-	0	0	-	27.18	-	-	-	-	0	-	0.00%
2022-06-01	27.18	-	-	-	-	0	0	-	27.18	-	-	-	-	0	-	0.00%
2022-05-31	27.18	-	-	-	-	0	0	-	27.18	-	-	-	-	0	-	0.74%
2022-05-30	26.98	-	-	-	-	0	0	-	26.98	-	-	-	-	0	-	0.75%
2022-05-27	26.78	-	-	-	-	0	0	-	26.78	-	-	-	-	0	-	0.00%
2022-05-26	26.78	-	-	-	-	0	0	-	26.78	-	-	-	-	0	-	-1.03%
2022-05-25	27.06	-	-	26.98	27.18	14,800	401,444	27.125	27.06	-	-	26.98	27.18	14,800	27.125	0.67%
2022-05-24	26.88	-	26.88	-	-	0	0	-	26.88	-	26.88	-	-	0	-	-1.39%
2022-05-23	27.26	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	0.00%
2022-05-20	27.26	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	3.18%
2022-05-19	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2022-05-18	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.00%
2022-05-17	26.42	-	-	-	-	0	0	-	26.42	-	-	-	-	0	-	0.99%
2022-05-16	26.16	-	-	-	-	0	0	-	26.16	-	-	-	-	0	-	0.00%
2022-05-13	26.16	-	-	-	-	0	0	-	26.16	-	-	-	-	0	-	0.00%
2022-05-12	26.16	-	-	26.16	26.16	100	2,616	26.160	26.16	-	-	26.16	26.16	100	26.160	-0.76%
2022-05-11	26.36	26.36	-	-	-	0	0	-	26.36	26.36	-	-	-	0	-	0.00%
2022-05-10	26.36	-	-	-	-	0	0	-	26.36	-	-	-	-	0	-	-0.38%
2022-05-06	26.46	-	-	-	-	0	0	-	26.46	-	-	-	-	0	-	-4.41%
2022-05-05	27.68	-	-	27.76	27.76	500	13,880	27.760	27.68	-	-	27.76	27.76	500	27.760	0.87%
2022-05-04	27.44	-	-	-	-	0	0	-	27.44	-	-	-	-	0	-	-0.07%
2022-05-03	27.46	-	-	-	-	0	0	-	27.46	-	-	-	-	0	-	-0.07%
2022-04-29	27.48	-	-	27.04	27.04	200	5,408	27.040	27.48	-	-	27.04	27.04	200	27.040	1.70%
2022-04-28	27.02	26.86	-	-	-	0	0	-	27.02	26.86	-	-	-	0	-	0.60%
2022-04-27	26.86	-	-	-	-	0	0	-	26.86	-	-	-	-	0	-	0.52%
2022-04-26	26.72	-	-	26.78	26.78	200	5,356	26.780	26.72	-	-	26.78	26.78	200	26.780	0.38%
2022-04-25	26.62	-	-	27.20	27.20	100	2,720	27.200	26.62	-	-	27.20	27.20	100	27.200	-6.47%
2022-04-22	28.46	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	-0.14%
2022-04-21	28.50	-	-	28.50	28.50	400	11,400	28.500	28.50	-	-	28.50	28.50	400	28.500	-1.59%
2022-04-20	28.96	28.50	-	-	-	0	0	-	28.96	28.50	-	-	-	0	-	-1.50%
2022-04-19	29.40	28.50	-	29.52	29.52	200	5,904	29.520	29.40	28.50	-	29.52	29.52	200	29.520	-1.67%
2022-04-14	29.90	29.90	-	-	-	0	0	-	29.90	29.90	-	-	-	0	-	2.12%
2022-04-13	29.28	28.50	-	-	-	0	0	-	29.28	28.50	-	-	-	0	-	0.00%
2022-04-12	29.28	28.50	-	-	-	0	0	-	29.28	28.50	-	-	-	0	-	0.00%
2022-04-11	29.28	28.50	-	-	-	0	0	-	29.28	28.50	-	-	-	0	-	-1.81%
2022-04-08	29.82	28.50	-	-	-	0	0	-	29.82	28.50	-	-	-	0	-	0.00%
2022-04-07	29.82	28.50	-	-	-	0	0	-	29.82	28.50	-	-	-	0	-	0.00%
2022-04-06	29.82	28.50	-	-	-	0	0	-	29.82	28.50	-	-	-	0	-	0.00%
2022-04-04	29.82	28.50	-	-	-	0	0	-	29.82	28.50	-	-	-	0	-	0.00%
2022-04-01	29.82	29.00	-	-	-	0	0	-	29.82	29.00	-	-	-	0	-	0.68%
2022-03-31	29.62	28.50	-	-	-	0	0	-	29.62	28.50	-	-	-	0	-	0.00%
2022-03-30	29.62	29.62	-	29.62	29.62	25,000	740,500	29.620	29.62	29.62	-	29.62	29.62	25,000	29.620	1.72%
2022-03-29	29.12	28.50	29.32	-	-	0	0	-	29.12	28.50	29.32	-	-	0	-	-0.55%
2022-03-28	29.28	28.50	-	-	-	0	0	-	29.28	28.50	-	-	-	0	-	-0.48%
2022-03-25	29.42	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	-0.41%
2022-03-24	29.54	-	29.80	-	-	0	0	-	29.54	-	29.80	-	-	0	-	0.00%
2022-03-23	29.54	-	29.92	-	-	0	0	-	29.54	-	29.92	-	-	0	-	0.00%
2022-03-22	29.54	-	29.86	-	-	0	0	-	29.54	-	29.86	-	-	0	-	0.41%
2022-03-21	29.42	-	-	-	-	0	0	-	29.42	-	-	-	-	0	-	0.00%
2022-03-18	29.42	-	-	29.36	29.36	200	5,872	29.360	29.42	-	-	29.36	29.36	200	29.360	0.75%
2022-03-17	29.20	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	1.18%
2022-03-16	28.86	-	-	-	-	0	0	-	28.86	-	-	-	-	0	-	6.02%
2022-03-15	27.22	-	-	-	-	0	0	-	27.22	-	-	-	-	0	-	-6.52%
2022-03-14	29.12	-	-	29.54	29.54	1,200	35,448	29.540	29.12	-	-	29.54	29.54	1,200	29.540	-3.26%
2022-03-11	30.10	-	30.48	30.04	30.14	1,900	57,144	30.076	30.10	-	30.48	30.04	30.14	1,900	30.076	-0.13%
2022-03-10	30.14	-	30.36	-	-	0	0	-	30.14	-	30.36	-	-	0	-	0.00%
2022-03-09	30.14	-	-	-	-	0	0	-	30.14	-	-	-	-	0	-	0.00%
2022-03-08	30.14	-	30.14	-	-	0	0	-	30.14	-	30.14	-	-	0	-	-1.89%
2022-03-07	30.72	-	-	-	-	0	0	-	30.72	-	-	-	-	0	-	-3.21%
2022-03-04	31.74	-	-	31.80	31.80	500	15,900	31.800	31.74	-	-	31.80	31.80	500	31.800	-0.69%
2022-03-03	31.96	31.80	-	-	-	0	0	-	31.96	31.80	-	-	-	0	-	0.00%
2022-03-02	31.96	-	-	-	-	0	0	-	31.96	-	-	-	-	0	-	0.00%
2022-03-01	31.96	-	-	-	-	0	0	-	31.96	-	-	-	-	0	-	0.63%
2022-02-28	31.76	-	-	-	-	0	0	-	31.76	-	-	-	-	0	-	0.00%
2022-02-25	31.76	-	-	-	-	0	0	-	31.76	-	-	-	-	0	-	0.00%
2022-02-24	31.76	-	-	-	-	0	0	-	31.76	-	-	-	-	0	-	-1.37%
2022-02-23	32.20	-	32.20	-	-	0	0	-	32.20	-	32.20	-	-	0	-	0.00%
2022-02-22	32.20	-	-	-	-	0	0	-	32.20	-	-	-	-	0	-	-0.06%
2022-02-21	32.22	-	-	-	-	0	0	-	32.22	-	-	-	-	0	-	0.00%
2022-02-18	32.22	-	-	-	-	0	0	-	32.22	-	-	-	-	0	-	0.19%
2022-02-17	32.16	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	0.00%
2022-02-16	32.16	-	-	32.16	32.16	100	3,216	32.160	32.16	-	-	32.16	32.16	100	32.160	0.82%
2022-02-15	31.90	-	-	-	-	0	0	-	31.90	-	-	-	-	0	-	0.00%
2022-02-14	31.90	-	32.00	-	-	0	0	-	31.90	-	32.00	-	-	0	-	0.00%
2022-02-11	31.90	-	32.60	-	-	0	0	-	31.90	-	32.60	-	-	0	-	0.00%
2022-02-10	31.90	-	32.34	-	-	0	0	-	31.90	-	32.34	-	-	0	-	0.31%
2022-02-09	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	0.82%
2022-02-08	31.54	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	0.00%
2022-02-07	31.54	-	31.96	-	-	0	0	-	31.54	-	31.96	-	-	0	-	0.70%
2022-02-04	31.32	-	-	-	-	0	0	-	31.32	-	-	-	-	0	-	0.13%
2022-01-31	31.28	-	-	-	-	0	0	-	31.28	-	-	-	-	0	-	0.00%
2022-01-28	31.28	-	32.22	-	-	0	0	-	31.28	-	32.22	-	-	0	-	-2.98%
2022-01-27	32.24	-	-	-	-	0	0	-	32.24	-	-	-	-	0	-	-0.74%
2022-01-26	32.48	-	32.48	-	-	0	0	-	32.48	-	32.48	-	-	0	-	-0.06%
2022-01-25	32.50	-	33.00	-	-	0	0	-	32.50	-	33.00	-	-	0	-	-1.52%
2022-01-24	33.00	-	33.10	33.00	33.00	500	16,500	33.000	33.00	-	33.10	33.00	33.00	500	33.000	-1.20%
2022-01-21	33.40	-	33.50	33.40	33.40	1,000	33,400	33.400	33.40	-	33.50	33.40	33.40	1,000	33.400	1.27%
2022-01-20	32.98	-	-	-	-	0	0	-	32.98	-	-	-	-	0	-	1.10%
2022-01-19	32.62	-	33.00	-	-	0	0	-	32.62	-	33.00	-	-	0	-	0.00%
2022-01-18	32.62	32.62	33.00	-	-	0	0	-	32.62	32.62	33.00	-	-	0	-	1.87%
2022-01-17	32.02	-	-	31.92	31.92	100	3,192	31.920	32.02	-	-	31.92	31.92	100	31.920	-1.54%
2022-01-14	32.52	-	-	32.62	32.62	100	3,262	32.620	32.52	-	-	32.62	32.62	100	32.620	-0.31%
2022-01-13	32.62	-	-	32.62	32.62	1,000	32,620	32.620	32.62	-	-	32.62	32.62	1,000	32.620	-1.63%
2022-01-12	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
2022-01-11	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
2022-01-10	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
2022-01-07	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	0.00%
2022-01-06	33.16	-	-	-	-	0	0	-	33.16	-	-	-	-	0	-	-1.19%
2022-01-05	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2022-01-04	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2022-01-03	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-31	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-30	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-29	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	-0.18%
2021-12-28	33.62	-	-	-	-	0	0	-	33.62	-	-	-	-	0	-	0.18%
2021-12-24	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-23	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-22	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-21	33.56	-	-	-	-	0	0	-	33.56	-	-	-	-	0	-	0.00%
2021-12-20	33.56	-	-	-	-	10	327	32.700	33.56	-	-	-	-	10	32.700	-0.83%
2021-12-17	33.84	-	-	-	-	0	0	-	33.84	-	-	-	-	0	-	-0.82%
2021-12-16	34.12	-	-	-	-	0	0	-	34.12	-	-	-	-	0	-	0.00%
2021-12-15	34.12	-	-	-	-	0	0	-	34.12	-	-	-	-	0	-	0.00%
2021-12-14	34.12	-	-	34.12	34.12	1,000	34,120	34.120	34.12	-	-	34.12	34.12	1,000	34.120	-1.04%
2021-12-13	34.48	-	34.56	-	-	0	0	-	34.48	-	34.56	-	-	0	-	0.00%
2021-12-10	34.48	34.48	-	-	-	0	0	-	34.48	34.48	-	-	-	0	-	0.00%
2021-12-09	34.48	33.84	-	-	-	0	0	-	34.48	33.84	-	-	-	0	-	1.89%
2021-12-08	33.84	33.24	-	-	-	0	0	-	33.84	33.24	-	-	-	0	-	1.81%
2021-12-07	33.24	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	1.16%
2021-12-06	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.24%
2021-12-03	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-12-02	32.78	-	32.96	-	-	0	0	-	32.78	-	32.96	-	-	0	-	0.00%
2021-12-01	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-11-30	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-11-29	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-11-26	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	-0.24%
2021-11-25	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-24	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-23	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-22	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-19	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-18	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-17	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.00%
2021-11-16	32.86	-	-	-	-	0	0	-	32.86	-	-	-	-	0	-	0.12%
2021-11-15	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.00%
2021-11-12	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.12%
2021-11-11	32.78	-	-	32.78	32.78	200	6,556	32.780	32.78	-	-	32.78	32.78	200	32.780	1.55%
2021-11-10	32.28	-	-	31.98	31.98	300	9,594	31.980	32.28	-	-	31.98	31.98	300	31.980	-1.53%
2021-11-09	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-11-08	32.78	-	32.90	-	-	0	0	-	32.78	-	32.90	-	-	0	-	0.00%
2021-11-05	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	0.00%
2021-11-04	32.78	32.78	-	-	-	0	0	-	32.78	32.78	-	-	-	0	-	0.00%
2021-11-03	32.78	-	-	-	-	0	0	-	32.78	-	-	-	-	0	-	-0.18%
2021-11-02	32.84	-	-	-	-	0	0	-	32.84	-	-	-	-	0	-	-0.85%
2021-11-01	33.12	-	-	-	-	0	0	-	33.12	-	-	-	-	0	-	0.00%
2021-10-29	33.12	-	-	33.00	33.00	300,000	9,900,000	33.000	33.12	-	-	33.00	33.00	300,000	33.000	-0.36%
2021-10-28	33.24	-	-	-	-	0	0	-	33.24	-	-	-	-	0	-	-0.84%
2021-10-27	33.52	-	-	-	-	0	0	-	33.52	-	-	-	-	0	-	-0.53%
2021-10-26	33.70	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	-0.06%
2021-10-25	33.72	-	35.40	-	-	10	337	33.700	33.72	-	35.40	-	-	10	33.700	0.00%
2021-10-22	33.72	-	35.40	33.72	33.72	5,000	168,600	33.720	33.72	-	35.40	33.72	33.72	5,000	33.720	1.57%
2021-10-21	33.20	-	34.76	-	-	0	0	-	33.20	-	34.76	-	-	0	-	0.36%
2021-10-20	33.08	-	-	-	-	0	0	-	33.08	-	-	-	-	0	-	0.00%
2021-10-19	33.08	-	35.72	-	-	0	0	-	33.08	-	35.72	-	-	0	-	0.00%
2021-10-18	33.08	-	-	-	-	0	0	-	33.08	-	-	-	-	0	-	-0.96%
2021-10-15	33.40	-	35.72	33.40	33.40	3,500	116,900	33.400	33.40	-	35.72	33.40	33.40	3,500	33.400	1.52%
2021-10-12	32.90	-	35.72	-	-	0	0	-	32.90	-	35.72	-	-	0	-	-0.18%
2021-10-11	32.96	-	-	-	-	0	0	-	32.96	-	-	-	-	0	-	0.61%
2021-10-08	32.76	-	35.72	32.66	32.66	3,500	114,310	32.660	32.76	-	35.72	32.66	32.66	3,500	32.660	2.76%
2021-10-07	31.88	-	-	-	-	0	0	-	31.88	-	-	-	-	0	-	1.34%
2021-10-06	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	0.00%
2021-10-05	31.46	-	-	-	-	0	0	-	31.46	-	-	-	-	0	-	0.00%
2021-10-04	31.46	-	-	31.46	31.46	100	3,146	31.460	31.46	-	-	31.46	31.46	100	31.460	-1.69%
2021-09-30	32.00	-	-	32.00	32.00	300	9,600	32.000	32.00	-	-	32.00	32.00	300	32.000	-0.81%
2021-09-29	32.26	-	-	-	-	0	0	-	32.26	-	-	-	-	0	-	0.00%
2021-09-28	32.26	-	-	-	-	0	0	-	32.26	-	-	-	-	0	-	0.00%
2021-09-27	32.26	-	-	32.26	32.26	3,500	112,910	32.260	32.26	-	-	32.26	32.26	3,500	32.260	2.48%
2021-09-24	31.48	-	-	-	-	0	0	-	31.48	-	-	-	-	0	-	0.64%
2021-09-23	31.28	-	-	31.28	31.28	300	9,384	31.280	31.28	-	-	31.28	31.28	300	31.280	1.30%
2021-09-21	30.88	-	-	-	-	0	0	-	30.88	-	-	-	-	0	-	0.98%
2021-09-20	30.58	-	-	30.58	30.92	1,300	40,026	30.789	30.58	-	-	30.58	30.92	1,300	30.789	-3.96%
2021-09-17	31.84	-	-	-	-	0	0	-	31.84	-	-	-	-	0	-	0.19%
2021-09-16	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-0.38%
2021-09-15	31.90	-	-	31.90	31.92	1,100	35,110	31.918	31.90	-	-	31.90	31.92	1,100	31.918	-1.24%
2021-09-14	32.30	-	-	32.42	32.42	300	9,726	32.420	32.30	-	-	32.42	32.42	300	32.420	-1.34%
2021-09-13	32.74	32.42	-	-	-	0	0	-	32.74	32.42	-	-	-	0	-	0.00%
2021-09-10	32.74	31.56	-	-	-	0	0	-	32.74	31.56	-	-	-	0	-	1.30%
2021-09-09	32.32	31.58	-	-	-	0	0	-	32.32	31.58	-	-	-	0	-	-0.31%
2021-09-08	32.42	31.64	-	-	-	0	0	-	32.42	31.64	-	-	-	0	-	-0.80%
2021-09-07	32.68	32.68	-	32.46	32.66	7,000	227,920	32.560	32.68	32.68	-	32.46	32.66	7,000	32.560	1.62%
2021-09-06	32.16	31.42	-	-	-	0	0	-	32.16	31.42	-	-	-	0	-	1.13%
2021-09-03	31.80	-	-	-	-	0	0	-	31.80	-	-	-	-	0	-	0.32%
2021-09-02	31.70	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	0.25%
2021-09-01	31.62	-	-	-	-	0	0	-	31.62	-	-	-	-	0	-	1.02%
2021-08-31	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	0.00%
2021-08-30	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	0.00%
2021-08-27	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	0.00%
2021-08-26	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	-1.63%
2021-08-25	31.82	-	-	-	-	0	0	-	31.82	-	-	-	-	0	-	0.00%
2021-08-24	31.82	30.40	-	31.30	31.52	1,100	34,650	31.500	31.82	30.40	-	31.30	31.52	1,100	31.500	2.58%
2021-08-23	31.02	30.40	-	-	-	0	0	-	31.02	30.40	-	-	-	0	-	0.71%
2021-08-20	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	-2.78%
2021-08-19	31.68	-	31.68	-	-	0	0	-	31.68	-	31.68	-	-	0	-	-0.56%
2021-08-18	31.86	-	-	-	-	0	0	-	31.86	-	-	-	-	0	-	0.25%
2021-08-17	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-2.16%
2021-08-16	32.48	-	-	-	-	0	0	-	32.48	-	-	-	-	0	-	0.00%
2021-08-13	32.48	-	-	-	-	0	0	-	32.48	-	-	-	-	0	-	-0.06%
2021-08-12	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	-0.98%
2021-08-11	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	0.00%
2021-08-10	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	1.55%
2021-08-09	32.32	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	0.00%
2021-08-06	32.32	-	-	-	-	0	0	-	32.32	-	-	-	-	0	-	-0.25%
2021-08-05	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.00%
2021-08-04	32.40	-	-	32.40	32.40	600	19,440	32.400	32.40	-	-	32.40	32.40	600	32.400	0.75%
2021-08-03	32.16	-	-	-	-	0	0	-	32.16	-	-	-	-	0	-	0.19%
2021-08-02	32.10	-	-	-	-	0	0	-	32.10	-	-	-	-	0	-	1.26%
2021-07-30	31.70	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	-1.55%
2021-07-29	32.20	31.30	-	32.20	32.20	600	19,320	32.200	32.20	31.30	-	32.20	32.20	600	32.200	2.88%
2021-07-28	31.30	-	-	-	-	0	0	-	31.30	-	-	-	-	0	-	1.62%
2021-07-27	30.80	-	-	-	-	0	0	-	30.80	-	-	-	-	0	-	-4.88%
2021-07-26	32.38	-	-	32.88	32.88	300	9,864	32.880	32.38	-	-	32.88	32.88	300	32.880	-4.65%
2021-07-23	33.96	-	-	-	-	0	0	-	33.96	-	-	-	-	0	-	-0.35%
2021-07-22	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	0.00%
2021-07-21	34.08	34.08	-	-	-	0	0	-	34.08	34.08	-	-	-	0	-	0.00%
2021-07-20	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	0.00%
2021-07-19	34.08	-	-	-	-	0	0	-	34.08	-	-	-	-	0	-	-0.06%
2021-07-16	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	-0.12%
2021-07-15	34.14	-	-	33.66	33.66	1,500	50,490	33.660	34.14	-	-	33.66	33.66	1,500	33.660	1.55%
2021-07-14	33.62	-	-	33.62	33.62	1,500	50,430	33.620	33.62	-	-	33.62	33.62	1,500	33.620	-1.06%
2021-07-13	33.98	-	-	-	-	0	0	-	33.98	-	-	-	-	0	-	0.00%
2021-07-12	33.98	-	-	33.98	33.98	500	16,990	33.980	33.98	-	-	33.98	33.98	500	33.980	1.43%
2021-07-09	33.50	-	-	33.50	33.50	500	16,750	33.500	33.50	-	-	33.50	33.50	500	33.500	-1.12%
2021-07-08	33.88	-	-	-	-	0	0	-	33.88	-	-	-	-	0	-	-0.99%
2021-07-07	34.22	-	-	-	-	0	0	-	34.22	-	-	-	-	0	-	0.18%
2021-07-06	34.16	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	0.00%
2021-07-05	34.16	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	0.00%
2021-07-02	34.16	-	-	-	-	0	0	-	34.16	-	-	-	-	0	-	-2.73%
2021-06-30	35.12	-	-	-	-	0	0	-	35.12	-	-	-	-	0	-	0.00%
2021-06-29	35.12	-	-	-	-	0	0	-	35.12	-	-	-	-	0	-	-0.68%
2021-06-28	35.36	-	-	-	-	0	0	-	35.36	-	-	-	-	0	-	0.00%
2021-06-25	35.36	-	-	-	-	0	0	-	35.36	-	-	-	-	0	-	1.78%
2021-06-24	34.74	34.68	-	-	-	0	0	-	34.74	34.68	-	-	-	0	-	0.81%
2021-06-23	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2021-06-22	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	0.00%
2021-06-21	34.46	-	-	-	-	0	0	-	34.46	-	-	-	-	0	-	-0.98%
2021-06-18	34.80	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	-1.02%
2021-06-17	35.16	-	-	-	-	0	0	-	35.16	-	-	-	-	0	-	-0.68%
2021-06-16	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	-0.95%
2021-06-15	35.74	-	-	-	-	0	0	-	35.74	-	-	-	-	0	-	-1.33%
2021-06-11	36.22	-	-	-	-	0	0	-	36.22	-	-	-	-	0	-	0.00%
2021-06-10	36.22	-	-	-	-	0	0	-	36.22	-	-	-	-	0	-	0.39%
2021-06-09	36.08	-	-	-	-	0	0	-	36.08	-	-	-	-	0	-	0.00%
2021-06-08	36.08	-	-	36.08	36.08	400	14,432	36.080	36.08	-	-	36.08	36.08	400	36.080	-0.99%
2021-06-07	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	0.00%
2021-06-04	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	0.00%
2021-06-03	36.44	-	-	-	-	0	0	-	36.44	-	-	-	-	0	-	-0.82%
2021-06-02	36.74	-	-	-	-	0	0	-	36.74	-	-	-	-	0	-	0.00%
2021-06-01	36.74	-	-	36.64	36.64	100	3,664	36.640	36.74	-	-	36.64	36.64	100	36.640	-0.70%
2021-05-31	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2021-05-28	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2021-05-27	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2021-05-26	37.00	-	-	37.00	37.00	1,000	37,000	37.000	37.00	-	-	37.00	37.00	1,000	37.000	0.49%
2021-05-25	36.82	-	-	-	-	0	0	-	36.82	-	-	-	-	0	-	4.66%
2021-05-24	35.18	-	-	-	-	0	0	-	35.18	-	-	-	-	0	-	0.00%
2021-05-21	35.18	-	-	-	-	0	0	-	35.18	-	-	-	-	0	-	-1.01%
2021-05-20	35.54	-	-	-	-	0	0	-	35.54	-	-	-	-	0	-	0.00%
2021-05-18	35.54	-	-	-	-	0	0	-	35.54	-	-	-	-	0	-	0.17%
2021-05-17	35.48	-	-	35.68	35.68	200	7,136	35.680	35.48	-	-	35.68	35.68	200	35.680	1.37%
2021-05-14	35.00	-	-	-	-	0	0	-	35.00	-	-	-	-	0	-	1.92%
2021-05-13	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	-0.64%
2021-05-12	34.56	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	0.64%
2021-05-11	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	0.00%
2021-05-10	34.34	34.26	-	-	-	0	0	-	34.34	34.26	-	-	-	0	-	0.00%
2021-05-07	34.34	-	-	-	-	0	0	-	34.34	-	-	-	-	0	-	-0.75%
2021-05-06	34.60	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2021-05-05	34.60	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2021-05-04	34.60	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2021-05-03	34.60	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	-1.26%
2021-04-30	35.04	-	-	35.06	35.06	1,100	38,566	35.060	35.04	-	-	35.06	35.06	1,100	35.060	-0.06%
2021-04-29	35.06	-	-	-	-	0	0	-	35.06	-	-	-	-	0	-	0.81%
2021-04-28	34.78	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	0.00%
2021-04-27	34.78	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	0.00%
2021-04-26	34.78	-	-	-	-	0	0	-	34.78	-	-	-	-	0	-	-0.74%
2021-04-23	35.04	-	-	-	-	0	0	-	35.04	-	-	-	-	0	-	0.00%
2021-04-22	35.04	-	-	-	-	0	0	-	35.04	-	-	-	-	0	-	-0.11%
2021-04-21	35.08	-	-	35.08	35.08	1,100	38,588	35.080	35.08	-	-	35.08	35.08	1,100	35.080	-0.11%
2021-04-20	35.12	-	-	34.80	35.18	1,300	45,620	35.092	35.12	-	-	34.80	35.18	1,300	35.092	1.15%
2021-04-19	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	1.88%
2021-04-16	34.08	-	-	33.84	34.04	1,600	54,204	33.878	34.08	-	-	33.84	34.04	1,600	33.878	-0.35%
2021-04-15	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	-0.47%
2021-04-14	34.36	-	-	-	-	0	0	-	34.36	-	-	-	-	0	-	0.00%
2021-04-13	34.36	-	34.56	-	-	0	0	-	34.36	-	34.56	-	-	0	-	-0.58%
2021-04-12	34.56	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	-0.86%
2021-04-09	34.86	-	-	34.86	34.86	500	17,430	34.860	34.86	-	-	34.86	34.86	500	34.860	-0.74%
2021-04-08	35.12	-	-	35.12	35.12	500	17,560	35.120	35.12	-	-	35.12	35.12	500	35.120	0.00%
2021-04-07	35.12	-	-	35.12	35.66	700	24,644	35.206	35.12	-	-	35.12	35.66	700	35.206	-0.06%
2021-04-01	35.14	-	35.20	-	-	0	0	-	35.14	-	35.20	-	-	0	-	0.46%
2021-03-31	34.98	-	35.20	-	-	0	0	-	34.98	-	35.20	-	-	0	-	-0.11%
2021-03-30	35.02	35.02	-	-	-	0	0	-	35.02	35.02	-	-	-	0	-	1.16%
2021-03-29	34.62	-	35.20	34.62	34.62	300	10,386	34.620	34.62	-	35.20	34.62	34.62	300	34.620	-0.29%
2021-03-26	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	0.75%
2021-03-25	34.46	-	-	34.26	34.56	500	17,220	34.440	34.46	-	-	34.26	34.56	500	34.440	-0.29%
2021-03-24	34.56	-	38.88	-	-	0	0	-	34.56	-	38.88	-	-	0	-	-1.71%
2021-03-23	35.16	34.60	38.88	-	-	0	0	-	35.16	34.60	38.88	-	-	0	-	0.00%
2021-03-22	35.16	-	38.88	-	-	0	0	-	35.16	-	38.88	-	-	0	-	0.00%
2021-03-19	35.16	-	38.88	-	-	0	0	-	35.16	-	38.88	-	-	0	-	-1.57%
2021-03-18	35.72	-	-	-	-	0	0	-	35.72	-	-	-	-	0	-	0.00%
2021-03-17	35.72	33.00	38.86	-	-	0	0	-	35.72	33.00	38.86	-	-	0	-	0.00%
2021-03-16	35.72	35.66	38.86	-	-	0	0	-	35.72	35.66	38.86	-	-	0	-	0.00%
2021-03-15	35.72	-	38.86	-	-	0	0	-	35.72	-	38.86	-	-	0	-	-1.00%
2021-03-12	36.08	-	38.86	36.10	36.10	500	18,050	36.100	36.08	-	38.86	36.10	36.10	500	36.100	0.28%
2021-03-11	35.98	-	38.86	-	-	0	0	-	35.98	-	38.86	-	-	0	-	2.92%
2021-03-10	34.96	-	38.86	-	-	0	0	-	34.96	-	38.86	-	-	0	-	0.06%
2021-03-09	34.94	-	38.86	-	-	0	0	-	34.94	-	38.86	-	-	0	-	0.00%
2021-03-08	34.94	-	38.86	34.94	36.60	1,600	56,070	35.044	34.94	-	38.86	34.94	36.60	1,600	35.044	-4.33%
2021-03-05	36.52	-	38.86	36.12	37.20	700	25,500	36.429	36.52	-	38.86	36.12	37.20	700	36.429	-2.14%
2021-03-04	37.32	37.20	38.86	-	-	0	0	-	37.32	37.20	38.86	-	-	0	-	-1.69%
2021-03-03	37.96	37.48	38.86	-	-	0	0	-	37.96	37.48	38.86	-	-	0	-	1.99%
2021-03-02	37.22	37.00	38.86	37.74	38.80	800	30,764	38.455	37.22	37.00	38.86	37.74	38.80	800	38.455	-0.91%
2021-03-01	37.56	33.54	-	-	-	0	0	-	37.56	33.54	-	-	-	0	-	0.21%
2021-02-26	37.48	-	-	37.48	37.48	500	18,740	37.480	37.48	-	-	37.48	37.48	500	37.480	-2.09%
2021-02-25	38.28	33.54	-	-	-	0	0	-	38.28	33.54	-	-	-	0	-	0.74%
2021-02-24	38.00	33.54	38.00	38.00	38.50	700	26,896	38.423	38.00	33.54	38.00	38.00	38.50	700	38.423	-2.16%
2021-02-23	38.84	38.50	-	-	-	0	0	-	38.84	38.50	-	-	-	0	-	0.36%
2021-02-22	38.70	38.50	-	38.70	38.70	300	11,610	38.700	38.70	38.50	-	38.70	38.70	300	38.700	-3.73%
2021-02-19	40.20	39.98	-	40.20	40.20	800	32,160	40.200	40.20	39.98	-	40.20	40.20	800	40.200	-0.15%
2021-02-18	40.26	38.00	-	-	-	0	0	-	40.26	38.00	-	-	-	0	-	-1.80%
2021-02-17	41.00	41.00	-	-	-	0	0	-	41.00	41.00	-	-	-	0	-	0.05%
2021-02-16	40.98	37.60	41.28	-	-	90	3,654	40.600	40.98	37.60	41.28	-	-	90	40.600	1.79%
2021-02-11	40.26	37.60	-	40.20	40.20	100	4,020	40.200	40.26	37.60	-	40.20	40.20	100	40.200	-0.15%
2021-02-10	40.32	37.60	-	-	-	0	0	-	40.32	37.60	-	-	-	0	-	2.49%
2021-02-09	39.34	39.30	-	39.30	39.30	100	3,930	39.300	39.34	39.30	-	39.30	39.30	100	39.300	0.92%
2021-02-08	38.98	38.80	-	38.76	39.00	400	15,528	38.820	38.98	38.80	-	38.76	39.00	400	38.820	2.36%
2021-02-05	38.08	37.60	-	-	-	0	0	-	38.08	37.60	-	-	-	0	-	1.06%
2021-02-04	37.68	37.60	-	-	-	0	0	-	37.68	37.60	-	-	-	0	-	0.00%
2021-02-03	37.68	37.10	-	-	-	0	0	-	37.68	37.10	-	-	-	0	-	0.00%
2021-02-02	37.68	37.10	-	37.68	37.68	300	11,304	37.680	37.68	37.10	-	37.68	37.68	300	37.680	1.51%
2021-02-01	37.12	37.00	-	37.06	37.06	100	3,706	37.060	37.12	37.00	-	37.06	37.06	100	37.060	0.32%
2021-01-29	37.00	-	37.00	36.78	37.16	1,100	40,838	37.126	37.00	-	37.00	36.78	37.16	1,100	37.125	0.38%
2021-01-28	36.86	-	37.00	36.86	38.40	2,300	86,276	37.511	36.86	-	37.00	36.86	38.40	2,300	37.511	-3.51%
2021-01-27	38.20	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	0.00%
2021-01-26	38.20	-	-	-	-	0	0	-	38.20	-	-	-	-	0	-	-1.65%
2021-01-25	38.84	-	-	38.84	38.84	100	3,884	38.840	38.84	-	-	38.84	38.84	100	38.840	0.83%
2021-01-22	38.52	-	-	38.54	38.54	500	19,270	38.540	38.52	-	-	38.54	38.54	500	38.540	-0.47%
2021-01-21	38.70	-	-	37.96	38.70	6,400	244,578	38.215	38.70	-	-	37.96	38.70	6,400	38.215	0.78%
2021-01-20	38.40	-	-	38.46	38.50	300	11,546	38.487	38.40	-	-	38.46	38.50	300	38.487	0.47%
2021-01-19	38.22	-	38.22	-	-	0	0	-	38.22	-	38.22	-	-	0	-	-0.31%
2021-01-18	38.34	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	0.00%
2021-01-15	38.34	-	-	-	-	0	0	-	38.34	-	-	-	-	0	-	0.00%
2021-01-14	38.34	38.08	-	38.46	38.90	1,500	57,910	38.607	38.34	38.08	-	38.46	38.90	1,500	38.607	-1.69%
2021-01-13	39.00	38.90	39.00	39.00	39.14	200	7,814	39.070	39.00	38.90	39.00	39.00	39.14	200	39.070	-0.31%
2021-01-12	39.12	37.50	-	-	-	0	0	-	39.12	37.50	-	-	-	0	-	3.88%
2021-01-11	37.66	37.50	-	37.66	38.46	500	18,910	37.820	37.66	37.50	-	37.66	38.46	500	37.820	-1.26%
2021-01-08	38.14	-	-	-	-	0	0	-	38.14	-	-	-	-	0	-	-0.26%
2021-01-07	38.24	-	-	-	-	0	0	-	38.24	-	-	-	-	0	-	2.03%
2021-01-06	37.48	36.82	-	37.48	37.48	400	14,992	37.480	37.48	36.82	-	37.48	37.48	400	37.480	1.96%
2021-01-05	36.76	36.76	-	-	-	0	0	-	36.76	36.76	-	-	-	0	-	0.77%
2021-01-04	36.48	-	-	-	-	0	0	-	36.48	-	-	-	-	0	-	1.90%
2020-12-31	35.80	-	-	-	-	0	0	-	35.80	-	-	-	-	0	-	1.07%
2020-12-30	35.42	-	-	-	-	0	0	-	35.42	-	-	-	-	0	-	0.68%
2020-12-29	35.18	-	35.18	34.94	35.18	183,300	6,420,570	35.028	35.18	-	35.18	34.94	35.18	183,300	35.028	0.63%
2020-12-28	34.96	-	-	34.62	34.96	20,300	709,586	34.955	34.96	-	-	34.62	34.96	20,300	34.955	1.57%
2020-12-24	34.42	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	0.00%
2020-12-23	34.42	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	0.00%
2020-12-22	34.42	-	-	-	-	0	0	-	34.42	-	-	-	-	0	-	-1.15%
2020-12-21	34.82	-	-	34.86	35.00	101,500	3,551,754	34.993	34.82	-	-	34.86	35.00	101,500	34.993	0.29%
2020-12-18	34.72	-	34.76	-	-	0	0	-	34.72	-	34.76	-	-	0	-	-0.63%
2020-12-17	34.94	-	-	-	-	0	0	-	34.94	-	-	-	-	0	-	1.81%
2020-12-16	34.32	-	-	-	-	0	0	-	34.32	-	-	-	-	0	-	0.59%
2020-12-15	34.12	-	-	-	-	0	0	-	34.12	-	-	-	-	0	-	0.00%
2020-12-14	34.12	-	-	-	-	0	0	-	34.12	-	-	-	-	0	-	0.59%
2020-12-11	33.92	-	-	-	-	0	0	-	33.92	-	-	-	-	0	-	-0.93%
2020-12-10	34.24	-	-	-	-	0	0	-	34.24	-	-	-	-	0	-	-0.93%
2020-12-09	34.56	-	-	-	-	0	0	-	34.56	-	-	-	-	0	-	-0.46%
2020-12-08	34.72	-	-	-	-	0	0	-	34.72	-	-	-	-	0	-	-0.06%
2020-12-07	34.74	-	-	-	-	0	0	-	34.74	-	-	-	-	0	-	0.00%
2020-12-04	34.74	-	-	-	-	0	0	-	34.74	-	-	-	-	0	-	0.12%
2020-12-03	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	0.00%
2020-12-02	34.70	34.70	-	-	-	0	0	-	34.70	34.70	-	-	-	0	-	0.00%
2020-12-01	34.70	34.70	-	-	-	0	0	-	34.70	34.70	-	-	-	0	-	1.76%
2020-11-30	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	0.00%
2020-11-27	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	1.25%
2020-11-26	33.68	-	-	-	-	0	0	-	33.68	-	-	-	-	0	-	0.00%
2020-11-25	33.68	-	-	33.96	33.96	100	3,396	33.960	33.68	-	-	33.96	33.96	100	33.960	-0.36%
2020-11-24	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	0.00%
2020-11-23	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	1.08%
2020-11-20	33.44	33.44	-	-	-	0	0	-	33.44	33.44	-	-	-	0	-	0.06%
2020-11-19	33.42	-	-	-	-	0	0	-	33.42	-	-	-	-	0	-	0.00%
2020-11-18	33.42	-	-	33.42	33.42	400	13,368	33.420	33.42	-	-	33.42	33.42	400	33.420	0.42%
2020-11-17	33.28	-	-	33.28	33.28	300	9,984	33.280	33.28	-	-	33.28	33.28	300	33.280	1.40%
2020-11-16	32.82	-	-	-	-	0	0	-	32.82	-	-	-	-	0	-	1.42%
2020-11-13	32.36	-	-	-	-	0	0	-	32.36	-	-	-	-	0	-	-2.12%
2020-11-12	33.06	-	-	-	-	0	0	-	33.06	-	-	-	-	0	-	-0.66%
2020-11-11	33.28	-	-	-	-	0	0	-	33.28	-	-	-	-	0	-	-0.06%
2020-11-10	33.30	-	-	-	-	0	0	-	33.30	-	-	-	-	0	-	0.00%
2020-11-09	33.30	-	-	33.02	33.30	900	29,812	33.124	33.30	-	-	33.02	33.30	900	33.124	2.40%
2020-11-06	32.52	-	-	32.52	32.52	500	16,260	32.520	32.52	-	-	32.52	32.52	500	32.520	0.00%
2020-11-05	32.52	-	-	32.26	32.26	300	9,678	32.260	32.52	-	-	32.26	32.26	300	32.260	3.11%
2020-11-04	31.54	-	-	31.54	31.54	100	3,154	31.540	31.54	-	-	31.54	31.54	100	31.540	0.13%
2020-11-03	31.50	31.50	-	31.50	31.70	1,000	31,560	31.560	31.50	31.50	-	31.50	31.70	1,000	31.560	0.96%
2020-11-02	31.20	31.20	-	31.20	31.42	10,000	313,224	31.322	31.20	31.20	-	31.20	31.42	10,000	31.322	-1.08%
2020-10-30	31.54	-	-	-	-	0	0	-	31.54	-	-	-	-	0	-	-0.76%
2020-10-29	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	0.00%
2020-10-28	31.78	-	-	-	-	0	0	-	31.78	-	-	-	-	0	-	-0.19%
2020-10-27	31.84	-	-	31.88	31.88	200	6,376	31.880	31.84	-	-	31.88	31.88	200	31.880	-1.85%
2020-10-23	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.00%
2020-10-22	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.00%
2020-10-21	32.44	-	-	-	-	0	0	-	32.44	-	-	-	-	0	-	0.06%
2020-10-20	32.42	-	-	-	-	0	0	-	32.42	-	-	-	-	0	-	0.00%
2020-10-19	32.42	-	-	-	-	0	0	-	32.42	-	-	-	-	0	-	0.00%
2020-10-16	32.42	-	75.00	32.38	32.38	10,000	323,800	32.380	32.42	-	75.00	32.38	32.38	10,000	32.380	1.06%
2020-10-15	32.08	-	75.00	32.08	32.08	8,000	256,640	32.080	32.08	-	75.00	32.08	32.08	8,000	32.080	-0.87%
2020-10-14	32.36	-	75.00	-	-	0	0	-	32.36	-	75.00	-	-	0	-	0.00%
2020-10-12	32.36	-	75.00	32.36	32.36	600	19,416	32.360	32.36	-	75.00	32.36	32.36	600	32.360	2.08%
2020-10-09	31.70	-	75.00	-	-	0	0	-	31.70	-	75.00	-	-	0	-	0.00%
2020-10-08	31.70	-	75.00	31.72	31.72	4,000	126,880	31.720	31.70	-	75.00	31.72	31.72	4,000	31.720	1.28%
2020-10-07	31.30	-	75.00	-	-	0	0	-	31.30	-	75.00	-	-	0	-	0.45%
2020-10-06	31.16	-	75.00	-	-	0	0	-	31.16	-	75.00	-	-	0	-	1.43%
2020-10-05	30.72	-	75.00	-	-	0	0	-	30.72	-	75.00	-	-	0	-	0.20%
2020-09-30	30.66	-	75.00	-	-	0	0	-	30.66	-	75.00	-	-	0	-	0.00%
2020-09-29	30.66	-	75.00	-	-	0	0	-	30.66	-	75.00	-	-	0	-	0.00%
2020-09-28	30.66	-	75.00	-	-	0	0	-	30.66	-	75.00	-	-	0	-	0.00%
2020-09-25	30.66	-	75.00	-	-	0	0	-	30.66	-	75.00	-	-	0	-	-0.13%
2020-09-24	30.70	-	75.00	-	-	0	0	-	30.70	-	75.00	-	-	0	-	-1.73%
2020-09-23	31.24	-	75.00	-	-	0	0	-	31.24	-	75.00	-	-	0	-	0.00%
2020-09-22	31.24	-	75.00	-	-	0	0	-	31.24	-	75.00	-	-	0	-	-1.45%
2020-09-21	31.70	-	75.00	-	-	0	0	-	31.70	-	75.00	-	-	0	-	-0.25%
2020-09-18	31.78	-	75.00	-	-	0	0	-	31.78	-	75.00	-	-	0	-	1.79%
2020-09-17	31.22	-	75.00	-	-	0	0	-	31.22	-	75.00	-	-	0	-	-0.64%
2020-09-16	31.42	-	75.00	31.42	31.42	100	3,142	31.420	31.42	-	75.00	31.42	31.42	100	31.420	0.13%
2020-09-15	31.38	-	75.00	-	-	0	0	-	31.38	-	75.00	-	-	0	-	1.62%
2020-09-14	30.88	-	75.00	-	-	0	0	-	30.88	-	75.00	-	-	0	-	0.92%
2020-09-11	30.60	-	75.00	30.60	30.68	1,000	30,624	30.624	30.60	-	75.00	30.60	30.68	1,000	30.624	-0.26%
2020-09-10	30.68	-	75.00	-	-	0	0	-	30.68	-	75.00	-	-	0	-	0.00%
2020-09-09	30.68	-	75.00	-	-	0	0	-	30.68	-	75.00	-	-	0	-	-0.58%
2020-09-08	30.86	-	75.00	-	-	0	0	-	30.86	-	75.00	-	-	0	-	0.06%
2020-09-07	30.84	-	75.00	31.44	31.44	500	15,720	31.440	30.84	-	75.00	31.44	31.44	500	31.440	-1.91%
2020-09-04	31.44	-	75.00	-	-	0	0	-	31.44	-	75.00	-	-	0	-	-0.32%
2020-09-03	31.54	-	75.00	-	-	0	0	-	31.54	-	75.00	-	-	0	-	0.00%
2020-09-02	31.54	-	32.50	-	-	0	0	-	31.54	-	32.50	-	-	0	-	0.00%
2020-09-01	31.54	-	32.50	31.48	31.48	2,000	62,960	31.480	31.54	-	32.50	31.48	31.48	2,000	31.480	0.19%
2020-08-31	31.48	-	32.50	31.40	32.18	800	25,354	31.693	31.48	-	32.50	31.40	32.18	800	31.693	0.32%
2020-08-28	31.38	-	75.00	-	-	0	0	-	31.38	-	75.00	-	-	0	-	1.75%
2020-08-27	30.84	-	75.00	-	-	0	0	-	30.84	-	75.00	-	-	0	-	0.00%
2020-08-26	30.84	-	75.00	-	-	0	0	-	30.84	-	75.00	-	-	0	-	0.00%
2020-08-25	30.84	-	75.00	30.72	30.72	1,000	30,720	30.720	30.84	-	75.00	30.72	30.72	1,000	30.720	0.52%
2020-08-24	30.68	-	75.00	-	-	0	0	-	30.68	-	75.00	-	-	0	-	0.00%
2020-08-21	30.68	-	75.00	-	-	0	0	-	30.68	-	75.00	-	-	0	-	0.00%
2020-08-20	30.68	-	75.00	-	-	0	0	-	30.68	-	75.00	-	-	0	-	-0.90%
2020-08-19	30.96	-	-	-	-	0	0	-	30.96	-	-	-	-	0	-	-0.77%
2020-08-18	31.20	-	75.00	-	-	0	0	-	31.20	-	75.00	-	-	0	-	0.00%
2020-08-17	31.20	-	75.00	30.82	31.20	1,400	43,376	30.983	31.20	-	75.00	30.82	31.20	1,400	30.983	3.04%
2020-08-14	30.28	-	75.00	-	-	0	0	-	30.28	-	75.00	-	-	0	-	0.00%
2020-08-13	30.28	-	75.00	-	-	0	0	-	30.28	-	75.00	-	-	0	-	-0.20%
2020-08-12	30.34	-	75.00	-	-	0	0	-	30.34	-	75.00	-	-	0	-	-0.46%
2020-08-11	30.48	-	75.00	30.50	30.64	1,900	58,060	30.558	30.48	-	75.00	30.50	30.64	1,900	30.558	-0.07%
2020-08-10	30.50	30.50	75.00	-	-	0	0	-	30.50	30.50	75.00	-	-	0	-	0.20%
2020-08-07	30.44	-	75.00	-	-	0	0	-	30.44	-	75.00	-	-	0	-	0.00%
2020-08-06	30.44	-	75.00	-	-	0	0	-	30.44	-	75.00	-	-	0	-	0.20%
2020-08-05	30.38	-	75.00	-	-	0	0	-	30.38	-	75.00	-	-	0	-	0.33%
2020-08-04	30.28	-	75.00	-	-	0	0	-	30.28	-	75.00	-	-	0	-	0.26%
2020-08-03	30.20	-	31.00	30.10	30.20	1,000	30,180	30.180	30.20	-	31.00	30.10	30.20	1,000	30.180	1.68%
2020-07-31	29.70	-	75.00	-	-	0	0	-	29.70	-	75.00	-	-	0	-	0.20%
2020-07-30	29.64	-	75.00	29.74	29.74	400	11,896	29.740	29.64	-	75.00	29.74	29.74	400	29.740	-0.13%
2020-07-29	29.68	-	75.00	-	-	0	0	-	29.68	-	75.00	-	-	0	-	1.64%
2020-07-28	29.20	-	75.00	29.20	29.20	44,300	1,293,560	29.200	29.20	-	75.00	29.20	29.20	44,300	29.200	0.62%
2020-07-27	29.02	-	75.00	29.02	29.36	44,800	1,303,374	29.093	29.02	-	75.00	29.02	29.36	44,800	29.093	-0.62%
2020-07-24	29.20	-	75.00	29.20	29.20	1,300	37,960	29.200	29.20	-	75.00	29.20	29.20	1,300	29.200	-3.18%
2020-07-23	30.16	-	75.00	30.00	30.00	100	3,000	30.000	30.16	-	75.00	30.00	30.00	100	30.000	-0.07%
2020-07-22	30.18	-	30.88	30.80	30.80	1,000	30,800	30.800	30.18	-	30.88	30.80	30.80	1,000	30.800	-0.72%
2020-07-21	30.40	-	75.00	-	-	0	0	-	30.40	-	75.00	-	-	0	-	0.00%
2020-07-20	30.40	-	75.00	30.00	30.46	3,100	93,526	30.170	30.40	-	75.00	30.00	30.46	3,100	30.170	3.61%
2020-07-17	29.34	-	30.00	-	-	0	0	-	29.34	-	30.00	-	-	0	-	0.00%
2020-07-16	29.34	-	30.00	29.40	30.64	1,600	48,548	30.343	29.34	-	30.00	29.40	30.64	1,600	30.343	-4.49%
2020-07-15	30.72	30.50	31.00	30.98	30.98	500	15,490	30.980	30.72	30.50	31.00	30.98	30.98	500	30.980	-0.32%
2020-07-14	30.82	30.50	-	-	-	0	0	-	30.82	30.50	-	-	-	0	-	-0.58%
2020-07-13	31.00	31.00	32.00	31.00	31.00	500	15,500	31.000	31.00	31.00	32.00	31.00	31.00	500	31.000	0.00%
2020-07-10	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	-1.77%
2020-07-09	31.56	31.56	32.00	-	-	0	0	-	31.56	31.56	32.00	-	-	0	-	0.00%
2020-07-08	31.56	30.94	32.00	31.50	31.60	54,400	1,717,224	31.567	31.56	30.94	32.00	31.50	31.60	54,400	31.567	2.00%
2020-07-07	30.94	-	31.40	31.20	31.56	75,700	2,383,758	31.490	30.94	-	31.40	31.20	31.56	75,700	31.490	0.13%
2020-07-06	30.90	30.90	-	30.14	30.48	8,700	264,698	30.425	30.90	30.90	-	30.14	30.48	8,700	30.425	8.57%
2020-07-03	28.46	-	-	28.16	28.40	30,400	857,862	28.219	28.46	-	-	28.16	28.40	30,400	28.219	2.37%
2020-07-02	27.80	-	27.84	-	-	0	0	-	27.80	-	27.84	-	-	0	-	5.22%
2020-06-30	26.42	-	26.70	-	-	0	0	-	26.42	-	26.70	-	-	0	-	0.00%
2020-06-29	26.42	-	26.44	-	-	0	0	-	26.42	-	26.44	-	-	0	-	0.00%
2020-06-26	26.42	-	26.68	-	-	0	0	-	26.42	-	26.68	-	-	0	-	0.00%
2020-06-24	26.42	-	26.80	-	-	0	0	-	26.42	-	26.80	-	-	0	-	0.38%
2020-06-23	26.32	-	26.68	-	-	0	0	-	26.32	-	26.68	-	-	0	-	0.61%
2020-06-22	26.16	-	26.68	-	-	0	0	-	26.16	-	26.68	-	-	0	-	0.23%
2020-06-19	26.10	-	26.44	-	-	0	0	-	26.10	-	26.44	-	-	0	-	0.23%
2020-06-18	26.04	-	-	-	-	0	0	-	26.04	-	-	-	-	0	-	0.77%
2020-06-17	25.84	-	26.20	-	-	0	0	-	25.84	-	26.20	-	-	0	-	0.00%
2020-06-16	25.84	-	-	25.84	25.84	100	2,584	25.840	25.84	-	-	25.84	25.84	100	25.840	0.70%
2020-06-15	25.66	-	-	-	-	0	0	-	25.66	-	-	-	-	0	-	-1.38%
2020-06-12	26.02	-	26.02	-	-	0	0	-	26.02	-	26.02	-	-	0	-	-0.08%
2020-06-11	26.04	-	26.10	-	-	0	0	-	26.04	-	26.10	-	-	0	-	-0.84%
2020-06-10	26.26	-	-	-	-	0	0	-	26.26	-	-	-	-	0	-	0.00%
2020-06-09	26.26	-	-	26.26	26.26	1,000	26,260	26.260	26.26	-	-	26.26	26.26	1,000	26.260	1.00%
2020-06-08	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	0.08%
2020-06-05	25.98	-	-	-	-	0	0	-	25.98	-	-	-	-	0	-	0.78%
2020-06-04	25.78	-	26.88	-	-	0	0	-	25.78	-	26.88	-	-	0	-	0.00%
2020-06-03	25.78	-	-	-	-	0	0	-	25.78	-	-	-	-	0	-	0.55%
2020-06-02	25.64	-	-	-	-	0	0	-	25.64	-	-	-	-	0	-	1.10%
2020-06-01	25.36	-	-	-	-	0	0	-	25.36	-	-	-	-	0	-	2.05%
2020-05-29	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2020-05-28	24.85	-	-	24.85	24.90	600	14,915	24.858	24.85	-	-	24.85	24.90	600	24.858	0.20%
2020-05-27	24.80	-	-	24.80	24.80	800	19,840	24.800	24.80	-	-	24.80	24.80	800	24.800	-0.40%
2020-05-26	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.20%
2020-05-25	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2020-05-22	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	-1.97%
2020-05-21	25.35	-	26.00	-	-	0	0	-	25.35	-	26.00	-	-	0	-	0.00%
2020-05-20	25.35	-	26.00	-	-	0	0	-	25.35	-	26.00	-	-	0	-	0.00%
2020-05-19	25.35	-	26.00	-	-	0	0	-	25.35	-	26.00	-	-	0	-	0.00%
2020-05-18	25.35	-	26.00	-	-	0	0	-	25.35	-	26.00	-	-	0	-	0.00%
2020-05-15	25.35	-	26.00	-	-	0	0	-	25.35	-	26.00	-	-	0	-	-0.78%
2020-05-14	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.20%
2020-05-13	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2020-05-12	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2020-05-11	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.20%
2020-05-08	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.99%
2020-05-07	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.40%
2020-05-06	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	2.02%
2020-05-05	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2020-05-04	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	-3.33%
2020-04-29	25.55	-	-	25.55	25.55	100	2,555	25.550	25.55	-	-	25.55	25.55	100	25.550	2.00%
2020-04-28	25.05	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.60%
2020-04-27	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2020-04-24	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2020-04-23	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2020-04-22	24.90	24.50	-	-	-	0	0	-	24.90	24.50	-	-	-	0	-	0.00%
2020-04-21	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	-0.20%
2020-04-20	24.95	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.20%
2020-04-17	24.90	-	-	24.90	24.90	1,100	27,390	24.900	24.90	-	-	24.90	24.90	1,100	24.900	0.81%
2020-04-16	24.70	-	24.90	-	-	0	0	-	24.70	-	24.90	-	-	0	-	0.00%
2020-04-15	24.70	-	25.05	-	-	0	0	-	24.70	-	25.05	-	-	0	-	0.00%
2020-04-14	24.70	-	24.95	-	-	0	0	-	24.70	-	24.95	-	-	0	-	0.20%
2020-04-09	24.65	-	24.75	-	-	0	0	-	24.65	-	24.75	-	-	0	-	0.00%
2020-04-08	24.65	-	25.00	24.65	24.65	300	7,395	24.650	24.65	-	25.00	24.65	24.65	300	24.650	0.00%
2020-04-07	24.65	-	24.95	-	-	0	0	-	24.65	-	24.95	-	-	0	-	1.23%
2020-04-06	24.35	-	25.00	-	-	0	0	-	24.35	-	25.00	-	-	0	-	1.46%
2020-04-03	24.00	-	25.00	-	-	0	0	-	24.00	-	25.00	-	-	0	-	0.21%
2020-04-02	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.42%
2020-04-01	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2020-03-31	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2020-03-30	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	-0.62%
2020-03-27	24.00	-	-	24.00	24.25	200	4,825	24.125	24.00	-	-	24.00	24.25	200	24.125	0.21%
2020-03-26	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2020-03-25	23.95	23.50	-	-	-	0	0	-	23.95	23.50	-	-	-	0	-	3.23%
2020-03-24	23.20	-	-	22.95	22.95	20,000	459,000	22.950	23.20	-	-	22.95	22.95	20,000	22.950	2.20%
2020-03-23	22.70	-	-	22.75	22.80	20,000	455,475	22.774	22.70	-	-	22.75	22.80	20,000	22.774	-2.58%
2020-03-20	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	2.64%
2020-03-19	22.70	-	-	22.70	22.70	500	11,350	22.700	22.70	-	-	22.70	22.70	500	22.700	-2.78%
2020-03-18	23.35	-	24.05	-	-	0	0	-	23.35	-	24.05	-	-	0	-	-3.11%
2020-03-17	24.10	-	-	-	-	0	0	-	24.10	-	-	-	-	0	-	0.00%
2020-03-16	24.10	-	-	24.10	24.50	1,100	26,910	24.464	24.10	-	-	24.10	24.50	1,100	24.464	-5.68%
2020-03-13	25.55	24.90	-	-	-	0	0	-	25.55	24.90	-	-	-	0	-	-1.16%
2020-03-12	25.85	25.50	-	-	-	0	0	-	25.85	25.50	-	-	-	0	-	-1.71%
2020-03-11	26.30	-	-	26.30	26.35	300	7,895	26.317	26.30	-	-	26.30	26.35	300	26.317	0.00%
2020-03-10	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	1.54%
2020-03-09	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	-4.43%
2020-03-06	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	-0.91%
2020-03-05	27.35	-	-	27.00	27.25	22,000	599,150	27.234	27.35	-	-	27.00	27.25	22,000	27.234	2.63%
2020-03-04	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	1.52%
2020-03-03	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.38%
2020-03-02	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	2.35%
2020-02-28	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-2.67%
2020-02-27	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.38%
2020-02-26	26.15	-	-	26.15	26.15	100	2,615	26.150	26.15	-	-	26.15	26.15	100	26.150	-1.13%
2020-02-25	26.45	-	26.55	-	-	0	0	-	26.45	-	26.55	-	-	0	-	-0.38%
2020-02-24	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-0.56%
2020-02-21	26.70	-	27.80	26.70	26.70	100	2,670	26.700	26.70	-	27.80	26.70	26.70	100	26.700	0.00%
2020-02-20	26.70	-	27.80	-	-	0	0	-	26.70	-	27.80	-	-	0	-	0.75%
2020-02-19	26.50	26.00	27.80	-	-	0	0	-	26.50	26.00	27.80	-	-	0	-	0.00%
2020-02-18	26.50	26.00	26.70	-	-	0	0	-	26.50	26.00	26.70	-	-	0	-	0.00%
2020-02-17	26.50	-	26.85	26.00	26.15	2,500	65,175	26.070	26.50	-	26.85	26.00	26.15	2,500	26.070	1.34%
2020-02-14	26.15	-	26.15	-	-	0	0	-	26.15	-	26.15	-	-	0	-	0.00%
2020-02-13	26.15	-	27.80	-	-	300	7,845	26.150	26.15	-	27.80	-	-	300	26.150	0.00%
2020-02-12	26.15	26.15	-	-	-	0	0	-	26.15	26.15	-	-	-	0	-	0.97%
2020-02-11	25.90	-	-	25.75	25.90	900	23,190	25.767	25.90	-	-	25.75	25.90	900	25.767	0.58%
2020-02-10	25.75	25.30	25.75	-	-	0	0	-	25.75	25.30	25.75	-	-	0	-	0.00%
2020-02-07	25.75	25.30	-	-	-	0	0	-	25.75	25.30	-	-	-	0	-	0.00%
2020-02-06	25.75	25.30	-	25.75	25.75	400	10,300	25.750	25.75	25.30	-	25.75	25.75	400	25.750	2.18%
2020-02-05	25.20	25.20	-	25.00	25.00	100	2,500	25.000	25.20	25.20	-	25.00	25.00	100	25.000	1.20%
2020-02-04	24.90	24.70	25.00	24.70	24.70	400	9,880	24.700	24.90	24.70	25.00	24.70	24.70	400	24.700	2.47%
2020-02-03	24.30	-	24.80	24.30	24.80	1,500	37,025	24.683	24.30	-	24.80	24.30	24.80	1,500	24.683	-2.61%
2020-01-31	24.95	-	25.00	-	-	0	0	-	24.95	-	25.00	-	-	0	-	0.00%
2020-01-30	24.95	-	-	24.95	24.95	1,000	24,950	24.950	24.95	-	-	24.95	24.95	1,000	24.950	-3.11%
2020-01-29	25.75	25.50	-	-	-	0	0	-	25.75	25.50	-	-	-	0	-	-4.45%
2020-01-24	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2020-01-23	26.95	26.55	-	-	-	0	0	-	26.95	26.55	-	-	-	0	-	-2.18%
2020-01-22	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2020-01-21	27.55	-	28.50	27.55	27.55	2,200	60,610	27.550	27.55	-	28.50	27.55	27.55	2,200	27.550	-2.30%
2020-01-20	28.20	-	28.50	-	-	200,000	5,612,800	28.064	28.20	-	28.50	-	-	200,000	28.064	0.00%
2020-01-17	28.20	-	28.50	-	-	0	0	-	28.20	-	28.50	-	-	0	-	0.00%
2020-01-16	28.20	-	28.50	28.20	28.20	200	5,640	28.200	28.20	-	28.50	28.20	28.20	200	28.200	0.00%
2020-01-15	28.20	28.20	28.50	-	-	0	0	-	28.20	28.20	28.50	-	-	0	-	0.00%
2020-01-14	28.20	28.20	-	-	-	0	0	-	28.20	28.20	-	-	-	0	-	0.00%
2020-01-13	28.20	-	28.40	28.05	28.40	2,300	64,990	28.257	28.20	-	28.40	28.05	28.40	2,300	28.257	0.71%
2020-01-10	28.00	-	28.25	-	-	0	0	-	28.00	-	28.25	-	-	0	-	0.00%
2020-01-09	28.00	-	28.25	-	-	0	0	-	28.00	-	28.25	-	-	0	-	0.00%
2020-01-08	28.00	-	28.25	-	-	0	0	-	28.00	-	28.25	-	-	0	-	-0.18%
2020-01-07	28.05	27.85	-	-	-	0	0	-	28.05	27.85	-	-	-	0	-	0.00%
2020-01-06	28.05	-	28.15	-	-	0	0	-	28.05	-	28.15	-	-	0	-	-0.36%
2020-01-03	28.15	28.00	29.70	28.45	28.45	300	8,535	28.450	28.15	28.00	29.70	28.45	28.45	300	28.450	-1.05%
2020-01-02	28.45	28.20	28.80	28.45	28.50	20,100	572,820	28.499	28.45	28.20	28.80	28.45	28.50	20,100	28.499	3.08%
2019-12-31	27.60	-	28.80	27.60	27.65	2,000	55,250	27.625	27.60	-	28.80	27.60	27.65	2,000	27.625	-0.36%
2019-12-30	27.70	-	28.80	27.70	27.70	2,000	55,400	27.700	27.70	-	28.80	27.70	27.70	2,000	27.700	1.47%
2019-12-27	27.30	-	-	27.25	27.25	100	2,725	27.250	27.30	-	-	27.25	27.25	100	27.250	1.11%
2019-12-24	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.19%
2019-12-23	26.95	-	-	26.95	26.95	500	13,475	26.950	26.95	-	-	26.95	26.95	500	26.950	-1.64%
2019-12-20	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2019-12-19	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2019-12-18	27.40	-	28.00	-	-	0	0	-	27.40	-	28.00	-	-	0	-	0.00%
2019-12-17	27.40	-	28.00	-	-	0	0	-	27.40	-	28.00	-	-	0	-	0.37%
2019-12-16	27.30	-	28.00	-	-	0	0	-	27.30	-	28.00	-	-	0	-	0.00%
2019-12-13	27.30	25.00	28.00	27.15	27.20	3,000	81,500	27.167	27.30	25.00	28.00	27.15	27.20	3,000	27.167	2.82%
2019-12-12	26.55	25.00	-	-	-	0	0	-	26.55	25.00	-	-	-	0	-	0.00%
2019-12-11	26.55	25.00	-	-	-	0	0	-	26.55	25.00	-	-	-	0	-	0.00%
2019-12-10	26.55	25.00	-	-	-	0	0	-	26.55	25.00	-	-	-	0	-	0.00%
2019-12-09	26.55	25.00	-	-	-	0	0	-	26.55	25.00	-	-	-	0	-	0.00%
2019-12-06	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	0.76%
2019-12-05	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.00%
2019-12-04	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	-0.38%
2019-12-03	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2019-12-02	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2019-11-29	26.45	-	-	26.55	26.55	100	2,655	26.550	26.45	-	-	26.55	26.55	100	26.550	-0.75%
2019-11-28	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-11-27	26.65	-	-	26.45	26.65	4,000	106,100	26.525	26.65	-	-	26.45	26.65	4,000	26.525	0.00%
2019-11-26	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-11-25	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-11-22	26.65	26.00	28.00	-	-	0	0	-	26.65	26.00	28.00	-	-	0	-	-0.93%
2019-11-21	26.90	-	28.00	-	-	0	0	-	26.90	-	28.00	-	-	0	-	-0.92%
2019-11-20	27.15	-	28.00	-	-	0	0	-	27.15	-	28.00	-	-	0	-	0.00%
2019-11-19	27.15	-	28.00	-	-	0	0	-	27.15	-	28.00	-	-	0	-	0.56%
2019-11-18	27.00	-	28.00	26.90	26.90	1,000	26,900	26.900	27.00	-	28.00	26.90	26.90	1,000	26.900	0.37%
2019-11-15	26.90	-	27.00	26.90	26.90	5,000	134,500	26.900	26.90	-	27.00	26.90	26.90	5,000	26.900	0.19%
2019-11-14	26.85	-	27.05	26.85	26.85	100	2,685	26.850	26.85	-	27.05	26.85	26.85	100	26.850	-0.92%
2019-11-13	27.10	-	27.10	-	-	0	0	-	27.10	-	27.10	-	-	0	-	-0.37%
2019-11-12	27.20	27.00	27.20	-	-	0	0	-	27.20	27.00	27.20	-	-	0	-	-0.18%
2019-11-11	27.25	-	28.00	27.45	27.45	300	8,235	27.450	27.25	-	28.00	27.45	27.45	300	27.450	-1.09%
2019-11-08	27.55	-	28.00	27.55	27.65	1,000	27,600	27.600	27.55	-	28.00	27.55	27.65	1,000	27.600	-0.54%
2019-11-07	27.70	-	28.00	-	-	0	0	-	27.70	-	28.00	-	-	0	-	0.00%
2019-11-06	27.70	27.30	28.00	-	-	0	0	-	27.70	27.30	28.00	-	-	0	-	0.00%
2019-11-05	27.70	27.70	27.80	27.70	27.70	1,000	27,700	27.700	27.70	27.70	27.80	27.70	27.70	1,000	27.700	0.91%
2019-11-04	27.45	27.35	-	-	-	0	0	-	27.45	27.35	-	-	-	0	-	1.10%
2019-11-01	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.74%
2019-10-31	26.95	-	28.00	-	-	0	0	-	26.95	-	28.00	-	-	0	-	0.00%
2019-10-30	26.95	-	28.00	-	-	0	0	-	26.95	-	28.00	-	-	0	-	0.00%
2019-10-29	26.95	-	27.20	-	-	0	0	-	26.95	-	27.20	-	-	0	-	0.00%
2019-10-28	26.95	-	27.20	26.95	26.95	300	8,085	26.950	26.95	-	27.20	26.95	26.95	300	26.950	0.75%
2019-10-25	26.75	-	27.20	-	-	0	0	-	26.75	-	27.20	-	-	0	-	0.00%
2019-10-24	26.75	-	27.20	-	-	0	0	-	26.75	-	27.20	-	-	0	-	0.00%
2019-10-23	26.75	-	27.20	-	-	0	0	-	26.75	-	27.20	-	-	0	-	0.00%
2019-10-22	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	0.00%
2019-10-21	26.75	-	-	26.70	26.80	2,200	58,815	26.734	26.75	-	-	26.70	26.80	2,200	26.734	-0.93%
2019-10-18	27.00	-	28.00	-	-	0	0	-	27.00	-	28.00	-	-	0	-	-0.74%
2019-10-17	27.20	-	28.00	-	-	0	0	-	27.20	-	28.00	-	-	0	-	0.00%
2019-10-16	27.20	-	28.00	-	-	0	0	-	27.20	-	28.00	-	-	0	-	0.00%
2019-10-15	27.20	-	28.00	-	-	0	0	-	27.20	-	28.00	-	-	0	-	0.00%
2019-10-14	27.20	-	27.60	-	-	0	0	-	27.20	-	27.60	-	-	0	-	1.68%
2019-10-11	26.75	26.40	-	26.40	26.50	2,500	66,050	26.420	26.75	26.40	-	26.40	26.50	2,500	26.420	1.33%
2019-10-10	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2019-10-09	26.40	-	26.80	-	-	0	0	-	26.40	-	26.80	-	-	0	-	0.00%
2019-10-08	26.40	26.10	26.80	26.00	26.45	1,400	36,850	26.321	26.40	26.10	26.80	26.00	26.45	1,400	26.321	2.33%
2019-10-04	25.80	25.80	26.80	-	-	0	0	-	25.80	25.80	26.80	-	-	0	-	0.00%
2019-10-03	25.80	-	26.80	-	-	0	0	-	25.80	-	26.80	-	-	0	-	0.00%
2019-10-02	25.80	25.80	26.80	25.70	25.70	500	12,850	25.700	25.80	25.80	26.80	25.70	25.70	500	25.700	-1.34%
2019-09-30	26.15	-	-	26.15	26.15	100	2,615	26.150	26.15	-	-	26.15	26.15	100	26.150	-1.13%
2019-09-27	26.45	26.15	-	-	-	0	0	-	26.45	26.15	-	-	-	0	-	-0.38%
2019-09-26	26.55	26.00	-	-	-	0	0	-	26.55	26.00	-	-	-	0	-	0.00%
2019-09-25	26.55	26.10	-	26.60	26.60	1,400	37,240	26.600	26.55	26.10	-	26.60	26.60	1,400	26.600	0.19%
2019-09-24	26.50	26.50	-	-	-	0	0	-	26.50	26.50	-	-	-	0	-	0.19%
2019-09-23	26.45	26.45	-	26.40	26.60	2,100	55,585	26.469	26.45	26.45	-	26.40	26.60	2,100	26.469	-0.94%
2019-09-20	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.19%
2019-09-19	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-09-18	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-09-17	26.65	-	-	26.65	26.95	700	18,775	26.821	26.65	-	-	26.65	26.95	700	26.821	-2.38%
2019-09-16	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.18%
2019-09-13	27.35	-	-	27.35	27.35	1,000	27,350	27.350	27.35	-	-	27.35	27.35	1,000	27.350	1.48%
2019-09-12	26.95	-	-	26.70	26.95	1,100	29,420	26.746	26.95	-	-	26.70	26.95	1,100	26.745	0.75%
2019-09-11	26.75	-	-	26.75	27.00	1,200	32,300	26.917	26.75	-	-	26.75	27.00	1,200	26.917	-0.56%
2019-09-10	26.90	-	-	26.90	26.90	100	2,690	26.900	26.90	-	-	26.90	26.90	100	26.900	-0.37%
2019-09-09	27.00	-	-	27.00	27.10	600	16,230	27.050	27.00	-	-	27.00	27.10	600	27.050	1.31%
2019-09-06	26.65	-	-	26.65	26.65	4,500	119,925	26.650	26.65	-	-	26.65	26.65	4,500	26.650	0.57%
2019-09-05	26.50	-	26.50	26.50	26.60	1,500	39,850	26.567	26.50	-	26.50	26.50	26.60	1,500	26.567	2.32%
2019-09-04	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.78%
2019-09-03	25.70	-	25.85	-	-	0	0	-	25.70	-	25.85	-	-	0	-	0.00%
2019-09-02	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.39%
2019-08-30	25.60	-	25.85	-	-	0	0	-	25.60	-	25.85	-	-	0	-	0.00%
2019-08-29	25.60	-	-	25.60	25.60	3,000	76,800	25.600	25.60	-	-	25.60	25.60	3,000	25.600	-0.39%
2019-08-28	25.70	-	-	25.90	25.90	100	2,590	25.900	25.70	-	-	25.90	25.90	100	25.900	-0.77%
2019-08-27	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2019-08-26	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	-0.58%
2019-08-23	26.05	25.00	-	26.00	26.00	1,500	39,000	26.000	26.05	25.00	-	26.00	26.00	1,500	26.000	-0.38%
2019-08-22	26.15	26.00	-	-	-	0	0	-	26.15	26.00	-	-	-	0	-	0.00%
2019-08-21	26.15	25.00	26.15	-	-	0	0	-	26.15	25.00	26.15	-	-	0	-	-0.19%
2019-08-20	26.20	25.00	-	-	-	0	0	-	26.20	25.00	-	-	-	0	-	-0.19%
2019-08-19	26.25	25.00	-	25.70	26.30	3,000	77,975	25.992	26.25	25.00	-	25.70	26.30	3,000	25.992	3.55%
2019-08-16	25.35	25.00	-	-	-	0	0	-	25.35	25.00	-	-	-	0	-	0.20%
2019-08-15	25.30	-	-	25.30	25.30	1,000	25,300	25.300	25.30	-	-	25.30	25.30	1,000	25.300	0.00%
2019-08-14	25.30	22.85	-	-	-	0	0	-	25.30	22.85	-	-	-	0	-	1.81%
2019-08-13	24.85	22.85	-	24.80	25.00	2,000	49,850	24.925	24.85	22.85	-	24.80	25.00	2,000	24.925	-1.00%
2019-08-12	25.10	25.00	-	25.00	25.00	1,000	25,000	25.000	25.10	25.00	-	25.00	25.00	1,000	25.000	0.40%
2019-08-09	25.00	25.00	-	25.00	25.00	500	12,500	25.000	25.00	25.00	-	25.00	25.00	500	25.000	0.40%
2019-08-08	24.90	24.65	-	-	-	0	0	-	24.90	24.65	-	-	-	0	-	1.01%
2019-08-07	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2019-08-06	24.65	-	-	24.65	24.65	600,100	14,792,465	24.650	24.65	-	-	24.65	24.65	600,100	24.650	-2.38%
2019-08-05	25.25	24.65	-	25.20	25.40	1,300	32,800	25.231	25.25	24.65	-	25.20	25.40	1,300	25.231	-3.44%
2019-08-02	26.15	26.00	26.70	26.50	26.50	5,000	132,500	26.500	26.15	26.00	26.70	26.50	26.50	5,000	26.500	-2.06%
2019-08-01	26.70	26.50	26.70	26.95	26.95	1,000	26,950	26.950	26.70	26.50	26.70	26.95	26.95	1,000	26.950	-1.48%
2019-07-31	27.10	26.60	27.10	-	-	0	0	-	27.10	26.60	27.10	-	-	0	-	0.00%
2019-07-30	27.10	26.50	-	-	-	0	0	-	27.10	26.50	-	-	-	0	-	0.37%
2019-07-29	27.00	26.50	-	-	-	0	0	-	27.00	26.50	-	-	-	0	-	0.00%
2019-07-26	27.00	26.50	-	27.00	27.00	700	18,900	27.000	27.00	26.50	-	27.00	27.00	700	27.000	0.19%
2019-07-25	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.94%
2019-07-24	26.70	-	-	26.70	26.70	300	8,010	26.700	26.70	-	-	26.70	26.70	300	26.700	0.19%
2019-07-23	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-07-22	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-07-19	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	0.00%
2019-07-18	26.65	-	-	-	-	0	0	-	26.65	-	-	-	-	0	-	-0.19%
2019-07-17	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2019-07-16	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2019-07-15	26.70	-	-	26.55	26.55	100	2,655	26.550	26.70	-	-	26.55	26.55	100	26.550	0.00%
2019-07-12	26.70	26.70	-	-	-	0	0	-	26.70	26.70	-	-	-	0	-	0.75%
2019-07-11	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.19%
2019-07-10	26.45	-	-	26.45	26.45	100	2,645	26.450	26.45	-	-	26.45	26.45	100	26.450	-0.75%
2019-07-09	26.65	-	27.50	-	-	0	0	-	26.65	-	27.50	-	-	0	-	-0.56%
2019-07-08	26.80	-	27.50	-	-	0	0	-	26.80	-	27.50	-	-	0	-	-0.56%
2019-07-05	26.95	-	27.50	-	-	0	0	-	26.95	-	27.50	-	-	0	-	0.00%
2019-07-04	26.95	25.00	27.50	-	-	0	0	-	26.95	25.00	27.50	-	-	0	-	0.19%
2019-07-03	26.90	25.00	27.50	27.15	27.15	500	13,575	27.150	26.90	25.00	27.50	27.15	27.15	500	27.150	-1.65%
2019-07-02	27.35	27.35	27.50	27.00	27.35	3,200	86,645	27.077	27.35	27.35	27.50	27.00	27.35	3,200	27.077	2.63%
2019-06-28	26.65	26.65	27.00	26.65	26.65	1,000	26,650	26.650	26.65	26.65	27.00	26.65	26.65	1,000	26.650	-0.37%
2019-06-27	26.75	-	-	26.45	26.75	1,600	42,620	26.638	26.75	-	-	26.45	26.75	1,600	26.638	1.13%
2019-06-26	26.45	-	26.90	26.40	26.45	2,000	52,850	26.425	26.45	-	26.90	26.40	26.45	2,000	26.425	-1.67%
2019-06-25	26.90	-	-	26.80	26.90	500	13,420	26.840	26.90	-	-	26.80	26.90	500	26.840	-1.10%
2019-06-24	27.20	26.90	27.40	27.20	27.25	2,000	54,450	27.225	27.20	26.90	27.40	27.20	27.25	2,000	27.225	0.00%
2019-06-21	27.20	-	-	27.20	27.20	700	19,040	27.200	27.20	-	-	27.20	27.20	700	27.200	0.00%
2019-06-20	27.20	-	-	26.55	27.20	3,400	91,080	26.788	27.20	-	-	26.55	27.20	3,400	26.788	5.02%
2019-06-19	25.90	25.90	-	-	-	0	0	-	25.90	25.90	-	-	-	0	-	2.37%
2019-06-18	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.00%
2019-06-17	25.30	-	-	25.30	25.30	2,000	50,600	25.300	25.30	-	-	25.30	25.30	2,000	25.300	0.00%
2019-06-14	25.30	-	25.30	25.30	25.30	4,000	101,200	25.300	25.30	-	25.30	25.30	25.30	4,000	25.300	-0.39%
2019-06-13	25.40	-	25.40	-	-	0	0	-	25.40	-	25.40	-	-	0	-	-0.20%
2019-06-12	25.45	-	25.45	-	-	0	0	-	25.45	-	25.45	-	-	0	-	-0.59%
2019-06-11	25.60	25.30	-	25.60	25.60	100	2,560	25.600	25.60	25.30	-	25.60	25.60	100	25.600	3.64%
2019-06-10	24.70	-	-	24.70	24.70	600	14,820	24.700	24.70	-	-	24.70	24.70	600	24.700	-0.40%
2019-06-06	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-06-05	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-06-04	24.80	-	-	24.80	24.80	100	2,480	24.800	24.80	-	-	24.80	24.80	100	24.800	0.00%
2019-06-03	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2019-05-31	24.80	-	-	24.80	24.80	400	9,920	24.800	24.80	-	-	24.80	24.80	400	24.800	-0.20%
2019-05-30	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.00%
2019-05-29	24.85	-	-	24.85	24.85	2,500	62,125	24.850	24.85	-	-	24.85	24.85	2,500	24.850	0.61%
2019-05-28	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.20%
2019-05-27	24.65	-	-	24.35	24.35	100	2,435	24.350	24.65	-	-	24.35	24.35	100	24.350	1.02%
2019-05-24	24.40	-	-	24.40	24.40	100	2,440	24.400	24.40	-	-	24.40	24.40	100	24.400	0.00%
2019-05-23	24.40	-	-	24.40	24.40	1,000	24,400	24.400	24.40	-	-	24.40	24.40	1,000	24.400	-0.61%
2019-05-22	24.55	-	-	-	-	0	0	-	24.55	-	-	-	-	0	-	0.00%
2019-05-21	24.55	-	-	-	-	0	0	-	24.55	-	-	-	-	0	-	0.41%
2019-05-20	24.45	-	-	24.45	24.45	300	7,335	24.450	24.45	-	-	24.45	24.45	300	24.450	-2.20%
2019-05-17	25.00	-	26.00	-	-	0	0	-	25.00	-	26.00	-	-	0	-	-0.79%
2019-05-16	25.20	-	-	25.20	25.20	500	12,600	25.200	25.20	-	-	25.20	25.20	500	25.200	0.40%
2019-05-15	25.10	-	25.50	24.85	24.85	1,000	24,850	24.850	25.10	-	25.50	24.85	24.85	1,000	24.850	0.40%
2019-05-14	25.00	-	-	25.25	25.25	500	12,625	25.250	25.00	-	-	25.25	25.25	500	25.250	-2.15%
2019-05-10	25.55	-	25.80	25.55	25.55	900	22,995	25.550	25.55	-	25.80	25.55	25.55	900	25.550	3.02%
2019-05-09	24.80	-	-	24.80	24.85	1,600	39,755	24.847	24.80	-	-	24.80	24.85	1,600	24.847	-2.94%
2019-05-08	25.55	-	-	25.55	25.75	600	15,350	25.583	25.55	-	-	25.55	25.75	600	25.583	-1.54%
2019-05-07	25.95	-	26.05	25.95	26.40	2,200	57,980	26.355	25.95	-	26.05	25.95	26.40	2,200	26.355	0.39%
2019-05-06	25.85	-	-	25.85	26.10	9,100	237,485	26.097	25.85	-	-	25.85	26.10	9,100	26.097	-5.48%
2019-05-03	27.35	-	28.80	27.35	27.35	700	19,145	27.350	27.35	-	28.80	27.35	27.35	700	27.350	-0.18%
2019-05-02	27.40	-	28.80	27.40	27.40	1,000	27,400	27.400	27.40	-	28.80	27.40	27.40	1,000	27.400	0.00%
2019-04-30	27.40	-	28.80	27.35	27.65	2,200	60,550	27.523	27.40	-	28.80	27.35	27.65	2,200	27.523	0.18%
2019-04-29	27.35	-	28.80	-	-	0	0	-	27.35	-	28.80	-	-	0	-	1.11%
2019-04-26	27.05	-	28.00	27.00	27.05	7,200	194,410	27.001	27.05	-	28.00	27.00	27.05	7,200	27.001	-0.92%
2019-04-25	27.30	-	28.00	-	-	0	0	-	27.30	-	28.00	-	-	0	-	-1.80%
2019-04-24	27.80	-	28.00	27.80	27.80	200	5,560	27.800	27.80	-	28.00	27.80	27.80	200	27.800	-0.54%
2019-04-23	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	-1.41%
2019-04-18	28.35	-	28.50	-	-	0	0	-	28.35	-	28.50	-	-	0	-	0.00%
2019-04-17	28.35	-	28.50	28.35	28.35	400	11,340	28.350	28.35	-	28.50	28.35	28.35	400	28.350	0.35%
2019-04-16	28.25	-	28.35	-	-	0	0	-	28.25	-	28.35	-	-	0	-	2.17%
2019-04-15	27.65	-	28.15	27.70	28.00	4,200	117,000	27.857	27.65	-	28.15	27.70	28.00	4,200	27.857	0.73%
2019-04-12	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.00%
2019-04-11	27.45	-	28.10	27.45	27.50	600	16,480	27.467	27.45	-	28.10	27.45	27.50	600	27.467	-2.31%
2019-04-10	28.10	-	28.15	27.80	28.10	1,500	41,850	27.900	28.10	-	28.15	27.80	28.10	1,500	27.900	0.00%
2019-04-09	28.10	-	-	27.40	28.10	1,600	44,175	27.609	28.10	-	-	27.40	28.10	1,600	27.609	2.00%
2019-04-08	27.55	-	27.55	27.40	27.55	3,500	96,305	27.516	27.55	-	27.55	27.40	27.55	3,500	27.516	0.00%
2019-04-04	27.55	27.50	27.55	27.45	27.55	5,800	159,750	27.543	27.55	27.50	27.55	27.45	27.55	5,800	27.543	0.92%
2019-04-03	27.30	27.10	27.55	27.30	27.30	1,000	27,300	27.300	27.30	27.10	27.55	27.30	27.30	1,000	27.300	0.74%
2019-04-02	27.10	24.50	27.25	27.10	27.10	2,000	54,200	27.100	27.10	24.50	27.25	27.10	27.10	2,000	27.100	-0.18%
2019-04-01	27.15	24.50	27.50	27.00	27.15	500	13,560	27.120	27.15	24.50	27.50	27.00	27.15	500	27.120	2.07%
2019-03-29	26.60	24.50	27.00	-	-	0	0	-	26.60	24.50	27.00	-	-	0	-	0.00%
2019-03-28	26.60	26.60	27.00	25.65	25.65	1,000	25,650	25.650	26.60	26.60	27.00	25.65	25.65	1,000	25.650	1.53%
2019-03-27	26.20	24.50	26.20	-	-	0	0	-	26.20	24.50	26.20	-	-	0	-	-1.50%
2019-03-26	26.60	24.50	27.00	-	-	0	0	-	26.60	24.50	27.00	-	-	0	-	0.00%
2019-03-25	26.60	24.50	27.00	-	-	0	0	-	26.60	24.50	27.00	-	-	0	-	0.00%
2019-03-22	26.60	24.50	27.00	-	-	0	0	-	26.60	24.50	27.00	-	-	0	-	0.00%
2019-03-21	26.60	24.50	27.50	26.60	26.60	1,100	29,260	26.600	26.60	24.50	27.50	26.60	26.60	1,100	26.600	0.00%
2019-03-20	26.60	24.50	26.60	-	-	0	0	-	26.60	24.50	26.60	-	-	0	-	-0.75%
2019-03-19	26.80	24.50	26.80	26.80	26.80	200	5,360	26.800	26.80	24.50	26.80	26.80	26.80	200	26.800	2.68%
2019-03-18	26.10	24.50	26.80	-	-	0	0	-	26.10	24.50	26.80	-	-	0	-	0.00%
2019-03-15	26.10	24.50	27.00	-	-	0	0	-	26.10	24.50	27.00	-	-	0	-	0.00%
2019-03-14	26.10	24.50	26.80	26.10	26.10	1,000	26,100	26.100	26.10	24.50	26.80	26.10	26.10	1,000	26.100	-1.51%
2019-03-13	26.50	25.65	27.00	-	-	0	0	-	26.50	25.65	27.00	-	-	0	-	0.00%
2019-03-12	26.50	24.50	26.80	-	-	0	0	-	26.50	24.50	26.80	-	-	0	-	0.00%
2019-03-11	26.50	24.50	27.00	-	-	0	0	-	26.50	24.50	27.00	-	-	0	-	0.00%
2019-03-08	26.50	24.50	26.50	-	-	0	0	-	26.50	24.50	26.50	-	-	0	-	-1.12%
2019-03-07	26.80	24.50	26.80	-	-	0	0	-	26.80	24.50	26.80	-	-	0	-	0.00%
2019-03-06	26.80	24.50	26.80	-	-	0	0	-	26.80	24.50	26.80	-	-	0	-	-0.37%
2019-03-05	26.90	24.50	26.90	-	-	0	0	-	26.90	24.50	26.90	-	-	0	-	-1.65%
2019-03-04	27.35	24.50	-	27.35	27.35	1,000	27,350	27.350	27.35	24.50	-	27.35	27.35	1,000	27.350	2.82%
2019-03-01	26.60	26.60	27.75	26.40	26.40	1,300	34,320	26.400	26.60	26.60	27.75	26.40	26.40	1,300	26.400	1.14%
2019-02-28	26.30	24.50	27.75	-	-	0	0	-	26.30	24.50	27.75	-	-	0	-	0.00%
2019-02-27	26.30	24.50	27.75	26.30	26.65	200	5,295	26.475	26.30	24.50	27.75	26.30	26.65	200	26.475	1.94%
2019-02-26	25.80	-	27.75	25.80	26.90	1,500	39,150	26.100	25.80	-	27.75	25.80	26.90	1,500	26.100	0.00%
2019-02-25	25.80	-	26.55	25.80	25.80	3,100	79,980	25.800	25.80	-	26.55	25.80	25.80	3,100	25.800	5.74%
2019-02-22	24.40	24.40	25.45	-	-	0	0	-	24.40	24.40	25.45	-	-	0	-	2.52%
2019-02-21	23.80	23.80	25.45	-	-	0	0	-	23.80	23.80	25.45	-	-	0	-	1.06%
2019-02-20	23.55	-	25.45	-	-	0	0	-	23.55	-	25.45	-	-	0	-	0.00%
2019-02-19	23.55	-	25.45	-	-	0	0	-	23.55	-	25.45	-	-	0	-	0.00%
2019-02-18	23.55	23.50	25.45	-	-	0	0	-	23.55	23.50	25.45	-	-	0	-	0.00%
2019-02-15	23.55	-	-	23.55	23.55	1,000	23,550	23.550	23.55	-	-	23.55	23.55	1,000	23.550	-1.26%
2019-02-14	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2019-02-13	23.85	-	-	23.60	23.85	800	19,005	23.756	23.85	-	-	23.60	23.85	800	23.756	3.92%
2019-02-12	22.95	22.95	23.40	-	-	0	0	-	22.95	22.95	23.40	-	-	0	-	0.00%
2019-02-11	22.95	-	-	-	-	0	0	-	22.95	-	-	-	-	0	-	0.00%
2019-02-08	22.95	-	22.95	22.95	22.95	1,300	29,835	22.950	22.95	-	22.95	22.95	22.95	1,300	22.950	0.44%
2019-02-04	22.85	22.85	-	-	-	0	0	-	22.85	22.85	-	-	-	0	-	1.33%
2019-02-01	22.55	-	24.50	-	-	0	0	-	22.55	-	24.50	-	-	0	-	0.00%
2019-01-31	22.55	22.50	23.20	-	-	0	0	-	22.55	22.50	23.20	-	-	0	-	0.00%
2019-01-30	22.55	22.50	-	-	-	0	0	-	22.55	22.50	-	-	-	0	-	0.00%
2019-01-29	22.55	22.00	-	22.55	22.60	3,900	87,995	22.563	22.55	22.00	-	22.55	22.60	3,900	22.563	0.67%
2019-01-28	22.40	22.00	22.50	-	-	0	0	-	22.40	22.00	22.50	-	-	0	-	0.00%
2019-01-25	22.40	22.00	22.75	22.40	22.70	3,200	72,080	22.525	22.40	22.00	22.75	22.40	22.70	3,200	22.525	1.82%
2019-01-24	22.00	22.00	-	-	-	0	0	-	22.00	22.00	-	-	-	0	-	0.00%
2019-01-23	22.00	22.00	-	-	-	0	0	-	22.00	22.00	-	-	-	0	-	0.92%
2019-01-22	21.80	21.80	22.35	-	-	0	0	-	21.80	21.80	22.35	-	-	0	-	0.00%
2019-01-21	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.00%
2019-01-18	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.00%
2019-01-17	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.00%
2019-01-16	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.00%
2019-01-15	21.80	21.80	-	21.50	21.80	3,000	65,100	21.700	21.80	21.80	-	21.50	21.80	3,000	21.700	4.31%
2019-01-14	20.90	20.90	-	-	-	0	0	-	20.90	20.90	-	-	-	0	-	0.24%
2019-01-11	20.85	20.85	-	20.65	21.80	20,300	427,880	21.078	20.85	20.85	-	20.65	21.80	20,300	21.078	-2.34%
2019-01-10	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2019-01-09	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2019-01-08	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2019-01-07	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2019-01-04	21.35	21.00	-	-	-	0	0	-	21.35	21.00	-	-	-	0	-	0.00%
2019-01-03	21.35	20.00	-	-	-	0	0	-	21.35	20.00	-	-	-	0	-	0.00%
2019-01-02	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2018-12-31	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2018-12-28	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2018-12-27	21.35	21.00	21.45	-	-	0	0	-	21.35	21.00	21.45	-	-	0	-	0.00%
2018-12-24	21.35	-	-	-	-	0	0	-	21.35	-	-	-	-	0	-	0.00%
2018-12-21	21.35	-	21.35	21.35	21.35	100	2,135	21.350	21.35	-	21.35	21.35	21.35	100	21.350	-3.61%
2018-12-20	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2018-12-19	22.15	-	22.15	-	-	0	0	-	22.15	-	22.15	-	-	0	-	0.00%
2018-12-18	22.15	-	-	-	-	0	0	-	22.15	-	-	-	-	0	-	0.00%
2018-12-17	22.15	-	22.50	-	-	0	0	-	22.15	-	22.50	-	-	0	-	0.00%
2018-12-14	22.15	-	-	22.15	22.15	1,000	22,150	22.150	22.15	-	-	22.15	22.15	1,000	22.150	-2.64%
2018-12-13	22.75	-	24.00	22.75	22.95	2,800	64,110	22.896	22.75	-	24.00	22.75	22.95	2,800	22.896	0.22%
2018-12-12	22.70	-	22.95	-	-	0	0	-	22.70	-	22.95	-	-	0	-	0.00%
2018-12-11	22.70	-	22.95	22.70	22.70	1,700	38,590	22.700	22.70	-	22.95	22.70	22.70	1,700	22.700	0.00%
2018-12-10	22.70	22.70	22.95	-	-	0	0	-	22.70	22.70	22.95	-	-	0	-	0.00%
2018-12-07	22.70	-	22.95	-	-	0	0	-	22.70	-	22.95	-	-	0	-	0.00%
2018-12-06	22.70	-	22.70	22.70	22.70	2,000	45,400	22.700	22.70	-	22.70	22.70	22.70	2,000	22.700	-1.09%
2018-12-05	22.95	-	22.95	-	-	0	0	-	22.95	-	22.95	-	-	0	-	-0.22%
2018-12-04	23.00	-	24.35	22.95	23.00	3,000	68,950	22.983	23.00	-	24.35	22.95	23.00	3,000	22.983	1.10%
2018-12-03	22.75	-	24.35	22.75	22.75	400	9,100	22.750	22.75	-	24.35	22.75	22.75	400	22.750	2.94%
2018-11-30	22.10	22.05	-	22.10	22.40	1,200	26,580	22.150	22.10	22.05	-	22.10	22.40	1,200	22.150	-2.00%
2018-11-29	22.55	21.90	-	-	-	0	0	-	22.55	21.90	-	-	-	0	-	0.00%
2018-11-28	22.55	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2018-11-27	22.55	21.85	-	-	-	0	0	-	22.55	21.85	-	-	-	0	-	0.00%
2018-11-26	22.55	22.00	-	-	-	0	0	-	22.55	22.00	-	-	-	0	-	0.00%
2018-11-23	22.55	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2018-11-22	22.55	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2018-11-21	22.55	-	-	22.55	22.60	300	6,770	22.567	22.55	-	-	22.55	22.60	300	22.567	-0.66%
2018-11-20	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2018-11-19	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2018-11-16	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2018-11-15	22.70	22.10	-	-	-	0	0	-	22.70	22.10	-	-	-	0	-	0.00%
2018-11-14	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2018-11-13	22.70	-	-	-	-	0	0	-	22.70	-	-	-	-	0	-	0.00%
2018-11-12	22.70	-	-	22.70	22.70	600	13,620	22.700	22.70	-	-	22.70	22.70	600	22.700	0.00%
2018-11-09	22.70	22.20	-	-	-	0	0	-	22.70	22.20	-	-	-	0	-	0.00%
2018-11-08	22.70	22.70	-	-	-	0	0	-	22.70	22.70	-	-	-	0	-	0.00%
2018-11-07	22.70	-	-	22.70	22.70	500	11,350	22.700	22.70	-	-	22.70	22.70	500	22.700	0.44%
2018-11-06	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2018-11-05	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2018-11-02	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2018-11-01	22.60	-	-	22.60	22.60	200	4,520	22.600	22.60	-	-	22.60	22.60	200	22.600	0.89%
2018-10-31	22.40	22.10	-	-	-	0	0	-	22.40	22.10	-	-	-	0	-	0.00%
2018-10-30	22.40	22.15	-	-	-	0	0	-	22.40	22.15	-	-	-	0	-	0.00%
2018-10-29	22.40	21.90	-	-	-	0	0	-	22.40	21.90	-	-	-	0	-	0.00%
2018-10-26	22.40	22.30	-	-	-	0	0	-	22.40	22.30	-	-	-	0	-	0.00%
2018-10-25	22.40	22.30	-	22.40	22.45	2,100	47,140	22.448	22.40	22.30	-	22.40	22.45	2,100	22.448	-2.61%
2018-10-24	23.00	22.55	-	23.00	23.00	2,000	46,000	23.000	23.00	22.55	-	23.00	23.00	2,000	23.000	0.00%
2018-10-23	23.00	-	23.50	-	-	0	0	-	23.00	-	23.50	-	-	0	-	0.00%
2018-10-22	23.00	-	23.00	23.00	23.00	2,000	46,000	23.000	23.00	-	23.00	23.00	23.00	2,000	23.000	5.02%
2018-10-19	21.90	21.65	-	21.90	21.90	400	8,760	21.900	21.90	21.65	-	21.90	21.90	400	21.900	-1.35%
2018-10-18	22.20	21.50	-	-	-	0	0	-	22.20	21.50	-	-	-	0	-	0.00%
2018-10-16	22.20	-	-	22.20	22.30	2,000	44,500	22.250	22.20	-	-	22.20	22.30	2,000	22.250	-0.22%
2018-10-15	22.25	21.90	-	22.25	22.25	900	20,025	22.250	22.25	21.90	-	22.25	22.25	900	22.250	0.23%
2018-10-12	22.20	-	-	21.90	22.20	7,200	159,540	22.158	22.20	-	-	21.90	22.20	7,200	22.158	2.07%
2018-10-11	21.75	-	22.65	21.75	22.25	2,100	46,075	21.941	21.75	-	22.65	21.75	22.25	2,100	21.940	-4.81%
2018-10-10	22.85	22.80	-	-	-	0	0	-	22.85	22.80	-	-	-	0	-	0.00%
2018-10-09	22.85	22.85	23.00	-	-	0	0	-	22.85	22.85	23.00	-	-	0	-	0.00%
2018-10-08	22.85	-	-	22.85	23.20	4,000	92,350	23.088	22.85	-	-	22.85	23.20	4,000	23.088	-0.44%
2018-10-05	22.95	-	-	22.95	22.95	2,000	45,900	22.950	22.95	-	-	22.95	22.95	2,000	22.950	-1.92%
2018-10-04	23.40	-	-	23.40	23.40	100	2,340	23.400	23.40	-	-	23.40	23.40	100	23.400	-2.50%
2018-10-03	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-10-02	24.00	23.80	-	24.00	24.00	300	7,200	24.000	24.00	23.80	-	24.00	24.00	300	24.000	0.00%
2018-09-28	24.00	23.80	24.15	-	-	0	0	-	24.00	23.80	24.15	-	-	0	-	0.00%
2018-09-27	24.00	23.75	24.00	-	-	800,000	19,253,840	24.067	24.00	23.75	24.00	-	-	800,000	24.067	-1.44%
2018-09-26	24.35	24.20	24.35	24.35	24.35	6,800	165,580	24.350	24.35	24.20	24.35	24.35	24.35	6,800	24.350	6.33%
2018-09-24	22.90	-	-	-	-	0	0	-	22.90	-	-	-	-	0	-	0.00%
2018-09-21	22.90	22.90	-	-	-	0	0	-	22.90	22.90	-	-	-	0	-	0.00%
2018-09-20	22.90	-	-	22.85	22.90	5,000	114,400	22.880	22.90	-	-	22.85	22.90	5,000	22.880	0.22%
2018-09-19	22.85	-	-	22.80	22.85	7,000	159,800	22.829	22.85	-	-	22.80	22.85	7,000	22.829	3.86%
2018-09-18	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2018-09-17	22.00	-	-	21.95	22.00	10,000	219,750	21.975	22.00	-	-	21.95	22.00	10,000	21.975	1.15%
2018-09-14	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2018-09-13	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2018-09-12	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2018-09-11	21.75	-	-	21.75	22.10	7,700	168,720	21.912	21.75	-	-	21.75	22.10	7,700	21.912	-1.58%
2018-09-10	22.10	22.10	-	-	-	0	0	-	22.10	22.10	-	-	-	0	-	0.00%
2018-09-07	22.10	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2018-09-06	22.10	21.75	-	-	-	0	0	-	22.10	21.75	-	-	-	0	-	0.00%
2018-09-05	22.10	21.95	-	22.10	22.10	500	11,050	22.100	22.10	21.95	-	22.10	22.10	500	22.100	-3.07%
2018-09-04	22.80	-	-	22.80	22.80	300	6,840	22.800	22.80	-	-	22.80	22.80	300	22.800	0.00%
2018-09-03	22.80	22.20	-	22.35	22.80	4,000	89,850	22.463	22.80	22.20	-	22.35	22.80	4,000	22.463	-0.22%
2018-08-31	22.85	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	0.00%
2018-08-30	22.85	22.55	-	-	-	0	0	-	22.85	22.55	-	-	-	0	-	0.00%
2018-08-29	22.85	-	-	22.85	22.85	1,000	22,850	22.850	22.85	-	-	22.85	22.85	1,000	22.850	-0.44%
2018-08-28	22.95	-	23.55	22.95	23.50	4,400	101,750	23.125	22.95	-	23.55	22.95	23.50	4,400	23.125	0.44%
2018-08-27	22.85	-	-	22.85	22.90	3,000	68,650	22.883	22.85	-	-	22.85	22.90	3,000	22.883	0.88%
2018-08-24	22.65	-	-	22.65	22.65	100	2,265	22.650	22.65	-	-	22.65	22.65	100	22.650	0.67%
2018-08-23	22.50	22.20	-	22.50	22.50	300	6,750	22.500	22.50	22.20	-	22.50	22.50	300	22.500	-1.32%
2018-08-22	22.80	-	22.80	22.65	22.90	1,500	34,000	22.667	22.80	-	22.80	22.65	22.90	1,500	22.667	0.88%
2018-08-21	22.60	22.00	-	22.60	22.70	11,000	249,500	22.682	22.60	22.00	-	22.60	22.70	11,000	22.682	-0.88%
2018-08-20	22.80	-	-	22.20	22.80	200	4,500	22.500	22.80	-	-	22.20	22.80	200	22.500	2.70%
2018-08-17	22.20	-	-	22.20	22.50	700	15,510	22.157	22.20	-	-	22.20	22.50	700	22.157	-1.55%
2018-08-16	22.55	-	-	22.55	22.55	100	2,255	22.550	22.55	-	-	22.55	22.55	100	22.550	0.45%
2018-08-15	22.45	22.45	-	22.45	22.90	3,100	69,640	22.465	22.45	22.45	-	22.45	22.90	3,100	22.465	-3.44%
2018-08-14	23.25	-	-	23.30	23.30	100	2,330	23.300	23.25	-	-	23.30	23.30	100	23.300	0.43%
2018-08-13	23.15	-	-	23.15	23.25	600	13,940	23.233	23.15	-	-	23.15	23.25	600	23.233	-2.11%
2018-08-10	23.65	22.20	-	23.80	23.80	100	2,380	23.800	23.65	22.20	-	23.80	23.80	100	23.800	0.21%
2018-08-09	23.60	22.20	-	-	-	0	0	-	23.60	22.20	-	-	-	0	-	1.51%
2018-08-08	23.25	22.20	-	-	-	0	0	-	23.25	22.20	-	-	-	0	-	-0.21%
2018-08-07	23.30	22.20	-	22.75	22.75	1,000	22,750	22.750	23.30	22.20	-	22.75	22.75	1,000	22.750	2.42%
2018-08-06	22.75	22.20	-	22.75	22.75	3,000	68,250	22.750	22.75	22.20	-	22.75	22.75	3,000	22.750	0.22%
2018-08-03	22.70	22.50	-	23.05	23.05	1,000	23,050	23.050	22.70	22.50	-	23.05	23.05	1,000	23.050	-1.30%
2018-08-02	23.00	-	-	23.00	23.00	4,000	92,000	23.000	23.00	-	-	23.00	23.00	4,000	23.000	-2.75%
2018-08-01	23.65	-	-	-	-	0	0	-	23.65	-	-	-	-	0	-	-1.46%
2018-07-31	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-07-30	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2018-07-27	24.00	-	-	24.00	24.00	1,000	24,000	24.000	24.00	-	-	24.00	24.00	1,000	24.000	0.42%
2018-07-26	23.90	-	-	24.00	24.00	1,000	24,000	24.000	23.90	-	-	24.00	24.00	1,000	24.000	-0.42%
2018-07-25	24.00	-	-	24.00	24.00	2,000	48,000	24.000	24.00	-	-	24.00	24.00	2,000	24.000	0.00%
2018-07-24	24.00	-	-	24.00	24.00	500	12,000	24.000	24.00	-	-	24.00	24.00	500	24.000	1.27%
2018-07-23	23.70	-	24.00	23.50	23.75	15,000	353,650	23.577	23.70	-	24.00	23.50	23.75	15,000	23.577	0.64%
2018-07-20	23.55	23.20	24.00	-	-	0	0	-	23.55	23.20	24.00	-	-	0	-	1.73%
2018-07-19	23.15	-	24.00	-	-	0	0	-	23.15	-	24.00	-	-	0	-	-0.64%
2018-07-18	23.30	-	-	-	-	0	0	-	23.30	-	-	-	-	0	-	0.00%
2018-07-17	23.30	-	23.40	23.25	23.25	1,000	23,250	23.250	23.30	-	23.40	23.25	23.25	1,000	23.250	-1.06%
2018-07-16	23.55	-	24.50	-	-	0	0	-	23.55	-	24.50	-	-	0	-	-1.05%
2018-07-13	23.80	-	24.20	-	-	0	0	-	23.80	-	24.20	-	-	0	-	0.00%
2018-07-12	23.80	-	-	23.75	23.80	1,500	35,675	23.783	23.80	-	-	23.75	23.80	1,500	23.783	2.15%
2018-07-11	23.30	-	-	23.30	23.30	5,000	116,500	23.300	23.30	-	-	23.30	23.30	5,000	23.300	-2.31%
2018-07-10	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	0.00%
2018-07-09	23.85	-	-	-	-	0	0	-	23.85	-	-	-	-	0	-	3.02%
2018-07-06	23.15	22.80	-	23.15	23.15	10,000	231,500	23.150	23.15	22.80	-	23.15	23.15	10,000	23.150	0.87%
2018-07-05	22.95	22.75	-	-	-	0	0	-	22.95	22.75	-	-	-	0	-	0.00%
2018-07-04	22.95	22.80	-	-	-	0	0	-	22.95	22.80	-	-	-	0	-	0.00%
2018-07-03	22.95	22.50	-	22.40	22.95	12,000	273,050	22.754	22.95	22.50	-	22.40	22.95	12,000	22.754	-3.16%
2018-06-29	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	1.28%
2018-06-28	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	-1.68%
2018-06-27	23.80	-	-	23.85	23.85	100	2,385	23.850	23.80	-	-	23.85	23.85	100	23.850	-2.66%
2018-06-26	24.45	-	-	24.30	24.50	5,200	127,375	24.495	24.45	-	-	24.30	24.50	5,200	24.495	-2.00%
2018-06-25	24.95	-	-	24.95	24.95	100	2,495	24.950	24.95	-	-	24.95	24.95	100	24.950	-1.77%
2018-06-22	25.40	25.25	-	25.40	25.40	1,000	25,400	25.400	25.40	25.25	-	25.40	25.40	1,000	25.400	-0.39%
2018-06-21	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	-0.58%
2018-06-20	25.65	25.45	-	-	-	0	0	-	25.65	25.45	-	-	-	0	-	0.00%
2018-06-19	25.65	-	26.10	-	-	0	0	-	25.65	-	26.10	-	-	0	-	-2.84%
2018-06-15	26.40	-	26.40	-	-	0	0	-	26.40	-	26.40	-	-	0	-	0.00%
2018-06-14	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-06-13	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2018-06-12	26.40	-	-	26.40	26.40	1,500	39,600	26.400	26.40	-	-	26.40	26.40	1,500	26.400	0.76%
2018-06-11	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	0.00%
2018-06-08	26.20	-	-	-	-	0	0	-	26.20	-	-	-	-	0	-	-1.32%
2018-06-07	26.55	25.30	-	-	-	0	0	-	26.55	25.30	-	-	-	0	-	0.00%
2018-06-06	26.55	25.30	-	26.55	26.55	10,000	265,500	26.550	26.55	25.30	-	26.55	26.55	10,000	26.550	0.38%
2018-06-05	26.45	26.00	-	-	-	0	0	-	26.45	26.00	-	-	-	0	-	0.95%
2018-06-04	26.20	25.30	-	-	-	0	0	-	26.20	25.30	-	-	-	0	-	1.16%
2018-06-01	25.90	25.30	-	-	-	0	0	-	25.90	25.30	-	-	-	0	-	-0.19%
2018-05-31	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	2.57%
2018-05-30	25.30	25.00	-	25.00	25.45	300	7,575	25.250	25.30	25.00	-	25.00	25.45	300	25.250	-2.69%
2018-05-29	26.00	-	-	-	-	0	0	-	26.00	-	-	-	-	0	-	-0.38%
2018-05-28	26.10	-	-	26.10	26.10	100	2,610	26.100	26.10	-	-	26.10	26.10	100	26.100	0.00%
2018-05-25	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	0.00%
2018-05-24	26.10	-	-	26.30	26.30	200	5,260	26.300	26.10	-	-	26.30	26.30	200	26.300	-0.76%
2018-05-23	26.30	-	-	26.50	26.50	400	10,600	26.500	26.30	-	-	26.50	26.50	400	26.500	-2.05%
2018-05-21	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-0.37%
2018-05-18	26.95	-	27.00	-	-	0	0	-	26.95	-	27.00	-	-	0	-	0.75%
2018-05-17	26.75	-	26.75	26.75	26.95	1,200	32,140	26.783	26.75	-	26.75	26.75	26.95	1,200	26.783	-0.74%
2018-05-16	26.95	26.75	27.10	-	-	0	0	-	26.95	26.75	27.10	-	-	0	-	-0.92%
2018-05-15	27.20	-	27.20	27.20	27.20	200	5,440	27.200	27.20	-	27.20	27.20	27.20	200	27.200	0.18%
2018-05-14	27.15	27.00	-	-	-	0	0	-	27.15	27.00	-	-	-	0	-	0.56%
2018-05-11	27.00	26.80	-	27.00	27.00	4,300	116,100	27.000	27.00	26.80	-	27.00	27.00	4,300	27.000	0.75%
2018-05-10	26.80	26.80	-	-	-	0	0	-	26.80	26.80	-	-	-	0	-	0.19%
2018-05-09	26.75	26.75	-	26.75	26.75	5,100	136,425	26.750	26.75	26.75	-	26.75	26.75	5,100	26.750	0.00%
2018-05-08	26.75	26.75	-	26.75	26.75	2,200	58,850	26.750	26.75	26.75	-	26.75	26.75	2,200	26.750	0.75%
2018-05-07	26.55	-	-	26.35	26.55	4,600	121,670	26.450	26.55	-	-	26.35	26.55	4,600	26.450	0.57%
2018-05-04	26.40	-	-	26.45	26.45	1,200	31,740	26.450	26.40	-	-	26.45	26.45	1,200	26.450	-0.56%
2018-05-03	26.55	-	-	26.55	26.55	200	5,310	26.550	26.55	-	-	26.55	26.55	200	26.550	-0.19%
2018-05-02	26.60	-	-	26.60	26.60	800	21,280	26.600	26.60	-	-	26.60	26.60	800	26.600	0.00%
2018-04-30	26.60	26.60	-	-	-	0	0	-	26.60	26.60	-	-	-	0	-	0.00%
2018-04-27	26.60	-	-	26.60	26.60	200	5,320	26.600	26.60	-	-	26.60	26.60	200	26.600	0.19%
2018-04-26	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-1.48%
2018-04-25	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	0.00%
2018-04-24	26.95	-	-	-	-	0	0	-	26.95	-	-	-	-	0	-	1.70%
2018-04-23	26.50	-	-	26.50	26.50	5,000	132,500	26.500	26.50	-	-	26.50	26.50	5,000	26.500	-0.19%
2018-04-20	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	-1.48%
2018-04-19	26.95	-	-	26.80	26.95	200	5,375	26.875	26.95	-	-	26.80	26.95	200	26.875	1.70%
2018-04-18	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.00%
2018-04-17	26.50	-	-	26.30	26.50	4,000	105,600	26.400	26.50	-	-	26.30	26.50	4,000	26.400	-0.93%
2018-04-16	26.75	-	26.75	-	-	0	0	-	26.75	-	26.75	-	-	0	-	-2.19%
2018-04-13	27.35	-	28.25	-	-	0	0	-	27.35	-	28.25	-	-	0	-	-0.36%
2018-04-12	27.45	-	-	27.45	27.75	3,000	82,650	27.550	27.45	-	-	27.45	27.75	3,000	27.550	-1.26%
2018-04-11	27.80	27.80	-	-	-	0	0	-	27.80	27.80	-	-	-	0	-	0.54%
2018-04-10	27.65	27.25	-	-	-	0	0	-	27.65	27.25	-	-	-	0	-	2.22%
2018-04-09	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2018-04-06	27.05	26.60	-	26.85	27.05	2,000	53,900	26.950	27.05	26.60	-	26.85	27.05	2,000	26.950	0.19%
2018-04-04	27.00	-	-	26.80	27.00	6,000	161,620	26.937	27.00	-	-	26.80	27.00	6,000	26.937	0.37%
2018-04-03	26.90	-	-	26.90	26.90	1,000	26,900	26.900	26.90	-	-	26.90	26.90	1,000	26.900	-0.92%
2018-03-29	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	0.56%
2018-03-28	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	-1.46%
2018-03-27	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	0.00%
2018-03-26	27.40	27.10	-	-	-	0	0	-	27.40	27.10	-	-	-	0	-	-1.08%
2018-03-23	27.70	-	-	27.35	27.70	7,900	217,280	27.504	27.70	-	-	27.35	27.70	7,900	27.504	-2.98%
2018-03-22	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	-0.35%
2018-03-21	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2018-03-20	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.35%
2018-03-19	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	0.00%
2018-03-16	28.55	28.30	-	-	-	0	0	-	28.55	28.30	-	-	-	0	-	0.00%
2018-03-15	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	0.00%
2018-03-14	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	-0.35%
2018-03-13	28.65	-	-	28.70	28.70	200	5,740	28.700	28.65	-	-	28.70	28.70	200	28.700	-0.17%
2018-03-12	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.17%
2018-03-09	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.35%
2018-03-08	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	0.35%
2018-03-07	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	0.18%
2018-03-06	28.40	28.05	-	27.95	28.30	6,300	176,640	28.038	28.40	28.05	-	27.95	28.30	6,300	28.038	0.35%
2018-03-05	28.30	-	28.30	-	-	0	0	-	28.30	-	28.30	-	-	0	-	0.00%
2018-03-02	28.30	28.15	-	28.30	28.30	10,000	283,000	28.300	28.30	28.15	-	28.30	28.30	10,000	28.300	-0.35%
2018-03-01	28.40	-	-	28.40	28.40	500	14,200	28.400	28.40	-	-	28.40	28.40	500	28.400	-0.35%
2018-02-28	28.50	-	-	28.50	28.50	500	14,250	28.500	28.50	-	-	28.50	28.50	500	28.500	-1.04%
2018-02-27	28.80	-	-	28.80	28.80	100	2,880	28.800	28.80	-	-	28.80	28.80	100	28.800	-1.03%
2018-02-26	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	1.04%
2018-02-23	28.80	-	-	28.75	28.80	300	8,630	28.767	28.80	-	-	28.75	28.80	300	28.767	0.70%
2018-02-22	28.60	28.60	-	-	-	0	0	-	28.60	28.60	-	-	-	0	-	0.35%
2018-02-21	28.50	28.40	-	-	-	0	0	-	28.50	28.40	-	-	-	0	-	0.53%
2018-02-20	28.35	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	0.00%
2018-02-15	28.35	-	-	28.35	28.35	400	11,340	28.350	28.35	-	-	28.35	28.35	400	28.350	0.00%
2018-02-14	28.35	28.00	-	28.15	28.35	2,600	73,650	28.327	28.35	28.00	-	28.15	28.35	2,600	28.327	0.53%
2018-02-13	28.20	-	27.40	28.25	28.40	4,200	118,665	28.254	28.20	-	27.40	28.25	28.40	4,200	28.254	1.44%
2018-02-12	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	-0.36%
2018-02-09	27.90	27.00	-	27.40	28.10	11,100	311,480	28.061	27.90	27.00	-	27.40	28.10	11,100	28.061	-4.12%
2018-02-08	29.10	-	28.25	29.10	29.90	2,400	70,695	29.456	29.10	-	28.25	29.10	29.90	2,400	29.456	-4.12%
2018-02-07	30.35	-	31.50	31.00	31.50	4,500	141,590	31.464	30.35	-	31.50	31.00	31.50	4,500	31.464	-1.62%
2018-02-06	30.85	30.70	31.10	30.75	31.10	14,900	460,460	30.903	30.85	30.70	31.10	30.75	31.10	14,900	30.903	-1.91%
2018-02-05	31.45	-	31.50	31.05	31.05	2,000	62,100	31.050	31.45	-	31.50	31.05	31.05	2,000	31.050	0.64%
2018-02-02	31.25	-	31.50	31.05	31.05	100	3,105	31.050	31.25	-	31.50	31.05	31.05	100	31.050	0.64%
2018-02-01	31.05	-	-	30.85	31.00	5,900	182,600	30.949	31.05	-	-	30.85	31.00	5,900	30.949	0.81%
2018-01-31	30.80	-	-	30.65	30.65	200	6,130	30.650	30.80	-	-	30.65	30.65	200	30.650	1.15%
2018-01-30	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	-1.46%
2018-01-29	30.90	-	-	31.00	31.20	900	28,040	31.156	30.90	-	-	31.00	31.20	900	31.156	-1.12%
2018-01-26	31.25	31.10	-	31.10	31.10	1,500	46,650	31.100	31.25	31.10	-	31.10	31.10	1,500	31.100	0.97%
2018-01-25	30.95	-	-	30.70	31.05	4,700	144,840	30.817	30.95	-	-	30.70	31.05	4,700	30.817	-0.64%
2018-01-24	31.15	-	31.15	30.60	31.55	32,200	1,004,440	31.194	31.15	-	31.15	30.60	31.55	32,200	31.194	2.13%
2018-01-23	30.50	-	-	30.50	30.70	7,600	232,445	30.585	30.50	-	-	30.50	30.70	7,600	30.585	1.50%
2018-01-22	30.05	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	1.01%
2018-01-19	29.75	-	-	-	-	0	0	-	29.75	-	-	-	-	0	-	0.00%
2018-01-18	29.75	-	30.00	29.60	29.60	500	14,800	29.600	29.75	-	30.00	29.60	29.60	500	29.600	1.02%
2018-01-17	29.45	-	29.70	29.45	29.70	7,600	224,820	29.582	29.45	-	29.70	29.45	29.70	7,600	29.582	-0.34%
2018-01-16	29.55	29.55	29.70	-	-	0	0	-	29.55	29.55	29.70	-	-	0	-	0.34%
2018-01-15	29.45	29.05	29.50	29.50	29.70	2,500	73,585	29.434	29.45	29.05	29.50	29.50	29.70	2,500	29.434	2.61%
2018-01-12	28.70	28.35	28.80	28.70	28.80	1,200	34,490	28.742	28.70	28.35	28.80	28.70	28.80	1,200	28.742	1.23%
2018-01-11	28.35	-	28.80	-	-	0	0	-	28.35	-	28.80	-	-	0	-	0.18%
2018-01-10	28.30	-	-	-	-	1,000	28,250	28.250	28.30	-	-	-	-	1,000	28.250	0.71%
2018-01-09	28.10	-	-	28.10	28.10	1,000	28,100	28.100	28.10	-	-	28.10	28.10	1,000	28.100	0.36%
2018-01-08	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2018-01-05	28.00	27.95	-	28.00	28.00	30,100	842,800	28.000	28.00	27.95	-	28.00	28.00	30,100	28.000	0.36%
2018-01-04	27.90	-	28.05	-	-	0	0	-	27.90	-	28.05	-	-	0	-	0.00%
2018-01-03	27.90	-	28.00	27.75	27.90	2,300	63,970	27.813	27.90	-	28.00	27.75	27.90	2,300	27.813	0.36%
2018-01-02	27.80	24.60	28.00	-	-	0	0	-	27.80	24.60	28.00	-	-	0	-	0.72%
2017-12-29	27.60	26.20	-	-	-	500	14,175	28.350	27.60	26.20	-	-	-	500	28.350	-2.65%
2017-12-28	28.35	28.35	-	-	-	0	0	-	28.35	28.35	-	-	-	0	-	0.89%
2017-12-27	28.35	28.35	-	28.35	28.35	200	5,670	28.350	28.10	28.10	-	28.10	28.10	202	28.100	1.43%
2017-12-22	27.95	27.45	-	27.95	27.95	100	2,795	27.950	27.70	27.21	-	27.70	27.70	101	27.704	3.33%
2017-12-21	27.05	26.50	-	-	-	1,500	40,650	27.100	26.81	26.27	-	-	-	1,513	26.861	1.12%
2017-12-20	26.75	26.60	-	-	-	0	0	-	26.51	26.37	-	-	-	0	-	0.38%
2017-12-19	26.65	26.55	-	26.50	26.50	25,500	675,750	26.500	26.41	26.32	-	26.27	26.27	25,727	26.266	1.14%
2017-12-18	26.35	-	26.35	-	-	2,100	55,335	26.350	26.12	-	26.12	-	-	2,119	26.118	0.00%
2017-12-15	26.35	-	26.50	-	-	0	0	-	26.12	-	26.27	-	-	0	-	-0.57%
2017-12-14	26.50	-	-	-	-	0	0	-	26.27	-	-	-	-	0	-	0.00%
2017-12-13	26.50	-	-	-	-	0	0	-	26.27	-	-	-	-	0	-	0.00%
2017-12-12	26.50	-	-	-	-	1,200	31,980	26.650	26.27	-	-	-	-	1,211	26.415	-0.93%
2017-12-11	26.75	-	-	-	-	0	0	-	26.51	-	-	-	-	0	-	0.19%
2017-12-08	26.70	-	-	26.70	26.70	500	13,350	26.700	26.46	-	-	26.46	26.46	504	26.465	0.56%
2017-12-07	26.55	-	-	-	-	0	0	-	26.32	-	-	-	-	0	-	-0.93%
2017-12-06	26.80	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-0.37%
2017-12-05	26.90	-	-	26.85	26.85	45,100	1,210,935	26.850	26.66	-	-	26.61	26.61	45,501	26.613	1.32%
2017-12-04	26.55	-	-	26.45	26.55	4,000	106,050	26.513	26.32	-	-	26.22	26.32	4,036	26.279	-0.19%
2017-12-01	26.60	-	-	-	-	0	0	-	26.37	-	-	-	-	0	-	-0.75%
2017-11-30	26.80	-	-	-	-	0	0	-	26.56	-	-	-	-	0	-	-1.11%
2017-11-29	27.10	-	-	-	-	0	0	-	26.86	-	-	-	-	0	-	0.00%
2017-11-28	27.10	-	-	-	-	0	0	-	26.86	-	-	-	-	0	-	-0.73%
2017-11-27	27.30	-	-	-	-	0	0	-	27.06	-	-	-	-	0	-	-0.73%
2017-11-24	27.50	-	-	-	-	0	0	-	27.26	-	-	-	-	0	-	-0.36%
2017-11-23	27.60	-	-	28.00	28.00	1,600	44,125	27.578	27.36	-	-	27.75	27.75	1,614	27.335	-1.43%
2017-11-22	28.00	27.90	28.00	27.90	28.05	4,100	114,605	27.952	27.75	27.65	27.75	27.65	27.80	4,136	27.706	0.36%
2017-11-21	27.90	-	28.50	28.00	28.00	1,200	33,600	28.000	27.65	-	28.25	27.75	27.75	1,211	27.753	2.39%
2017-11-20	27.25	-	-	-	-	500	13,600	27.200	27.01	-	-	-	-	504	26.960	0.00%
2017-11-17	27.25	-	28.50	-	-	0	0	-	27.01	-	28.25	-	-	0	-	1.11%
2017-11-16	26.95	26.50	-	27.05	27.05	1,200	32,460	27.050	26.71	26.27	-	26.81	26.81	1,211	26.811	1.70%
2017-11-15	26.50	-	-	-	-	0	0	-	26.27	-	-	-	-	0	-	0.00%
2017-11-14	26.50	-	-	26.45	26.45	1,000	26,450	26.450	26.27	-	-	26.22	26.22	1,009	26.217	-0.19%
2017-11-13	26.55	-	-	26.50	26.50	3,100	82,150	26.500	26.32	-	-	26.27	26.27	3,128	26.266	0.00%
2017-11-10	26.55	-	-	26.40	26.55	600	15,870	26.450	26.32	-	-	26.17	26.32	605	26.217	0.95%
2017-11-09	26.30	-	-	-	-	0	0	-	26.07	-	-	-	-	0	-	0.00%
2017-11-08	26.30	-	-	-	-	0	0	-	26.07	-	-	-	-	0	-	0.00%
2017-11-07	26.30	-	26.30	26.30	26.30	1,000	26,300	26.300	26.07	-	26.07	26.07	26.07	1,009	26.068	0.96%
2017-11-06	26.05	-	-	26.00	26.00	1,000	26,000	26.000	25.82	-	-	25.77	25.77	1,009	25.771	-1.51%
2017-11-03	26.45	-	26.65	26.55	26.65	1,500	39,920	26.613	26.22	-	26.41	26.32	26.41	1,513	26.379	-0.75%
2017-11-02	26.65	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2017-11-01	26.65	26.65	-	26.65	26.65	200	5,330	26.650	26.41	26.41	-	26.41	26.41	202	26.415	0.00%
2017-10-31	26.65	-	-	-	-	0	0	-	26.41	-	-	-	-	0	-	0.00%
2017-10-30	26.65	-	-	26.00	26.65	1,000	26,130	26.130	26.41	-	-	25.77	26.41	1,009	25.900	2.70%
2017-10-27	25.95	-	-	-	-	0	0	-	25.72	-	-	-	-	0	-	0.78%
2017-10-26	25.75	-	-	25.75	25.75	1,000	25,750	25.750	25.52	-	-	25.52	25.52	1,009	25.523	-0.19%
2017-10-25	25.80	-	-	-	-	0	0	-	25.57	-	-	-	-	0	-	1.38%
2017-10-24	25.45	-	-	-	-	0	0	-	25.23	-	-	-	-	0	-	0.20%
2017-10-23	25.40	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	-0.39%
2017-10-20	25.50	-	-	-	-	0	0	-	25.28	-	-	-	-	0	-	0.00%
2017-10-19	25.50	-	27.00	25.50	25.50	38,000	969,000	25.500	25.28	-	26.76	25.28	25.28	38,338	25.275	0.00%
2017-10-18	25.50	-	27.00	25.35	25.35	1,000	25,350	25.350	25.28	-	26.76	25.13	25.13	1,009	25.126	0.59%
2017-10-17	25.35	-	27.00	-	-	0	0	-	25.13	-	26.76	-	-	0	-	-0.20%
2017-10-16	25.40	-	27.00	25.40	25.40	1,000	25,420	25.420	25.18	-	26.76	25.18	25.18	1,009	25.196	0.40%
2017-10-13	25.30	-	25.40	-	-	0	0	-	25.08	-	25.18	-	-	0	-	0.00%
2017-10-12	25.30	-	-	25.25	25.25	100	2,525	25.250	25.08	-	-	25.03	25.03	101	25.027	0.20%
2017-10-11	25.25	25.05	25.35	25.25	25.25	2,000	50,500	25.250	25.03	24.83	25.13	25.03	25.03	2,018	25.027	0.80%
2017-10-10	25.05	-	25.25	-	-	0	0	-	24.83	-	25.03	-	-	0	-	0.20%
2017-10-09	25.00	-	25.20	-	-	0	0	-	24.78	-	24.98	-	-	0	-	-0.79%
2017-10-06	25.20	24.20	25.20	-	-	0	0	-	24.98	23.99	24.98	-	-	0	-	0.00%
2017-10-04	25.20	24.50	25.20	24.60	25.25	102,000	2,535,450	24.857	24.98	24.28	24.98	24.38	25.03	102,907	24.638	2.86%
2017-10-03	24.50	-	-	-	-	0	0	-	24.28	-	-	-	-	0	-	0.00%
2017-09-29	24.50	-	-	24.40	24.40	3,400	82,960	24.400	24.28	-	-	24.18	24.18	3,430	24.185	0.41%
2017-09-28	24.40	-	24.40	-	-	0	0	-	24.18	-	24.18	-	-	0	-	-1.21%
2017-09-27	24.70	-	-	24.70	24.70	100	2,470	24.700	24.48	-	-	24.48	24.48	101	24.482	0.00%
2017-09-26	24.70	-	-	-	-	0	0	-	24.48	-	-	-	-	0	-	0.00%
2017-09-25	24.70	-	-	24.70	24.70	3,100	76,570	24.700	24.48	-	-	24.48	24.48	3,128	24.482	-0.20%
2017-09-22	24.75	-	-	-	-	0	0	-	24.53	-	-	-	-	0	-	0.00%
2017-09-21	24.75	-	-	-	-	0	0	-	24.53	-	-	-	-	0	-	0.00%
2017-09-20	24.75	-	-	24.75	24.75	1,000	24,750	24.750	24.53	-	-	24.53	24.53	1,009	24.532	0.00%
2017-09-19	24.75	-	-	24.75	24.75	500	12,375	24.750	24.53	-	-	24.53	24.53	504	24.532	-0.80%
2017-09-18	24.95	-	25.05	-	-	0	0	-	24.73	-	24.83	-	-	0	-	0.00%
2017-09-15	24.95	-	-	-	-	0	0	-	24.73	-	-	-	-	0	-	0.00%
2017-09-14	24.95	-	25.50	24.95	25.10	300	7,515	25.050	24.73	-	25.28	24.73	24.88	303	24.829	-0.80%
2017-09-13	25.15	25.10	25.50	-	-	0	0	-	24.93	24.88	25.28	-	-	0	-	0.00%
2017-09-12	25.15	-	25.50	-	-	0	0	-	24.93	-	25.28	-	-	0	-	0.00%
2017-09-11	25.15	-	-	25.20	25.20	1,000	25,200	25.200	24.93	-	-	24.98	24.98	1,009	24.978	-0.98%
2017-09-08	25.40	-	-	-	-	0	0	-	25.18	-	-	-	-	0	-	0.00%
2017-09-07	25.40	-	-	-	-	200	5,050	25.250	25.18	-	-	-	-	202	25.027	-0.20%
2017-09-06	25.45	-	25.90	-	-	0	0	-	25.23	-	25.67	-	-	0	-	0.00%
2017-09-05	25.45	25.25	25.60	-	-	0	0	-	25.23	25.03	25.37	-	-	0	-	0.39%
2017-09-04	25.35	25.20	25.90	25.20	25.25	13,500	340,425	25.217	25.13	24.98	25.67	24.98	25.03	13,620	24.994	0.40%
2017-09-01	25.25	-	25.30	25.30	25.30	5,000	126,450	25.290	25.03	-	25.08	25.08	25.08	5,044	25.067	0.00%
2017-08-31	25.25	-	25.30	-	-	0	0	-	25.03	-	25.08	-	-	0	-	-0.20%
2017-08-30	25.30	-	25.85	25.30	25.40	2,100	53,330	25.395	25.08	-	25.62	25.08	25.18	2,119	25.171	0.00%
2017-08-29	25.30	-	25.40	25.15	25.25	1,700	42,895	25.232	25.08	-	25.18	24.93	25.03	1,715	25.010	0.20%
2017-08-28	25.25	-	-	25.25	25.30	3,500	88,525	25.293	25.03	-	-	25.03	25.08	3,531	25.070	0.80%
2017-08-25	25.05	-	-	24.65	25.05	1,600	39,595	24.747	24.83	-	-	24.43	24.83	1,614	24.529	3.30%
2017-08-24	24.25	-	-	23.40	24.25	7,200	173,580	24.108	24.04	-	-	23.19	24.04	7,264	23.896	0.00%
2017-08-22	24.25	23.95	-	-	-	0	0	-	24.04	23.74	-	-	-	0	-	1.25%
2017-08-21	23.95	-	-	-	-	0	0	-	23.74	-	-	-	-	0	-	0.00%
2017-08-18	23.95	-	-	23.95	23.95	700	16,765	23.950	23.74	-	-	23.74	23.74	706	23.739	0.42%
2017-08-17	23.85	23.65	-	-	-	0	0	-	23.64	23.44	-	-	-	0	-	0.85%
2017-08-16	23.65	-	-	23.65	23.65	6,000	141,900	23.650	23.44	-	-	23.44	23.44	6,053	23.441	-0.63%
2017-08-15	23.80	-	-	-	-	0	0	-	23.59	-	-	-	-	0	-	0.21%
2017-08-14	23.75	-	-	23.60	23.60	1,700	40,120	23.600	23.54	-	-	23.39	23.39	1,715	23.392	0.85%
2017-08-11	23.55	-	-	23.55	23.55	1,400	32,970	23.550	23.34	-	-	23.34	23.34	1,412	23.342	-1.46%
2017-08-10	23.90	-	-	23.70	23.90	9,500	226,750	23.868	23.69	-	-	23.49	23.69	9,585	23.658	-0.21%
2017-08-09	23.95	-	-	23.95	23.95	600	14,370	23.950	23.74	-	-	23.74	23.74	605	23.739	0.00%
2017-08-08	23.95	23.95	-	-	-	0	0	-	23.74	23.74	-	-	-	0	-	0.00%
2017-08-07	23.95	-	24.05	-	-	0	0	-	23.74	-	23.84	-	-	0	-	0.00%
2017-08-04	23.95	-	23.95	24.00	24.05	5,200	125,010	24.040	23.74	-	23.74	23.79	23.84	5,246	23.828	-0.62%
2017-08-03	24.10	-	25.50	24.20	24.20	1,600	38,720	24.200	23.89	-	25.28	23.99	23.99	1,614	23.987	-1.03%
2017-08-02	24.35	-	25.50	24.35	24.35	4,000	97,400	24.350	24.14	-	25.28	24.14	24.14	4,036	24.135	0.00%
2017-08-01	24.35	24.20	24.40	24.35	24.35	500	12,175	24.350	24.14	23.99	24.18	24.14	24.14	504	24.135	2.10%
2017-07-31	23.85	-	24.00	-	-	0	0	-	23.64	-	23.79	-	-	0	-	0.00%
2017-07-28	23.85	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
2017-07-27	23.85	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	0.00%
2017-07-26	23.85	-	-	-	-	0	0	-	23.64	-	-	-	-	0	-	-0.21%
2017-07-25	23.90	-	24.00	23.90	24.00	10,200	244,780	23.998	23.69	-	23.79	23.69	23.79	10,291	23.786	0.00%
2017-07-24	23.90	-	24.00	-	-	0	0	-	23.69	-	23.79	-	-	0	-	0.21%
2017-07-21	23.85	-	24.00	-	-	0	0	-	23.64	-	23.79	-	-	0	-	-0.42%
2017-07-20	23.95	-	-	23.90	23.90	7,000	167,300	23.900	23.74	-	-	23.69	23.69	7,062	23.689	0.21%
2017-07-19	23.90	-	24.00	23.90	23.90	13,000	310,700	23.900	23.69	-	23.79	23.69	23.69	13,116	23.689	1.49%
2017-07-18	23.55	-	-	23.50	23.50	1,000	23,500	23.500	23.34	-	-	23.29	23.29	1,009	23.293	-0.63%
2017-07-17	23.70	-	23.70	23.80	23.80	200	4,760	23.800	23.49	-	23.49	23.59	23.59	202	23.590	0.85%
2017-07-14	23.50	-	-	23.40	23.40	400	9,360	23.400	23.29	-	-	23.19	23.19	404	23.194	0.64%
2017-07-13	23.35	23.35	-	23.35	23.35	2,000	46,700	23.350	23.14	23.14	-	23.14	23.14	2,018	23.144	1.08%
2017-07-12	23.10	-	-	23.20	23.20	100	2,320	23.200	22.90	-	-	23.00	23.00	101	22.995	0.43%
2017-07-11	23.00	-	-	23.00	23.00	200	4,600	23.000	22.80	-	-	22.80	22.80	202	22.797	1.10%
2017-07-10	22.75	-	-	22.75	22.75	400	9,100	22.750	22.55	-	-	22.55	22.55	404	22.549	0.44%
2017-07-07	22.65	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.00%
2017-07-06	22.65	-	-	-	-	0	0	-	22.45	-	-	-	-	0	-	0.22%
2017-07-05	22.60	-	-	22.55	22.55	2,000	45,100	22.550	22.40	-	-	22.35	22.35	2,018	22.351	0.89%
2017-07-04	22.40	-	23.00	-	-	200	4,460	22.300	22.20	-	22.80	-	-	202	22.103	-0.88%
2017-07-03	22.60	-	-	-	-	0	0	-	22.40	-	-	-	-	0	-	-0.44%
2017-06-30	22.70	-	-	-	-	0	0	-	22.50	-	-	-	-	0	-	0.00%
2017-06-29	22.70	-	-	22.60	22.60	1,000	22,600	22.600	22.50	-	-	22.40	22.40	1,009	22.401	0.44%
2017-06-28	22.60	-	-	22.65	22.65	900	20,385	22.650	22.40	-	-	22.45	22.45	908	22.450	0.44%
2017-06-27	22.50	-	-	-	-	100	2,250	22.500	22.30	-	-	-	-	101	22.302	0.45%
2017-06-26	22.40	-	22.50	-	-	0	0	-	22.20	-	22.30	-	-	0	-	0.45%
2017-06-23	22.30	-	-	-	-	0	0	-	22.10	-	-	-	-	0	-	0.00%
2017-06-22	22.30	22.00	-	22.35	22.35	400	8,940	22.350	22.10	21.81	-	22.15	22.15	404	22.153	1.36%
2017-06-21	22.00	-	-	-	-	0	0	-	21.81	-	-	-	-	0	-	0.46%
2017-06-20	21.90	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	-0.23%
2017-06-19	21.95	-	22.00	21.95	21.95	1,400	30,730	21.950	21.76	-	21.81	21.76	21.76	1,412	21.756	0.69%
2017-06-16	21.80	-	-	-	-	0	0	-	21.61	-	-	-	-	0	-	-0.46%
2017-06-15	21.90	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	-0.23%
2017-06-14	21.95	-	-	21.95	22.10	5,000	110,250	22.050	21.76	-	-	21.76	21.91	5,044	21.856	-0.90%
2017-06-13	22.15	-	-	22.15	22.20	2,600	57,690	22.189	21.95	-	-	21.95	22.00	2,623	21.993	-0.23%
2017-06-12	22.20	22.20	22.30	-	-	100	2,235	22.350	22.00	22.00	22.10	-	-	101	22.153	0.23%
2017-06-09	22.15	22.10	-	-	-	0	0	-	21.95	21.91	-	-	-	0	-	0.23%
2017-06-08	22.10	-	-	21.95	21.95	2,100	46,145	21.974	21.91	-	-	21.76	21.76	2,119	21.780	0.91%
2017-06-07	21.90	-	-	-	-	0	0	-	21.71	-	-	-	-	0	-	0.92%
2017-06-06	21.70	-	-	21.55	21.70	1,100	23,720	21.564	21.51	-	-	21.36	21.51	1,110	21.373	0.70%
2017-06-05	21.55	-	-	21.50	21.50	300	6,450	21.500	21.36	-	-	21.31	21.31	303	21.310	-1.15%
2017-06-02	21.80	-	21.80	-	-	0	0	-	21.61	-	21.61	-	-	0	-	-0.68%
2017-06-01	21.95	-	-	-	-	100	2,180	21.800	21.76	-	-	-	-	101	21.608	0.92%
2017-05-31	21.75	-	21.90	-	-	1,000	21,700	21.700	21.56	-	21.71	-	-	1,009	21.509	0.46%
2017-05-29	21.65	-	-	-	-	0	0	-	21.46	-	-	-	-	0	-	0.00%
2017-05-26	21.65	-	21.65	21.65	21.65	2,600	56,290	21.650	21.46	-	21.46	21.46	21.46	2,623	21.459	1.17%
2017-05-25	21.40	-	21.45	21.40	21.40	11,600	248,280	21.403	21.21	-	21.26	21.21	21.21	11,703	21.215	2.15%
2017-05-24	20.95	-	21.20	-	-	0	0	-	20.77	-	21.01	-	-	0	-	0.00%
2017-05-23	20.95	-	21.20	20.75	20.75	1,000	20,750	20.750	20.77	-	21.01	20.57	20.57	1,009	20.567	0.96%
2017-05-22	20.75	-	21.20	20.70	20.70	700	14,490	20.700	20.57	-	21.01	20.52	20.52	706	20.517	0.48%
2017-05-19	20.65	-	21.00	-	-	0	0	-	20.47	-	20.81	-	-	0	-	0.00%
2017-05-18	20.65	-	21.20	-	-	0	0	-	20.47	-	21.01	-	-	0	-	-0.48%
2017-05-17	20.75	-	21.20	20.75	21.20	300	6,315	21.050	20.57	-	21.01	20.57	21.01	303	20.864	0.00%
2017-05-16	20.75	-	21.20	20.75	20.75	1,500	31,125	20.750	20.57	-	21.01	20.57	20.57	1,513	20.567	0.00%
2017-05-15	20.75	-	21.20	-	-	0	0	-	20.57	-	21.01	-	-	0	-	0.24%
2017-05-12	20.70	20.70	21.20	-	-	0	0	-	20.52	20.52	21.01	-	-	0	-	1.72%
2017-05-11	20.35	-	21.20	-	-	0	0	-	20.17	-	21.01	-	-	0	-	0.49%
2017-05-10	20.25	-	21.20	-	-	0	0	-	20.07	-	21.01	-	-	0	-	0.25%
2017-05-09	20.20	-	21.20	20.20	20.20	2,000	40,400	20.200	20.02	-	21.01	20.02	20.02	2,018	20.022	-0.25%
2017-05-08	20.25	-	21.20	20.20	20.20	1,000	20,200	20.200	20.07	-	21.01	20.02	20.02	1,009	20.022	-0.25%
2017-05-05	20.30	-	20.50	-	-	0	0	-	20.12	-	20.32	-	-	0	-	-0.25%
2017-05-04	20.35	-	20.65	-	-	0	0	-	20.17	-	20.47	-	-	0	-	-0.49%
2017-05-02	20.45	-	21.20	-	-	0	0	-	20.27	-	21.01	-	-	0	-	-0.24%
2017-04-28	20.50	-	21.20	-	-	0	0	-	20.32	-	21.01	-	-	0	-	0.00%
2017-04-27	20.50	-	21.20	-	-	0	0	-	20.32	-	21.01	-	-	0	-	0.00%
2017-04-26	20.50	-	21.20	20.50	20.50	300	6,150	20.500	20.32	-	21.01	20.32	20.32	303	20.319	0.24%
2017-04-25	20.45	-	21.20	-	-	0	0	-	20.27	-	21.01	-	-	0	-	0.00%
2017-04-24	20.45	19.80	21.20	-	-	0	0	-	20.27	19.63	21.01	-	-	0	-	0.00%
2017-04-21	20.45	-	21.20	-	-	0	0	-	20.27	-	21.01	-	-	0	-	0.49%
2017-04-20	20.35	-	21.20	-	-	0	0	-	20.17	-	21.01	-	-	0	-	0.00%
2017-04-19	20.35	20.00	21.20	-	-	0	0	-	20.17	19.82	21.01	-	-	0	-	-0.73%
2017-04-18	20.50	20.15	21.20	-	-	0	0	-	20.32	19.97	21.01	-	-	0	-	-1.20%
2017-04-13	20.75	-	21.20	-	-	0	0	-	20.57	-	21.01	-	-	0	-	-0.24%
2017-04-12	20.80	-	21.20	-	-	0	0	-	20.62	-	21.01	-	-	0	-	0.00%
2017-04-11	20.80	-	21.20	-	-	0	0	-	20.62	-	21.01	-	-	0	-	0.00%
2017-04-10	20.80	-	21.20	-	-	0	0	-	20.62	-	21.01	-	-	0	-	0.00%
2017-04-07	20.80	-	21.20	-	-	0	0	-	20.62	-	21.01	-	-	0	-	0.00%
2017-04-06	20.80	-	21.20	-	-	0	0	-	20.62	-	21.01	-	-	0	-	0.24%
2017-04-05	20.75	-	21.20	-	-	0	0	-	20.57	-	21.01	-	-	0	-	0.73%
2017-04-03	20.60	-	21.20	-	-	0	0	-	20.42	-	21.01	-	-	0	-	0.49%
2017-03-31	20.50	-	21.20	-	-	0	0	-	20.32	-	21.01	-	-	0	-	0.00%
2017-03-30	20.50	-	21.20	-	-	0	0	-	20.32	-	21.01	-	-	0	-	-0.24%
2017-03-29	20.55	-	21.20	-	-	0	0	-	20.37	-	21.01	-	-	0	-	-0.24%
2017-03-28	20.60	-	21.20	-	-	0	0	-	20.42	-	21.01	-	-	0	-	0.00%
2017-03-27	20.60	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.24%
2017-03-24	20.55	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.49%
2017-03-23	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2017-03-22	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2017-03-21	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.49%
2017-03-20	20.35	-	-	20.35	20.35	6,000	122,100	20.350	20.17	-	-	20.17	20.17	6,053	20.171	-0.73%
2017-03-17	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	-0.49%
2017-03-16	20.60	-	-	20.60	20.60	2,000	41,200	20.600	20.42	-	-	20.42	20.42	2,018	20.418	0.73%
2017-03-15	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2017-03-14	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2017-03-13	20.45	-	-	20.40	20.40	600	12,240	20.400	20.27	-	-	20.22	20.22	605	20.220	0.25%
2017-03-10	20.40	-	20.45	-	-	0	0	-	20.22	-	20.27	-	-	0	-	-0.24%
2017-03-09	20.45	-	20.55	-	-	0	0	-	20.27	-	20.37	-	-	0	-	-0.24%
2017-03-08	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2017-03-07	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2017-03-06	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2017-03-03	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	-0.73%
2017-03-02	20.65	-	-	-	-	0	0	-	20.47	-	-	-	-	0	-	-0.72%
2017-03-01	20.80	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.00%
2017-02-28	20.80	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	0.00%
2017-02-27	20.80	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	-0.24%
2017-02-24	20.85	-	22.40	20.80	20.80	12,200	254,060	20.825	20.67	-	22.20	20.62	20.62	12,309	20.641	-0.95%
2017-02-23	21.05	-	22.40	-	-	0	0	-	20.86	-	22.20	-	-	0	-	0.00%
2017-02-22	21.05	-	22.40	-	-	0	0	-	20.86	-	22.20	-	-	0	-	0.00%
2017-02-21	21.05	20.95	21.30	-	-	0	0	-	20.86	20.77	21.11	-	-	0	-	0.00%
2017-02-20	21.05	-	22.40	-	-	0	0	-	20.86	-	22.20	-	-	0	-	0.72%
2017-02-17	20.90	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	-0.24%
2017-02-16	20.95	-	-	-	-	0	0	-	20.77	-	-	-	-	0	-	0.24%
2017-02-15	20.90	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2017-02-14	20.90	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.00%
2017-02-13	20.90	-	-	-	-	0	0	-	20.72	-	-	-	-	0	-	0.48%
2017-02-10	20.80	-	-	20.75	20.80	4,000	83,050	20.763	20.62	-	-	20.57	20.62	4,036	20.579	0.73%
2017-02-09	20.65	-	-	-	-	0	0	-	20.47	-	-	-	-	0	-	0.24%
2017-02-08	20.60	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.00%
2017-02-07	20.60	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	-0.24%
2017-02-06	20.65	-	-	-	-	0	0	-	20.47	-	-	-	-	0	-	0.00%
2017-02-03	20.65	-	-	-	-	1,500	31,950	21.300	20.47	-	-	-	-	1,513	21.112	-0.24%
2017-02-02	20.70	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2017-02-01	20.70	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2017-01-27	20.70	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2017-01-26	20.70	-	-	20.65	20.65	700	14,455	20.650	20.52	-	-	20.47	20.47	706	20.468	0.00%
2017-01-25	20.70	-	-	20.50	20.70	10,000	206,800	20.680	20.52	-	-	20.32	20.52	10,089	20.498	-0.24%
2017-01-24	20.75	19.80	-	20.50	20.50	2,000	41,200	20.600	20.57	19.63	-	20.32	20.32	2,018	20.418	0.00%
2017-01-23	20.75	-	-	-	-	0	0	-	20.57	-	-	-	-	0	-	0.00%
2017-01-20	20.75	-	-	20.75	20.75	700	14,525	20.750	20.57	-	-	20.57	20.57	706	20.567	0.73%
2017-01-19	20.60	-	-	20.60	20.60	1,000	20,600	20.600	20.42	-	-	20.42	20.42	1,009	20.418	-0.48%
2017-01-18	20.70	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.98%
2017-01-17	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2017-01-16	20.50	20.00	-	-	-	0	0	-	20.32	19.82	-	-	-	0	-	1.23%
2017-01-13	20.25	19.90	-	-	-	0	0	-	20.07	19.72	-	-	-	0	-	0.25%
2017-01-12	20.20	19.92	-	-	-	0	0	-	20.02	19.74	-	-	-	0	-	-0.25%
2017-01-11	20.25	20.10	-	-	-	0	0	-	20.07	19.92	-	-	-	0	-	-0.49%
2017-01-10	20.35	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	0.00%
2017-01-09	20.35	19.98	-	-	-	0	0	-	20.17	19.80	-	-	-	0	-	0.00%
2017-01-06	20.35	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	-0.49%
2017-01-05	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.74%
2017-01-04	20.30	-	-	20.20	20.30	4,000	81,000	20.250	20.12	-	-	20.02	20.12	4,036	20.071	1.00%
2017-01-03	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.60%
2016-12-30	19.98	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	0.10%
2016-12-29	19.96	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	-0.10%
2016-12-28	19.98	-	-	-	-	0	0	-	19.80	-	-	-	-	0	-	-0.35%
2016-12-23	20.05	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	-0.25%
2016-12-22	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-12-21	20.10	-	-	20.05	20.10	2,000	40,150	20.075	19.92	-	-	19.87	19.92	2,018	19.898	0.50%
2016-12-20	20.00	-	-	-	-	0	0	-	19.82	-	-	-	-	0	-	-0.25%
2016-12-19	20.05	-	-	20.05	20.05	1,000	20,050	20.050	19.87	-	-	19.87	19.87	1,009	19.873	-0.99%
2016-12-16	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.00%
2016-12-15	20.25	-	-	20.25	20.25	6,000	121,500	20.250	20.07	-	-	20.07	20.07	6,053	20.071	-2.88%
2016-12-14	20.85	-	-	-	-	0	0	-	20.67	-	-	-	-	0	-	-0.95%
2016-12-13	21.05	-	-	-	-	0	0	-	20.86	-	-	-	-	0	-	-0.47%
2016-12-12	21.15	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	-0.70%
2016-12-09	21.30	-	-	-	-	0	0	-	21.11	-	-	-	-	0	-	0.71%
2016-12-08	21.15	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2016-12-07	21.15	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2016-12-06	21.15	-	-	-	-	0	0	-	20.96	-	-	-	-	0	-	0.00%
2016-12-05	21.15	-	-	21.20	21.20	1,000	21,200	21.200	20.96	-	-	21.01	21.01	1,009	21.013	-1.40%
2016-12-02	21.45	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2016-12-01	21.45	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	0.00%
2016-11-30	21.45	-	-	-	-	0	0	-	21.26	-	-	-	-	0	-	-0.23%
2016-11-29	21.50	-	-	-	-	0	0	-	21.31	-	-	-	-	0	-	1.18%
2016-11-28	21.25	-	-	21.30	21.30	2,000	42,600	21.300	21.06	-	-	21.11	21.11	2,018	21.112	1.19%
2016-11-25	21.00	-	-	20.90	21.00	4,000	83,900	20.975	20.81	-	-	20.72	20.81	4,036	20.790	1.20%
2016-11-24	20.75	-	-	20.65	20.65	300	6,195	20.650	20.57	-	-	20.47	20.47	303	20.468	-0.24%
2016-11-23	20.80	20.80	-	-	-	0	0	-	20.62	20.62	-	-	-	0	-	0.24%
2016-11-22	20.75	-	-	-	-	0	0	-	20.57	-	-	-	-	0	-	0.97%
2016-11-21	20.55	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.49%
2016-11-18	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	-0.49%
2016-11-17	20.55	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.00%
2016-11-16	20.55	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.00%
2016-11-15	20.55	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	-0.48%
2016-11-14	20.65	-	-	20.65	20.65	10,000	206,500	20.650	20.47	-	-	20.47	20.47	10,089	20.468	0.24%
2016-11-11	20.60	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.49%
2016-11-10	20.50	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.74%
2016-11-09	20.35	-	-	20.35	20.35	2,000	40,700	20.350	20.17	-	-	20.17	20.17	2,018	20.171	-0.49%
2016-11-08	20.45	-	20.60	-	-	0	0	-	20.27	-	20.42	-	-	0	-	0.00%
2016-11-07	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2016-11-04	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2016-11-03	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.49%
2016-11-02	20.35	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	0.00%
2016-11-01	20.35	-	-	-	-	0	0	-	20.17	-	-	-	-	0	-	0.49%
2016-10-31	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.00%
2016-10-28	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.25%
2016-10-27	20.20	-	-	20.20	20.25	73,900	1,493,780	20.214	20.02	-	-	20.02	20.07	74,557	20.035	-1.22%
2016-10-26	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2016-10-25	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.00%
2016-10-24	20.45	-	-	-	-	0	0	-	20.27	-	-	-	-	0	-	0.99%
2016-10-20	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.00%
2016-10-19	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.00%
2016-10-18	20.25	-	-	20.05	20.25	2,500	50,275	20.110	20.07	-	-	19.87	20.07	2,522	19.933	1.00%
2016-10-17	20.05	-	-	-	-	0	0	-	19.87	-	-	-	-	0	-	-0.25%
2016-10-14	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-13	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-12	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-11	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-07	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-06	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-05	20.10	-	-	-	-	0	0	-	19.92	-	-	-	-	0	-	0.00%
2016-10-04	20.10	-	-	19.94	20.10	3,000	59,980	19.993	19.92	-	-	19.76	19.92	3,027	19.817	2.13%
2016-10-03	19.68	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2016-09-30	19.68	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.10%
2016-09-29	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.00%
2016-09-28	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.00%
2016-09-27	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.31%
2016-09-26	19.60	-	-	19.60	19.60	40,200	787,920	19.600	19.43	-	-	19.43	19.43	40,558	19.427	-1.61%
2016-09-23	19.92	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.00%
2016-09-22	19.92	-	-	-	-	0	0	-	19.74	-	-	-	-	0	-	0.61%
2016-09-21	19.80	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	0.20%
2016-09-20	19.76	-	-	19.74	19.74	3,000	59,180	19.727	19.59	-	-	19.57	19.57	3,027	19.553	-0.10%
2016-09-19	19.78	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2016-09-15	19.78	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	0.00%
2016-09-14	19.78	-	-	-	-	0	0	-	19.61	-	-	-	-	0	-	-0.50%
2016-09-13	19.88	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2016-09-12	19.88	-	-	19.88	19.88	3,000	59,640	19.880	19.70	-	-	19.70	19.70	3,027	19.705	-1.83%
2016-09-09	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.00%
2016-09-08	20.25	-	21.00	-	-	0	0	-	20.07	-	20.81	-	-	0	-	0.00%
2016-09-07	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	0.50%
2016-09-06	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-09-05	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-09-02	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-09-01	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-08-31	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-08-30	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	0.00%
2016-08-29	20.15	-	-	-	-	0	0	-	19.97	-	-	-	-	0	-	-0.49%
2016-08-26	20.25	-	-	-	-	0	0	-	20.07	-	-	-	-	0	-	-0.25%
2016-08-25	20.30	-	-	-	-	0	0	-	20.12	-	-	-	-	0	-	-0.49%
2016-08-24	20.40	-	-	-	-	0	0	-	20.22	-	-	-	-	0	-	0.00%
2016-08-23	20.40	-	21.00	20.40	20.40	2,000	40,800	20.400	20.22	-	20.81	20.22	20.22	2,018	20.220	0.49%
2016-08-22	20.30	-	-	20.30	20.30	5,000	101,500	20.300	20.12	-	-	20.12	20.12	5,044	20.121	-1.46%
2016-08-19	20.60	-	-	-	-	0	0	-	20.42	-	-	-	-	0	-	0.00%
2016-08-18	20.60	20.00	-	-	-	0	0	-	20.42	19.82	-	-	-	0	-	-0.24%
2016-08-17	20.65	-	-	20.65	20.65	2,000	41,300	20.650	20.47	-	-	20.47	20.47	2,018	20.468	-0.24%
2016-08-16	20.70	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	-0.48%
2016-08-15	20.80	-	-	-	-	0	0	-	20.62	-	-	-	-	0	-	2.46%
2016-08-12	20.30	-	-	20.05	20.30	1,500	30,200	20.133	20.12	-	-	19.87	20.12	1,513	19.956	1.50%
2016-08-11	20.00	-	20.10	20.00	20.00	1,300	26,000	20.000	19.82	-	19.92	19.82	19.82	1,312	19.824	0.91%
2016-08-10	19.82	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.00%
2016-08-09	19.82	-	-	-	-	0	0	-	19.65	-	-	-	-	0	-	0.71%
2016-08-08	19.68	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.10%
2016-08-05	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.00%
2016-08-04	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.00%
2016-08-03	19.66	-	-	-	-	0	0	-	19.49	-	-	-	-	0	-	0.10%
2016-08-01	19.64	-	19.76	19.54	19.58	1,000	19,560	19.560	19.47	-	19.59	19.37	19.41	1,009	19.388	-0.51%
2016-07-29	19.74	-	-	-	-	0	0	-	19.57	-	-	-	-	0	-	0.00%
2016-07-28	19.74	-	-	-	-	0	0	-	19.57	-	-	-	-	0	-	0.00%
2016-07-27	19.74	-	-	19.62	19.62	4,200	82,404	19.620	19.57	-	-	19.45	19.45	4,237	19.447	-0.30%
2016-07-26	19.80	-	-	-	-	0	0	-	19.63	-	-	-	-	0	-	0.41%
2016-07-25	19.72	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	0.00%
2016-07-22	19.72	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	-0.50%
2016-07-21	19.82	-	19.88	19.82	19.88	3,500	69,550	19.871	19.65	-	19.70	19.65	19.70	3,531	19.696	0.00%
2016-07-20	19.82	19.64	19.92	19.70	19.82	3,000	59,280	19.760	19.65	19.47	19.74	19.53	19.65	3,027	19.586	-0.30%
2016-07-19	19.88	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	-0.20%
2016-07-18	19.92	19.78	19.96	-	-	0	0	-	19.74	19.61	19.78	-	-	0	-	0.00%
2016-07-15	19.92	-	20.00	-	-	0	0	-	19.74	-	19.82	-	-	0	-	0.00%
2016-07-14	19.92	-	20.10	-	-	0	0	-	19.74	-	19.92	-	-	0	-	0.00%
2016-07-13	19.92	-	20.00	-	-	0	0	-	19.74	-	19.82	-	-	0	-	0.30%
2016-07-12	19.86	-	-	-	-	0	0	-	19.68	-	-	-	-	0	-	1.64%
2016-07-11	19.54	19.30	19.76	-	-	0	0	-	19.37	19.13	19.59	-	-	0	-	0.00%
2016-07-08	19.54	-	-	-	-	0	0	-	19.37	-	-	-	-	0	-	-0.41%
2016-07-07	19.62	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	0.00%
2016-07-06	19.62	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	-0.30%
2016-07-05	19.68	-	-	19.68	19.76	18,500	364,280	19.691	19.51	-	-	19.51	19.59	18,665	19.517	0.31%
2016-07-04	19.62	-	-	-	-	0	0	-	19.45	-	-	-	-	0	-	1.55%
2016-06-30	19.32	-	19.40	-	-	0	0	-	19.15	-	19.23	-	-	0	-	0.10%
2016-06-29	19.30	-	-	-	-	0	0	-	19.13	-	-	-	-	0	-	0.73%
2016-06-28	19.16	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2016-06-27	19.16	-	-	-	-	0	0	-	18.99	-	-	-	-	0	-	0.00%
2016-06-24	19.16	-	-	19.20	19.20	13,000	249,600	19.200	18.99	-	-	19.03	19.03	13,116	19.031	-1.64%
2016-06-23	19.48	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	0.00%
2016-06-22	19.48	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	0.00%
2016-06-21	19.48	-	-	-	-	0	0	-	19.31	-	-	-	-	0	-	0.00%
2016-06-20	19.48	-	-	18.90	19.48	2,600	49,692	19.112	19.31	-	-	18.73	19.31	2,623	18.944	5.87%
2016-06-17	18.40	18.40	18.50	18.40	18.40	200	3,680	18.400	18.24	18.24	18.34	18.24	18.24	202	18.238	0.55%
2016-06-16	18.30	18.30	18.40	-	-	0	0	-	18.14	18.14	18.24	-	-	0	-	0.11%
2016-06-15	18.28	-	-	-	-	0	0	-	18.12	-	-	-	-	0	-	0.22%
2016-06-14	18.24	-	18.24	-	-	0	0	-	18.08	-	18.08	-	-	0	-	0.00%
2016-06-13	18.24	-	18.50	-	-	0	0	-	18.08	-	18.34	-	-	0	-	-1.94%
2016-06-10	18.60	-	-	-	-	0	0	-	18.44	-	-	-	-	0	-	0.00%
2016-06-08	18.60	18.60	18.70	-	-	0	0	-	18.44	18.44	18.54	-	-	0	-	0.00%
2016-06-07	18.60	-	18.98	-	-	0	0	-	18.44	-	18.81	-	-	0	-	0.54%
2016-06-06	18.50	-	19.00	-	-	0	0	-	18.34	-	18.83	-	-	0	-	0.00%
2016-06-03	18.50	-	18.90	-	-	0	0	-	18.34	-	18.73	-	-	0	-	0.00%
2016-06-02	18.50	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.11%
2016-06-01	18.48	-	-	-	-	0	0	-	18.32	-	-	-	-	0	-	1.65%
2016-05-31	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2016-05-30	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2016-05-27	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2016-05-26	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2016-05-25	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	0.00%
2016-05-24	18.18	-	-	-	-	0	0	-	18.02	-	-	-	-	0	-	-0.44%
2016-05-23	18.26	-	18.48	18.26	18.26	10,000	182,600	18.260	18.10	-	18.32	18.10	18.10	10,089	18.099	0.00%
2016-05-20	18.26	-	18.26	-	-	0	0	-	18.10	-	18.10	-	-	0	-	0.00%
2016-05-19	18.26	-	18.26	-	-	0	0	-	18.10	-	18.10	-	-	0	-	0.00%
2016-05-18	18.26	-	18.26	-	-	0	0	-	18.10	-	18.10	-	-	0	-	-0.44%
2016-05-17	18.34	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2016-05-16	18.34	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2016-05-13	18.34	18.28	18.44	-	-	0	0	-	18.18	18.12	18.28	-	-	0	-	0.00%
2016-05-12	18.34	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2016-05-11	18.34	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	0.00%
2016-05-10	18.34	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	-2.13%
2016-05-09	18.74	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2016-05-06	18.74	-	19.00	-	-	0	0	-	18.57	-	18.83	-	-	0	-	-1.06%
2016-05-05	18.94	-	19.00	-	-	0	0	-	18.77	-	18.83	-	-	0	-	0.00%
2016-05-04	18.94	-	19.22	-	-	0	0	-	18.77	-	19.05	-	-	0	-	0.32%
2016-05-03	18.88	18.88	-	-	-	0	0	-	18.71	18.71	-	-	-	0	-	0.00%
2016-04-29	18.88	-	19.30	-	-	0	0	-	18.71	-	19.13	-	-	0	-	0.00%
2016-04-28	18.88	-	-	-	-	0	0	-	18.71	-	-	-	-	0	-	0.00%
2016-04-27	18.88	18.80	19.00	-	-	0	0	-	18.71	18.63	18.83	-	-	0	-	0.00%
2016-04-26	18.88	18.88	19.08	-	-	0	0	-	18.71	18.71	18.91	-	-	0	-	0.43%
2016-04-25	18.80	18.80	19.00	18.78	18.78	600	11,268	18.780	18.63	18.63	18.83	18.61	18.61	605	18.614	-1.36%
2016-04-22	19.06	18.90	19.10	-	-	0	0	-	18.89	18.73	18.93	-	-	0	-	0.00%
2016-04-21	19.06	18.86	19.06	-	-	0	0	-	18.89	18.69	18.89	-	-	0	-	-0.42%
2016-04-20	19.14	18.94	19.14	-	-	0	0	-	18.97	18.77	18.97	-	-	0	-	-0.21%
2016-04-19	19.18	19.06	19.26	-	-	0	0	-	19.01	18.89	19.09	-	-	0	-	0.00%
2016-04-18	19.18	18.98	19.18	-	-	0	0	-	19.01	18.81	19.01	-	-	0	-	0.00%
2016-04-15	19.18	19.18	19.38	-	-	0	0	-	19.01	19.01	19.21	-	-	0	-	0.10%
2016-04-14	19.16	19.16	19.36	-	-	0	0	-	18.99	18.99	19.19	-	-	0	-	0.00%
2016-04-13	19.16	19.16	19.36	-	-	0	0	-	18.99	18.99	19.19	-	-	0	-	1.16%
2016-04-12	18.94	18.92	19.12	-	-	0	0	-	18.77	18.75	18.95	-	-	0	-	0.00%
2016-04-11	18.94	18.94	19.14	-	-	0	0	-	18.77	18.77	18.97	-	-	0	-	0.11%
2016-04-08	18.92	18.72	18.92	-	-	0	0	-	18.75	18.55	18.75	-	-	0	-	-0.84%
2016-04-07	19.08	18.88	19.08	-	-	0	0	-	18.91	18.71	18.91	-	-	0	-	-0.63%
2016-04-06	19.20	19.10	19.30	-	-	0	0	-	19.03	18.93	19.13	-	-	0	-	0.00%
2016-04-05	19.20	19.20	19.40	-	-	0	0	-	19.03	19.03	19.23	-	-	0	-	0.42%
2016-04-01	19.12	19.12	19.32	-	-	0	0	-	18.95	18.95	19.15	-	-	0	-	0.63%
2016-03-31	19.00	19.00	19.20	-	-	0	0	-	18.83	18.83	19.03	-	-	0	-	0.11%
2016-03-30	18.98	18.98	19.18	-	-	0	0	-	18.81	18.81	19.01	-	-	0	-	1.82%
2016-03-29	18.64	18.52	18.64	-	-	0	0	-	18.48	18.36	18.48	-	-	0	-	-1.38%
2016-03-24	18.90	18.70	18.90	19.24	19.24	1,000	19,240	19.240	18.73	18.54	18.73	19.07	19.07	1,009	19.070	-1.87%
2016-03-23	19.26	19.06	19.26	-	-	0	0	-	19.09	18.89	19.09	-	-	0	-	-0.10%
2016-03-22	19.28	19.08	19.28	19.26	19.28	1,800	34,734	19.297	19.11	18.91	19.11	19.09	19.11	1,816	19.127	-0.72%
2016-03-21	19.42	19.22	19.42	19.42	19.42	1,100	21,362	19.420	19.25	19.05	19.25	19.25	19.25	1,110	19.249	3.19%
2016-03-18	18.82	18.82	19.02	-	-	0	0	-	18.65	18.65	18.85	-	-	0	-	0.75%
2016-03-17	18.68	18.68	18.88	-	-	0	0	-	18.52	18.52	18.71	-	-	0	-	0.11%
2016-03-16	18.66	18.66	18.86	-	-	0	0	-	18.50	18.50	18.69	-	-	0	-	1.41%
2016-03-15	18.40	18.40	18.60	-	-	0	0	-	18.24	18.24	18.44	-	-	0	-	0.88%
2016-03-14	18.24	18.24	18.44	18.24	18.24	500	9,120	18.240	18.08	18.08	18.28	18.08	18.08	504	18.079	0.44%
2016-03-11	18.16	18.16	18.36	-	-	0	0	-	18.00	18.00	18.20	-	-	0	-	0.67%
2016-03-10	18.04	17.86	18.04	-	-	0	0	-	17.88	17.70	17.88	-	-	0	-	-1.53%
2016-03-09	18.32	18.30	18.32	18.32	18.32	7,000	128,240	18.320	18.16	18.14	18.16	18.16	18.16	7,062	18.158	-1.93%
2016-03-08	18.68	18.54	18.74	-	-	0	0	-	18.52	18.38	18.57	-	-	0	-	0.00%
2016-03-07	18.68	18.50	18.70	18.58	18.68	1,800	33,474	18.597	18.52	18.34	18.54	18.42	18.52	1,816	18.433	0.54%
2016-03-04	18.58	18.58	18.78	-	-	0	0	-	18.42	18.42	18.61	-	-	0	-	3.45%
2016-03-03	17.96	17.96	18.16	-	-	0	0	-	17.80	17.80	18.00	-	-	0	-	0.56%
2016-03-02	17.86	17.86	18.04	-	-	0	0	-	17.70	17.70	17.88	-	-	0	-	3.00%
2016-03-01	17.34	17.34	17.52	-	-	0	0	-	17.19	17.19	17.37	-	-	0	-	1.52%
2016-02-29	17.08	17.08	17.26	16.88	16.88	1,200	20,256	16.880	16.93	16.93	17.11	16.73	16.73	1,211	16.731	-0.12%
2016-02-26	17.10	17.10	-	-	-	0	0	-	16.95	16.95	-	-	-	0	-	0.71%
2016-02-25	16.98	16.90	17.08	16.98	16.98	100	1,698	16.980	16.83	16.75	16.93	16.83	16.83	101	16.830	-5.35%
2016-02-24	17.94	17.84	18.02	-	-	0	0	-	17.78	17.68	17.86	-	-	0	-	0.00%
2016-02-23	17.94	17.76	17.94	-	-	0	0	-	17.78	17.60	17.78	-	-	0	-	-0.33%
2016-02-22	18.00	18.00	18.20	17.86	17.86	100	1,786	17.860	17.84	17.84	18.04	17.70	17.70	101	17.703	1.81%
2016-02-19	17.68	17.58	17.76	-	-	0	0	-	17.52	17.42	17.60	-	-	0	-	0.00%
2016-02-18	17.68	17.64	17.82	-	-	0	0	-	17.52	17.48	17.66	-	-	0	-	0.00%
2016-02-17	17.68	17.68	17.86	17.60	17.60	100	1,760	17.600	17.52	17.52	17.70	17.44	17.44	101	17.445	0.45%
2016-02-16	17.60	17.60	17.78	-	-	0	0	-	17.44	17.44	17.62	-	-	0	-	2.44%
2016-02-15	17.18	17.18	17.36	-	-	0	0	-	17.03	17.03	17.21	-	-	0	-	3.62%
2016-02-12	16.58	16.40	16.58	-	-	0	0	-	16.43	16.26	16.43	-	-	0	-	-0.12%
2016-02-11	16.60	16.60	16.68	16.60	16.60	200	3,320	16.600	16.45	16.45	16.53	16.45	16.45	202	16.454	-3.38%
2016-02-05	17.18	17.18	17.36	17.16	17.16	100	1,716	17.160	17.03	17.03	17.21	17.01	17.01	101	17.009	-0.23%
2016-02-04	17.22	17.22	17.34	-	-	0	0	-	17.07	17.07	17.19	-	-	0	-	0.00%
2016-02-03	17.22	17.12	17.30	-	-	0	0	-	17.07	16.97	17.15	-	-	0	-	0.00%
2016-02-02	17.22	17.22	17.40	-	-	0	0	-	17.07	17.07	17.25	-	-	0	-	0.47%
2016-02-01	17.14	16.96	17.14	-	-	0	0	-	16.99	16.81	16.99	-	-	0	-	-1.49%
2016-01-29	17.40	17.30	17.48	17.40	17.40	100	1,740	17.400	17.25	17.15	17.33	17.25	17.25	101	17.247	2.23%
2016-01-28	17.02	16.84	17.02	17.18	17.18	300	5,154	17.180	16.87	16.69	16.87	17.03	17.03	303	17.029	-0.93%
2016-01-27	17.18	17.18	17.36	17.10	17.12	13,500	232,020	17.187	17.03	17.03	17.21	16.95	16.97	13,620	17.035	-1.38%
2016-01-26	17.42	17.38	17.44	17.38	17.42	8,600	152,774	17.764	17.27	17.23	17.29	17.23	17.27	8,677	17.608	-4.07%
2016-01-25	18.16	18.16	18.36	-	-	0	0	-	18.00	18.00	18.20	-	-	0	-	0.11%
2016-01-22	18.14	18.14	18.34	-	-	3,000	54,000	18.000	17.98	17.98	18.18	-	-	3,027	17.841	0.44%
2016-01-21	18.06	17.88	18.06	18.44	18.44	100	1,844	18.440	17.90	17.72	17.90	18.28	18.28	101	18.277	-2.38%
2016-01-20	18.50	18.30	18.50	-	-	0	0	-	18.34	18.14	18.34	-	-	0	-	-0.64%
2016-01-19	18.62	18.60	18.80	18.62	18.62	100	1,862	18.620	18.46	18.44	18.63	18.46	18.46	101	18.456	1.97%
2016-01-18	18.26	18.08	18.28	18.26	18.26	2,000	36,520	18.260	18.10	17.92	18.12	18.10	18.10	2,018	18.099	0.00%
2016-01-15	18.26	18.06	18.26	-	-	0	0	-	18.10	17.90	18.10	-	-	0	-	-1.51%
2016-01-14	18.54	18.54	18.74	18.10	18.14	15,000	271,540	18.103	18.38	18.38	18.57	17.94	17.98	15,133	17.943	0.43%
2016-01-13	18.46	18.30	18.46	18.52	18.72	6,100	113,660	18.633	18.30	18.14	18.30	18.36	18.55	6,154	18.468	-0.32%
2016-01-12	18.52	18.50	18.70	18.52	18.52	2,000	37,040	18.520	18.36	18.34	18.54	18.36	18.36	2,018	18.357	-0.43%
2016-01-11	18.60	18.40	18.60	18.66	18.94	4,400	82,896	18.840	18.44	18.24	18.44	18.50	18.77	4,439	18.674	-3.13%
2016-01-08	19.20	19.10	19.28	19.18	19.32	18,600	358,390	19.268	19.03	18.93	19.11	19.01	19.15	18,765	19.098	3.78%
2016-01-07	18.50	18.36	18.60	18.50	19.04	9,100	169,894	18.670	18.34	18.20	18.44	18.34	18.87	9,181	18.505	-8.42%
2016-01-06	20.20	20.20	20.45	-	-	0	0	-	20.02	20.02	20.27	-	-	0	-	0.00%
2016-01-05	20.20	20.00	20.25	-	-	0	0	-	20.02	19.82	20.07	-	-	0	-	0.00%
2016-01-04	20.20	19.92	20.20	-	-	0	0	-	20.02	19.74	20.02	-	-	0	-	-5.83%
2015-12-31	21.45	21.20	21.50	-	-	0	0	-	21.26	21.01	21.31	-	-	0	-	0.00%
2015-12-30	21.45	21.35	21.65	-	-	0	0	-	21.26	21.16	21.46	-	-	0	-	0.00%
2015-12-29	21.45	21.35	21.65	-	-	0	0	-	21.26	21.16	21.46	-	-	0	-	0.00%
2015-12-28	21.45	21.20	21.50	21.45	21.45	300	6,435	21.450	21.26	21.01	21.31	21.26	21.26	303	21.261	-2.28%
2015-12-24	21.95	21.65	21.95	-	-	0	0	-	21.76	21.46	21.76	-	-	0	-	-0.45%
2015-12-23	22.05	22.05	22.20	22.00	22.00	200	4,400	22.000	21.86	21.86	22.00	21.81	21.81	202	21.806	0.23%
2015-12-22	22.00	22.00	22.30	21.90	21.90	200	4,380	21.900	21.81	21.81	22.10	21.71	21.71	202	21.707	-1.35%
2015-12-21	22.30	22.00	22.30	22.30	22.40	500	11,180	22.360	22.10	21.81	22.10	22.10	22.20	504	22.163	4.45%
2015-12-18	21.35	21.35	21.65	-	-	0	0	-	21.16	21.16	21.46	-	-	0	-	0.23%
2015-12-17	21.30	21.20	21.50	-	-	500	10,550	21.100	21.11	21.01	21.31	-	-	504	20.914	0.00%
2015-12-16	21.30	21.00	21.30	-	-	500	10,575	21.150	21.11	20.81	21.11	-	-	504	20.963	0.00%
2015-12-15	21.30	21.05	21.35	-	-	0	0	-	21.11	20.86	21.16	-	-	0	-	0.00%
2015-12-14	21.30	21.30	21.60	-	-	0	0	-	21.11	21.11	21.41	-	-	0	-	1.19%
2015-12-11	21.05	20.75	21.05	-	-	0	0	-	20.86	20.57	20.86	-	-	0	-	-0.94%
2015-12-10	21.25	20.95	21.25	-	-	0	0	-	21.06	20.77	21.06	-	-	0	-	-0.23%
2015-12-09	21.30	21.10	21.40	-	-	0	0	-	21.11	20.91	21.21	-	-	0	-	0.00%
2015-12-08	21.30	21.00	21.30	-	-	0	0	-	21.11	20.81	21.11	-	-	0	-	-1.62%
2015-12-07	21.65	21.35	21.65	-	-	0	0	-	21.46	21.16	21.46	-	-	0	-	0.00%
2015-12-04	21.65	21.35	21.65	21.30	21.65	318,000	6,852,750	21.550	21.46	21.16	21.46	21.11	21.46	320,829	21.359	2.12%
2015-12-03	21.20	21.20	21.50	-	-	0	0	-	21.01	21.01	21.31	-	-	0	-	0.00%
2015-12-02	21.20	21.20	21.50	21.15	21.15	200	4,230	21.150	21.01	21.01	21.31	20.96	20.96	202	20.963	4.18%
2015-12-01	20.35	20.20	20.45	-	-	0	0	-	20.17	20.02	20.27	-	-	0	-	0.00%
2015-11-30	20.35	20.15	20.40	-	-	0	0	-	20.17	19.97	20.22	-	-	0	-	0.00%
2015-11-27	20.35	20.10	20.35	-	-	0	0	-	20.17	19.92	20.17	-	-	0	-	-4.01%
2015-11-26	21.20	21.10	21.40	-	-	0	0	-	21.01	20.91	21.21	-	-	0	-	0.00%
2015-11-25	21.20	21.00	-	-	-	0	0	-	21.01	20.81	-	-	-	0	-	0.00%
2015-11-24	21.20	21.00	21.20	-	-	0	0	-	21.01	20.81	21.01	-	-	0	-	-0.24%
2015-11-23	21.25	21.10	21.30	-	-	0	0	-	21.06	20.91	21.11	-	-	0	-	0.00%
2015-11-20	21.25	21.20	21.40	-	-	0	0	-	21.06	21.01	21.21	-	-	0	-	0.00%
2015-11-19	21.25	21.25	21.45	-	-	0	0	-	21.06	21.06	21.26	-	-	0	-	1.43%
2015-11-18	20.95	20.95	21.15	20.10	20.85	3,000	61,425	20.475	20.77	20.77	20.96	19.92	20.67	3,027	20.294	2.44%
2015-11-17	20.45	20.25	20.45	20.20	20.45	2,500	50,725	20.290	20.27	20.07	20.27	20.02	20.27	2,522	20.111	-1.92%
2015-11-16	20.85	20.65	20.85	20.85	20.85	90,500	1,886,925	20.850	20.67	20.47	20.67	20.67	20.67	91,305	20.666	-0.95%
2015-11-13	21.05	20.85	21.05	-	-	0	0	-	20.86	20.67	20.86	-	-	0	-	-1.17%
2015-11-12	21.30	21.10	21.30	-	-	0	0	-	21.11	20.91	21.11	-	-	0	-	-1.16%
2015-11-11	21.55	21.30	21.50	-	-	0	0	-	21.36	21.11	21.31	-	-	0	-	-0.46%
2015-11-10	21.65	21.50	21.70	-	-	0	0	-	21.46	21.31	21.51	-	-	0	-	0.00%
2015-11-09	21.65	21.60	21.80	21.65	22.00	22,000	480,250	21.830	21.46	21.41	21.61	21.46	21.81	22,196	21.637	0.70%
2015-11-06	21.50	21.50	21.65	21.00	21.40	700	14,780	21.114	21.31	21.31	21.46	20.81	21.21	706	20.928	2.38%
2015-11-05	21.00	20.80	21.00	21.05	21.05	1,500	31,275	20.850	20.81	20.62	20.81	20.86	20.86	1,513	20.666	2.19%
2015-11-04	20.55	20.45	20.65	20.50	20.55	5,500	112,825	20.514	20.37	20.27	20.47	20.32	20.37	5,549	20.333	2.75%
2015-11-03	20.00	20.00	20.20	20.00	20.00	1,500	30,000	20.000	19.82	19.82	20.02	19.82	19.82	1,513	19.824	0.81%
2015-11-02	19.84	19.84	20.05	19.82	19.82	500	9,910	19.820	19.67	19.67	19.87	19.65	19.65	504	19.645	-1.29%
2015-10-30	20.10	20.10	20.45	-	-	0	0	-	19.92	19.92	20.27	-	-	0	-	0.00%
2015-10-29	20.10	20.05	20.35	20.10	20.10	500	10,050	20.100	19.92	19.87	20.17	19.92	19.92	504	19.923	-4.51%
2015-10-28	21.05	20.80	21.30	-	-	0	0	-	20.86	20.62	21.11	-	-	0	-	0.00%
2015-10-27	21.05	21.05	21.20	-	-	0	0	-	20.86	20.86	21.01	-	-	0	-	0.00%
2015-10-26	21.05	21.05	21.20	-	-	9,000	191,250	21.250	20.86	20.86	21.01	-	-	9,080	21.063	0.48%
2015-10-23	20.95	20.95	21.10	-	-	0	0	-	20.77	20.77	20.91	-	-	0	-	0.48%
2015-10-22	20.85	20.85	21.00	20.80	20.80	500	10,400	20.800	20.67	20.67	20.81	20.62	20.62	504	20.617	-0.48%
2015-10-20	20.95	20.90	20.95	20.95	20.95	5,300	110,945	20.933	20.77	20.72	20.77	20.77	20.77	5,347	20.748	0.48%
2015-10-19	20.85	20.80	20.95	-	-	0	0	-	20.67	20.62	20.77	-	-	0	-	0.00%
2015-10-16	20.85	20.85	21.00	20.80	20.80	800	16,540	20.675	20.67	20.67	20.81	20.62	20.62	807	20.493	1.21%
2015-10-15	20.60	20.60	20.75	20.40	20.40	7,000	142,800	20.400	20.42	20.42	20.57	20.22	20.22	7,062	20.220	1.98%
2015-10-14	20.20	20.15	20.30	20.20	20.55	45,600	929,610	20.386	20.02	19.97	20.12	20.02	20.37	46,006	20.206	1.51%
2015-10-13	19.90	19.76	19.90	-	-	0	0	-	19.72	19.59	19.72	-	-	0	-	-0.75%
2015-10-12	20.05	19.92	20.10	20.05	20.05	200	4,010	20.050	19.87	19.74	19.92	19.87	19.87	202	19.873	4.10%
2015-10-09	19.26	19.26	19.40	-	-	0	0	-	19.09	19.09	19.23	-	-	0	-	0.52%
2015-10-08	19.16	19.02	19.16	19.42	19.42	1,000	19,420	19.420	18.99	18.85	18.99	19.25	19.25	1,009	19.249	0.84%
2015-10-07	19.00	19.00	19.14	18.74	18.98	45,100	850,794	18.865	18.83	18.83	18.97	18.57	18.81	45,501	18.698	2.15%
2015-10-06	18.60	18.60	18.74	-	-	0	0	-	18.44	18.44	18.57	-	-	0	-	0.00%
2015-10-05	18.60	18.60	18.74	-	-	0	0	-	18.44	18.44	18.57	-	-	0	-	0.00%
2015-10-02	18.60	18.60	18.74	-	-	0	0	-	18.44	18.44	18.57	-	-	0	-	0.00%
2015-09-30	18.60	18.60	18.74	-	-	0	0	-	18.44	18.44	18.57	-	-	0	-	0.32%
2015-09-29	18.54	18.40	18.54	-	-	0	0	-	18.38	18.24	18.38	-	-	0	-	-2.01%
2015-09-25	18.92	18.86	18.92	18.92	18.92	5,000	94,600	18.920	18.75	18.69	18.75	18.75	18.75	5,044	18.753	-0.84%
2015-09-24	19.08	19.04	19.18	-	-	0	0	-	18.91	18.87	19.01	-	-	0	-	0.00%
2015-09-23	19.08	18.94	19.08	-	-	0	0	-	18.91	18.77	18.91	-	-	0	-	-2.05%
2015-09-22	19.48	19.48	19.62	-	-	0	0	-	19.31	19.31	19.45	-	-	0	-	0.93%
2015-09-21	19.30	19.30	19.44	-	-	0	0	-	19.13	19.13	19.27	-	-	0	-	0.00%
2015-09-18	19.30	19.18	19.32	19.26	19.30	2,500	48,190	19.276	19.13	19.01	19.15	19.09	19.13	2,522	19.106	0.21%
2015-09-17	19.26	19.12	19.26	-	-	0	0	-	19.09	18.95	19.09	-	-	0	-	-1.53%
2015-09-16	19.56	19.56	19.70	18.94	18.94	1,500	28,410	18.940	19.39	19.39	19.53	18.77	18.77	1,513	18.773	3.27%
2015-09-15	18.94	18.94	19.08	18.90	18.90	1,000	18,900	18.900	18.77	18.77	18.91	18.73	18.73	1,009	18.733	-2.47%
2015-09-14	19.42	19.42	19.56	-	-	0	0	-	19.25	19.25	19.39	-	-	0	-	0.83%
2015-09-11	19.26	19.14	19.28	-	-	0	0	-	19.09	18.97	19.11	-	-	0	-	0.00%
2015-09-10	19.26	19.24	19.38	-	-	500	9,630	19.260	19.09	19.07	19.21	-	-	504	19.090	0.00%
2015-09-09	19.26	19.30	19.40	-	-	0	0	-	19.09	19.13	19.23	-	-	0	-	1.37%
2015-09-08	19.00	19.00	19.14	18.70	18.70	2,300	43,010	18.700	18.83	18.83	18.97	18.54	18.54	2,320	18.535	1.50%
2015-09-07	18.72	18.58	18.72	-	-	0	0	-	18.55	18.42	18.55	-	-	0	-	-4.49%
2015-09-04	19.60	19.54	19.68	19.60	19.62	3,000	58,820	19.607	19.43	19.37	19.51	19.43	19.45	3,027	19.434	-0.10%
2015-09-02	19.62	19.62	19.76	-	-	0	0	-	19.45	19.45	19.59	-	-	0	-	0.72%
2015-09-01	19.48	19.48	19.62	-	-	0	0	-	19.31	19.31	19.45	-	-	0	-	0.83%
2015-08-31	19.32	19.32	19.46	18.44	18.44	1,200	22,220	18.517	19.15	19.15	19.29	18.28	18.28	1,211	18.353	2.44%
2015-08-28	18.86	18.86	19.00	18.30	18.30	400	7,290	18.225	18.69	18.69	18.83	18.14	18.14	404	18.064	3.63%
2015-08-27	18.20	18.20	18.34	17.24	17.24	2,000	34,480	17.240	18.04	18.04	18.18	17.09	17.09	2,018	17.088	7.44%
2015-08-26	16.94	16.94	17.06	16.92	17.78	37,500	661,946	17.652	16.79	16.79	16.91	16.77	17.62	37,834	17.496	-2.76%
2015-08-25	17.42	17.30	17.42	17.42	17.42	30,500	536,942	17.605	17.27	17.15	17.27	17.27	17.27	30,771	17.449	-5.02%
2015-08-24	18.34	18.20	18.34	-	-	0	0	-	18.18	18.04	18.18	-	-	0	-	-9.43%
2015-08-21	20.25	20.10	20.25	20.30	20.30	1,000	20,300	20.300	20.07	19.92	20.07	20.12	20.12	1,009	20.121	-3.57%
2015-08-20	21.00	20.85	21.00	21.35	21.35	300	6,405	21.350	20.81	20.67	20.81	21.16	21.16	303	21.162	-2.10%
2015-08-19	21.45	21.45	21.65	20.85	20.90	5,400	112,640	20.859	21.26	21.26	21.46	20.67	20.72	5,448	20.675	0.23%
2015-08-18	21.40	21.25	21.40	-	-	0	0	-	21.21	21.06	21.21	-	-	0	-	-5.93%
2015-08-17	22.75	22.55	22.75	-	-	0	0	-	22.55	22.35	22.55	-	-	0	-	0.00%
2015-08-14	22.75	22.75	22.95	22.75	22.75	1,000	22,750	22.750	22.55	22.55	22.75	22.55	22.55	1,009	22.549	0.22%
2015-08-13	22.70	22.70	22.90	-	-	0	0	-	22.50	22.50	22.70	-	-	0	-	0.22%
2015-08-12	22.65	22.45	22.65	-	-	0	0	-	22.45	22.25	22.45	-	-	0	-	-2.79%
2015-08-11	23.30	23.10	23.30	24.00	24.00	100	2,400	24.000	23.09	22.90	23.09	23.79	23.79	101	23.788	-2.10%
2015-08-10	23.80	23.80	24.00	-	-	2,000	47,600	23.800	23.59	23.59	23.79	-	-	2,018	23.590	4.62%
2015-08-07	22.75	22.75	22.95	-	-	0	0	-	22.55	22.55	22.75	-	-	0	-	0.44%
2015-08-06	22.65	22.45	22.65	-	-	0	0	-	22.45	22.25	22.45	-	-	0	-	-0.88%
2015-08-05	22.85	22.65	22.85	-	-	0	0	-	22.65	22.45	22.65	-	-	0	-	-0.87%
2015-08-04	23.05	23.05	23.25	-	-	0	0	-	22.85	22.85	23.04	-	-	0	-	2.22%
2015-08-03	22.55	22.55	22.75	-	-	0	0	-	22.35	22.35	22.55	-	-	0	-	0.00%
2015-07-31	22.55	22.35	22.55	-	-	0	0	-	22.35	22.15	22.35	-	-	0	-	-0.22%
2015-07-30	22.60	22.40	22.60	-	-	0	0	-	22.40	22.20	22.40	-	-	0	-	-1.74%
2015-07-29	23.00	23.00	23.20	-	-	0	0	-	22.80	22.80	23.00	-	-	0	-	5.26%
2015-07-28	21.85	21.85	25.50	21.85	21.85	2,200	49,570	22.532	21.66	21.66	25.28	21.66	21.66	2,220	22.333	-4.38%
2015-07-27	22.85	22.50	22.85	-	-	0	0	-	22.65	22.30	22.65	-	-	0	-	-8.78%
2015-07-24	25.05	24.70	25.05	25.30	25.30	200	5,060	25.300	24.83	24.48	24.83	25.08	25.08	202	25.077	0.40%
2015-07-23	24.95	23.65	25.15	24.95	24.95	3,500	87,325	24.950	24.73	23.44	24.93	24.73	24.73	3,531	24.730	0.20%
2015-07-22	24.90	24.50	25.00	-	-	800,000	20,025,840	25.032	24.68	24.28	24.78	-	-	807,117	24.812	0.00%
2015-07-21	24.90	24.80	25.30	-	-	0	0	-	24.68	24.58	25.08	-	-	0	-	0.00%
2015-07-20	24.90	24.90	25.40	24.90	25.50	802,200	20,418,780	25.454	24.68	24.68	25.18	24.68	25.28	809,337	25.229	-1.19%
2015-07-17	25.20	-	25.90	25.20	25.20	1,000	25,200	25.200	24.98	-	25.67	24.98	24.98	1,009	24.978	0.40%
2015-07-16	25.10	24.70	25.10	-	-	0	0	-	24.88	24.48	24.88	-	-	0	-	-0.59%
2015-07-15	25.25	24.80	25.25	-	-	0	0	-	25.03	24.58	25.03	-	-	0	-	0.00%
2015-07-14	25.25	24.80	25.25	-	-	0	0	-	25.03	24.58	25.03	-	-	0	-	-3.81%
2015-07-13	26.25	26.00	26.25	26.00	26.50	4,000	105,300	26.325	26.02	25.77	26.02	25.77	26.27	4,036	26.093	-0.38%
2015-07-10	26.35	26.00	26.35	26.15	26.35	15,300	400,655	26.187	26.12	25.77	26.12	25.92	26.12	15,436	25.956	5.82%
2015-07-09	24.90	24.90	25.35	23.00	24.90	41,000	963,700	23.505	24.68	24.68	25.13	22.80	24.68	41,365	23.298	6.18%
2015-07-08	23.45	23.40	23.45	23.05	23.55	10,500	246,850	23.510	23.24	23.19	23.24	22.85	23.34	10,593	23.302	-8.22%
2015-07-07	25.55	25.50	25.95	24.95	25.55	19,600	499,595	25.490	25.32	25.28	25.72	24.73	25.32	19,774	25.265	1.39%
2015-07-06	25.20	24.95	25.20	24.50	25.20	15,800	392,895	24.867	24.98	24.73	24.98	24.28	24.98	15,941	24.647	5.44%
2015-07-03	23.90	23.50	23.90	24.40	24.40	3,200	78,080	24.400	23.69	23.29	23.69	24.18	24.18	3,228	24.185	-4.40%
2015-07-02	25.00	24.60	25.00	25.00	25.40	7,100	177,560	25.009	24.78	24.38	24.78	24.78	25.18	7,163	24.788	-3.85%
2015-06-30	26.00	26.00	26.45	-	-	0	0	-	25.77	25.77	26.22	-	-	0	-	5.26%
2015-06-29	24.70	24.30	24.70	25.35	25.50	4,500	114,550	25.456	24.48	24.09	24.48	25.13	25.28	4,540	25.231	-0.40%
2015-06-26	24.80	24.80	25.20	24.80	24.80	100	2,480	24.800	24.58	24.58	24.98	24.58	24.58	101	24.581	-8.32%
2015-06-25	27.05	26.60	27.05	27.55	27.55	1,500	41,325	27.550	26.81	26.37	26.81	27.31	27.31	1,513	27.307	-1.81%
2015-06-24	27.55	27.55	28.00	27.15	27.50	1,600	43,675	27.297	27.31	27.31	27.75	26.91	27.26	1,614	27.056	1.47%
2015-06-23	27.15	27.15	27.60	27.15	27.15	15,500	420,825	27.150	26.91	26.91	27.36	26.91	26.91	15,638	26.911	5.64%
2015-06-22	25.70	25.70	26.10	25.25	25.70	51,200	1,315,300	25.690	25.47	25.47	25.87	25.03	25.47	51,656	25.463	-0.19%
2015-06-19	25.75	25.30	25.75	25.75	26.40	19,000	499,000	26.263	25.52	25.08	25.52	25.52	26.17	19,169	26.032	-4.63%
2015-06-18	27.00	26.65	27.00	27.00	27.00	1,000	27,000	27.000	26.76	26.41	26.76	26.76	26.76	1,009	26.762	-3.05%
2015-06-17	27.85	27.85	28.30	-	-	0	0	-	27.60	27.60	28.05	-	-	0	-	0.54%
2015-06-16	27.70	27.60	28.05	27.50	28.45	17,900	498,370	27.842	27.46	27.36	27.80	27.26	28.20	18,059	27.596	-2.12%
2015-06-15	28.30	28.30	28.80	28.30	28.30	1,200	33,960	28.300	28.05	28.05	28.55	28.05	28.05	1,211	28.050	-3.25%
2015-06-12	29.25	29.05	29.55	-	-	0	0	-	28.99	28.79	29.29	-	-	0	-	0.00%
2015-06-11	29.25	29.00	29.50	-	-	200	5,790	28.950	28.99	28.74	29.24	-	-	202	28.695	0.00%
2015-06-10	29.25	29.25	29.75	29.15	29.15	1,300	37,895	29.150	28.99	28.99	29.49	28.89	28.89	1,312	28.893	-1.35%
2015-06-09	29.65	29.55	29.65	29.45	30.30	13,000	389,940	29.995	29.39	29.29	29.39	29.19	30.03	13,116	29.731	-1.50%
2015-06-08	30.10	30.05	30.50	29.30	30.10	46,900	1,400,030	29.851	29.83	29.79	30.23	29.04	29.83	47,317	29.588	4.15%
2015-06-05	28.90	28.80	28.90	28.50	29.00	15,500	448,250	28.919	28.65	28.55	28.65	28.25	28.74	15,638	28.664	1.05%
2015-06-04	28.60	28.60	29.00	28.40	28.40	10,000	284,000	28.400	28.35	28.35	28.74	28.15	28.15	10,089	28.150	1.60%
2015-06-03	28.15	28.15	28.65	28.00	28.15	10,100	282,930	28.013	27.90	27.90	28.40	27.75	27.90	10,190	27.766	-0.35%
2015-06-02	28.25	28.25	28.60	28.25	28.25	100	2,825	28.250	28.00	28.00	28.35	28.00	28.00	101	28.001	0.18%
2015-06-01	28.20	28.15	28.65	27.20	28.20	2,200	60,540	27.518	27.95	27.90	28.40	26.96	27.95	2,220	27.276	4.25%
2015-05-29	27.05	26.95	27.40	27.05	27.50	20,500	561,715	27.401	26.81	26.71	27.16	26.81	27.26	20,682	27.159	-1.46%
2015-05-28	27.45	27.00	27.45	27.50	27.50	200	5,500	27.500	27.21	26.76	27.21	27.26	27.26	202	27.257	-6.31%
2015-05-27	29.30	28.85	29.30	29.40	29.60	1,800	53,200	29.556	29.04	28.60	29.04	29.14	29.34	1,816	29.295	-0.34%
2015-05-26	29.40	29.20	29.50	29.40	29.50	2,100	61,940	29.495	29.14	28.94	29.24	29.14	29.24	2,119	29.235	1.55%
2015-05-22	28.95	28.95	29.10	28.70	28.80	2,100	60,430	28.776	28.69	28.69	28.84	28.45	28.55	2,119	28.522	3.02%
2015-05-21	28.10	28.10	28.60	-	-	0	0	-	27.85	27.85	28.35	-	-	0	-	1.26%
2015-05-20	27.75	27.75	28.20	-	-	2,000	56,200	28.100	27.51	27.51	27.95	-	-	2,018	27.852	0.36%
2015-05-19	27.65	27.65	28.10	27.25	27.50	110,000	3,002,500	27.296	27.41	27.41	27.85	27.01	27.26	110,979	27.055	1.47%
2015-05-18	27.25	27.00	27.25	-	-	0	0	-	27.01	26.76	27.01	-	-	0	-	-1.09%
2015-05-15	27.55	27.35	27.70	27.45	28.20	53,900	1,482,600	27.507	27.31	27.11	27.46	27.21	27.95	54,380	27.264	-3.33%
2015-05-14	28.50	28.15	28.50	28.60	28.60	100	2,860	28.600	28.25	27.90	28.25	28.35	28.35	101	28.348	0.00%
2015-05-13	28.50	28.10	28.55	-	-	0	0	-	28.25	27.85	28.30	-	-	0	-	0.00%
2015-05-12	28.50	28.50	29.00	-	-	0	0	-	28.25	28.25	28.74	-	-	0	-	0.71%
2015-05-11	28.30	28.30	28.80	27.70	27.95	31,600	882,690	27.933	28.05	28.05	28.55	27.46	27.70	31,881	27.687	1.25%
2015-05-08	27.95	27.95	28.00	27.90	28.00	52,800	1,473,270	27.903	27.70	27.70	27.75	27.65	27.75	53,270	27.657	-0.18%
2015-05-07	28.00	27.80	28.00	28.00	29.00	4,100	116,800	28.488	27.75	27.55	27.75	27.75	28.74	4,136	28.237	-1.75%
2015-05-06	28.50	28.00	28.50	28.35	28.80	10,700	303,960	28.408	28.25	27.75	28.25	28.10	28.55	10,795	28.157	-0.70%
2015-05-05	28.70	28.70	29.00	28.40	29.00	15,300	439,260	28.710	28.45	28.45	28.74	28.15	28.74	15,436	28.457	-3.69%
2015-05-04	29.80	29.80	30.20	28.90	29.80	263,100	7,722,360	29.351	29.54	29.54	29.93	28.65	29.54	265,441	29.093	0.51%
2015-04-30	29.65	29.65	30.00	29.65	30.00	110,800	3,301,760	29.799	29.39	29.39	29.74	29.39	29.74	111,786	29.536	1.19%
2015-04-29	29.30	29.30	29.80	29.15	29.55	26,500	774,325	29.220	29.04	29.04	29.54	28.89	29.29	26,736	28.962	0.69%
2015-04-28	29.10	29.10	29.50	29.10	29.50	163,700	4,790,025	29.261	28.84	28.84	29.24	28.84	29.24	165,156	29.003	0.17%
2015-04-27	29.05	29.00	29.10	28.80	29.10	187,000	5,421,835	28.994	28.79	28.74	28.84	28.55	28.84	188,664	28.738	1.93%
2015-04-24	28.50	28.40	28.50	27.70	28.70	20,200	573,980	28.415	28.25	28.15	28.25	27.46	28.45	20,380	28.164	-0.70%
2015-04-23	28.70	28.55	28.70	28.55	29.50	1,253,800	36,417,880	29.046	28.45	28.30	28.45	28.30	29.24	1,264,955	28.790	-0.86%
2015-04-22	28.95	28.95	29.00	27.90	29.20	1,047,900	30,003,995	28.633	28.69	28.69	28.74	27.65	28.94	1,057,223	28.380	5.08%
2015-04-21	27.55	27.55	27.80	27.50	27.55	3,200	88,150	27.547	27.31	27.31	27.55	27.26	27.31	3,228	27.304	0.55%
2015-04-20	27.40	27.30	27.40	27.00	28.20	133,700	3,684,600	27.559	27.16	27.06	27.16	26.76	27.95	134,890	27.316	-1.44%
2015-04-17	27.80	27.80	28.10	27.80	28.05	861,800	25,459,530	29.542	27.55	27.55	27.85	27.55	27.80	869,467	29.282	0.36%
2015-04-16	27.70	27.40	27.70	26.50	27.70	242,800	6,654,430	27.407	27.46	27.16	27.46	26.27	27.46	244,960	27.165	5.12%
2015-04-15	26.35	26.10	26.35	26.30	26.60	21,100	557,645	26.429	26.12	25.87	26.12	26.07	26.37	21,288	26.196	0.96%
2015-04-14	26.10	26.10	26.25	25.95	26.20	308,600	8,034,855	26.037	25.87	25.87	26.02	25.72	25.97	311,346	25.807	0.38%
2015-04-13	26.00	26.00	26.30	26.00	26.60	98,200	2,588,020	26.355	25.77	25.77	26.07	25.77	26.37	99,074	26.122	0.00%
2015-04-10	26.00	26.00	26.25	25.45	26.00	53,800	1,382,470	25.697	25.77	25.77	26.02	25.23	25.77	54,279	25.470	1.76%
2015-04-09	25.55	25.55	25.75	25.55	26.35	130,100	3,348,115	25.735	25.32	25.32	25.52	25.32	26.12	131,257	25.508	-0.97%
2015-04-08	25.80	25.80	26.00	25.50	25.85	95,300	2,453,620	25.746	25.57	25.57	25.77	25.28	25.62	96,148	25.519	5.09%
2015-04-02	24.55	24.45	24.65	24.55	24.65	806,000	20,596,700	25.554	24.33	24.23	24.43	24.33	24.43	813,171	25.329	-0.20%
2015-04-01	24.60	24.60	24.80	24.35	24.60	323,800	7,932,120	24.497	24.38	24.38	24.58	24.14	24.38	326,681	24.281	0.82%
2015-03-31	24.40	24.40	24.90	24.40	25.05	101,700	2,530,950	24.886	24.18	24.18	24.68	24.18	24.83	102,605	24.667	-1.41%
2015-03-30	24.75	24.75	24.80	24.00	24.80	197,700	4,819,665	24.379	24.53	24.53	24.58	23.79	24.58	199,459	24.164	2.48%
2015-03-27	24.15	24.10	24.20	23.95	24.15	140,500	3,374,025	24.014	23.94	23.89	23.99	23.74	23.94	141,750	23.803	0.84%
2015-03-26	23.95	23.95	24.15	23.90	24.15	150,000	3,615,100	24.101	23.74	23.74	23.94	23.69	23.94	151,335	23.888	-0.21%
2015-03-25	24.00	23.90	24.35	23.90	24.00	287,500	6,893,050	23.976	23.79	23.69	24.14	23.69	23.79	290,058	23.764	-1.03%
2015-03-24	24.25	24.15	24.25	24.20	24.35	15,700	382,190	24.343	24.04	23.94	24.04	23.99	24.14	15,840	24.129	-0.41%
2015-03-23	24.35	24.35	24.50	24.25	24.40	14,000	341,100	24.364	24.14	24.14	24.28	24.04	24.18	14,125	24.149	1.04%
2015-03-20	24.10	24.10	24.20	23.80	24.35	67,400	1,616,325	23.981	23.89	23.89	23.99	23.59	24.14	68,000	23.770	1.26%
2015-03-19	23.80	23.70	23.80	23.70	23.80	815,700	19,660,210	24.102	23.59	23.49	23.59	23.49	23.59	822,957	23.890	0.21%
2015-03-18	23.75	23.75	23.80	23.35	23.75	55,100	1,302,170	23.633	23.54	23.54	23.59	23.14	23.54	55,590	23.424	2.81%
2015-03-17	23.10	23.10	23.20	22.90	23.10	2,900	66,870	23.059	22.90	22.90	23.00	22.70	22.90	2,926	22.855	0.87%
2015-03-16	22.90	22.80	23.00	22.90	22.90	1,000	22,900	22.900	22.70	22.60	22.80	22.70	22.70	1,009	22.698	2.46%
2015-03-13	22.35	22.35	22.55	22.30	22.50	7,300	164,050	22.473	22.15	22.15	22.35	22.10	22.30	7,365	22.274	0.68%
2015-03-12	22.20	22.20	22.40	22.20	22.45	8,000	178,950	22.369	22.00	22.00	22.20	22.00	22.25	8,071	22.171	2.54%
2015-03-11	21.65	21.55	21.75	-	-	0	0	-	21.46	21.36	21.56	-	-	0	-	0.00%
2015-03-10	21.65	21.45	21.65	-	-	0	0	-	21.46	21.26	21.46	-	-	0	-	-0.46%
2015-03-09	21.75	21.75	21.95	21.05	21.70	2,500	53,220	21.288	21.56	21.56	21.76	20.86	21.51	2,522	21.100	1.87%
2015-03-06	21.35	21.20	21.40	21.10	21.35	9,500	201,780	21.240	21.16	21.01	21.21	20.91	21.16	9,585	21.053	0.71%
2015-03-05	21.20	21.20	21.35	21.15	21.30	2,200	46,830	21.286	21.01	21.01	21.16	20.96	21.11	2,220	21.099	-1.62%
2015-03-04	21.55	21.35	21.55	21.60	21.60	600	12,960	21.600	21.36	21.16	21.36	21.41	21.41	605	21.410	0.00%
2015-03-03	21.55	21.50	21.55	-	-	0	0	-	21.36	21.31	21.36	-	-	0	-	-3.15%
2015-03-02	22.25	22.05	22.25	23.00	23.00	2,200	50,600	23.000	22.05	21.86	22.05	22.80	22.80	2,220	22.797	0.68%
2015-02-27	22.10	22.05	22.25	-	-	0	0	-	21.91	21.86	22.05	-	-	0	-	0.00%
2015-02-26	22.10	22.10	22.30	22.10	22.10	15,000	331,500	22.100	21.91	21.91	22.10	21.91	21.91	15,133	21.905	1.61%
2015-02-25	21.75	21.55	21.75	-	-	0	0	-	21.56	21.36	21.56	-	-	0	-	-0.68%
2015-02-24	21.90	21.90	22.10	-	-	0	0	-	21.71	21.71	21.91	-	-	0	-	0.00%
2015-02-23	21.90	21.90	22.10	-	-	0	0	-	21.71	21.71	21.91	-	-	0	-	0.00%
2015-02-18	21.90	21.90	22.10	21.90	21.90	2,000	43,800	21.900	21.71	21.71	21.91	21.71	21.71	2,018	21.707	-0.45%
2015-02-17	22.00	21.90	22.10	22.00	22.00	2,000	44,000	22.000	21.81	21.71	21.91	21.81	21.81	2,018	21.806	0.92%
2015-02-16	21.80	21.80	22.00	-	-	0	0	-	21.61	21.61	21.81	-	-	0	-	0.23%
2015-02-13	21.75	21.75	21.95	-	-	0	0	-	21.56	21.56	21.76	-	-	0	-	0.23%
2015-02-12	21.70	21.65	21.85	-	-	0	0	-	21.51	21.46	21.66	-	-	0	-	0.23%
2015-02-11	21.65	21.65	21.80	21.65	21.65	3,000	64,950	21.650	21.46	21.46	21.61	21.46	21.46	3,027	21.459	0.00%
2015-02-10	21.65	21.65	21.85	-	-	0	0	-	21.46	21.46	21.66	-	-	0	-	1.64%
2015-02-09	21.30	21.30	21.50	21.20	21.20	3,600	76,320	21.200	21.11	21.11	21.31	21.01	21.01	3,632	21.013	0.71%
2015-02-06	21.15	20.95	21.15	21.30	21.30	1,000	21,300	21.300	20.96	20.77	20.96	21.11	21.11	1,009	21.112	-0.70%
2015-02-05	21.30	21.15	21.30	-	-	0	0	-	21.11	20.96	21.11	-	-	0	-	-1.39%
2015-02-04	21.60	21.40	21.60	21.70	21.70	1,100	23,870	21.700	21.41	21.21	21.41	21.51	21.51	1,110	21.509	-0.46%
2015-02-03	21.70	21.70	21.85	20.90	21.20	45,700	966,680	21.153	21.51	21.51	21.66	20.72	21.01	46,107	20.966	2.36%
2015-02-02	21.20	21.10	21.20	-	-	0	0	-	21.01	20.91	21.01	-	-	0	-	-3.20%
2015-01-30	21.90	21.70	21.90	-	-	0	0	-	21.71	21.51	21.71	-	-	0	-	-1.35%
2015-01-29	22.20	22.00	22.20	-	-	0	0	-	22.00	21.81	22.00	-	-	0	-	-1.55%
2015-01-28	22.55	22.40	22.60	-	-	0	0	-	22.35	22.20	22.40	-	-	0	-	-0.88%
2015-01-27	22.75	22.75	22.95	22.55	22.55	500	11,275	22.550	22.55	22.55	22.75	22.35	22.35	504	22.351	-1.52%
2015-01-26	23.10	23.10	23.20	23.05	23.05	1,500	34,575	23.050	22.90	22.90	23.00	22.85	22.85	1,513	22.847	-1.28%
2015-01-23	23.40	23.20	23.40	23.50	23.50	3,000	70,500	23.500	23.19	23.00	23.19	23.29	23.29	3,027	23.293	0.21%
2015-01-22	23.35	23.15	23.35	22.85	23.35	20,600	474,560	23.037	23.14	22.95	23.14	22.65	23.14	20,783	22.834	1.97%
2015-01-21	22.90	22.90	23.05	22.00	22.70	818,600	19,164,390	23.411	22.70	22.70	22.85	21.81	22.50	825,883	23.205	5.53%
2015-01-20	21.70	21.70	21.90	21.45	21.80	801,100	17,777,885	22.192	21.51	21.51	21.71	21.26	21.61	808,227	21.996	-0.69%
2015-01-19	21.85	21.65	21.85	21.85	22.70	2,000	44,850	22.425	21.66	21.46	21.66	21.66	22.50	2,018	22.227	-8.96%
2015-01-16	24.00	23.90	24.10	24.00	24.25	42,500	1,025,600	24.132	23.79	23.69	23.89	23.79	24.04	42,878	23.919	0.42%
2015-01-15	23.90	23.90	24.00	23.05	23.90	806,700	19,662,395	24.374	23.69	23.69	23.79	22.85	23.69	813,877	24.159	3.46%
2015-01-14	23.10	23.00	23.10	23.30	23.30	1,500	34,800	23.200	22.90	22.80	22.90	23.09	23.09	1,513	22.995	-0.22%
2015-01-13	23.15	22.95	23.15	23.10	23.30	801,100	18,747,910	23.403	22.95	22.75	22.95	22.90	23.09	808,227	23.196	0.22%
2015-01-12	23.10	23.10	23.30	22.75	23.30	61,100	1,397,015	22.864	22.90	22.90	23.09	22.55	23.09	61,644	22.663	-0.86%
2015-01-09	23.30	23.15	23.30	23.00	24.75	814,500	19,337,925	23.742	23.09	22.95	23.09	22.80	24.53	821,746	23.533	0.22%
2015-01-08	23.25	23.05	23.25	23.80	23.80	300	7,140	23.800	23.04	22.85	23.04	23.59	23.59	303	23.590	-2.31%
2015-01-07	23.80	23.75	23.95	23.80	23.80	1,000	23,800	23.800	23.59	23.54	23.74	23.59	23.59	1,009	23.590	0.00%
2015-01-06	23.80	23.75	23.90	23.50	24.20	38,300	920,960	24.046	23.59	23.54	23.69	23.29	23.99	38,641	23.834	-0.42%
2015-01-05	23.90	23.90	24.00	23.50	24.00	79,200	1,885,445	23.806	23.69	23.69	23.79	23.29	23.79	79,905	23.596	2.36%
2015-01-02	23.35	23.35	23.45	23.35	23.50	48,300	1,128,705	23.369	23.14	23.14	23.24	23.14	23.29	48,730	23.163	0.86%
2014-12-31	23.15	23.05	23.25	23.05	23.15	4,000	92,500	23.125	22.95	22.85	23.04	22.85	22.95	4,036	22.921	1.31%
2014-12-30	22.85	22.85	23.05	-	-	0	0	-	22.65	22.65	22.85	-	-	0	-	1.33%
2014-12-29	22.55	22.35	22.55	22.20	23.30	69,900	1,604,970	22.961	22.35	22.15	22.35	22.00	23.09	70,522	22.758	8.15%
2014-12-24	20.85	20.85	21.05	20.85	21.50	11,500	244,575	21.267	20.67	20.67	20.86	20.67	21.31	11,602	21.080	-3.70%
2014-12-23	21.65	21.65	21.85	21.60	22.10	2,100	46,360	22.076	21.46	21.46	21.66	21.41	21.91	2,119	21.882	-2.26%
2014-12-22	22.15	22.15	22.35	22.00	22.50	28,600	640,825	22.407	21.95	21.95	22.15	21.81	22.30	28,854	22.209	1.61%
2014-12-19	21.80	21.80	22.00	21.10	21.60	19,500	420,450	21.562	21.61	21.61	21.81	20.91	21.41	19,673	21.371	1.16%
2014-12-18	21.55	21.55	21.75	21.55	22.30	18,100	392,205	21.669	21.36	21.36	21.56	21.36	22.10	18,261	21.478	-1.15%
2014-12-17	21.80	21.80	21.95	21.50	21.80	34,800	753,335	21.648	21.61	21.61	21.76	21.31	21.61	35,110	21.457	2.83%
2014-12-16	21.20	21.10	21.20	20.80	21.20	9,400	197,310	20.990	21.01	20.91	21.01	20.62	21.01	9,484	20.805	4.69%
2014-12-15	20.25	20.25	20.45	-	-	200	3,996	19.980	20.07	20.07	20.27	-	-	202	19.804	0.25%
2014-12-12	20.20	20.20	20.40	20.20	20.20	700	14,140	20.200	20.02	20.02	20.22	20.02	20.02	706	20.022	-0.98%
2014-12-11	20.40	20.20	20.40	20.45	20.70	10,500	215,625	20.536	20.22	20.02	20.22	20.27	20.52	10,593	20.355	-1.69%
2014-12-10	20.75	20.75	20.95	20.00	20.00	2,600	52,150	20.058	20.57	20.57	20.77	19.82	19.82	2,623	19.881	2.98%
2014-12-09	20.15	20.15	20.35	20.10	22.00	84,100	1,788,505	21.266	19.97	19.97	20.17	19.92	21.81	84,848	21.079	-6.28%
2014-12-08	21.50	21.40	21.50	20.95	21.50	263,700	5,557,165	21.074	21.31	21.21	21.31	20.77	21.31	266,046	20.888	4.37%
2014-12-05	20.60	20.60	20.80	20.10	21.10	14,900	304,725	20.451	20.42	20.42	20.62	19.92	20.91	15,033	20.271	0.73%
2014-12-04	20.45	20.25	20.45	19.36	20.45	50,500	1,002,584	19.853	20.27	20.07	20.27	19.19	20.27	50,949	19.678	6.96%
2014-12-03	19.12	19.12	19.28	19.00	19.36	20,500	392,740	19.158	18.95	18.95	19.11	18.83	19.19	20,682	18.989	0.63%
2014-12-02	19.00	19.00	19.16	18.18	19.10	20,700	390,760	18.877	18.83	18.83	18.99	18.02	18.93	20,884	18.711	5.20%
2014-12-01	18.06	18.04	18.20	18.06	18.40	19,100	348,750	18.259	17.90	17.88	18.04	17.90	18.24	19,270	18.098	0.22%
2014-11-28	18.02	18.02	18.18	-	-	0	0	-	17.86	17.86	18.02	-	-	0	-	3.21%
2014-11-27	17.46	17.46	17.62	17.20	17.34	5,100	88,056	17.266	17.31	17.31	17.46	17.05	17.19	5,145	17.114	1.51%
2014-11-26	17.20	17.18	17.32	17.12	17.20	1,500	25,734	17.156	17.05	17.03	17.17	16.97	17.05	1,513	17.005	2.50%
2014-11-25	16.78	16.78	16.92	16.74	16.74	1,500	25,110	16.740	16.63	16.63	16.77	16.59	16.59	1,513	16.592	0.84%
2014-11-24	16.64	16.64	16.78	-	-	0	0	-	16.49	16.49	16.63	-	-	0	-	2.34%
2014-11-21	16.26	16.26	16.40	-	-	0	0	-	16.12	16.12	16.26	-	-	0	-	1.63%
2014-11-20	16.00	15.90	16.04	-	-	0	0	-	15.86	15.76	15.90	-	-	0	-	0.00%
2014-11-19	16.00	15.86	16.00	-	-	0	0	-	15.86	15.72	15.86	-	-	0	-	-0.62%
2014-11-18	16.10	15.96	16.10	-	-	0	0	-	15.96	15.82	15.96	-	-	0	-	-0.86%
2014-11-17	16.24	16.10	16.24	16.30	16.30	500	8,150	16.300	16.10	15.96	16.10	16.16	16.16	504	16.156	-0.37%
2014-11-14	16.30	16.30	16.42	16.28	16.28	3,000	48,840	16.280	16.16	16.16	16.28	16.14	16.14	3,027	16.136	0.00%
2014-11-13	16.30	16.26	16.40	-	-	0	0	-	16.16	16.12	16.26	-	-	0	-	0.00%
2014-11-12	16.30	16.30	16.44	16.04	16.28	7,000	113,480	16.211	16.16	16.16	16.30	15.90	16.14	7,062	16.068	0.37%
2014-11-11	16.24	16.14	16.24	16.14	16.28	20,300	328,784	16.196	16.10	16.00	16.10	16.00	16.14	20,481	16.053	1.75%
2014-11-10	15.96	15.96	15.98	15.84	15.84	5,000	79,200	15.840	15.82	15.82	15.84	15.70	15.70	5,044	15.700	2.31%
2014-11-07	15.60	15.50	15.64	15.60	15.60	2,000	31,200	15.600	15.46	15.36	15.50	15.46	15.46	2,018	15.462	0.00%
2014-11-06	15.60	15.46	15.60	-	-	0	0	-	15.46	15.32	15.46	-	-	0	-	-0.13%
2014-11-05	15.62	15.50	15.64	-	-	0	0	-	15.48	15.36	15.50	-	-	0	-	-0.38%
2014-11-04	15.68	15.56	15.70	-	-	0	0	-	15.54	15.42	15.56	-	-	0	-	0.00%
2014-11-03	15.68	15.66	15.76	15.68	15.68	6,100	95,648	15.680	15.54	15.52	15.62	15.54	15.54	6,154	15.542	-0.25%
2014-10-31	15.72	15.72	15.86	15.48	15.66	2,000	31,140	15.570	15.58	15.58	15.72	15.34	15.52	2,018	15.433	2.48%
2014-10-30	15.34	15.34	15.40	-	-	0	0	-	15.20	15.20	15.26	-	-	0	-	0.52%
2014-10-29	15.26	15.26	15.40	-	-	0	0	-	15.13	15.13	15.26	-	-	0	-	1.33%
2014-10-28	15.06	15.06	15.20	-	-	0	0	-	14.93	14.93	15.07	-	-	0	-	0.67%
2014-10-27	14.96	14.84	14.96	-	-	0	0	-	14.83	14.71	14.83	-	-	0	-	-1.19%
2014-10-24	15.14	15.04	15.18	-	-	0	0	-	15.01	14.91	15.05	-	-	0	-	0.00%
2014-10-23	15.14	15.06	15.20	15.14	15.14	500	7,570	15.140	15.01	14.93	15.07	15.01	15.01	504	15.006	-1.05%
2014-10-22	15.30	15.16	15.30	-	-	0	0	-	15.17	15.03	15.17	-	-	0	-	-0.13%
2014-10-21	15.32	15.18	15.32	-	-	0	0	-	15.18	15.05	15.18	-	-	0	-	-0.13%
2014-10-20	15.34	15.26	15.40	-	-	0	0	-	15.20	15.13	15.26	-	-	0	-	0.00%
2014-10-17	15.34	15.24	15.38	-	-	0	0	-	15.20	15.11	15.24	-	-	0	-	0.00%
2014-10-16	15.34	15.26	15.40	-	-	0	0	-	15.20	15.13	15.26	-	-	0	-	0.00%
2014-10-15	15.34	15.30	15.44	-	-	0	0	-	15.20	15.17	15.30	-	-	0	-	0.00%
2014-10-14	15.34	15.20	15.34	-	-	0	0	-	15.20	15.07	15.20	-	-	0	-	-0.26%
2014-10-13	15.38	15.24	15.38	-	-	0	0	-	15.24	15.11	15.24	-	-	0	-	-0.65%
2014-10-10	15.48	15.38	15.52	-	-	0	0	-	15.34	15.24	15.38	-	-	0	-	0.00%
2014-10-09	15.48	15.48	15.62	-	-	0	0	-	15.34	15.34	15.48	-	-	0	-	0.00%
2014-10-08	15.48	15.48	15.62	-	-	0	0	-	15.34	15.34	15.48	-	-	0	-	0.39%
2014-10-07	15.42	15.36	15.50	15.42	15.42	200	3,084	15.420	15.28	15.22	15.36	15.28	15.28	202	15.284	0.78%
2014-10-06	15.30	15.28	15.42	-	-	0	0	-	15.17	15.15	15.28	-	-	0	-	0.00%
2014-10-03	15.30	15.30	15.44	-	-	0	0	-	15.17	15.17	15.30	-	-	0	-	0.00%
2014-09-30	15.30	15.30	15.44	15.28	15.30	23,000	351,500	15.283	15.17	15.17	15.30	15.15	15.17	23,205	15.148	0.00%
2014-09-29	15.30	15.30	15.44	15.30	15.32	10,000	153,060	15.306	15.17	15.17	15.30	15.17	15.18	10,089	15.171	0.00%
2014-09-26	15.30	15.30	15.44	15.26	15.28	3,000	45,800	15.267	15.17	15.17	15.30	15.13	15.15	3,027	15.132	-0.91%
2014-09-25	15.44	15.30	15.44	15.44	15.44	1,000	15,440	15.440	15.30	15.17	15.30	15.30	15.30	1,009	15.304	0.39%
2014-09-24	15.38	15.38	15.52	-	-	0	0	-	15.24	15.24	15.38	-	-	0	-	1.72%
2014-09-23	15.12	15.10	15.24	-	-	0	0	-	14.99	14.97	15.11	-	-	0	-	0.00%
2014-09-22	15.12	14.98	15.12	-	-	0	0	-	14.99	14.85	14.99	-	-	0	-	-1.31%
2014-09-19	15.32	15.32	15.46	15.32	15.32	1,000	15,320	15.320	15.18	15.18	15.32	15.18	15.18	1,009	15.185	0.26%
2014-09-18	15.28	15.22	15.36	-	-	0	0	-	15.15	15.09	15.22	-	-	0	-	0.00%
2014-09-17	15.28	15.18	15.32	15.28	15.28	1,500	22,920	15.280	15.15	15.05	15.18	15.15	15.15	1,513	15.145	0.13%
2014-09-16	15.26	15.12	15.26	-	-	0	0	-	15.13	14.99	15.13	-	-	0	-	-1.04%
2014-09-15	15.42	15.34	15.42	15.42	15.42	300	4,626	15.420	15.28	15.20	15.28	15.28	15.28	303	15.284	-0.52%
2014-09-12	15.50	15.42	15.56	-	-	0	0	-	15.36	15.28	15.42	-	-	0	-	0.00%
2014-09-11	15.50	15.36	15.50	-	-	0	0	-	15.36	15.22	15.36	-	-	0	-	-0.51%
2014-09-10	15.58	15.44	15.58	15.58	15.58	500	7,790	15.580	15.44	15.30	15.44	15.44	15.44	504	15.443	-0.64%
2014-09-08	15.68	15.68	15.82	15.68	15.82	1,600	25,124	15.703	15.54	15.54	15.68	15.54	15.68	1,614	15.564	-0.13%
2014-09-05	15.70	15.70	15.84	15.58	15.58	1,200	18,700	15.583	15.56	15.56	15.70	15.44	15.44	1,211	15.446	1.03%
2014-09-04	15.54	15.54	15.68	15.54	15.54	3,000	46,620	15.540	15.40	15.40	15.54	15.40	15.40	3,027	15.403	0.78%
2014-09-03	15.42	15.40	15.54	15.42	15.42	3,200	49,340	15.419	15.28	15.26	15.40	15.28	15.28	3,228	15.283	1.05%
2014-09-02	15.26	15.26	15.40	15.26	15.26	400	6,104	15.260	15.13	15.13	15.26	15.13	15.13	404	15.125	1.19%
2014-09-01	15.08	15.08	15.22	-	-	0	0	-	14.95	14.95	15.09	-	-	0	-	0.27%
2014-08-29	15.04	15.04	15.18	14.84	14.96	10,800	161,496	14.953	14.91	14.91	15.05	14.71	14.83	10,896	14.821	0.53%
2014-08-28	14.96	14.92	15.04	-	-	0	0	-	14.83	14.79	14.91	-	-	0	-	0.00%
2014-08-27	14.96	14.96	15.06	14.94	14.94	1,000	14,940	14.940	14.83	14.83	14.93	14.81	14.81	1,009	14.808	-0.80%
2014-08-26	15.08	14.96	15.08	-	-	0	0	-	14.95	14.83	14.95	-	-	0	-	-0.26%
2014-08-25	15.12	14.98	15.12	-	-	0	0	-	14.99	14.85	14.99	-	-	0	-	-0.53%
2014-08-22	15.20	15.12	15.26	15.06	15.20	10,800	164,048	15.190	15.07	14.99	15.13	14.93	15.07	10,896	15.056	-0.13%
2014-08-21	15.22	15.08	15.22	-	-	0	0	-	15.09	14.95	15.09	-	-	0	-	-0.91%
2014-08-20	15.36	15.22	15.36	15.36	15.36	10,000	153,600	15.360	15.22	15.09	15.22	15.22	15.22	10,089	15.225	-0.52%
2014-08-19	15.44	15.30	15.44	-	-	0	0	-	15.30	15.17	15.30	-	-	0	-	-0.26%
2014-08-18	15.48	15.38	15.48	15.50	15.56	6,000	93,180	15.530	15.34	15.24	15.34	15.36	15.42	6,053	15.393	0.91%
2014-08-15	15.34	15.34	15.42	15.30	15.44	25,600	393,360	15.366	15.20	15.20	15.28	15.17	15.30	25,828	15.230	0.13%
2014-08-14	15.32	15.18	15.32	15.36	15.36	10,000	153,600	15.360	15.18	15.05	15.18	15.22	15.22	10,089	15.225	-0.39%
2014-08-13	15.38	15.24	15.38	15.40	15.40	1,000	15,400	15.400	15.24	15.11	15.24	15.26	15.26	1,009	15.264	0.00%
2014-08-12	15.38	15.24	15.38	15.38	15.44	2,900	44,698	15.413	15.24	15.11	15.24	15.24	15.30	2,926	15.277	0.00%
2014-08-11	15.38	15.38	15.50	15.24	15.50	3,100	47,518	15.328	15.24	15.24	15.36	15.11	15.36	3,128	15.193	1.05%
2014-08-08	15.22	15.14	15.28	-	-	0	0	-	15.09	15.01	15.15	-	-	0	-	0.00%
2014-08-07	15.22	15.08	15.22	-	-	0	0	-	15.09	14.95	15.09	-	-	0	-	-1.68%
2014-08-06	15.48	15.34	15.48	-	-	0	0	-	15.34	15.20	15.34	-	-	0	-	-0.39%
2014-08-05	15.54	15.44	15.58	-	-	0	0	-	15.40	15.30	15.44	-	-	0	-	0.00%
2014-08-04	15.54	15.54	15.68	-	-	200	3,108	15.540	15.40	15.40	15.54	-	-	202	15.403	2.10%
2014-08-01	15.22	15.22	15.36	15.22	15.40	3,300	50,280	15.236	15.09	15.09	15.22	15.09	15.26	3,329	15.102	-1.04%
2014-07-31	15.38	15.38	15.52	15.24	15.24	50,000	762,000	15.240	15.24	15.24	15.38	15.11	15.11	50,445	15.106	0.79%
2014-07-30	15.26	15.22	15.36	15.26	15.34	2,000	30,600	15.300	15.13	15.09	15.22	15.13	15.20	2,018	15.165	-0.52%
2014-07-29	15.34	15.30	15.44	15.34	15.40	1,100	16,880	15.346	15.20	15.17	15.30	15.20	15.26	1,110	15.210	0.52%
2014-07-28	15.26	15.26	15.40	14.94	15.26	5,300	79,828	15.062	15.13	15.13	15.26	14.81	15.13	5,347	14.929	2.97%
2014-07-25	14.82	14.82	14.94	14.70	14.80	16,200	238,500	14.722	14.69	14.69	14.81	14.57	14.67	16,344	14.592	0.95%
2014-07-24	14.68	14.68	14.80	14.62	14.68	6,300	92,406	14.668	14.55	14.55	14.67	14.49	14.55	6,356	14.538	2.37%
2014-07-23	14.34	14.32	14.44	14.34	14.36	40,500	581,180	14.350	14.21	14.19	14.31	14.21	14.23	40,860	14.224	0.70%
2014-07-22	14.24	14.22	14.24	14.16	14.28	26,000	370,140	14.236	14.11	14.09	14.11	14.04	14.15	26,231	14.111	0.99%
2014-07-21	14.10	14.10	14.22	14.10	14.10	3,000	42,300	14.100	13.98	13.98	14.09	13.98	13.98	3,027	13.976	-0.28%
2014-07-18	14.14	14.14	14.26	14.14	14.14	1,500	21,210	14.140	14.02	14.02	14.13	14.02	14.02	1,513	14.015	0.14%
2014-07-17	14.12	14.06	14.18	-	-	0	0	-	14.00	13.94	14.05	-	-	0	-	0.00%
2014-07-16	14.12	14.12	14.20	-	-	0	0	-	14.00	14.00	14.07	-	-	0	-	0.14%
2014-07-15	14.10	14.10	14.22	-	-	0	0	-	13.98	13.98	14.09	-	-	0	-	0.00%
2014-07-14	14.10	14.10	14.22	-	-	0	0	-	13.98	13.98	14.09	-	-	0	-	0.57%
2014-07-11	14.02	13.94	14.06	-	-	0	0	-	13.90	13.82	13.94	-	-	0	-	0.00%
2014-07-10	14.02	13.90	14.02	-	-	0	0	-	13.90	13.78	13.90	-	-	0	-	-0.14%
2014-07-09	14.04	13.92	14.04	-	-	0	0	-	13.92	13.80	13.92	-	-	0	-	-0.28%
2014-07-08	14.08	14.08	14.20	14.08	14.08	2,000	28,160	14.080	13.96	13.96	14.07	13.96	13.96	2,018	13.956	0.00%
2014-07-07	14.08	14.08	14.20	-	-	0	0	-	13.96	13.96	14.07	-	-	0	-	0.14%
2014-07-04	14.06	14.06	14.18	-	-	0	0	-	13.94	13.94	14.05	-	-	0	-	0.14%
2014-07-03	14.04	14.02	14.14	-	-	0	0	-	13.92	13.90	14.02	-	-	0	-	0.00%
2014-07-02	14.04	13.94	14.06	14.04	14.04	1,000	14,040	14.040	13.92	13.82	13.94	13.92	13.92	1,009	13.916	0.00%
2014-06-30	14.04	14.04	14.16	-	-	0	0	-	13.92	13.92	14.04	-	-	0	-	0.86%
2014-06-27	13.92	13.92	14.04	13.92	13.92	3,000	41,760	13.920	13.80	13.80	13.92	13.80	13.80	3,027	13.797	-0.14%
2014-06-26	13.94	13.94	14.06	13.94	13.94	1,000	13,940	13.940	13.82	13.82	13.94	13.82	13.82	1,009	13.817	-0.14%
2014-06-25	13.96	13.86	13.96	-	-	0	0	-	13.84	13.74	13.84	-	-	0	-	-0.14%
2014-06-24	13.98	13.94	14.06	-	-	0	0	-	13.86	13.82	13.94	-	-	0	-	0.00%
2014-06-23	13.98	13.86	13.98	14.10	14.10	500	7,050	14.100	13.86	13.74	13.86	13.98	13.98	504	13.976	0.14%
2014-06-20	13.96	13.94	14.06	-	-	0	0	-	13.84	13.82	13.94	-	-	0	-	0.00%
2014-06-19	13.96	13.84	13.96	-	-	0	0	-	13.84	13.72	13.84	-	-	0	-	-0.71%
2014-06-18	14.06	14.00	14.12	-	-	0	0	-	13.94	13.88	14.00	-	-	0	-	0.00%
2014-06-17	14.06	14.04	14.16	14.06	14.06	2,000	28,120	14.060	13.94	13.92	14.04	13.94	13.94	2,018	13.936	-0.99%
2014-06-16	14.20	14.20	14.32	-	-	0	0	-	14.07	14.07	14.19	-	-	0	-	0.85%
2014-06-13	14.08	14.08	14.20	-	-	0	0	-	13.96	13.96	14.07	-	-	0	-	0.86%
2014-06-12	13.96	13.88	14.00	-	-	0	0	-	13.84	13.76	13.88	-	-	0	-	0.00%
2014-06-11	13.96	13.90	14.02	-	-	0	0	-	13.84	13.78	13.90	-	-	0	-	0.00%
2014-06-10	13.96	13.96	14.08	-	-	0	0	-	13.84	13.84	13.96	-	-	0	-	1.01%
2014-06-09	13.82	13.76	13.88	-	-	0	0	-	13.70	13.64	13.76	-	-	0	-	0.00%
2014-06-06	13.82	13.70	13.82	-	-	0	0	-	13.70	13.58	13.70	-	-	0	-	0.00%
2014-06-05	13.82	13.82	13.94	-	-	0	0	-	13.70	13.70	13.82	-	-	0	-	0.44%
2014-06-04	13.76	13.64	13.76	-	-	0	0	-	13.64	13.52	13.64	-	-	0	-	-0.72%
2014-06-03	13.86	13.74	13.86	-	-	0	0	-	13.74	13.62	13.74	-	-	0	-	0.00%
2014-05-30	13.86	13.80	13.92	-	-	10,000	138,400	13.840	13.74	13.68	13.80	-	-	10,089	13.718	0.00%
2014-05-29	13.86	13.82	13.94	13.86	13.86	1,500	20,790	13.860	13.74	13.70	13.82	13.74	13.74	1,513	13.738	0.00%
2014-05-28	13.86	13.86	13.98	-	-	0	0	-	13.74	13.74	13.86	-	-	0	-	0.00%
2014-05-27	13.86	13.78	13.90	-	-	0	0	-	13.74	13.66	13.78	-	-	0	-	0.00%
2014-05-26	13.86	13.86	13.98	-	-	0	0	-	13.74	13.74	13.86	-	-	0	-	0.14%
2014-05-23	13.84	13.84	13.96	13.74	13.74	2,000	27,480	13.740	13.72	13.72	13.84	13.62	13.62	2,018	13.619	0.73%
2014-05-22	13.74	13.74	13.86	-	-	0	0	-	13.62	13.62	13.74	-	-	0	-	0.00%
2014-05-21	13.74	13.74	13.86	-	-	0	0	-	13.62	13.62	13.74	-	-	0	-	0.29%
2014-05-20	13.70	13.62	13.74	-	-	0	0	-	13.58	13.50	13.62	-	-	0	-	0.00%
2014-05-19	13.70	13.58	13.70	-	-	0	0	-	13.58	13.46	13.58	-	-	0	-	-2.00%
2014-05-16	13.98	13.86	13.98	-	-	0	0	-	13.86	13.74	13.86	-	-	0	-	-0.14%
2014-05-15	14.00	13.88	14.00	-	-	0	0	-	13.88	13.76	13.88	-	-	0	-	-0.43%
2014-05-14	14.06	13.98	14.10	-	-	0	0	-	13.94	13.86	13.98	-	-	0	-	0.00%
2014-05-13	14.06	14.02	14.14	-	-	0	0	-	13.94	13.90	14.02	-	-	0	-	0.00%
2014-05-12	14.06	14.06	14.18	14.04	14.04	400	5,616	14.040	13.94	13.94	14.05	13.92	13.92	404	13.916	1.15%
2014-05-09	13.90	13.82	13.94	-	-	0	0	-	13.78	13.70	13.82	-	-	0	-	0.00%
2014-05-08	13.90	13.80	13.92	-	-	0	0	-	13.78	13.68	13.80	-	-	0	-	0.00%
2014-05-07	13.90	13.78	13.90	-	-	0	0	-	13.78	13.66	13.78	-	-	0	-	-0.43%
2014-05-05	13.96	13.86	13.98	-	-	0	0	-	13.84	13.74	13.86	-	-	0	-	0.00%
2014-05-02	13.96	13.90	14.02	-	-	1,000	13,900	13.900	13.84	13.78	13.90	-	-	1,009	13.777	0.00%
2014-04-30	13.96	13.90	14.02	-	-	0	0	-	13.84	13.78	13.90	-	-	0	-	0.00%
2014-04-29	13.96	13.92	14.04	-	-	0	0	-	13.84	13.80	13.92	-	-	0	-	0.00%
2014-04-28	13.96	13.84	13.96	-	-	0	0	-	13.84	13.72	13.84	-	-	0	-	-0.99%
2014-04-25	14.10	13.98	14.10	-	-	0	0	-	13.98	13.86	13.98	-	-	0	-	-0.56%
2014-04-24	14.18	14.08	14.20	-	-	0	0	-	14.05	13.96	14.07	-	-	0	-	0.00%
2014-04-23	14.18	14.06	14.18	-	-	0	0	-	14.05	13.94	14.05	-	-	0	-	-0.28%
2014-04-22	14.22	14.10	14.22	-	-	0	0	-	14.09	13.98	14.09	-	-	0	-	-0.97%
2014-04-17	14.36	14.24	14.36	-	-	0	0	-	14.23	14.11	14.23	-	-	0	-	0.00%
2014-04-16	14.36	14.28	14.40	-	-	0	0	-	14.23	14.15	14.27	-	-	0	-	0.00%
2014-04-15	14.36	14.24	14.36	-	-	3,000	42,720	14.240	14.23	14.11	14.23	-	-	3,027	14.114	-2.31%
2014-04-14	14.70	14.58	14.70	-	-	0	0	-	14.57	14.45	14.57	-	-	0	-	-0.14%
2014-04-11	14.72	14.72	14.78	14.72	14.76	69,900	1,029,348	14.726	14.59	14.59	14.65	14.59	14.63	70,522	14.596	-0.67%
2014-04-10	14.82	14.82	14.84	14.50	14.82	4,100	59,762	14.576	14.69	14.69	14.71	14.37	14.69	4,136	14.448	2.77%
2014-04-09	14.42	14.38	14.50	14.42	14.42	4,000	57,680	14.420	14.29	14.25	14.37	14.29	14.29	4,036	14.293	0.00%
2014-04-08	14.42	14.42	14.48	-	-	0	0	-	14.29	14.29	14.35	-	-	0	-	3.15%
2014-04-07	13.98	13.98	14.04	-	-	0	0	-	13.86	13.86	13.92	-	-	0	-	0.00%
2014-04-04	13.98	13.98	14.04	-	-	0	0	-	13.86	13.86	13.92	-	-	0	-	0.43%
2014-04-03	13.92	13.86	13.92	14.10	14.10	2,000	28,200	14.100	13.80	13.74	13.80	13.98	13.98	2,018	13.976	-0.57%
2014-04-02	14.00	14.00	14.12	14.00	14.00	20,000	280,000	14.000	13.88	13.88	14.00	13.88	13.88	20,178	13.877	0.72%
2014-04-01	13.90	13.84	13.90	13.74	13.90	64,400	886,756	13.770	13.78	13.72	13.78	13.62	13.78	64,973	13.648	0.29%
2014-03-31	13.86	13.74	13.86	-	-	0	0	-	13.74	13.62	13.74	-	-	0	-	0.00%
2014-03-28	13.86	13.82	13.94	-	-	0	0	-	13.74	13.70	13.82	-	-	0	-	0.00%
2014-03-27	13.86	13.74	13.86	13.86	13.86	100	1,386	13.860	13.74	13.62	13.74	13.74	13.74	101	13.738	-0.29%
2014-03-26	13.90	13.78	13.90	-	-	0	0	-	13.78	13.66	13.78	-	-	0	-	-0.43%
2014-03-25	13.96	13.84	13.96	-	-	0	0	-	13.84	13.72	13.84	-	-	0	-	0.00%
2014-03-24	13.96	13.86	13.96	13.96	13.96	300	4,188	13.960	13.84	13.74	13.84	13.84	13.84	303	13.837	1.60%
2014-03-21	13.74	13.74	13.86	13.50	13.50	20,100	271,334	13.499	13.62	13.62	13.74	13.38	13.38	20,279	13.380	3.00%
2014-03-20	13.34	13.22	13.34	-	-	0	0	-	13.22	13.10	13.22	-	-	0	-	-1.19%
2014-03-19	13.50	13.38	13.50	-	-	0	0	-	13.38	13.26	13.38	-	-	0	-	-0.88%
2014-03-18	13.62	13.50	13.62	13.66	13.66	200	2,732	13.660	13.50	13.38	13.50	13.54	13.54	202	13.540	-0.44%
2014-03-17	13.68	13.58	13.70	-	-	0	0	-	13.56	13.46	13.58	-	-	0	-	0.00%
2014-03-14	13.68	13.56	13.68	-	-	0	0	-	13.56	13.44	13.56	-	-	0	-	-0.15%
2014-03-13	13.70	13.70	13.82	-	-	0	0	-	13.58	13.58	13.70	-	-	0	-	1.48%
2014-03-12	13.50	13.50	13.62	-	-	0	0	-	13.38	13.38	13.50	-	-	0	-	0.00%
2014-03-11	13.50	13.46	13.52	13.46	13.54	1,600	21,576	13.485	13.38	13.34	13.40	13.34	13.42	1,614	13.366	-0.30%
2014-03-10	13.54	13.42	13.54	13.54	13.54	200	2,708	13.540	13.42	13.30	13.42	13.42	13.42	202	13.421	-2.87%
2014-03-07	13.94	13.92	14.04	-	-	0	0	-	13.82	13.80	13.92	-	-	0	-	0.00%
2014-03-06	13.94	13.94	14.06	13.84	13.84	12,000	166,080	13.840	13.82	13.82	13.94	13.72	13.72	12,107	13.718	0.72%
2014-03-05	13.84	13.82	13.84	-	-	0	0	-	13.72	13.70	13.72	-	-	0	-	-0.29%
2014-03-04	13.88	13.84	13.96	13.88	13.88	100	1,388	13.880	13.76	13.72	13.84	13.76	13.76	101	13.758	-0.29%
2014-03-03	13.92	13.90	13.96	-	-	0	0	-	13.80	13.78	13.84	-	-	0	-	0.00%
2014-02-28	13.92	13.92	13.98	-	-	0	0	-	13.80	13.80	13.86	-	-	0	-	0.29%
2014-02-27	13.88	13.88	14.00	-	-	0	0	-	13.76	13.76	13.88	-	-	0	-	0.58%
2014-02-26	13.80	13.80	13.86	13.80	13.90	10,200	141,760	13.898	13.68	13.68	13.74	13.68	13.78	10,291	13.775	-0.86%
2014-02-25	13.92	13.90	13.92	13.94	13.94	500	6,970	13.940	13.80	13.78	13.80	13.82	13.82	504	13.817	-1.69%
2014-02-24	14.16	14.10	14.22	-	-	100	1,420	14.200	14.04	13.98	14.09	-	-	101	14.075	-2.48%
2014-02-21	14.52	14.46	14.58	-	-	0	0	-	14.39	14.33	14.45	-	-	0	-	-0.55%
2014-02-20	14.60	14.60	14.72	14.00	14.80	10,300	148,402	14.408	14.47	14.47	14.59	13.88	14.67	10,392	14.281	-1.08%
2014-02-19	14.76	14.76	14.88	-	-	0	0	-	14.63	14.63	14.75	-	-	0	-	0.68%
2014-02-18	14.66	14.54	14.66	-	-	0	0	-	14.53	14.41	14.53	-	-	0	-	-1.35%
2014-02-17	14.86	14.84	14.90	-	-	0	0	-	14.73	14.71	14.77	-	-	0	-	0.00%
2014-02-14	14.86	14.80	14.92	-	-	0	0	-	14.73	14.67	14.79	-	-	0	-	0.00%
2014-02-13	14.86	14.74	14.86	14.88	14.90	10,100	150,488	14.900	14.73	14.61	14.73	14.75	14.77	10,190	14.768	0.81%
2014-02-12	14.74	14.72	14.78	-	-	0	0	-	14.61	14.59	14.65	-	-	0	-	0.00%
2014-02-11	14.74	14.74	14.86	-	-	0	0	-	14.61	14.61	14.73	-	-	0	-	1.38%
2014-02-10	14.54	14.54	14.66	-	-	3,000	43,620	14.540	14.41	14.41	14.53	-	-	3,027	14.412	1.96%
2014-02-07	14.26	14.24	14.36	14.26	14.26	10,400	148,304	14.260	14.13	14.11	14.23	14.13	14.13	10,493	14.134	-0.14%
2014-02-06	14.28	14.28	14.40	14.28	14.30	23,700	338,438	14.280	14.15	14.15	14.27	14.15	14.17	23,911	14.154	-0.56%
2014-02-05	14.36	14.30	14.42	-	-	0	0	-	14.23	14.17	14.29	-	-	0	-	0.00%
2014-02-04	14.36	14.30	14.42	-	-	0	0	-	14.23	14.17	14.29	-	-	0	-	0.00%
2014-01-30	14.36	14.36	14.40	14.36	14.36	8,600	123,496	14.360	14.23	14.23	14.27	14.23	14.23	8,677	14.233	-0.83%
2014-01-29	14.48	14.48	14.60	14.46	14.48	13,100	189,686	14.480	14.35	14.35	14.47	14.33	14.35	13,217	14.352	0.42%
2014-01-28	14.42	14.42	14.54	14.36	14.36	1,000	14,360	14.360	14.29	14.29	14.41	14.23	14.23	1,009	14.233	-0.28%
2014-01-27	14.46	14.34	14.46	-	-	0	0	-	14.33	14.21	14.33	-	-	0	-	-1.23%
2014-01-24	14.64	14.56	14.68	-	-	0	0	-	14.51	14.43	14.55	-	-	0	-	0.00%
2014-01-23	14.64	14.58	14.64	-	-	0	0	-	14.51	14.45	14.51	-	-	0	-	-0.27%
2014-01-22	14.68	14.68	14.80	-	-	0	0	-	14.55	14.55	14.67	-	-	0	-	2.23%
2014-01-21	14.36	14.36	14.48	-	-	100	1,438	14.380	14.23	14.23	14.35	-	-	101	14.253	0.42%
2014-01-20	14.30	14.22	14.34	14.30	14.40	2,800	40,240	14.371	14.17	14.09	14.21	14.17	14.27	2,825	14.245	-0.97%
2014-01-17	14.44	14.32	14.44	14.46	14.48	800	11,534	14.418	14.31	14.19	14.31	14.33	14.35	807	14.290	-0.41%
2014-01-16	14.50	14.48	14.60	-	-	0	0	-	14.37	14.35	14.47	-	-	0	-	0.00%
2014-01-15	14.50	14.44	14.50	-	-	3,000	43,320	14.440	14.37	14.31	14.37	-	-	3,027	14.313	-0.55%
2014-01-14	14.58	14.54	14.66	-	-	0	0	-	14.45	14.41	14.53	-	-	0	-	0.00%
2014-01-13	14.58	14.50	14.60	-	-	0	0	-	14.45	14.37	14.47	-	-	0	-	0.00%
2014-01-10	14.58	14.52	14.58	-	-	0	0	-	14.45	14.39	14.45	-	-	0	-	-0.55%
2014-01-09	14.66	14.56	14.68	-	-	0	0	-	14.53	14.43	14.55	-	-	0	-	-0.27%
2014-01-08	14.70	14.70	14.78	-	-	0	0	-	14.57	14.57	14.65	-	-	0	-	0.27%
2014-01-07	14.66	14.64	14.74	-	-	0	0	-	14.53	14.51	14.61	-	-	0	-	0.00%
2014-01-06	14.66	14.64	14.74	14.66	14.66	100	1,466	14.660	14.53	14.51	14.61	14.53	14.53	101	14.531	-2.14%
2014-01-03	14.98	14.86	14.98	-	-	0	0	-	14.85	14.73	14.85	-	-	0	-	-1.32%
2014-01-02	15.18	15.08	15.22	15.18	15.18	800	12,144	15.180	15.05	14.95	15.09	15.05	15.05	807	15.046	-0.26%
2013-12-31	15.22	15.22	15.34	-	-	0	0	-	15.09	15.09	15.20	-	-	0	-	1.74%
2013-12-30	14.96	14.96	15.08	-	-	0	0	-	14.83	14.83	14.95	-	-	0	-	0.00%
2013-12-27	14.96	14.96	15.10	14.96	15.00	3,100	46,388	14.964	14.83	14.83	14.97	14.83	14.87	3,128	14.832	-0.27%
2013-12-24	15.00	15.00	15.08	-	-	0	0	-	14.87	14.87	14.95	-	-	0	-	0.40%
2013-12-23	14.94	14.90	15.00	-	-	0	0	-	14.81	14.77	14.87	-	-	0	-	0.00%
2013-12-20	14.94	14.84	14.94	-	-	0	0	-	14.81	14.71	14.81	-	-	0	-	-2.61%
2013-12-19	15.34	15.22	15.34	-	-	100	1,554	15.540	15.20	15.09	15.20	-	-	101	15.403	-1.16%
2013-12-18	15.52	15.40	15.52	-	-	0	0	-	15.38	15.26	15.38	-	-	0	-	0.00%
2013-12-17	15.52	15.38	15.52	-	-	0	0	-	15.38	15.24	15.38	-	-	0	-	-0.26%
2013-12-16	15.56	15.42	15.56	-	-	0	0	-	15.42	15.28	15.42	-	-	0	-	-1.39%
2013-12-13	15.78	15.78	15.80	-	-	0	0	-	15.64	15.64	15.66	-	-	0	-	0.00%
2013-12-12	15.78	15.72	15.86	-	-	0	0	-	15.64	15.58	15.72	-	-	0	-	0.00%
2013-12-11	15.78	15.78	15.88	15.76	15.86	37,100	586,722	15.815	15.64	15.64	15.74	15.62	15.72	37,430	15.675	-2.83%
2013-12-10	16.24	16.10	16.24	-	-	0	0	-	16.10	15.96	16.10	-	-	0	-	0.00%
2013-12-09	16.24	16.10	16.24	-	-	0	0	-	16.10	15.96	16.10	-	-	0	-	-0.12%
2013-12-06	16.26	16.16	16.26	-	-	0	0	-	16.12	16.02	16.12	-	-	0	-	-0.37%
2013-12-05	16.32	16.24	16.42	-	-	0	0	-	16.18	16.10	16.28	-	-	0	-	0.00%
2013-12-04	16.32	16.32	16.42	16.28	16.38	6,300	102,674	16.298	16.18	16.18	16.28	16.14	16.24	6,356	16.154	1.12%
2013-12-03	16.14	16.14	16.32	-	-	0	0	-	16.00	16.00	16.18	-	-	0	-	0.12%
2013-12-02	16.12	16.12	16.30	16.12	16.12	500	8,060	16.120	15.98	15.98	16.16	15.98	15.98	504	15.978	1.13%
2013-11-29	15.94	15.94	16.12	15.90	15.90	2,500	39,750	15.900	15.80	15.80	15.98	15.76	15.76	2,522	15.760	-0.25%
2013-11-28	15.98	15.98	16.00	-	-	0	0	-	15.84	15.84	15.86	-	-	0	-	0.76%
2013-11-27	15.86	15.84	16.02	-	-	0	0	-	15.72	15.70	15.88	-	-	0	-	0.00%
2013-11-26	15.86	15.68	15.86	15.88	15.88	600	9,528	15.880	15.72	15.54	15.72	15.74	15.74	605	15.740	-0.13%
2013-11-25	15.88	15.78	15.88	15.86	15.88	9,000	142,860	15.873	15.74	15.64	15.74	15.72	15.74	9,080	15.733	-0.63%
2013-11-22	15.98	15.80	15.98	-	-	0	0	-	15.84	15.66	15.84	-	-	0	-	-0.25%
2013-11-21	16.02	15.84	16.02	-	-	100	1,584	15.840	15.88	15.70	15.88	-	-	101	15.700	-0.62%
2013-11-20	16.12	16.00	16.18	-	-	0	0	-	15.98	15.86	16.04	-	-	0	-	0.00%
2013-11-19	16.12	15.94	16.12	16.20	16.30	2,400	38,912	16.213	15.98	15.80	15.98	16.06	16.16	2,421	16.070	0.00%
2013-11-18	16.12	16.12	16.30	15.98	16.12	4,100	65,952	16.086	15.98	15.98	16.16	15.84	15.98	4,136	15.944	4.27%
2013-11-15	15.46	15.46	15.64	15.46	15.46	1,400	21,644	15.460	15.32	15.32	15.50	15.32	15.32	1,412	15.324	1.18%
2013-11-14	15.28	15.14	15.32	-	-	0	0	-	15.15	15.01	15.18	-	-	0	-	0.00%
2013-11-13	15.28	15.12	15.28	-	-	0	0	-	15.15	14.99	15.15	-	-	0	-	-1.67%
2013-11-12	15.54	15.54	15.72	-	-	0	0	-	15.40	15.40	15.58	-	-	0	-	0.39%
2013-11-11	15.48	15.34	15.52	-	-	0	0	-	15.34	15.20	15.38	-	-	0	-	0.00%
2013-11-08	15.48	15.30	15.48	-	-	0	0	-	15.34	15.17	15.34	-	-	0	-	-1.28%
2013-11-07	15.68	15.50	15.68	-	-	0	0	-	15.54	15.36	15.54	-	-	0	-	-0.25%
2013-11-06	15.72	15.54	15.72	-	-	0	0	-	15.58	15.40	15.58	-	-	0	-	-1.13%
2013-11-05	15.90	15.72	15.90	-	-	1,000	15,780	15.780	15.76	15.58	15.76	-	-	1,009	15.641	0.00%
2013-11-04	15.90	15.76	15.94	-	-	0	0	-	15.76	15.62	15.80	-	-	0	-	0.00%
2013-11-01	15.90	15.84	16.02	-	-	0	0	-	15.76	15.70	15.88	-	-	0	-	0.00%
2013-10-31	15.90	15.72	15.90	-	-	0	0	-	15.76	15.58	15.76	-	-	0	-	-0.38%
2013-10-30	15.96	15.94	16.12	15.96	15.96	1,600	25,536	15.960	15.82	15.80	15.98	15.82	15.82	1,614	15.819	1.14%
2013-10-29	15.78	15.78	15.96	-	-	0	0	-	15.64	15.64	15.82	-	-	0	-	0.38%
2013-10-28	15.72	15.54	15.72	-	-	0	0	-	15.58	15.40	15.58	-	-	0	-	-0.13%
2013-10-25	15.74	15.56	15.74	-	-	0	0	-	15.60	15.42	15.60	-	-	0	-	-0.63%
2013-10-24	15.84	15.66	15.84	-	-	0	0	-	15.70	15.52	15.70	-	-	0	-	-0.75%
2013-10-23	15.96	15.80	15.98	15.96	15.96	100	1,596	15.960	15.82	15.66	15.84	15.82	15.82	101	15.819	-0.13%
2013-10-22	15.98	15.80	15.98	-	-	0	0	-	15.84	15.66	15.84	-	-	0	-	0.00%
2013-10-21	15.98	15.98	16.16	15.98	15.98	400	6,392	15.980	15.84	15.84	16.02	15.84	15.84	404	15.839	0.76%
2013-10-18	15.86	15.78	15.96	-	-	0	0	-	15.72	15.64	15.82	-	-	0	-	0.00%
2013-10-17	15.86	15.70	15.86	-	-	0	0	-	15.72	15.56	15.72	-	-	0	-	0.00%
2013-10-16	15.86	15.78	15.92	15.86	15.94	60,000	954,246	15.904	15.72	15.64	15.78	15.72	15.80	60,534	15.764	-1.49%
2013-10-15	16.10	15.92	16.10	-	-	0	0	-	15.96	15.78	15.96	-	-	0	-	-0.12%
2013-10-11	16.12	16.04	16.22	16.12	16.12	5,000	80,600	16.120	15.98	15.90	16.08	15.98	15.98	5,044	15.978	1.51%
2013-10-10	15.88	15.80	15.88	-	-	0	0	-	15.74	15.66	15.74	-	-	0	-	-0.87%
2013-10-09	16.02	16.02	16.20	-	-	0	0	-	15.88	15.88	16.06	-	-	0	-	0.50%
2013-10-08	15.94	15.94	16.12	15.94	15.94	9,500	151,430	15.940	15.80	15.80	15.98	15.80	15.80	9,585	15.799	-0.13%
2013-10-07	15.96	15.78	15.96	16.00	16.00	7,300	116,800	16.000	15.82	15.64	15.82	15.86	15.86	7,365	15.859	0.25%
2013-10-04	15.92	15.78	15.96	-	-	0	0	-	15.78	15.64	15.82	-	-	0	-	0.00%
2013-10-03	15.92	15.78	15.96	15.74	15.92	90,300	1,432,122	15.860	15.78	15.64	15.82	15.60	15.78	91,103	15.720	1.14%
2013-10-02	15.74	15.66	15.80	-	-	0	0	-	15.60	15.52	15.66	-	-	0	-	0.00%
2013-09-30	15.74	15.68	15.86	-	-	0	0	-	15.60	15.54	15.72	-	-	0	-	0.00%
2013-09-27	15.74	15.64	15.82	-	-	0	0	-	15.60	15.50	15.68	-	-	0	-	0.00%
2013-09-26	15.74	15.56	15.74	-	-	0	0	-	15.60	15.42	15.60	-	-	0	-	-1.75%
2013-09-25	16.02	15.84	16.02	-	-	0	0	-	15.88	15.70	15.88	-	-	0	-	-0.62%
2013-09-24	16.12	15.94	16.12	-	-	0	0	-	15.98	15.80	15.98	-	-	0	-	-1.35%
2013-09-23	16.34	16.34	16.54	-	-	0	0	-	16.20	16.20	16.39	-	-	0	-	0.12%
2013-09-19	16.32	16.22	16.32	16.40	16.40	5,600	91,840	16.400	16.18	16.08	16.18	16.26	16.26	5,650	16.255	0.00%
2013-09-18	16.32	16.18	16.36	-	-	0	0	-	16.18	16.04	16.22	-	-	0	-	0.00%
2013-09-17	16.32	16.14	16.32	-	-	0	0	-	16.18	16.00	16.18	-	-	0	-	-1.69%
2013-09-16	16.60	16.60	16.72	16.60	16.68	9,000	149,820	16.647	16.45	16.45	16.57	16.45	16.53	9,080	16.500	-1.31%
2013-09-13	16.82	16.62	16.82	16.78	16.92	51,000	859,000	16.843	16.67	16.47	16.67	16.63	16.77	51,454	16.695	-1.06%
2013-09-12	17.00	16.88	17.08	16.80	17.10	5,200	88,280	16.977	16.85	16.73	16.93	16.65	16.95	5,246	16.827	1.55%
2013-09-11	16.74	16.54	16.74	16.00	16.76	11,000	180,020	16.366	16.59	16.39	16.59	15.86	16.61	11,098	16.221	1.33%
2013-09-10	16.52	16.52	16.70	16.48	16.50	3,000	49,480	16.493	16.37	16.37	16.55	16.33	16.35	3,027	16.348	1.23%
2013-09-09	16.32	16.30	16.40	15.80	16.32	4,000	64,760	16.190	16.18	16.16	16.26	15.66	16.18	4,036	16.047	5.56%
2013-09-06	15.46	15.46	15.64	-	-	0	0	-	15.32	15.32	15.50	-	-	0	-	0.65%
2013-09-05	15.36	15.28	15.46	-	-	0	0	-	15.22	15.15	15.32	-	-	0	-	0.00%
2013-09-04	15.36	15.34	15.52	-	-	0	0	-	15.22	15.20	15.38	-	-	0	-	0.00%
2013-09-03	15.36	15.36	15.54	-	-	0	0	-	15.22	15.22	15.40	-	-	0	-	1.32%
2013-09-02	15.16	15.16	15.34	-	-	0	0	-	15.03	15.03	15.20	-	-	0	-	0.13%
2013-08-30	15.14	15.12	15.30	-	-	0	0	-	15.01	14.99	15.17	-	-	0	-	0.00%
2013-08-29	15.14	15.10	15.28	-	-	0	0	-	15.01	14.97	15.15	-	-	0	-	0.00%
2013-08-28	15.14	15.14	15.32	15.12	15.12	3,000	45,360	15.120	15.01	15.01	15.18	14.99	14.99	3,027	14.987	-0.53%
2013-08-27	15.22	15.20	15.38	-	-	0	0	-	15.09	15.07	15.24	-	-	0	-	0.00%
2013-08-26	15.22	15.22	15.40	15.14	15.14	5,000	75,700	15.140	15.09	15.09	15.26	15.01	15.01	5,044	15.006	1.06%
2013-08-23	15.06	14.88	15.06	-	-	0	0	-	14.93	14.75	14.93	-	-	0	-	0.00%
2013-08-22	15.06	15.04	15.22	15.06	15.10	9,200	138,672	15.073	14.93	14.91	15.09	14.93	14.97	9,282	14.940	0.00%
2013-08-21	15.06	15.06	15.24	15.06	15.14	3,300	49,722	15.067	14.93	14.93	15.11	14.93	15.01	3,329	14.934	-1.70%
2013-08-20	15.32	15.14	15.32	15.34	15.34	7,000	107,380	15.340	15.18	15.01	15.18	15.20	15.20	7,062	15.205	0.13%
2013-08-19	15.30	15.26	15.44	-	-	0	0	-	15.17	15.13	15.30	-	-	0	-	0.00%
2013-08-16	15.30	15.14	15.32	-	-	0	0	-	15.17	15.01	15.18	-	-	0	-	0.00%
2013-08-15	15.30	15.12	15.30	-	-	0	0	-	15.17	14.99	15.17	-	-	0	-	-0.26%
2013-08-13	15.34	15.34	15.52	-	-	0	0	-	15.20	15.20	15.38	-	-	0	-	0.52%
2013-08-12	15.26	15.26	15.44	-	-	200	2,964	14.820	15.13	15.13	15.30	-	-	202	14.689	3.39%
2013-08-09	14.76	14.74	14.92	-	-	0	0	-	14.63	14.61	14.79	-	-	0	-	0.00%
2013-08-08	14.76	14.68	14.86	-	-	0	0	-	14.63	14.55	14.73	-	-	0	-	0.00%
2013-08-07	14.76	14.72	14.90	-	-	500	7,450	14.900	14.63	14.59	14.77	-	-	504	14.769	0.00%
2013-08-06	14.76	14.76	14.94	14.58	14.58	8,000	116,640	14.580	14.63	14.63	14.81	14.45	14.45	8,071	14.451	0.14%
2013-08-05	14.74	14.74	14.92	14.56	14.56	3,000	43,680	14.560	14.61	14.61	14.79	14.43	14.43	3,027	14.432	0.96%
2013-08-02	14.60	14.58	14.76	-	-	0	0	-	14.47	14.45	14.63	-	-	0	-	0.00%
2013-08-01	14.60	14.60	14.78	14.56	14.56	3,000	43,680	14.560	14.47	14.47	14.65	14.43	14.43	3,027	14.432	1.53%
2013-07-31	14.38	14.30	14.46	14.38	14.38	100	1,438	14.380	14.25	14.17	14.33	14.25	14.25	101	14.253	0.70%
2013-07-30	14.28	14.28	14.44	-	-	0	0	-	14.15	14.15	14.31	-	-	0	-	0.14%
2013-07-29	14.26	14.26	14.28	14.26	14.26	3,000	42,780	14.260	14.13	14.13	14.15	14.13	14.13	3,027	14.134	-2.60%
2013-07-26	14.64	14.46	14.64	-	-	0	0	-	14.51	14.33	14.51	-	-	0	-	-0.27%
2013-07-25	14.68	14.52	14.70	-	-	500	7,340	14.680	14.55	14.39	14.57	-	-	504	14.551	0.00%
2013-07-24	14.68	14.52	14.70	-	-	0	0	-	14.55	14.39	14.57	-	-	0	-	0.00%
2013-07-23	14.68	14.68	14.86	-	-	0	0	-	14.55	14.55	14.73	-	-	0	-	0.82%
2013-07-22	14.56	14.42	14.58	-	-	200	2,892	14.460	14.43	14.29	14.45	-	-	202	14.332	0.00%
2013-07-19	14.56	14.40	14.56	-	-	0	0	-	14.43	14.27	14.43	-	-	0	-	-2.02%
2013-07-18	14.86	14.68	14.86	-	-	0	0	-	14.73	14.55	14.73	-	-	0	-	-2.11%
2013-07-17	15.18	15.00	15.18	-	-	0	0	-	15.05	14.87	15.05	-	-	0	-	-0.13%
2013-07-16	15.20	15.18	15.36	-	-	0	0	-	15.07	15.05	15.22	-	-	0	-	0.00%
2013-07-15	15.20	15.16	15.34	-	-	0	0	-	15.07	15.03	15.20	-	-	0	-	0.00%
2013-07-12	15.20	15.02	15.20	-	-	0	0	-	15.07	14.89	15.07	-	-	0	-	-1.94%
2013-07-11	15.50	15.50	15.60	15.04	15.54	5,500	84,290	15.326	15.36	15.36	15.46	14.91	15.40	5,549	15.190	5.73%
2013-07-10	14.66	14.66	14.84	-	-	0	0	-	14.53	14.53	14.71	-	-	0	-	1.38%
2013-07-09	14.46	14.34	14.50	-	-	0	0	-	14.33	14.21	14.37	-	-	0	-	0.00%
2013-07-08	14.46	14.30	14.46	-	-	0	0	-	14.33	14.17	14.33	-	-	0	-	-0.96%
2013-07-05	14.60	14.60	14.78	-	-	0	0	-	14.47	14.47	14.65	-	-	0	-	0.14%
2013-07-04	14.58	14.54	14.72	14.58	14.58	1,000	14,580	14.580	14.45	14.41	14.59	14.45	14.45	1,009	14.451	1.11%
2013-07-03	14.42	14.42	14.58	14.30	14.38	21,000	301,500	14.357	14.29	14.29	14.45	14.17	14.25	21,187	14.231	-1.64%
2013-07-02	14.66	14.56	14.74	-	-	0	0	-	14.53	14.43	14.61	-	-	0	-	0.00%
2013-06-28	14.66	14.66	14.84	-	-	0	0	-	14.53	14.53	14.71	-	-	0	-	1.81%
2013-06-27	14.40	14.26	14.42	14.40	14.40	500	7,200	14.400	14.27	14.13	14.29	14.27	14.27	504	14.273	1.41%
2013-06-26	14.20	14.20	14.36	14.18	14.30	46,100	654,660	14.201	14.07	14.07	14.23	14.05	14.17	46,510	14.076	-1.80%
2013-06-25	14.46	14.34	14.48	-	-	0	0	-	14.33	14.21	14.35	-	-	0	-	0.00%
2013-06-24	14.46	14.30	14.46	14.46	14.46	2,400	34,708	14.462	14.33	14.17	14.33	14.33	14.33	2,421	14.334	-6.47%
2013-06-21	15.46	15.30	15.48	-	-	0	0	-	15.32	15.17	15.34	-	-	0	-	0.00%
2013-06-20	15.46	15.40	15.46	15.56	15.58	4,500	70,060	15.569	15.32	15.26	15.32	15.42	15.44	4,540	15.432	-2.28%
2013-06-19	15.82	15.82	16.00	15.72	15.72	2,000	31,440	15.720	15.68	15.68	15.86	15.58	15.58	2,018	15.581	-1.00%
2013-06-18	15.98	15.98	16.16	-	-	0	0	-	15.84	15.84	16.02	-	-	0	-	0.50%
2013-06-17	15.90	15.88	16.06	15.90	15.90	500	7,950	15.900	15.76	15.74	15.92	15.76	15.76	504	15.760	-1.00%
2013-06-14	16.06	15.98	16.08	-	-	0	0	-	15.92	15.84	15.94	-	-	0	-	0.00%
2013-06-13	16.06	15.92	16.10	16.06	16.06	500	8,030	16.060	15.92	15.78	15.96	15.92	15.92	504	15.918	-2.55%
2013-06-11	16.48	16.42	16.60	-	-	0	0	-	16.33	16.28	16.45	-	-	0	-	0.00%
2013-06-10	16.48	16.42	16.60	16.48	16.48	3,000	49,440	16.480	16.33	16.28	16.45	16.33	16.33	3,027	16.335	0.12%
2013-06-07	16.46	16.46	16.66	16.46	16.46	1,500	24,690	16.460	16.31	16.31	16.51	16.31	16.31	1,513	16.315	-2.37%
2013-06-06	16.86	16.66	16.86	-	-	0	0	-	16.71	16.51	16.71	-	-	0	-	-0.35%
2013-06-05	16.92	16.86	17.04	16.92	16.92	1,900	32,140	16.916	16.77	16.71	16.89	16.77	16.77	1,917	16.767	-1.28%
2013-06-04	17.14	16.98	17.16	-	-	0	0	-	16.99	16.83	17.01	-	-	0	-	0.00%
2013-06-03	17.14	17.14	17.32	17.10	17.10	300	5,130	17.100	16.99	16.99	17.17	16.95	16.95	303	16.949	-0.81%
2013-05-31	17.28	17.10	17.28	17.30	17.30	1,000	17,300	17.300	17.13	16.95	17.13	17.15	17.15	1,009	17.147	-0.12%
2013-05-30	17.30	17.24	17.44	17.26	17.30	10,000	172,680	17.268	17.15	17.09	17.29	17.11	17.15	10,089	17.116	-0.69%
2013-05-29	17.42	17.30	17.50	-	-	0	0	-	17.27	17.15	17.35	-	-	0	-	0.00%
2013-05-28	17.42	17.42	17.46	17.30	17.30	12,000	207,600	17.300	17.27	17.27	17.31	17.15	17.15	12,107	17.147	1.52%
2013-05-27	17.16	17.04	17.24	-	-	0	0	-	17.01	16.89	17.09	-	-	0	-	0.00%
2013-05-24	17.16	17.06	17.20	-	-	0	0	-	17.01	16.91	17.05	-	-	0	-	0.00%
2013-05-23	17.16	16.98	17.16	17.12	17.28	38,300	656,784	17.148	17.01	16.83	17.01	16.97	17.13	38,641	16.997	-0.92%
2013-05-22	17.32	17.32	17.38	17.32	17.32	3,000	51,960	17.320	17.17	17.17	17.23	17.17	17.17	3,027	17.167	-0.46%
2013-05-21	17.40	17.24	17.40	-	-	3,000	51,540	17.180	17.25	17.09	17.25	-	-	3,027	17.029	0.00%
2013-05-20	17.40	17.32	17.40	17.18	17.40	2,300	39,800	17.304	17.25	17.17	17.25	17.03	17.25	2,320	17.152	2.59%
2013-05-16	16.96	16.96	17.10	16.62	16.94	9,600	162,112	16.887	16.81	16.81	16.95	16.47	16.79	9,685	16.738	0.83%
2013-05-15	16.82	16.66	16.82	-	-	500	8,330	16.660	16.67	16.51	16.67	-	-	504	16.513	-0.12%
2013-05-14	16.84	16.64	16.84	-	-	0	0	-	16.69	16.49	16.69	-	-	0	-	-1.17%
2013-05-13	17.04	16.84	17.04	17.06	17.06	700	11,942	17.060	16.89	16.69	16.89	16.91	16.91	706	16.910	-0.12%
2013-05-10	17.06	16.94	17.14	-	-	0	0	-	16.91	16.79	16.99	-	-	0	-	0.00%
2013-05-09	17.06	16.86	17.06	17.10	17.84	26,800	465,250	17.360	16.91	16.71	16.91	16.95	17.68	27,038	17.207	0.35%
2013-05-08	17.00	17.00	17.18	16.90	16.98	2,300	39,058	16.982	16.85	16.85	17.03	16.75	16.83	2,320	16.832	0.59%
2013-05-07	16.90	16.90	17.10	-	-	0	0	-	16.75	16.75	16.95	-	-	0	-	0.24%
2013-05-06	16.86	16.84	16.86	-	-	0	0	-	16.71	16.69	16.71	-	-	0	-	0.00%
2013-05-03	16.86	16.70	16.90	16.76	16.86	2,100	35,396	16.855	16.71	16.55	16.75	16.61	16.71	2,119	16.707	2.68%
2013-05-02	16.42	16.42	16.62	-	-	0	0	-	16.28	16.28	16.47	-	-	0	-	0.00%
2013-04-30	16.42	16.42	16.44	16.40	16.40	200	3,280	16.400	16.28	16.28	16.30	16.26	16.26	202	16.255	-0.61%
2013-04-29	16.52	16.42	16.62	-	-	0	0	-	16.37	16.28	16.47	-	-	0	-	0.00%
2013-04-26	16.52	16.42	16.62	16.52	16.52	1,000	16,520	16.520	16.37	16.28	16.47	16.37	16.37	1,009	16.374	-0.84%
2013-04-25	16.66	16.52	16.72	-	-	0	0	-	16.51	16.37	16.57	-	-	0	-	0.00%
2013-04-24	16.66	16.66	16.86	16.58	16.60	20,000	331,700	16.585	16.51	16.51	16.71	16.43	16.45	20,178	16.439	0.73%
2013-04-23	16.54	16.36	16.54	16.54	16.54	2,900	47,966	16.540	16.39	16.22	16.39	16.39	16.39	2,926	16.394	-2.59%
2013-04-22	16.98	16.90	17.10	-	-	0	0	-	16.83	16.75	16.95	-	-	0	-	0.00%
2013-04-19	16.98	16.98	17.18	16.50	16.98	3,800	63,660	16.753	16.83	16.83	17.03	16.35	16.83	3,834	16.605	2.91%
2013-04-18	16.50	16.42	16.62	-	-	0	0	-	16.35	16.28	16.47	-	-	0	-	0.00%
2013-04-17	16.50	16.20	16.58	-	-	211,300	3,467,026	16.408	16.35	16.06	16.43	-	-	213,180	16.263	0.00%
2013-04-16	16.50	16.50	16.70	16.40	16.40	6,500	106,600	16.400	16.35	16.35	16.55	16.26	16.26	6,558	16.255	-0.48%
2013-04-15	16.58	16.38	16.58	-	-	0	0	-	16.43	16.24	16.43	-	-	0	-	-0.24%
2013-04-12	16.62	16.52	16.72	-	-	0	0	-	16.47	16.37	16.57	-	-	0	-	0.00%
2013-04-11	16.62	16.58	16.78	-	-	0	0	-	16.47	16.43	16.63	-	-	0	-	0.00%
2013-04-10	16.62	16.62	16.82	-	-	0	0	-	16.47	16.47	16.67	-	-	0	-	0.12%
2013-04-09	16.60	16.60	16.80	-	-	0	0	-	16.45	16.45	16.65	-	-	0	-	0.85%
2013-04-08	16.46	16.46	16.66	16.46	16.46	1,600	26,340	16.463	16.31	16.31	16.51	16.31	16.31	1,614	16.317	-0.96%
2013-04-05	16.62	16.62	16.80	16.62	16.62	4,600	76,452	16.620	16.47	16.47	16.65	16.47	16.47	4,641	16.473	-0.72%
2013-04-03	16.74	16.66	16.82	-	-	0	0	-	16.59	16.51	16.67	-	-	0	-	0.00%
2013-04-02	16.74	16.54	16.74	-	-	0	0	-	16.59	16.39	16.59	-	-	0	-	0.00%
2013-03-28	16.74	16.54	16.74	16.72	16.76	13,600	227,824	16.752	16.59	16.39	16.59	16.57	16.61	13,721	16.604	-3.24%
2013-03-27	17.30	17.26	17.46	-	-	0	0	-	17.15	17.11	17.31	-	-	0	-	0.00%
2013-03-26	17.30	17.18	17.38	17.30	17.30	5,000	86,500	17.300	17.15	17.03	17.23	17.15	17.15	5,044	17.147	-2.70%
2013-03-25	17.78	17.58	17.78	-	-	0	0	-	17.62	17.42	17.62	-	-	0	-	0.00%
2013-03-22	17.78	17.60	17.80	-	-	0	0	-	17.62	17.44	17.64	-	-	0	-	0.00%
2013-03-21	17.78	17.58	17.78	17.84	17.84	900	16,056	17.840	17.62	17.42	17.62	17.68	17.68	908	17.683	0.68%
2013-03-20	17.66	17.66	17.86	17.30	17.30	600	10,380	17.300	17.50	17.50	17.70	17.15	17.15	605	17.147	4.13%
2013-03-19	16.96	16.96	17.16	16.82	16.82	5,000	84,100	16.820	16.81	16.81	17.01	16.67	16.67	5,044	16.672	0.59%
2013-03-18	16.86	16.78	16.98	16.86	16.94	4,000	67,600	16.900	16.71	16.63	16.83	16.71	16.79	4,036	16.751	-1.06%
2013-03-15	17.04	17.04	17.24	-	-	0	0	-	16.89	16.89	17.09	-	-	0	-	0.12%
2013-03-14	17.02	17.02	17.22	-	-	0	0	-	16.87	16.87	17.07	-	-	0	-	0.12%
2013-03-13	17.00	17.00	17.16	17.00	17.30	5,900	100,900	17.102	16.85	16.85	17.01	16.85	17.15	5,952	16.951	-1.51%
2013-03-12	17.26	17.14	17.34	17.26	17.50	1,300	22,678	17.445	17.11	16.99	17.19	17.11	17.35	1,312	17.291	-1.71%
2013-03-11	17.56	17.36	17.56	-	-	0	0	-	17.41	17.21	17.41	-	-	0	-	-0.90%
2013-03-08	17.72	17.58	17.78	-	-	0	0	-	17.56	17.42	17.62	-	-	0	-	0.00%
2013-03-07	17.72	17.56	17.76	17.72	17.72	1,000	17,720	17.720	17.56	17.41	17.60	17.56	17.56	1,009	17.564	-0.78%
2013-03-06	17.86	17.86	18.06	-	-	0	0	-	17.70	17.70	17.90	-	-	0	-	0.68%
2013-03-05	17.74	17.74	17.94	17.74	17.74	2,000	35,480	17.740	17.58	17.58	17.78	17.58	17.58	2,018	17.584	3.26%
2013-03-04	17.18	17.00	17.18	17.18	17.26	10,400	179,152	17.226	17.03	16.85	17.03	17.03	17.11	10,493	17.074	-5.40%
2013-03-01	18.16	17.96	18.16	18.16	18.16	2,000	36,320	18.160	18.00	17.80	18.00	18.00	18.00	2,018	18.000	0.22%
2013-02-28	18.12	18.12	18.34	17.50	18.10	21,100	375,752	17.808	17.96	17.96	18.18	17.35	17.94	21,288	17.651	3.54%
2013-02-27	17.50	17.50	17.70	-	-	0	0	-	17.35	17.35	17.54	-	-	0	-	0.23%
2013-02-26	17.46	17.30	17.46	17.68	17.68	5,000	88,400	17.680	17.31	17.15	17.31	17.52	17.52	5,044	17.524	-0.46%
2013-02-25	17.54	17.52	17.68	17.54	17.54	2,000	35,080	17.540	17.39	17.37	17.52	17.39	17.39	2,018	17.385	-0.34%
2013-02-22	17.60	17.42	17.62	17.56	17.60	1,200	21,112	17.593	17.44	17.27	17.46	17.41	17.44	1,211	17.438	-0.56%
2013-02-21	17.70	17.50	17.70	17.50	18.10	54,600	973,980	17.839	17.54	17.35	17.54	17.35	17.94	55,086	17.681	-2.96%
2013-02-20	18.24	18.24	18.30	18.24	18.24	600	10,944	18.240	18.08	18.08	18.14	18.08	18.08	605	18.079	-1.30%
2013-02-19	18.48	18.40	18.48	-	-	0	0	-	18.32	18.24	18.32	-	-	0	-	-1.60%
2013-02-18	18.78	18.56	18.78	-	-	0	0	-	18.61	18.40	18.61	-	-	0	-	-1.57%
2013-02-15	19.08	18.86	19.08	19.08	19.08	5,800	110,488	19.050	18.91	18.69	18.91	18.91	18.91	5,852	18.882	0.42%
2013-02-14	19.00	18.86	19.08	19.00	19.00	13,000	247,000	19.000	18.83	18.69	18.91	18.83	18.83	13,116	18.832	0.00%
2013-02-08	19.00	18.86	19.08	19.00	19.00	2,000	38,000	19.000	18.83	18.69	18.91	18.83	18.83	2,018	18.832	-0.52%
2013-02-07	19.10	18.88	19.10	18.80	19.20	14,700	281,120	19.124	18.93	18.71	18.93	18.63	19.03	14,831	18.955	-0.62%
2013-02-06	19.22	19.20	19.38	-	-	0	0	-	19.05	19.03	19.21	-	-	0	-	0.00%
2013-02-05	19.22	19.12	19.34	19.06	19.26	105,700	2,024,854	19.157	19.05	18.95	19.17	18.89	19.09	106,640	18.988	-0.21%
2013-02-04	19.26	19.20	19.42	19.20	19.30	20,600	396,800	19.262	19.09	19.03	19.25	19.03	19.13	20,783	19.092	0.31%
2013-02-01	19.20	19.20	19.40	18.92	19.12	125,000	2,377,576	19.021	19.03	19.03	19.23	18.75	18.95	126,112	18.853	3.23%
2013-01-31	18.60	18.60	18.82	18.60	18.60	62,800	1,168,080	18.600	18.44	18.44	18.65	18.44	18.44	63,359	18.436	0.00%
2013-01-30	18.60	18.56	18.78	18.60	18.60	2,700	50,220	18.600	18.44	18.40	18.61	18.44	18.44	2,724	18.436	0.43%
2013-01-29	18.52	18.52	18.70	18.30	18.52	13,200	244,224	18.502	18.36	18.36	18.54	18.14	18.36	13,317	18.339	1.09%
2013-01-28	18.32	18.32	18.52	17.98	18.30	19,700	356,750	18.109	18.16	18.16	18.36	17.82	18.14	19,875	17.949	2.58%
2013-01-25	17.86	17.66	17.86	-	-	0	0	-	17.70	17.50	17.70	-	-	0	-	-0.67%
2013-01-24	17.98	17.78	17.98	18.00	18.30	76,000	1,383,280	18.201	17.82	17.62	17.82	17.84	18.14	76,676	18.041	0.33%
2013-01-23	17.92	17.92	18.00	17.88	17.92	2,300	41,204	17.915	17.76	17.76	17.84	17.72	17.76	2,320	17.757	0.67%
2013-01-22	17.80	17.80	18.00	17.80	17.94	16,900	301,690	17.852	17.64	17.64	17.84	17.64	17.78	17,050	17.694	0.00%
2013-01-21	17.80	17.80	17.86	17.80	17.80	3,000	53,400	17.800	17.64	17.64	17.70	17.64	17.64	3,027	17.643	0.45%
2013-01-18	17.72	17.72	17.86	17.20	17.62	4,400	77,340	17.577	17.56	17.56	17.70	17.05	17.46	4,439	17.422	0.68%
2013-01-17	17.60	17.40	17.60	-	-	0	0	-	17.44	17.25	17.44	-	-	0	-	-1.12%
2013-01-16	17.80	17.60	17.80	-	-	0	0	-	17.64	17.44	17.64	-	-	0	-	-0.11%
2013-01-15	17.82	17.82	18.00	-	-	0	0	-	17.66	17.66	17.84	-	-	0	-	0.11%
2013-01-14	17.80	17.80	18.00	17.60	17.80	14,600	257,840	17.660	17.64	17.64	17.84	17.44	17.64	14,730	17.505	4.09%
2013-01-11	17.10	17.10	17.28	17.10	17.66	3,000	51,860	17.287	16.95	16.95	17.13	16.95	17.50	3,027	17.134	-1.72%
2013-01-10	17.40	17.40	17.60	17.40	17.40	103,000	1,792,340	17.401	17.25	17.25	17.44	17.25	17.25	103,916	17.248	0.00%
2013-01-09	17.40	17.40	17.60	17.20	17.42	16,000	277,500	17.344	17.25	17.25	17.44	17.05	17.27	16,142	17.191	-0.57%
2013-01-08	17.50	17.44	17.62	17.50	17.50	7,000	122,220	17.460	17.35	17.29	17.46	17.35	17.35	7,062	17.306	-1.69%
2013-01-07	17.80	17.64	17.80	17.64	17.80	8,500	150,376	17.691	17.64	17.48	17.64	17.48	17.64	8,576	17.535	0.91%
2013-01-04	17.64	17.60	17.64	17.60	17.64	24,000	422,760	17.615	17.48	17.44	17.48	17.44	17.48	24,214	17.460	0.80%
2013-01-03	17.50	17.50	17.60	17.50	17.60	129,300	2,268,634	17.546	17.35	17.35	17.44	17.35	17.44	130,450	17.391	0.11%
2013-01-02	17.48	17.46	17.48	17.36	17.48	32,700	570,224	17.438	17.33	17.31	17.33	17.21	17.33	32,991	17.284	1.16%
2012-12-31	17.28	17.28	17.38	17.14	17.28	18,800	323,112	17.187	17.13	17.13	17.23	16.99	17.13	18,967	17.035	1.77%
2012-12-28	16.98	16.98	17.20	16.74	16.98	2,700	45,378	16.807	16.83	16.83	17.05	16.59	16.83	2,724	16.658	1.56%
2012-12-27	16.72	16.72	16.90	-	-	0	0	-	16.57	16.57	16.75	-	-	0	-	1.95%
2012-12-24	16.40	16.40	16.60	-	-	0	0	-	16.26	16.26	16.45	-	-	0	-	0.74%
2012-12-21	16.28	16.28	16.46	16.26	16.26	6,000	97,560	16.260	16.14	16.14	16.31	16.12	16.12	6,053	16.117	-0.85%
2012-12-20	16.42	16.40	16.60	16.28	16.42	2,200	35,844	16.293	16.28	16.26	16.45	16.14	16.28	2,220	16.149	-0.48%
2012-12-19	16.50	16.34	16.50	-	-	0	0	-	16.35	16.20	16.35	-	-	0	-	-0.24%
2012-12-18	16.54	16.34	16.54	17.46	17.46	2,500	43,650	17.460	16.39	16.20	16.39	17.31	17.31	2,522	17.306	1.10%
2012-12-17	16.36	16.30	16.36	16.10	16.36	1,600	25,912	16.195	16.22	16.16	16.22	15.96	16.22	1,614	16.052	0.86%
2012-12-14	16.22	16.18	16.38	15.58	16.22	15,300	242,120	15.825	16.08	16.04	16.24	15.44	16.08	15,436	15.685	4.51%
2012-12-13	15.52	15.34	15.52	15.50	15.66	95,400	1,491,364	15.633	15.38	15.20	15.38	15.36	15.52	96,249	15.495	0.00%
2012-12-12	15.52	15.52	15.72	15.52	15.52	2,000	31,040	15.520	15.38	15.38	15.58	15.38	15.38	2,018	15.383	0.00%
2012-12-11	15.52	15.38	15.52	15.52	15.52	1,000	15,520	15.520	15.38	15.24	15.38	15.38	15.38	1,009	15.383	0.00%
2012-12-10	15.52	15.52	15.72	15.50	15.50	9,000	139,800	15.533	15.38	15.38	15.58	15.36	15.36	9,080	15.396	1.04%
2012-12-07	15.36	15.36	15.56	15.28	15.28	2,000	30,560	15.280	15.22	15.22	15.42	15.15	15.15	2,018	15.145	1.72%
2012-12-06	15.10	15.04	15.24	15.10	15.10	800	12,080	15.100	14.97	14.91	15.11	14.97	14.97	807	14.967	0.00%
2012-12-05	15.10	15.10	15.28	-	-	200	3,020	15.100	14.97	14.97	15.15	-	-	202	14.967	3.14%
2012-12-04	14.64	14.56	14.74	14.64	14.64	5,000	73,200	14.640	14.51	14.43	14.61	14.51	14.51	5,044	14.511	0.27%
2012-12-03	14.60	14.42	14.60	14.60	14.70	54,200	796,180	14.690	14.47	14.29	14.47	14.47	14.57	54,682	14.560	-0.68%
2012-11-30	14.70	14.70	14.74	14.50	14.70	97,000	1,416,140	14.599	14.57	14.57	14.61	14.37	14.57	97,863	14.471	1.52%
2012-11-29	14.48	14.44	14.48	14.44	14.60	13,700	199,346	14.551	14.35	14.31	14.35	14.31	14.47	13,822	14.422	0.56%
2012-11-28	14.40	14.40	14.56	14.40	14.40	100	1,440	14.400	14.27	14.27	14.43	14.27	14.27	101	14.273	-1.91%
2012-11-27	14.68	14.50	14.68	-	-	0	0	-	14.55	14.37	14.55	-	-	0	-	0.00%
2012-11-26	14.68	14.60	14.78	-	-	0	0	-	14.55	14.47	14.65	-	-	0	-	0.00%
2012-11-23	14.68	14.68	14.80	14.68	14.68	3,000	44,040	14.680	14.55	14.55	14.67	14.55	14.55	3,027	14.551	0.96%
2012-11-22	14.54	14.54	14.64	14.54	14.54	348,500	5,060,260	14.520	14.41	14.41	14.51	14.41	14.41	351,601	14.392	-0.55%
2012-11-21	14.62	14.62	14.76	14.54	14.54	5,600	81,424	14.540	14.49	14.49	14.63	14.41	14.41	5,650	14.412	0.27%
2012-11-20	14.58	14.40	14.58	-	-	0	0	-	14.45	14.27	14.45	-	-	0	-	-0.14%
2012-11-19	14.60	14.48	14.66	14.60	14.60	2,000	29,200	14.600	14.47	14.35	14.53	14.47	14.47	2,018	14.471	0.00%
2012-11-16	14.60	14.60	14.66	14.60	14.60	1,800	26,280	14.600	14.47	14.47	14.53	14.47	14.47	1,816	14.471	-1.35%
2012-11-15	14.80	14.62	14.80	14.80	14.80	1,000	14,800	14.800	14.67	14.49	14.67	14.67	14.67	1,009	14.669	0.00%
2012-11-14	14.80	14.80	14.98	-	-	0	0	-	14.67	14.67	14.85	-	-	0	-	0.27%
2012-11-13	14.76	14.74	14.92	14.76	14.76	300	4,428	14.760	14.63	14.61	14.79	14.63	14.63	303	14.630	-1.47%
2012-11-12	14.98	14.98	15.18	-	-	0	0	-	14.85	14.85	15.05	-	-	0	-	0.81%
2012-11-09	14.86	14.86	15.04	14.86	14.90	6,000	89,280	14.880	14.73	14.73	14.91	14.73	14.77	6,053	14.749	-0.40%
2012-11-08	14.92	14.84	15.02	14.92	15.20	12,000	181,002	15.084	14.79	14.71	14.89	14.79	15.07	12,107	14.950	-1.58%
2012-11-07	15.16	15.10	15.30	-	-	0	0	-	15.03	14.97	15.17	-	-	0	-	0.00%
2012-11-06	15.16	15.12	15.32	-	-	0	0	-	15.03	14.99	15.18	-	-	0	-	0.00%
2012-11-05	15.16	15.16	15.36	15.14	15.28	26,000	394,480	15.172	15.03	15.03	15.22	15.01	15.15	26,231	15.039	-0.13%
2012-11-02	15.18	15.18	15.28	-	-	200	3,040	15.200	15.05	15.05	15.15	-	-	202	15.066	0.40%
2012-11-01	15.12	15.12	15.26	-	-	1,500	22,680	15.120	14.99	14.99	15.13	-	-	1,513	14.987	0.67%
2012-10-31	15.02	14.84	15.02	15.20	15.20	3,500	53,200	15.200	14.89	14.71	14.89	15.07	15.07	3,531	15.066	0.40%
2012-10-30	14.96	14.82	15.00	-	-	0	0	-	14.83	14.69	14.87	-	-	0	-	0.00%
2012-10-29	14.96	14.78	14.96	15.04	15.04	300	4,512	15.040	14.83	14.65	14.83	14.91	14.91	303	14.907	-0.80%
2012-10-26	15.08	14.90	15.08	-	-	0	0	-	14.95	14.77	14.95	-	-	0	-	-1.82%
2012-10-25	15.36	15.16	15.36	-	-	0	0	-	15.22	15.03	15.22	-	-	0	-	-0.39%
2012-10-24	15.42	15.22	15.42	-	-	0	0	-	15.28	15.09	15.28	-	-	0	-	0.00%
2012-10-22	15.42	15.42	15.62	-	-	0	0	-	15.28	15.28	15.48	-	-	0	-	0.13%
2012-10-19	15.40	15.40	15.56	-	-	0	0	-	15.26	15.26	15.42	-	-	0	-	0.00%
2012-10-18	15.40	15.40	15.48	15.38	15.38	5,000	76,900	15.380	15.26	15.26	15.34	15.24	15.24	5,044	15.244	1.18%
2012-10-17	15.22	15.18	15.38	-	-	0	0	-	15.09	15.05	15.24	-	-	0	-	0.00%
2012-10-16	15.22	15.14	15.30	-	-	0	0	-	15.09	15.01	15.17	-	-	0	-	0.00%
2012-10-15	15.22	15.12	15.32	-	-	0	0	-	15.09	14.99	15.18	-	-	0	-	0.00%
2012-10-12	15.22	15.18	15.38	-	-	0	0	-	15.09	15.05	15.24	-	-	0	-	0.00%
2012-10-11	15.22	15.12	15.28	-	-	0	0	-	15.09	14.99	15.15	-	-	0	-	0.00%
2012-10-10	15.22	15.20	15.28	-	-	0	0	-	15.09	15.07	15.15	-	-	0	-	0.00%
2012-10-09	15.22	15.22	15.28	15.08	15.08	2,500	37,700	15.080	15.09	15.09	15.15	14.95	14.95	2,522	14.947	1.06%
2012-10-08	15.06	14.94	15.06	-	-	0	0	-	14.93	14.81	14.93	-	-	0	-	-0.40%
2012-10-05	15.12	15.12	15.32	15.12	15.32	48,400	733,728	15.160	14.99	14.99	15.18	14.99	15.18	48,831	15.026	0.00%
2012-10-04	15.12	15.12	15.32	15.12	15.12	24,000	362,880	15.120	14.99	14.99	15.18	14.99	14.99	24,214	14.987	0.00%
2012-10-03	15.12	15.12	15.32	-	-	0	0	-	14.99	14.99	15.18	-	-	0	-	0.13%
2012-09-28	15.10	15.10	15.30	15.02	15.02	4,400	66,088	15.020	14.97	14.97	15.17	14.89	14.89	4,439	14.888	1.75%
2012-09-27	14.84	14.84	15.02	-	-	0	0	-	14.71	14.71	14.89	-	-	0	-	2.20%
2012-09-26	14.52	14.46	14.58	-	-	0	0	-	14.39	14.33	14.45	-	-	0	-	0.00%
2012-09-25	14.52	14.50	14.68	14.52	14.52	300	4,356	14.520	14.39	14.37	14.55	14.39	14.39	303	14.392	-0.55%
2012-09-24	14.60	14.52	14.70	-	-	0	0	-	14.47	14.39	14.57	-	-	0	-	0.00%
2012-09-21	14.60	14.46	14.60	-	-	0	0	-	14.47	14.33	14.47	-	-	0	-	0.00%
2012-09-20	14.60	14.42	14.60	-	-	0	0	-	14.47	14.29	14.47	-	-	0	-	-0.68%
2012-09-19	14.70	14.64	14.74	14.70	14.70	4,000	58,800	14.700	14.57	14.51	14.61	14.57	14.57	4,036	14.570	-0.27%
2012-09-18	14.74	14.70	14.74	-	-	0	0	-	14.61	14.57	14.61	-	-	0	-	0.00%
2012-09-17	14.74	14.74	14.92	14.74	14.90	21,000	311,442	14.831	14.61	14.61	14.79	14.61	14.77	21,187	14.700	-1.99%
2012-09-14	15.04	15.04	15.24	15.00	15.14	19,200	289,182	15.062	14.91	14.91	15.11	14.87	15.01	19,371	14.929	0.00%
2012-09-13	15.04	14.86	15.04	-	-	0	0	-	14.91	14.73	14.91	-	-	0	-	-0.53%
2012-09-12	15.12	14.96	15.16	-	-	0	0	-	14.99	14.83	15.03	-	-	0	-	0.00%
2012-09-11	15.12	14.92	15.12	15.12	15.12	6,000	90,720	15.120	14.99	14.79	14.99	14.99	14.99	6,053	14.987	0.13%
2012-09-10	15.10	15.06	15.26	15.10	15.10	1,700	25,670	15.100	14.97	14.93	15.13	14.97	14.97	1,715	14.967	0.27%
2012-09-07	15.06	15.06	15.26	14.68	15.16	3,400	50,986	14.996	14.93	14.93	15.13	14.55	15.03	3,430	14.864	4.29%
2012-09-06	14.44	14.44	14.62	-	-	0	0	-	14.31	14.31	14.49	-	-	0	-	0.00%
2012-09-05	14.44	14.30	14.48	-	-	0	0	-	14.31	14.17	14.35	-	-	0	-	0.00%
2012-09-04	14.44	14.42	14.60	14.44	14.48	3,800	54,984	14.470	14.31	14.29	14.47	14.31	14.35	3,834	14.342	-1.77%
2012-09-03	14.70	14.54	14.72	14.50	14.70	10,300	149,410	14.506	14.57	14.41	14.59	14.37	14.57	10,392	14.378	1.38%
2012-08-31	14.50	14.40	14.58	14.50	14.50	6,400	92,800	14.500	14.37	14.27	14.45	14.37	14.37	6,457	14.372	0.00%
2012-08-30	14.50	14.50	14.68	14.50	14.50	2,400	34,800	14.500	14.37	14.37	14.55	14.37	14.37	2,421	14.372	-0.55%
2012-08-29	14.58	14.44	14.58	-	-	0	0	-	14.45	14.31	14.45	-	-	0	-	0.00%
2012-08-28	14.58	14.58	14.76	14.58	14.58	300	4,374	14.580	14.45	14.45	14.63	14.45	14.45	303	14.451	-0.41%
2012-08-27	14.64	14.46	14.64	14.74	14.74	7,000	103,180	14.740	14.51	14.33	14.51	14.61	14.61	7,062	14.610	-1.35%
2012-08-24	14.84	14.74	14.92	-	-	0	0	-	14.71	14.61	14.79	-	-	0	-	0.00%
2012-08-23	14.84	14.84	15.02	-	-	0	0	-	14.71	14.71	14.89	-	-	0	-	0.27%
2012-08-22	14.80	14.80	14.98	14.76	14.96	2,300	34,108	14.830	14.67	14.67	14.85	14.63	14.83	2,320	14.699	-1.33%
2012-08-21	15.00	14.86	15.04	15.00	15.00	1,000	15,000	15.000	14.87	14.73	14.91	14.87	14.87	1,009	14.868	0.00%
2012-08-20	15.00	15.00	15.02	14.90	14.90	1,000	14,900	14.900	14.87	14.87	14.89	14.77	14.77	1,009	14.769	-0.66%
2012-08-17	15.10	14.94	15.14	-	-	0	0	-	14.97	14.81	15.01	-	-	0	-	0.00%
2012-08-16	15.10	14.90	15.10	-	-	0	0	-	14.97	14.77	14.97	-	-	0	-	-0.26%
2012-08-15	15.14	14.94	15.14	-	-	0	0	-	15.01	14.81	15.01	-	-	0	-	-1.30%
2012-08-14	15.34	15.16	15.34	15.34	15.34	1,200	18,408	15.340	15.20	15.03	15.20	15.20	15.20	1,211	15.205	-0.13%
2012-08-13	15.36	15.16	15.36	-	-	0	0	-	15.22	15.03	15.22	-	-	0	-	-2.17%
2012-08-10	15.70	15.50	15.70	-	-	0	0	-	15.56	15.36	15.56	-	-	0	-	-0.51%
2012-08-09	15.78	15.58	15.78	15.48	15.80	2,000	31,490	15.745	15.64	15.44	15.64	15.34	15.66	2,018	15.606	1.94%
2012-08-08	15.48	15.48	15.68	15.48	15.48	1,000	15,480	15.480	15.34	15.34	15.54	15.34	15.34	1,009	15.343	0.39%
2012-08-07	15.42	15.42	15.62	15.40	15.40	1,300	20,020	15.400	15.28	15.28	15.48	15.26	15.26	1,312	15.264	-0.13%
2012-08-06	15.44	15.44	15.64	-	-	0	0	-	15.30	15.30	15.50	-	-	0	-	0.52%
2012-08-03	15.36	15.28	15.48	-	-	0	0	-	15.22	15.15	15.34	-	-	0	-	0.00%
2012-08-02	15.36	15.24	15.36	15.36	15.36	1,200	18,432	15.360	15.22	15.11	15.22	15.22	15.22	1,211	15.225	0.26%
2012-08-01	15.32	15.32	15.52	-	-	0	0	-	15.18	15.18	15.38	-	-	0	-	0.39%
2012-07-31	15.26	15.20	15.26	15.26	15.26	2,000	30,520	15.260	15.13	15.07	15.13	15.13	15.13	2,018	15.125	0.00%
2012-07-30	15.26	15.08	15.28	-	-	0	0	-	15.13	14.95	15.15	-	-	0	-	0.00%
2012-07-27	15.26	15.14	15.34	-	-	0	0	-	15.13	15.01	15.20	-	-	0	-	0.00%
2012-07-26	15.26	15.06	15.26	-	-	0	0	-	15.13	14.93	15.13	-	-	0	-	-0.13%
2012-07-25	15.28	15.08	15.28	-	-	200	3,060	15.300	15.15	14.95	15.15	-	-	202	15.165	-0.26%
2012-07-24	15.32	15.16	15.36	-	-	0	0	-	15.18	15.03	15.22	-	-	0	-	0.00%
2012-07-23	15.32	15.12	15.32	-	-	0	0	-	15.18	14.99	15.18	-	-	0	-	-1.54%
2012-07-20	15.56	15.52	15.62	-	-	600	9,420	15.700	15.42	15.38	15.48	-	-	605	15.562	0.00%
2012-07-19	15.56	15.56	15.76	-	-	0	0	-	15.42	15.42	15.62	-	-	0	-	0.65%
2012-07-18	15.46	15.46	15.66	15.46	15.46	200	3,092	15.460	15.32	15.32	15.52	15.32	15.32	202	15.324	-0.39%
2012-07-17	15.52	15.52	15.72	15.46	15.46	5,000	77,300	15.460	15.38	15.38	15.58	15.32	15.32	5,044	15.324	-0.39%
2012-07-16	15.58	15.38	15.58	-	-	0	0	-	15.44	15.24	15.44	-	-	0	-	-0.26%
2012-07-13	15.62	15.62	15.76	-	-	0	0	-	15.48	15.48	15.62	-	-	0	-	0.26%
2012-07-12	15.58	15.58	15.78	-	-	0	0	-	15.44	15.44	15.64	-	-	0	-	0.26%
2012-07-11	15.54	15.54	15.74	-	-	0	0	-	15.40	15.40	15.60	-	-	0	-	0.26%
2012-07-10	15.50	15.44	15.64	15.50	15.68	4,700	72,928	15.517	15.36	15.30	15.50	15.36	15.54	4,742	15.380	-1.02%
2012-07-09	15.66	15.46	15.66	15.66	15.66	2,500	39,150	15.660	15.52	15.32	15.52	15.52	15.52	2,522	15.522	-1.51%
2012-07-06	15.90	15.90	16.10	15.90	15.90	2,000	31,800	15.900	15.76	15.76	15.96	15.76	15.76	2,018	15.760	0.76%
2012-07-05	15.78	15.76	15.96	15.76	15.78	4,000	63,080	15.770	15.64	15.62	15.82	15.62	15.64	4,036	15.631	-1.00%
2012-07-04	15.94	15.94	16.00	-	-	0	0	-	15.80	15.80	15.86	-	-	0	-	0.13%
2012-07-03	15.92	15.92	16.00	-	-	0	0	-	15.78	15.78	15.86	-	-	0	-	0.25%
2012-06-29	15.88	15.88	16.08	-	-	0	0	-	15.74	15.74	15.94	-	-	0	-	0.63%
2012-06-28	15.78	15.62	15.82	15.78	15.78	3,000	47,340	15.780	15.64	15.48	15.68	15.64	15.64	3,027	15.641	-0.88%
2012-06-27	15.92	15.72	15.92	-	-	0	0	-	15.78	15.58	15.78	-	-	0	-	-0.38%
2012-06-26	15.98	15.78	15.98	15.98	15.98	1,000	15,980	15.980	15.84	15.64	15.84	15.84	15.84	1,009	15.839	0.25%
2012-06-25	15.94	15.74	15.94	-	-	0	0	-	15.80	15.60	15.80	-	-	0	-	-1.85%
2012-06-22	16.24	16.08	16.28	-	-	0	0	-	16.10	15.94	16.14	-	-	0	-	0.00%
2012-06-21	16.24	16.08	16.24	-	-	0	0	-	16.10	15.94	16.10	-	-	0	-	-1.10%
2012-06-20	16.42	16.36	16.56	-	-	0	0	-	16.28	16.22	16.41	-	-	0	-	0.00%
2012-06-19	16.42	16.34	16.54	16.42	16.42	2,000	32,840	16.420	16.28	16.20	16.39	16.28	16.28	2,018	16.275	-0.24%
2012-06-18	16.46	16.46	16.60	-	-	0	0	-	16.31	16.31	16.45	-	-	0	-	0.12%
2012-06-15	16.44	16.36	16.56	-	-	0	0	-	16.30	16.22	16.41	-	-	0	-	0.00%
2012-06-14	16.44	16.24	16.44	-	-	0	0	-	16.30	16.10	16.30	-	-	0	-	-0.60%
2012-06-13	16.54	16.34	16.54	16.54	16.54	2,000	33,080	16.540	16.39	16.20	16.39	16.39	16.39	2,018	16.394	2.73%
2012-06-12	16.10	16.10	16.30	16.06	16.06	3,000	48,180	16.060	15.96	15.96	16.16	15.92	15.92	3,027	15.918	-0.86%
2012-06-11	16.24	16.22	16.42	16.24	16.24	3,000	48,720	16.240	16.10	16.08	16.28	16.10	16.10	3,027	16.097	0.00%
2012-06-08	16.24	16.04	16.24	-	-	0	0	-	16.10	15.90	16.10	-	-	0	-	-0.49%
2012-06-07	16.32	16.24	16.44	16.32	16.32	4,000	65,280	16.320	16.18	16.10	16.30	16.18	16.18	4,036	16.176	0.25%
2012-06-06	16.28	16.28	16.40	16.24	16.24	2,000	32,480	16.240	16.14	16.14	16.26	16.10	16.10	2,018	16.097	-0.61%
2012-06-05	16.38	16.24	16.38	-	-	0	0	-	16.24	16.10	16.24	-	-	0	-	-0.12%
2012-06-04	16.40	16.20	16.40	-	-	0	0	-	16.26	16.06	16.26	-	-	0	-	-1.68%
2012-06-01	16.68	16.64	16.86	16.68	16.68	3,000	50,040	16.680	16.53	16.49	16.71	16.53	16.53	3,027	16.533	-0.83%
2012-05-31	16.82	16.60	16.82	-	-	0	0	-	16.67	16.45	16.67	-	-	0	-	0.00%
2012-05-30	16.82	16.74	16.82	16.82	16.82	2,200	37,004	16.820	16.67	16.59	16.67	16.67	16.67	2,220	16.672	-0.12%
2012-05-29	16.84	16.84	16.98	16.78	16.78	5,000	83,900	16.780	16.69	16.69	16.83	16.63	16.63	5,044	16.632	1.20%
2012-05-28	16.64	16.64	16.78	-	-	0	0	-	16.49	16.49	16.63	-	-	0	-	0.24%
2012-05-25	16.60	16.40	16.60	-	-	0	0	-	16.45	16.26	16.45	-	-	0	-	-1.31%
2012-05-24	16.82	16.64	16.86	16.82	16.82	4,100	68,962	16.820	16.67	16.49	16.71	16.67	16.67	4,136	16.672	-0.24%
2012-05-23	16.86	16.80	16.86	16.86	16.86	2,000	33,720	16.860	16.71	16.65	16.71	16.71	16.71	2,018	16.711	-0.24%
2012-05-22	16.90	16.90	16.98	16.82	16.82	1,000	16,820	16.820	16.75	16.75	16.83	16.67	16.67	1,009	16.672	0.96%
2012-05-21	16.74	16.66	16.84	16.74	16.74	5,000	83,700	16.740	16.59	16.51	16.69	16.59	16.59	5,044	16.592	-0.12%
2012-05-18	16.76	16.56	16.76	-	-	0	0	-	16.61	16.41	16.61	-	-	0	-	-0.36%
2012-05-17	16.82	16.82	17.04	-	-	0	0	-	16.67	16.67	16.89	-	-	0	-	0.36%
2012-05-16	16.76	16.56	16.76	-	-	0	0	-	16.61	16.41	16.61	-	-	0	-	-0.36%
2012-05-15	16.82	16.82	17.04	16.70	16.70	7,000	116,900	16.700	16.67	16.67	16.89	16.55	16.55	7,062	16.553	-1.06%
2012-05-14	17.00	16.80	17.00	16.84	17.00	4,600	78,104	16.979	16.85	16.65	16.85	16.69	16.85	4,641	16.829	-0.82%
2012-05-11	17.14	16.98	17.20	-	-	0	0	-	16.99	16.83	17.05	-	-	0	-	0.00%
2012-05-10	17.14	17.10	17.32	17.14	17.14	1,500	25,710	17.140	16.99	16.95	17.17	16.99	16.99	1,513	16.989	-1.04%
2012-05-09	17.32	17.10	17.32	-	-	0	0	-	17.17	16.95	17.17	-	-	0	-	-0.57%
2012-05-08	17.42	17.42	17.50	17.42	17.42	3,300	57,486	17.420	17.27	17.27	17.35	17.27	17.27	3,329	17.266	-0.23%
2012-05-07	17.46	17.46	17.50	17.46	17.46	1,000	17,460	17.460	17.31	17.31	17.35	17.31	17.31	1,009	17.306	-0.57%
2012-05-04	17.56	17.56	17.60	17.50	17.56	6,000	105,232	17.539	17.41	17.41	17.44	17.35	17.41	6,053	17.384	0.69%
2012-05-03	17.44	17.44	17.50	17.38	17.44	1,800	31,362	17.423	17.29	17.29	17.35	17.23	17.29	1,816	17.270	-0.46%
2012-05-02	17.52	17.44	17.54	17.30	17.52	22,300	387,276	17.367	17.37	17.29	17.39	17.15	17.37	22,498	17.213	1.86%
2012-04-30	17.20	17.12	17.20	17.20	17.20	3,000	51,600	17.200	17.05	16.97	17.05	17.05	17.05	3,027	17.048	-0.12%
2012-04-27	17.22	17.20	17.34	-	-	0	0	-	17.07	17.05	17.19	-	-	0	-	0.00%
2012-04-26	17.22	17.22	17.30	-	-	0	0	-	17.07	17.07	17.15	-	-	0	-	0.23%
2012-04-25	17.18	17.18	17.40	-	-	1,100	18,876	17.160	17.03	17.03	17.25	-	-	1,110	17.009	0.47%
2012-04-24	17.10	17.08	17.30	-	-	0	0	-	16.95	16.93	17.15	-	-	0	-	0.00%
2012-04-23	17.10	17.00	17.10	-	-	0	0	-	16.95	16.85	16.95	-	-	0	-	-1.61%
2012-04-20	17.38	17.16	17.38	17.38	17.38	300	5,214	17.380	17.23	17.01	17.23	17.23	17.23	303	17.227	2.60%
2012-04-19	16.94	16.94	17.14	-	-	0	0	-	16.79	16.79	16.99	-	-	0	-	0.12%
2012-04-18	16.92	16.92	17.14	-	-	0	0	-	16.77	16.77	16.99	-	-	0	-	1.68%
2012-04-17	16.64	16.56	16.76	16.64	16.64	6,100	101,502	16.640	16.49	16.41	16.61	16.49	16.49	6,154	16.493	-1.07%
2012-04-16	16.82	16.70	16.92	-	-	0	0	-	16.67	16.55	16.77	-	-	0	-	0.00%
2012-04-13	16.82	16.82	17.02	16.80	16.80	1,000	16,800	16.800	16.67	16.67	16.87	16.65	16.65	1,009	16.652	0.12%
2012-04-12	16.80	16.80	16.98	16.64	16.80	12,000	200,000	16.667	16.65	16.65	16.83	16.49	16.65	12,107	16.520	1.82%
2012-04-11	16.50	16.50	16.66	-	-	100	1,672	16.720	16.35	16.35	16.51	-	-	101	16.573	0.00%
2012-04-10	16.50	16.50	16.66	-	-	0	0	-	16.35	16.35	16.51	-	-	0	-	0.00%
2012-04-05	16.50	16.50	16.68	-	-	0	0	-	16.35	16.35	16.53	-	-	0	-	1.85%
2012-04-03	16.20	16.20	16.38	-	-	0	0	-	16.06	16.06	16.24	-	-	0	-	0.12%
2012-04-02	16.18	16.18	16.38	16.18	16.18	2,000	32,360	16.180	16.04	16.04	16.24	16.04	16.04	2,018	16.037	0.00%
2012-03-30	16.18	16.18	16.38	16.10	16.10	5,000	80,500	16.100	16.04	16.04	16.24	15.96	15.96	5,044	15.958	1.13%
2012-03-29	16.00	16.00	16.20	16.00	16.02	2,300	36,898	16.043	15.86	15.86	16.06	15.86	15.88	2,320	15.901	-2.32%
2012-03-28	16.38	16.22	16.38	16.48	16.48	200	3,296	16.480	16.24	16.08	16.24	16.33	16.33	202	16.335	-2.27%
2012-03-27	16.76	16.60	16.76	16.76	16.76	3,000	50,280	16.760	16.61	16.45	16.61	16.61	16.61	3,027	16.612	0.48%
2012-03-26	16.68	16.58	16.80	-	-	0	0	-	16.53	16.43	16.65	-	-	0	-	0.00%
2012-03-23	16.68	16.60	16.78	-	-	0	0	-	16.53	16.45	16.63	-	-	0	-	0.00%
2012-03-22	16.68	16.68	16.88	16.66	16.66	3,000	49,980	16.660	16.53	16.53	16.73	16.51	16.51	3,027	16.513	0.36%
2012-03-21	16.62	16.62	16.80	16.52	16.62	2,500	41,500	16.600	16.47	16.47	16.65	16.37	16.47	2,522	16.454	-0.24%
2012-03-20	16.66	16.60	16.82	16.66	16.66	2,000	33,320	16.660	16.51	16.45	16.67	16.51	16.51	2,018	16.513	-0.95%
2012-03-19	16.82	16.82	17.04	16.80	16.80	2,000	33,600	16.800	16.67	16.67	16.89	16.65	16.65	2,018	16.652	-0.12%
2012-03-16	16.84	16.84	16.90	-	-	0	0	-	16.69	16.69	16.75	-	-	0	-	0.24%
2012-03-15	16.80	16.62	16.84	16.80	16.80	2,200	36,960	16.800	16.65	16.47	16.69	16.65	16.65	2,220	16.652	-1.18%
2012-03-14	17.00	16.90	17.00	-	-	0	0	-	16.85	16.75	16.85	-	-	0	-	-0.93%
2012-03-13	17.16	17.16	17.30	17.02	17.16	15,000	256,700	17.113	17.01	17.01	17.15	16.87	17.01	15,133	16.962	0.35%
2012-03-12	17.10	17.00	17.18	17.10	17.10	300	5,130	17.100	16.95	16.85	17.03	16.95	16.95	303	16.949	-0.58%
2012-03-09	17.20	17.20	17.38	-	-	0	0	-	17.05	17.05	17.23	-	-	0	-	0.82%
2012-03-08	17.06	17.06	17.26	-	-	0	0	-	16.91	16.91	17.11	-	-	0	-	0.35%
2012-03-07	17.00	17.00	17.08	17.00	17.00	500	8,500	17.000	16.85	16.85	16.93	16.85	16.85	504	16.850	-1.39%
2012-03-06	17.24	17.10	17.24	-	-	0	0	-	17.09	16.95	17.09	-	-	0	-	-1.49%
2012-03-05	17.50	17.38	17.50	-	-	4,300	75,108	17.467	17.35	17.23	17.35	-	-	4,338	17.313	-0.23%
2012-03-02	17.54	17.54	17.76	17.54	17.56	4,000	70,214	17.554	17.39	17.39	17.60	17.39	17.41	4,036	17.399	1.39%
2012-03-01	17.30	17.30	17.52	17.30	17.30	3,000	51,900	17.300	17.15	17.15	17.37	17.15	17.15	3,027	17.147	-1.48%
2012-02-29	17.56	17.34	17.56	-	-	0	0	-	17.41	17.19	17.41	-	-	0	-	0.00%
2012-02-28	17.56	17.50	17.72	17.56	17.56	2,700	47,370	17.544	17.41	17.35	17.56	17.41	17.41	2,724	17.390	0.46%
2012-02-27	17.48	17.40	17.56	17.48	17.56	5,000	87,560	17.512	17.33	17.25	17.41	17.33	17.41	5,044	17.358	0.46%
2012-02-24	17.40	17.40	17.50	17.24	17.24	12,500	215,660	17.253	17.25	17.25	17.35	17.09	17.09	12,611	17.101	0.93%
2012-02-23	17.24	17.16	17.24	17.24	17.24	500	8,620	17.240	17.09	17.01	17.09	17.09	17.09	504	17.088	0.47%
2012-02-22	17.16	17.16	17.24	17.00	17.16	8,300	142,000	17.108	17.01	17.01	17.09	16.85	17.01	8,374	16.958	0.94%
2012-02-21	17.00	17.00	17.20	-	-	0	0	-	16.85	16.85	17.05	-	-	0	-	0.00%
2012-02-20	17.00	17.00	17.10	17.00	17.10	5,000	85,300	17.060	16.85	16.85	16.95	16.85	16.95	5,044	16.910	0.83%
2012-02-17	16.86	16.86	17.06	16.78	16.78	3,500	58,730	16.780	16.71	16.71	16.91	16.63	16.63	3,531	16.632	-0.82%
2012-02-16	17.00	16.82	17.02	-	-	0	0	-	16.85	16.67	16.87	-	-	0	-	0.00%
2012-02-15	17.00	17.00	17.14	17.00	17.00	2,500	42,500	17.000	16.85	16.85	16.99	16.85	16.85	2,522	16.850	1.31%
2012-02-14	16.78	16.78	17.00	16.78	16.78	800	13,424	16.780	16.63	16.63	16.85	16.63	16.63	807	16.632	-1.87%
2012-02-13	17.10	16.90	17.10	-	-	0	0	-	16.95	16.75	16.95	-	-	0	-	0.00%
2012-02-10	17.10	17.00	17.10	17.00	17.10	900	15,350	17.056	16.95	16.85	16.95	16.85	16.95	908	16.905	0.35%
2012-02-09	17.04	16.98	17.20	-	-	0	0	-	16.89	16.83	17.05	-	-	0	-	0.00%
2012-02-08	17.04	17.02	17.24	16.84	17.04	10,500	177,060	16.863	16.89	16.87	17.09	16.69	16.89	10,593	16.714	2.65%
2012-02-07	16.60	16.54	16.72	16.60	16.66	4,100	68,138	16.619	16.45	16.39	16.57	16.45	16.51	4,136	16.472	-1.78%
2012-02-06	16.90	16.82	17.04	16.80	16.90	3,500	59,050	16.871	16.75	16.67	16.89	16.65	16.75	3,531	16.723	-0.47%
2012-02-03	16.98	16.98	17.08	16.78	16.78	2,400	40,712	16.963	16.83	16.83	16.93	16.63	16.63	2,421	16.814	1.19%
2012-02-02	16.78	16.78	17.00	16.56	16.78	6,500	108,230	16.651	16.63	16.63	16.85	16.41	16.63	6,558	16.504	1.70%
2012-02-01	16.50	16.44	16.50	16.50	16.82	3,000	49,980	16.660	16.35	16.30	16.35	16.35	16.67	3,027	16.513	-1.32%
2012-01-31	16.72	16.58	16.80	-	-	0	0	-	16.57	16.43	16.65	-	-	0	-	0.00%
2012-01-30	16.72	16.52	16.72	17.00	17.00	600	10,200	17.000	16.57	16.37	16.57	16.85	16.85	605	16.850	-1.65%
2012-01-27	17.00	16.84	17.00	17.00	17.00	1,500	25,500	17.000	16.85	16.69	16.85	16.85	16.85	1,513	16.850	1.31%
2012-01-26	16.78	16.78	17.00	16.78	16.78	6,000	100,680	16.780	16.63	16.63	16.85	16.63	16.63	6,053	16.632	-0.24%
2012-01-20	16.82	16.82	17.04	16.66	16.80	13,600	227,808	16.751	16.67	16.67	16.89	16.51	16.65	13,721	16.603	1.08%
2012-01-19	16.64	16.64	16.80	-	-	0	0	-	16.49	16.49	16.65	-	-	0	-	0.85%
2012-01-18	16.50	16.32	16.50	16.56	16.56	2,000	33,000	16.500	16.35	16.18	16.35	16.41	16.41	2,018	16.354	-1.08%
2012-01-17	16.68	16.50	16.68	15.90	16.70	8,800	142,620	16.207	16.53	16.35	16.53	15.76	16.55	8,878	16.064	4.25%
2012-01-16	16.00	15.92	16.00	-	-	0	0	-	15.86	15.78	15.86	-	-	0	-	-1.48%
2012-01-13	16.24	16.04	16.24	-	-	0	0	-	16.10	15.90	16.10	-	-	0	-	-0.12%
2012-01-12	16.26	16.16	16.36	-	-	0	0	-	16.12	16.02	16.22	-	-	0	-	0.00%
2012-01-11	16.26	16.12	16.28	16.24	16.26	12,000	195,060	16.255	16.12	15.98	16.14	16.10	16.12	12,107	16.112	0.00%
2012-01-10	16.26	16.26	16.34	16.18	16.20	1,700	27,536	16.198	16.12	16.12	16.20	16.04	16.06	1,715	16.055	2.39%
2012-01-09	15.88	15.88	15.98	15.54	15.88	15,000	236,700	15.780	15.74	15.74	15.84	15.40	15.74	15,133	15.641	2.19%
2012-01-06	15.54	15.50	15.68	15.54	15.54	3,000	46,620	15.540	15.40	15.36	15.54	15.40	15.40	3,027	15.403	0.91%
2012-01-05	15.40	15.40	15.60	15.40	15.40	1,000	15,400	15.400	15.26	15.26	15.46	15.26	15.26	1,009	15.264	-1.41%
2012-01-04	15.62	15.42	15.62	-	-	0	0	-	15.48	15.28	15.48	-	-	0	-	-1.14%
2012-01-03	15.80	15.64	15.84	15.80	15.80	600	9,480	15.800	15.66	15.50	15.70	15.66	15.66	605	15.661	1.54%
2011-12-30	15.56	15.56	15.76	-	-	0	0	-	15.42	15.42	15.62	-	-	0	-	0.52%
2011-12-29	15.48	15.32	15.50	-	-	0	0	-	15.34	15.18	15.36	-	-	0	-	0.00%
2011-12-28	15.48	15.32	15.48	-	-	0	0	-	15.34	15.18	15.34	-	-	0	-	-0.39%
2011-12-23	15.54	15.48	15.66	-	-	0	0	-	15.40	15.34	15.52	-	-	0	-	0.00%
2011-12-22	15.54	15.32	16.20	-	-	0	0	-	15.40	15.18	16.06	-	-	0	-	0.00%
2011-12-21	15.54	15.42	15.54	-	-	0	0	-	15.40	15.28	15.40	-	-	0	-	-0.13%
2011-12-20	15.56	15.52	15.72	-	-	0	0	-	15.42	15.38	15.58	-	-	0	-	0.00%
2011-12-19	15.56	15.56	15.76	15.52	15.52	600	9,312	15.520	15.42	15.42	15.62	15.38	15.38	605	15.383	-0.26%
2011-12-16	15.60	15.60	15.76	-	-	0	0	-	15.46	15.46	15.62	-	-	0	-	1.17%
2011-12-15	15.42	15.32	15.42	15.44	15.72	6,300	97,636	15.498	15.28	15.18	15.28	15.30	15.58	6,356	15.361	-2.28%
2011-12-14	15.78	15.74	15.78	-	-	0	0	-	15.64	15.60	15.64	-	-	0	-	-0.63%
2011-12-13	15.88	15.76	15.88	-	-	0	0	-	15.74	15.62	15.74	-	-	0	-	-1.37%
2011-12-12	16.10	16.08	16.20	16.10	16.16	2,600	41,938	16.130	15.96	15.94	16.06	15.96	16.02	2,623	15.988	-0.37%
2011-12-09	16.16	16.10	16.20	16.16	16.20	4,300	69,608	16.188	16.02	15.96	16.06	16.02	16.06	4,338	16.045	-0.25%
2011-12-08	16.20	16.20	16.28	16.10	16.20	7,300	118,020	16.167	16.06	16.06	16.14	15.96	16.06	7,365	16.025	0.62%
2011-12-07	16.10	16.10	16.30	16.10	16.10	9,000	144,900	16.100	15.96	15.96	16.16	15.96	15.96	9,080	15.958	0.25%
2011-12-06	16.06	16.02	16.22	16.06	16.10	21,300	342,090	16.061	15.92	15.88	16.08	15.92	15.96	21,490	15.919	-0.50%
2011-12-05	16.14	16.12	16.32	16.14	16.14	600	9,684	16.140	16.00	15.98	16.18	16.00	16.00	605	15.998	-1.82%
2011-12-02	16.44	16.24	16.44	-	-	0	0	-	16.30	16.10	16.30	-	-	0	-	-0.36%
2011-12-01	16.50	16.30	16.50	16.60	16.60	300	4,980	16.600	16.35	16.16	16.35	16.45	16.45	303	16.454	3.00%
2011-11-30	16.02	15.86	16.02	16.34	16.34	1,000	16,340	16.340	15.88	15.72	15.88	16.20	16.20	1,009	16.196	-1.96%
2011-11-29	16.34	16.34	16.54	-	-	0	0	-	16.20	16.20	16.39	-	-	0	-	0.25%
2011-11-28	16.30	16.10	16.30	-	-	0	0	-	16.16	15.96	16.16	-	-	0	-	-0.12%
2011-11-25	16.32	16.12	16.32	-	-	0	0	-	16.18	15.98	16.18	-	-	0	-	-0.73%
2011-11-24	16.44	16.28	16.48	-	-	0	0	-	16.30	16.14	16.33	-	-	0	-	0.00%
2011-11-23	16.44	16.26	16.46	-	-	0	0	-	16.30	16.12	16.31	-	-	0	-	0.00%
2011-11-22	16.44	16.44	16.64	-	-	0	0	-	16.30	16.30	16.49	-	-	0	-	0.00%
2011-11-21	16.44	16.44	16.64	16.36	16.38	800	13,094	16.368	16.30	16.30	16.49	16.22	16.24	807	16.223	-1.20%
2011-11-18	16.64	16.48	16.64	-	-	0	0	-	16.49	16.33	16.49	-	-	0	-	-1.65%
2011-11-17	16.92	16.70	16.92	-	-	0	0	-	16.77	16.55	16.77	-	-	0	-	-0.47%
2011-11-16	17.00	16.78	17.00	-	-	0	0	-	16.85	16.63	16.85	-	-	0	-	-1.62%
2011-11-15	17.28	17.28	17.34	17.24	17.24	4,000	68,960	17.240	17.13	17.13	17.19	17.09	17.09	4,036	17.088	-0.23%
2011-11-14	17.32	17.32	17.50	-	-	0	0	-	17.17	17.17	17.35	-	-	0	-	0.12%
2011-11-11	17.30	17.12	17.30	17.30	17.30	10,000	173,000	17.300	17.15	16.97	17.15	17.15	17.15	10,089	17.147	0.00%
2011-11-10	17.30	17.26	17.30	-	-	0	0	-	17.15	17.11	17.15	-	-	0	-	-2.26%
2011-11-09	17.70	17.62	17.70	-	-	0	0	-	17.54	17.46	17.54	-	-	0	-	0.00%
2011-11-08	17.70	17.48	17.70	-	-	0	0	-	17.54	17.33	17.54	-	-	0	-	0.00%
2011-11-07	17.70	17.48	17.70	-	-	0	0	-	17.54	17.33	17.54	-	-	0	-	0.00%
2011-11-04	17.70	17.70	17.80	17.32	17.94	682,700	12,112,636	17.742	17.54	17.54	17.64	17.17	17.78	688,774	17.586	4.12%
2011-11-03	17.00	17.00	17.10	17.00	17.00	7,500	127,500	17.000	16.85	16.85	16.95	16.85	16.85	7,567	16.850	0.00%
2011-11-02	17.00	16.98	17.00	17.00	17.00	1,000	17,000	17.000	16.85	16.83	16.85	16.85	16.85	1,009	16.850	1.80%
2011-11-01	16.70	16.70	16.92	16.54	16.54	600	9,924	16.540	16.55	16.55	16.77	16.39	16.39	605	16.394	0.00%
2011-10-31	16.70	16.70	16.88	16.70	16.70	600	10,020	16.700	16.55	16.55	16.73	16.55	16.55	605	16.553	-0.60%
2011-10-28	16.80	16.80	17.02	-	-	0	0	-	16.65	16.65	16.87	-	-	0	-	1.82%
2011-10-27	16.50	16.50	16.60	-	-	1,000	16,600	16.600	16.35	16.35	16.45	-	-	1,009	16.454	0.73%
2011-10-26	16.38	16.38	16.58	-	-	0	0	-	16.24	16.24	16.43	-	-	0	-	0.74%
2011-10-25	16.26	16.26	16.32	16.20	16.26	11,000	178,560	16.233	16.12	16.12	16.18	16.06	16.12	11,098	16.090	1.50%
2011-10-24	16.02	16.02	16.16	-	-	0	0	-	15.88	15.88	16.02	-	-	0	-	1.52%
2011-10-21	15.78	15.60	15.78	-	-	0	0	-	15.64	15.46	15.64	-	-	0	-	0.00%
2011-10-20	15.78	15.58	15.78	-	-	0	0	-	15.64	15.44	15.64	-	-	0	-	-1.99%
2011-10-19	16.10	15.90	16.10	-	-	500	7,960	15.920	15.96	15.76	15.96	-	-	504	15.780	-0.12%
2011-10-18	16.12	15.92	16.12	-	-	0	0	-	15.98	15.78	15.98	-	-	0	-	-2.18%
2011-10-17	16.48	16.38	16.48	16.30	16.48	7,600	124,580	16.392	16.33	16.24	16.33	16.16	16.33	7,668	16.248	1.10%
2011-10-14	16.30	16.30	16.50	16.22	16.28	9,800	159,376	16.263	16.16	16.16	16.35	16.08	16.14	9,887	16.119	-0.61%
2011-10-13	16.40	16.28	16.40	16.24	16.40	8,000	130,880	16.360	16.26	16.14	16.26	16.10	16.26	8,071	16.216	0.37%
2011-10-12	16.34	16.34	16.38	16.16	16.32	7,600	123,132	16.202	16.20	16.20	16.24	16.02	16.18	7,668	16.059	2.77%
2011-10-11	15.90	15.70	15.90	15.98	16.12	11,200	180,300	16.098	15.76	15.56	15.76	15.84	15.98	11,300	15.956	1.15%
2011-10-10	15.72	15.64	15.84	15.72	15.88	22,300	352,136	15.791	15.58	15.50	15.70	15.58	15.74	22,498	15.652	3.69%
2011-10-07	15.16	15.16	15.36	15.16	15.16	1,000	15,160	15.160	15.03	15.03	15.22	15.03	15.03	1,009	15.026	1.07%
2011-10-06	15.00	14.86	15.00	14.94	15.54	55,600	840,138	15.110	14.87	14.73	14.87	14.81	15.40	56,095	14.977	-3.72%
2011-10-04	15.58	15.58	15.74	15.58	15.64	35,500	553,180	15.583	15.44	15.44	15.60	15.44	15.50	35,816	15.445	-0.38%
2011-10-03	15.64	15.64	15.78	15.64	15.64	4,000	62,560	15.640	15.50	15.50	15.64	15.50	15.50	4,036	15.502	-0.89%
2011-09-30	15.78	15.62	15.78	-	-	0	0	-	15.64	15.48	15.64	-	-	0	-	-0.50%
2011-09-28	15.86	15.70	15.86	15.92	15.92	9,000	143,280	15.920	15.72	15.56	15.72	15.78	15.78	9,080	15.780	0.00%
2011-09-27	15.86	15.86	15.96	15.78	15.98	55,900	888,268	15.890	15.72	15.72	15.82	15.64	15.84	56,397	15.750	1.02%
2011-09-26	15.70	15.68	15.84	15.70	15.86	4,500	70,970	15.771	15.56	15.54	15.70	15.56	15.72	4,540	15.632	-3.44%
2011-09-23	16.26	16.16	16.34	16.18	16.30	73,100	1,188,300	16.256	16.12	16.02	16.20	16.04	16.16	73,750	16.112	-1.33%
2011-09-22	16.48	16.48	16.66	16.48	16.86	2,800	47,094	16.819	16.33	16.33	16.51	16.33	16.71	2,825	16.671	-2.94%
2011-09-21	16.98	16.98	17.14	16.74	17.00	22,500	378,090	16.804	16.83	16.83	16.99	16.59	16.85	22,700	16.656	1.68%
2011-09-20	16.70	16.64	16.70	16.74	16.74	5,000	83,700	16.740	16.55	16.49	16.55	16.59	16.59	5,044	16.592	-0.36%
2011-09-19	16.76	16.60	16.76	-	-	0	0	-	16.61	16.45	16.61	-	-	0	-	-1.06%
2011-09-16	16.94	16.92	17.08	-	-	0	0	-	16.79	16.77	16.93	-	-	0	-	0.00%
2011-09-15	16.94	16.88	17.06	-	-	0	0	-	16.79	16.73	16.91	-	-	0	-	0.00%
2011-09-14	16.94	16.94	17.12	-	-	0	0	-	16.79	16.79	16.97	-	-	0	-	0.24%
2011-09-12	16.90	16.90	17.08	16.90	17.08	14,400	244,710	16.994	16.75	16.75	16.93	16.75	16.93	14,528	16.844	-2.09%
2011-09-09	17.26	17.08	17.26	-	-	0	0	-	17.11	16.93	17.11	-	-	0	-	0.00%
2011-09-08	17.26	17.08	17.26	-	-	0	0	-	17.11	16.93	17.11	-	-	0	-	0.00%
2011-09-07	17.26	17.26	17.38	17.16	17.16	800	13,728	17.160	17.11	17.11	17.23	17.01	17.01	807	17.009	1.53%
2011-09-06	17.00	16.88	17.00	-	-	0	0	-	16.85	16.73	16.85	-	-	0	-	-0.58%
2011-09-05	17.10	17.00	17.10	-	-	0	0	-	16.95	16.85	16.95	-	-	0	-	-1.72%
2011-09-02	17.40	17.22	17.40	-	-	0	0	-	17.25	17.07	17.25	-	-	0	-	-0.34%
2011-09-01	17.46	17.44	17.62	17.46	17.64	38,500	678,960	17.635	17.31	17.29	17.46	17.31	17.48	38,843	17.480	-1.02%
2011-08-31	17.64	17.58	17.64	17.48	17.64	23,400	412,708	17.637	17.48	17.42	17.48	17.33	17.48	23,608	17.482	-0.34%
2011-08-30	17.70	17.54	17.72	17.70	17.70	200	3,540	17.700	17.54	17.39	17.56	17.54	17.54	202	17.544	-0.11%
2011-08-29	17.72	17.54	17.72	-	-	0	0	-	17.56	17.39	17.56	-	-	0	-	-1.12%
2011-08-26	17.92	17.92	18.00	17.82	17.90	3,100	55,330	17.848	17.76	17.76	17.84	17.66	17.74	3,128	17.691	0.00%
2011-08-25	17.92	17.92	18.12	17.50	17.70	10,200	178,700	17.520	17.76	17.76	17.96	17.35	17.54	10,291	17.365	3.23%
2011-08-24	17.36	17.30	17.48	17.36	17.36	3,000	52,120	17.373	17.21	17.15	17.33	17.21	17.21	3,027	17.220	-0.34%
2011-08-23	17.42	17.42	17.60	17.30	17.30	14,000	242,200	17.300	17.27	17.27	17.44	17.15	17.15	14,125	17.147	0.69%
2011-08-22	17.30	17.12	17.30	17.38	17.38	7,500	130,350	17.380	17.15	16.97	17.15	17.23	17.23	7,567	17.227	-0.23%
2011-08-19	17.34	17.34	17.52	17.26	17.26	4,500	77,750	17.278	17.19	17.19	17.37	17.11	17.11	4,540	17.125	-1.92%
2011-08-18	17.68	17.50	17.68	-	-	0	0	-	17.52	17.35	17.52	-	-	0	-	-1.23%
2011-08-17	17.90	17.84	18.02	17.86	17.90	1,200	21,472	17.893	17.74	17.68	17.86	17.70	17.74	1,211	17.736	-0.67%
2011-08-16	18.02	17.90	18.08	18.02	18.02	2,000	36,040	18.020	17.86	17.74	17.92	17.86	17.86	2,018	17.861	0.33%
2011-08-15	17.96	17.96	18.16	-	-	0	0	-	17.80	17.80	18.00	-	-	0	-	1.58%
2011-08-12	17.68	17.66	17.82	-	-	0	0	-	17.52	17.50	17.66	-	-	0	-	0.00%
2011-08-11	17.68	17.68	17.86	17.44	17.68	60,500	1,058,552	17.497	17.52	17.52	17.70	17.29	17.52	61,038	17.342	3.39%
2011-08-10	17.10	17.10	17.28	17.08	17.32	9,500	163,006	17.159	16.95	16.95	17.13	16.93	17.17	9,585	17.007	0.71%
2011-08-09	16.98	16.98	17.10	16.80	16.86	22,700	381,608	16.811	16.83	16.83	16.95	16.65	16.71	22,902	16.663	-0.12%
2011-08-08	17.00	17.00	17.16	16.94	17.48	55,700	965,638	17.336	16.85	16.85	17.01	16.79	17.33	56,196	17.184	-2.86%
2011-08-05	17.50	17.50	17.66	17.50	17.66	35,600	625,558	17.572	17.35	17.35	17.50	17.35	17.50	35,917	17.417	-2.45%
2011-08-04	17.94	17.94	18.14	-	-	0	0	-	17.78	17.78	17.98	-	-	0	-	0.11%
2011-08-03	17.92	17.92	18.12	17.88	18.00	15,700	281,996	17.962	17.76	17.76	17.96	17.72	17.84	15,840	17.803	-0.44%
2011-08-02	18.00	18.00	18.20	18.00	18.00	2,000	36,000	18.000	17.84	17.84	18.04	17.84	17.84	2,018	17.841	-1.10%
2011-08-01	18.20	18.16	18.36	18.20	18.20	16,000	291,200	18.200	18.04	18.00	18.20	18.04	18.04	16,142	18.040	-0.87%
2011-07-29	18.36	18.36	18.48	18.10	18.20	20,400	370,740	18.174	18.20	18.20	18.32	17.94	18.04	20,581	18.013	1.44%
2011-07-28	18.10	18.10	18.24	17.98	18.12	164,900	2,975,016	18.041	17.94	17.94	18.08	17.82	17.96	166,367	17.882	-1.09%
2011-07-27	18.30	18.22	18.30	18.20	18.30	15,500	282,400	18.219	18.14	18.06	18.14	18.04	18.14	15,638	18.059	0.00%
2011-07-26	18.30	18.20	18.40	-	-	0	0	-	18.14	18.04	18.24	-	-	0	-	0.00%
2011-07-25	18.30	18.28	18.30	-	-	0	0	-	18.14	18.12	18.14	-	-	0	-	-2.66%
2011-07-22	18.80	18.60	18.98	-	-	0	0	-	18.63	18.44	18.81	-	-	0	-	0.00%
2011-07-21	18.80	18.74	18.90	18.80	18.80	600	11,280	18.800	18.63	18.57	18.73	18.63	18.63	605	18.634	-0.63%
2011-07-20	18.92	18.92	19.00	18.92	19.00	19,000	360,332	18.965	18.75	18.75	18.83	18.75	18.83	19,169	18.798	-0.32%
2011-07-19	18.98	18.94	18.98	18.30	19.00	1,343,400	24,865,354	18.509	18.81	18.77	18.81	18.14	18.83	1,355,352	18.346	4.52%
2011-07-18	18.16	18.16	18.40	18.16	18.16	2,000	36,320	18.160	18.00	18.00	18.24	18.00	18.00	2,018	18.000	-0.87%
2011-07-15	18.32	18.26	19.00	18.32	18.38	115,100	2,112,532	18.354	18.16	18.10	18.83	18.16	18.22	116,124	18.192	0.44%
2011-07-14	18.24	18.24	18.98	18.16	18.42	143,400	2,632,130	18.355	18.08	18.08	18.81	18.00	18.26	144,676	18.193	-0.87%
2011-07-13	18.40	18.36	18.50	18.00	18.66	785,100	14,360,114	18.291	18.24	18.20	18.34	17.84	18.50	792,085	18.130	2.91%
2011-07-12	17.88	17.88	17.98	17.86	17.86	2,500	44,750	17.900	17.72	17.72	17.82	17.70	17.70	2,522	17.742	-2.40%
2011-07-11	18.32	18.24	18.32	-	-	0	0	-	18.16	18.08	18.16	-	-	0	-	-0.11%
2011-07-08	18.34	18.28	18.38	18.26	18.40	85,400	1,568,236	18.363	18.18	18.12	18.22	18.10	18.24	86,160	18.201	0.22%
2011-07-07	18.30	18.20	18.30	18.30	18.38	46,000	842,480	18.315	18.14	18.04	18.14	18.14	18.22	46,409	18.153	-0.22%
2011-07-06	18.34	18.34	18.44	18.30	18.36	58,400	1,070,992	18.339	18.18	18.18	18.28	18.14	18.20	58,920	18.177	-0.43%
2011-07-05	18.42	18.40	18.42	-	-	0	0	-	18.26	18.24	18.26	-	-	0	-	-0.22%
2011-07-04	18.46	18.46	18.56	18.28	18.36	170,000	3,115,600	18.327	18.30	18.30	18.40	18.12	18.20	171,512	18.165	2.21%
2011-06-30	18.06	18.06	18.12	18.06	18.22	65,000	1,182,860	18.198	17.90	17.90	17.96	17.90	18.06	65,578	18.037	0.89%
2011-06-29	17.90	17.90	18.00	17.90	18.08	13,200	238,296	18.053	17.74	17.74	17.84	17.74	17.92	13,317	17.894	-1.76%
2011-06-28	18.22	18.20	18.30	18.22	18.22	3,000	54,660	18.220	18.06	18.04	18.14	18.06	18.06	3,027	18.059	0.00%
2011-06-27	18.22	18.22	18.26	18.22	18.22	5,000	91,100	18.220	18.06	18.06	18.10	18.06	18.06	5,044	18.059	-0.44%
2011-06-24	18.30	18.22	18.32	18.30	18.34	14,200	259,988	18.309	18.14	18.06	18.16	18.14	18.18	14,326	18.148	2.81%
2011-06-23	17.80	17.80	17.90	17.58	17.80	6,000	106,580	17.763	17.64	17.64	17.74	17.42	17.64	6,053	17.607	0.79%
2011-06-22	17.66	17.60	17.70	17.66	17.68	30,000	530,100	17.670	17.50	17.44	17.54	17.50	17.52	30,267	17.514	0.00%
2011-06-21	17.66	17.66	17.76	17.52	17.70	33,800	592,984	17.544	17.50	17.50	17.60	17.37	17.54	34,101	17.389	0.23%
2011-06-20	17.62	17.52	17.62	-	-	0	0	-	17.46	17.37	17.46	-	-	0	-	0.00%
2011-06-17	17.62	17.54	17.64	17.62	17.62	41,000	722,820	17.630	17.46	17.39	17.48	17.46	17.46	41,365	17.474	-0.90%
2011-06-16	17.78	17.78	17.88	17.78	17.80	6,500	115,670	17.795	17.62	17.62	17.72	17.62	17.64	6,558	17.638	-1.22%
2011-06-15	18.00	17.96	18.06	18.00	18.10	6,100	109,990	18.031	17.84	17.80	17.90	17.84	17.94	6,154	17.872	-0.33%
2011-06-14	18.06	18.00	18.10	18.06	18.18	40,500	733,180	18.103	17.90	17.84	17.94	17.90	18.02	40,860	17.944	0.33%
2011-06-13	18.00	17.90	18.00	17.74	18.00	10,100	180,066	17.828	17.84	17.74	17.84	17.58	17.84	10,190	17.671	0.33%
2011-06-10	17.94	17.94	18.04	17.80	17.88	6,600	117,928	17.868	17.78	17.78	17.88	17.64	17.72	6,659	17.710	-0.33%
2011-06-09	18.00	18.00	18.02	18.00	18.02	6,800	122,440	18.006	17.84	17.84	17.86	17.84	17.86	6,860	17.847	-0.44%
2011-06-08	18.08	18.08	18.30	18.08	18.08	700	12,656	18.080	17.92	17.92	18.14	17.92	17.92	706	17.921	-1.20%
2011-06-07	18.30	18.10	18.30	18.20	18.30	3,200	58,310	18.222	18.14	17.94	18.14	18.04	18.14	3,228	18.061	1.10%
2011-06-03	18.10	18.10	18.20	18.10	18.10	2,000	36,200	18.100	17.94	17.94	18.04	17.94	17.94	2,018	17.940	0.56%
2011-06-02	18.00	17.90	18.10	18.00	18.10	25,600	462,200	18.055	17.84	17.74	17.94	17.84	17.94	25,828	17.895	-2.60%
2011-06-01	18.48	18.34	18.48	-	-	0	0	-	18.32	18.18	18.32	-	-	0	-	-0.11%
2011-05-31	18.50	18.40	18.56	18.20	18.50	50,100	918,666	18.337	18.34	18.24	18.40	18.04	18.34	50,546	18.175	1.31%
2011-05-30	18.26	18.24	18.26	18.20	18.32	28,000	512,064	18.288	18.10	18.08	18.10	18.04	18.16	28,249	18.127	0.33%
2011-05-27	18.20	18.06	18.20	-	-	0	0	-	18.04	17.90	18.04	-	-	0	-	0.00%
2011-05-26	18.20	18.10	18.26	18.16	18.24	218,800	3,982,188	18.200	18.04	17.94	18.10	18.00	18.08	220,747	18.040	0.55%
2011-05-25	18.10	18.10	18.18	18.10	18.20	2,700	49,100	18.185	17.94	17.94	18.02	17.94	18.04	2,724	18.025	-0.98%
2011-05-24	18.28	18.12	18.28	18.28	18.28	600	10,968	18.280	18.12	17.96	18.12	18.12	18.12	605	18.119	0.88%
2011-05-23	18.12	18.10	18.28	18.12	18.26	64,500	1,174,408	18.208	17.96	17.94	18.12	17.96	18.10	65,074	18.047	-1.63%
2011-05-20	18.42	18.42	18.52	18.40	18.70	189,200	3,499,044	18.494	18.26	18.26	18.36	18.24	18.54	190,883	18.331	-2.64%
2011-05-19	18.92	18.68	18.92	-	-	0	0	-	18.75	18.52	18.75	-	-	0	-	-0.11%
2011-05-18	18.94	18.80	18.94	18.74	18.98	8,700	164,562	18.915	18.77	18.63	18.77	18.57	18.81	8,777	18.748	0.74%
2011-05-17	18.80	18.56	18.80	18.48	18.80	6,400	119,474	18.668	18.63	18.40	18.63	18.32	18.63	6,457	18.503	0.32%
2011-05-16	18.74	18.62	18.74	-	-	1,000	18,740	18.740	18.57	18.46	18.57	-	-	1,009	18.575	-0.32%
2011-05-13	18.80	18.80	18.96	18.78	18.82	500	9,394	18.788	18.63	18.63	18.79	18.61	18.65	504	18.622	-0.11%
2011-05-12	18.82	18.64	18.78	18.78	18.92	900	16,942	18.824	18.65	18.48	18.61	18.61	18.75	908	18.658	-1.98%
2011-05-11	19.20	18.88	19.20	19.08	19.22	7,300	139,984	19.176	19.03	18.71	19.03	18.91	19.05	7,365	19.007	1.27%
2011-05-09	18.96	18.88	19.04	18.96	19.00	16,600	314,800	18.964	18.79	18.71	18.87	18.79	18.83	16,748	18.797	0.42%
2011-05-06	18.88	19.02	19.04	18.86	19.00	9,500	179,750	18.921	18.71	18.85	18.87	18.69	18.83	9,585	18.754	-1.05%
2011-05-05	19.08	19.08	19.14	19.00	19.00	2,500	47,500	19.000	18.91	18.91	18.97	18.83	18.83	2,522	18.832	-0.31%
2011-05-04	19.14	19.00	19.16	19.10	19.36	2,400	46,270	19.279	18.97	18.83	18.99	18.93	19.19	2,421	19.109	-2.55%
2011-05-03	19.64	19.38	19.64	19.66	19.66	20,000	393,200	19.660	19.47	19.21	19.47	19.49	19.49	20,178	19.487	1.24%
2011-04-29	19.40	19.40	19.66	19.34	19.50	2,000	38,920	19.460	19.23	19.23	19.49	19.17	19.33	2,018	19.288	-1.02%
2011-04-28	19.60	19.52	19.76	19.60	19.60	2,000	39,200	19.600	19.43	19.35	19.59	19.43	19.43	2,018	19.427	0.10%
2011-04-27	19.58	19.40	19.68	19.58	19.70	10,300	202,810	19.690	19.41	19.23	19.51	19.41	19.53	10,392	19.517	-0.51%
2011-04-26	19.68	19.58	19.68	19.68	19.70	11,100	218,560	19.690	19.51	19.41	19.51	19.51	19.53	11,199	19.516	-1.11%
2011-04-21	19.90	19.90	20.10	19.84	19.98	20,200	403,036	19.952	19.72	19.72	19.92	19.67	19.80	20,380	19.776	-0.40%
2011-04-20	19.98	19.80	20.00	-	-	0	0	-	19.80	19.63	19.82	-	-	0	-	0.00%
2011-04-19	19.98	19.78	19.98	-	-	0	0	-	19.80	19.61	19.80	-	-	0	-	-1.82%
2011-04-18	20.35	19.96	20.35	20.35	20.40	16,100	328,335	20.394	20.17	19.78	20.17	20.17	20.22	16,243	20.214	0.25%
2011-04-15	20.30	20.00	20.30	19.98	20.35	425,000	8,576,320	20.180	20.12	19.82	20.12	19.80	20.17	428,781	20.002	1.50%
2011-04-14	20.00	19.98	20.00	19.76	20.20	17,100	341,980	19.999	19.82	19.80	19.82	19.59	20.02	17,252	19.822	0.10%
2011-04-13	19.98	19.98	20.30	19.98	19.98	1,400	27,972	19.980	19.80	19.80	20.12	19.80	19.80	1,412	19.804	1.52%
2011-04-12	19.68	19.66	19.82	19.68	19.90	1,600	31,818	19.886	19.51	19.49	19.65	19.51	19.72	1,614	19.711	-1.60%
2011-04-11	20.00	19.76	20.00	20.00	20.20	76,500	1,536,700	20.088	19.82	19.59	19.82	19.82	20.02	77,181	19.910	-0.25%
2011-04-08	20.05	20.05	20.10	20.00	20.05	17,900	358,150	20.008	19.87	19.87	19.92	19.82	19.87	18,059	19.832	0.86%
2011-04-07	19.88	19.88	19.98	19.80	19.96	291,000	5,784,200	19.877	19.70	19.70	19.80	19.63	19.78	293,589	19.702	-0.20%
2011-04-06	19.92	19.88	19.92	19.58	19.92	74,900	1,490,452	19.899	19.74	19.70	19.74	19.41	19.74	75,566	19.724	2.05%
2011-04-04	19.52	19.52	19.90	19.52	19.52	15,000	292,800	19.520	19.35	19.35	19.72	19.35	19.35	15,133	19.348	-0.31%
2011-04-01	19.58	19.50	19.60	19.14	19.60	263,300	5,112,322	19.416	19.41	19.33	19.43	18.97	19.43	265,643	19.245	0.31%
2011-03-31	19.52	19.52	19.54	19.28	19.58	166,500	3,243,296	19.479	19.35	19.35	19.37	19.11	19.41	167,981	19.307	1.24%
2011-03-30	19.28	19.28	19.36	19.28	19.60	192,200	3,740,850	19.463	19.11	19.11	19.19	19.11	19.43	193,910	19.292	-2.72%
2011-03-29	19.82	19.80	19.96	19.82	20.00	83,600	1,670,520	19.982	19.65	19.63	19.78	19.65	19.82	84,344	19.806	-0.90%
2011-03-28	20.00	19.82	20.00	20.00	20.15	4,600	92,300	20.065	19.82	19.65	19.82	19.82	19.97	4,641	19.888	0.91%
2011-03-25	19.82	19.82	19.90	19.44	19.90	46,400	919,648	19.820	19.65	19.65	19.72	19.27	19.72	46,813	19.645	0.71%
2011-03-24	19.68	19.62	19.68	19.68	19.72	11,100	218,672	19.700	19.51	19.45	19.51	19.51	19.55	11,199	19.526	-0.51%
2011-03-23	19.78	19.72	19.78	19.60	19.86	22,600	446,428	19.754	19.61	19.55	19.61	19.43	19.68	22,801	19.579	0.92%
2011-03-22	19.60	19.60	19.74	19.56	19.56	1,500	29,328	19.552	19.43	19.43	19.57	19.39	19.39	1,513	19.380	-0.51%
2011-03-21	19.70	19.64	19.70	19.66	19.80	105,000	2,071,440	19.728	19.53	19.47	19.53	19.49	19.63	105,934	19.554	-0.20%
2011-03-18	19.74	19.72	19.80	19.74	19.84	60,100	1,190,132	19.803	19.57	19.55	19.63	19.57	19.67	60,635	19.628	-0.30%
2011-03-17	19.80	19.68	19.80	19.68	19.82	43,000	851,440	19.801	19.63	19.51	19.63	19.51	19.65	43,383	19.626	-0.40%
2011-03-16	19.88	19.86	19.92	19.68	19.88	69,600	1,381,552	19.850	19.70	19.68	19.74	19.51	19.70	70,219	19.675	1.02%
2011-03-15	19.68	19.66	19.68	19.42	19.68	11,800	230,038	19.495	19.51	19.49	19.51	19.25	19.51	11,905	19.323	-1.60%
2011-03-14	20.00	19.96	20.05	19.94	20.10	165,100	3,302,137	20.001	19.82	19.78	19.87	19.76	19.92	166,569	19.824	-0.74%
2011-03-11	20.15	20.15	20.55	20.05	20.45	2,500	50,725	20.290	19.97	19.97	20.37	19.87	20.27	2,522	20.111	-1.47%
2011-03-10	20.45	20.45	20.60	20.45	20.55	6,200	127,290	20.531	20.27	20.27	20.42	20.27	20.37	6,255	20.350	-2.85%
2011-03-09	21.05	20.95	21.05	20.90	21.15	1,397,300	29,297,117	20.967	20.86	20.77	20.86	20.72	20.96	1,409,731	20.782	1.20%
2011-03-08	20.80	20.80	21.00	20.75	20.85	115,200	2,396,360	20.802	20.62	20.62	20.81	20.57	20.67	116,225	20.618	0.00%
2011-03-07	20.80	20.75	20.90	20.50	20.80	261,200	5,414,100	20.728	20.62	20.57	20.72	20.32	20.62	263,524	20.545	1.46%
2011-03-04	20.50	20.40	20.50	20.15	20.55	2,635,100	54,079,330	20.523	20.32	20.22	20.32	19.97	20.37	2,658,544	20.342	0.00%
2011-03-03	20.50	20.35	20.50	20.65	20.85	557,000	11,557,850	20.750	20.32	20.17	20.32	20.47	20.67	561,956	20.567	-0.73%
2011-03-02	20.65	20.40	20.70	20.30	20.65	324,600	6,655,140	20.503	20.47	20.22	20.52	20.12	20.47	327,488	20.322	0.73%
2011-03-01	20.50	20.50	20.75	-	-	0	0	-	20.32	20.32	20.57	-	-	0	-	0.00%
2011-02-28	20.50	20.40	20.55	19.96	20.50	892,400	17,727,415	19.865	20.32	20.22	20.37	19.78	20.32	900,340	19.690	0.99%
2011-02-25	20.30	19.98	20.30	19.94	20.30	690,200	13,851,115	20.068	20.12	19.80	20.12	19.76	20.12	696,341	19.891	1.25%
2011-02-24	20.05	20.00	20.20	20.05	20.45	277,300	5,610,975	20.234	19.87	19.82	20.02	19.87	20.27	279,767	20.056	-1.72%
2011-02-23	20.40	20.20	20.40	20.40	20.85	125,000	2,577,500	20.620	20.22	20.02	20.22	20.22	20.67	126,112	20.438	0.00%
2011-02-22	20.40	20.30	20.40	20.40	20.70	157,500	3,222,470	20.460	20.22	20.12	20.22	20.22	20.52	158,901	20.280	-3.09%
2011-02-21	21.05	20.80	21.05	20.80	21.15	180,300	3,770,940	20.915	20.86	20.62	20.86	20.62	20.96	181,904	20.730	0.24%
2011-02-18	21.00	20.90	21.00	20.95	21.20	37,300	783,345	21.001	20.81	20.72	20.81	20.77	21.01	37,632	20.816	-0.47%
2011-02-17	21.10	21.05	21.15	20.85	21.20	240,800	5,056,390	20.998	20.91	20.86	20.96	20.67	21.01	242,942	20.813	0.48%
2011-02-16	21.00	20.95	21.15	20.80	21.75	322,700	6,746,235	20.906	20.81	20.77	20.96	20.62	21.56	325,571	20.721	0.24%
2011-02-15	20.95	20.90	21.00	20.80	21.25	771,400	16,133,700	20.915	20.77	20.72	20.81	20.62	21.06	778,263	20.730	0.72%
2011-02-14	20.80	20.70	20.80	20.60	21.00	22,300	461,995	20.717	20.62	20.52	20.62	20.42	20.81	22,498	20.535	2.97%
2011-02-11	20.20	20.05	20.30	19.96	20.40	94,600	1,910,025	20.191	20.02	19.87	20.12	19.78	20.22	95,442	20.012	0.00%
2011-02-10	20.20	20.15	20.25	20.05	20.80	1,855,200	37,783,010	20.366	20.02	19.97	20.07	19.87	20.62	1,871,705	20.186	-1.94%
2011-02-09	20.60	20.50	20.60	20.50	21.10	586,600	12,148,010	20.709	20.42	20.32	20.42	20.32	20.91	591,819	20.527	-1.90%
2011-02-08	21.00	20.90	21.05	20.85	21.20	31,500	660,985	20.984	20.81	20.72	20.86	20.67	21.01	31,780	20.799	0.00%
2011-02-07	21.00	20.95	21.10	21.00	21.00	1,500	31,500	21.000	20.81	20.77	20.91	20.81	20.81	1,513	20.815	-0.47%
2011-02-02	21.10	20.90	21.10	21.15	21.15	100	2,115	21.150	20.91	20.72	20.91	20.96	20.96	101	20.963	0.72%
2011-02-01	20.95	20.80	20.95	20.75	21.05	5,600	116,620	20.825	20.77	20.62	20.77	20.57	20.86	5,650	20.641	0.24%
2011-01-31	20.90	20.80	21.05	20.75	20.90	27,200	567,615	20.868	20.72	20.62	20.86	20.57	20.72	27,442	20.684	-0.24%
2011-01-28	20.95	20.75	20.95	20.90	21.10	2,600	54,360	20.908	20.77	20.57	20.77	20.72	20.91	2,623	20.723	-0.24%
2011-01-27	21.00	20.85	21.05	20.75	21.05	47,100	989,675	21.012	20.81	20.67	20.86	20.57	20.86	47,519	20.827	0.48%
2011-01-26	20.90	20.85	20.95	20.85	21.05	47,700	1,000,220	20.969	20.72	20.67	20.77	20.67	20.86	48,124	20.784	0.00%
2011-01-25	20.90	20.85	20.95	20.85	20.90	100,300	2,096,260	20.900	20.72	20.67	20.77	20.67	20.72	101,192	20.716	-0.24%
2011-01-24	20.95	20.80	20.95	20.75	21.15	64,100	1,339,425	20.896	20.77	20.62	20.77	20.57	20.96	64,670	20.712	-0.48%
2011-01-21	21.05	20.85	21.00	20.95	21.45	97,800	2,072,195	21.188	20.86	20.67	20.81	20.77	21.26	98,670	21.001	-0.47%
2011-01-20	21.15	21.10	21.25	21.10	21.50	54,800	1,167,280	21.301	20.96	20.91	21.06	20.91	21.31	55,288	21.113	-2.31%
2011-01-19	21.65	21.60	21.65	21.25	21.70	140,000	2,984,025	21.315	21.46	21.41	21.46	21.06	21.51	141,246	21.127	1.88%
2011-01-18	21.25	21.20	21.25	21.25	21.60	109,200	2,328,645	21.325	21.06	21.01	21.06	21.06	21.41	110,172	21.137	-0.23%
2011-01-17	21.30	21.25	21.35	21.30	21.75	335,300	7,226,875	21.554	21.11	21.06	21.16	21.11	21.56	338,283	21.363	-2.29%
2011-01-14	21.80	21.80	22.05	21.75	21.95	229,400	5,015,730	21.865	21.61	21.61	21.86	21.56	21.76	231,441	21.672	-1.13%
2011-01-13	22.05	21.95	22.15	21.95	22.10	301,400	6,643,600	22.043	21.86	21.76	21.95	21.76	21.91	304,081	21.848	-0.45%
2011-01-12	22.15	22.10	22.20	21.95	22.20	604,500	13,359,600	22.100	21.95	21.91	22.00	21.76	22.00	609,878	21.905	0.91%
2011-01-11	21.95	21.85	21.95	21.95	22.30	909,800	20,079,530	22.070	21.76	21.66	21.76	21.76	22.10	917,894	21.876	-0.45%
2011-01-10	22.05	22.05	22.25	22.00	22.00	200	4,400	22.000	21.86	21.86	22.05	21.81	21.81	202	21.806	-2.43%
2011-01-07	22.60	22.45	22.60	22.45	22.60	9,800	220,580	22.508	22.40	22.25	22.40	22.25	22.40	9,887	22.310	0.67%
2011-01-06	22.45	22.40	22.50	22.45	22.50	46,000	1,032,800	22.452	22.25	22.20	22.30	22.25	22.30	46,409	22.254	0.00%
2011-01-05	22.45	22.45	22.70	22.25	22.50	5,900	131,525	22.292	22.25	22.25	22.50	22.05	22.30	5,952	22.096	-0.22%
2011-01-04	22.50	22.35	22.50	22.10	22.50	19,800	442,860	22.367	22.30	22.15	22.30	21.91	22.30	19,976	22.169	2.74%
2011-01-03	21.90	21.40	21.90	21.90	21.90	3,200	70,080	21.900	21.71	21.21	21.71	21.71	21.71	3,228	21.707	2.10%
2010-12-31	21.45	21.20	21.70	21.45	21.45	2,000	42,900	21.450	21.26	21.01	21.51	21.26	21.26	2,018	21.261	0.47%
2010-12-30	21.35	21.35	21.50	21.30	21.30	3,200	68,160	21.300	21.16	21.16	21.31	21.11	21.11	3,228	21.112	-0.70%
2010-12-29	21.50	21.30	21.60	21.10	21.50	9,600	203,240	21.171	21.31	21.11	21.41	20.91	21.31	9,685	20.984	1.90%
2010-12-28	21.10	21.00	21.10	20.95	21.10	1,500	31,575	21.050	20.91	20.81	20.91	20.77	20.91	1,513	20.864	-1.86%
2010-12-24	21.50	21.50	21.70	21.45	21.45	2,000	42,900	21.450	21.31	21.31	21.51	21.26	21.26	2,018	21.261	1.18%
2010-12-23	21.25	21.25	21.90	21.25	21.25	500	10,625	21.250	21.06	21.06	21.71	21.06	21.06	504	21.063	-2.07%
2010-12-22	21.70	21.70	21.85	21.65	21.70	9,800	212,495	21.683	21.51	21.51	21.66	21.46	21.51	9,887	21.492	-0.23%
2010-12-21	21.75	21.70	21.95	21.75	22.00	74,800	1,639,900	21.924	21.56	21.51	21.76	21.56	21.81	75,465	21.730	-0.23%
2010-12-20	21.80	21.65	21.95	21.80	21.95	6,100	133,195	21.835	21.61	21.46	21.76	21.61	21.76	6,154	21.643	-0.68%
2010-12-17	21.95	21.95	22.00	21.50	21.80	4,700	102,210	21.747	21.76	21.76	21.81	21.31	21.61	4,742	21.555	0.69%
2010-12-16	21.80	21.70	21.80	21.80	22.00	20,300	445,525	21.947	21.61	21.51	21.61	21.61	21.81	20,481	21.754	-1.58%
2010-12-15	22.15	21.65	22.15	22.20	22.20	1,000	22,200	22.200	21.95	21.46	21.95	22.00	22.00	1,009	22.004	-0.23%
2010-12-14	22.20	21.85	22.20	-	-	0	0	-	22.00	21.66	22.00	-	-	0	-	0.00%
2010-12-13	22.20	22.00	22.40	22.20	22.20	20,100	446,220	22.200	22.00	21.81	22.20	22.00	22.00	20,279	22.004	0.68%
2010-12-10	22.05	22.05	22.20	21.35	22.20	18,400	404,380	21.977	21.86	21.86	22.00	21.16	22.00	18,564	21.783	0.46%
2010-12-09	21.95	21.75	21.95	21.80	22.00	86,100	1,890,945	21.962	21.76	21.56	21.76	21.61	21.81	86,866	21.769	0.92%
2010-12-08	21.75	21.75	22.05	21.75	22.00	105,300	2,304,490	21.885	21.56	21.56	21.86	21.56	21.81	106,237	21.692	-0.68%
2010-12-07	21.90	21.90	22.40	21.75	22.45	5,600	122,210	21.823	21.71	21.71	22.20	21.56	22.25	5,650	21.631	0.23%
2010-12-06	21.85	21.65	22.20	21.85	22.20	38,300	843,830	22.032	21.66	21.46	22.00	21.66	22.00	38,641	21.838	-1.13%
2010-12-03	22.10	22.10	22.30	22.10	22.30	17,500	388,370	22.193	21.91	21.91	22.10	21.91	22.10	17,656	21.997	0.00%
2010-12-02	22.10	22.10	22.30	22.10	22.10	10,000	221,000	22.100	21.91	21.91	22.10	21.91	21.91	10,089	21.905	1.14%
2010-12-01	21.85	21.85	21.95	21.60	21.85	3,500	76,225	21.779	21.66	21.66	21.76	21.41	21.66	3,531	21.587	0.92%
2010-11-30	21.65	21.55	22.20	21.65	21.75	17,900	387,565	21.652	21.46	21.36	22.00	21.46	21.56	18,059	21.461	-1.14%
2010-11-29	21.90	21.90	22.05	-	-	0	0	-	21.71	21.71	21.86	-	-	0	-	0.00%
2010-11-26	21.90	21.70	22.80	-	-	0	0	-	21.71	21.51	22.60	-	-	0	-	0.00%
2010-11-25	21.90	21.90	22.05	-	-	1,000	21,850	21.850	21.71	21.71	21.86	-	-	1,009	21.657	1.15%
2010-11-24	21.65	21.65	21.75	-	-	0	0	-	21.46	21.46	21.56	-	-	0	-	0.23%
2010-11-23	21.60	21.50	22.00	21.60	21.80	25,200	546,530	21.688	21.41	21.31	21.81	21.41	21.61	25,424	21.496	-2.26%
2010-11-22	22.10	22.10	22.25	-	-	0	0	-	21.91	21.91	22.05	-	-	0	-	0.23%
2010-11-19	22.05	22.05	23.50	22.05	22.30	18,800	416,840	22.172	21.86	21.86	23.29	21.86	22.10	18,967	21.977	-1.34%
2010-11-18	22.35	22.25	22.40	21.90	22.35	578,700	12,761,600	22.052	22.15	22.05	22.20	21.71	22.15	583,849	21.858	3.95%
2010-11-17	21.50	21.45	21.80	21.35	22.00	53,600	1,166,305	21.759	21.31	21.26	21.61	21.16	21.81	54,077	21.568	-1.83%
2010-11-16	21.90	21.70	21.90	21.70	22.50	78,100	1,730,710	22.160	21.71	21.51	21.71	21.51	22.30	78,795	21.965	-3.31%
2010-11-15	22.65	22.50	22.70	22.50	22.80	154,800	3,513,235	22.695	22.45	22.30	22.50	22.30	22.60	156,177	22.495	0.00%
2010-11-12	22.65	22.65	22.95	22.50	23.60	29,100	665,940	22.885	22.45	22.45	22.75	22.30	23.39	29,359	22.683	-4.23%
2010-11-11	23.65	23.60	23.70	23.60	24.10	28,500	679,200	23.832	23.44	23.39	23.49	23.39	23.89	28,754	23.621	0.85%
2010-11-10	23.45	23.30	23.45	23.45	23.80	38,500	908,135	23.588	23.24	23.09	23.24	23.24	23.59	38,843	23.380	-2.70%
2010-11-09	24.10	23.90	24.25	23.90	24.25	53,600	1,293,165	24.126	23.89	23.69	24.04	23.69	24.04	54,077	23.913	-0.41%
2010-11-08	24.20	24.00	24.20	23.80	24.20	67,700	1,630,370	24.082	23.99	23.79	23.99	23.59	23.99	68,302	23.870	1.68%
2010-11-05	23.80	23.80	23.85	23.75	24.15	63,300	1,516,985	23.965	23.59	23.59	23.64	23.54	23.94	63,863	23.754	0.63%
2010-11-04	23.65	23.55	23.65	23.50	23.65	102,700	2,421,860	23.582	23.44	23.34	23.44	23.29	23.44	103,614	23.374	1.50%
2010-11-03	23.30	23.05	23.35	23.05	23.50	27,500	640,330	23.285	23.09	22.85	23.14	22.85	23.29	27,745	23.079	0.65%
2010-11-02	23.15	23.00	23.25	23.15	23.15	1,000	23,150	23.150	22.95	22.80	23.04	22.95	22.95	1,009	22.946	-0.43%
2010-11-01	23.25	22.85	23.30	22.90	23.25	23,200	533,855	23.011	23.04	22.65	23.09	22.70	23.04	23,406	22.808	3.56%
2010-10-29	22.45	22.20	22.45	22.15	22.45	97,500	2,182,525	22.385	22.25	22.00	22.25	21.95	22.25	98,367	22.187	-0.22%
2010-10-28	22.50	22.30	22.50	22.50	22.80	31,100	707,370	22.745	22.30	22.10	22.30	22.30	22.60	31,377	22.544	-1.32%
2010-10-27	22.80	-	22.90	22.65	23.60	25,800	592,925	22.982	22.60	-	22.70	22.45	23.39	26,030	22.779	-2.56%
2010-10-26	23.40	23.40	23.45	23.10	23.60	14,500	338,550	23.348	23.19	23.19	23.24	22.90	23.39	14,629	23.142	-0.85%
2010-10-25	23.60	23.30	23.60	22.90	23.60	49,300	1,145,260	23.230	23.39	23.09	23.39	22.70	23.39	49,739	23.026	3.28%
2010-10-22	22.85	22.75	22.85	22.75	22.95	27,700	632,925	22.849	22.65	22.55	22.65	22.55	22.75	27,946	22.648	0.00%
2010-10-21	22.85	22.60	22.85	22.60	23.00	196,000	4,482,170	22.868	22.65	22.40	22.65	22.40	22.80	197,744	22.667	-0.65%
2010-10-20	23.00	22.80	23.00	22.40	23.30	266,900	6,122,785	22.940	22.80	22.60	22.80	22.20	23.09	269,275	22.738	-0.86%
2010-10-19	23.20	23.05	23.25	22.65	23.20	214,000	4,899,715	22.896	23.00	22.85	23.04	22.45	23.00	215,904	22.694	0.65%
2010-10-18	23.05	23.00	23.05	22.95	23.55	169,000	3,911,965	23.148	22.85	22.80	22.85	22.75	23.34	170,504	22.944	-2.12%
2010-10-15	23.55	23.40	23.50	22.65	23.70	756,800	17,652,490	23.325	23.34	23.19	23.29	22.45	23.49	763,533	23.119	3.97%
2010-10-14	22.65	22.65	22.70	22.45	22.85	50,000	1,127,130	22.543	22.45	22.45	22.50	22.25	22.65	50,445	22.344	2.03%
2010-10-13	22.20	22.15	22.20	21.90	22.20	30,900	682,180	22.077	22.00	21.95	22.00	21.71	22.00	31,175	21.882	2.54%
2010-10-12	21.65	21.65	21.80	21.65	21.70	44,200	958,445	21.684	21.46	21.46	21.61	21.46	21.51	44,593	21.493	-0.23%
2010-10-11	21.70	21.70	21.80	21.50	21.90	42,900	929,405	21.665	21.51	21.51	21.61	21.31	21.71	43,282	21.473	2.84%
2010-10-08	21.10	20.80	21.20	21.00	21.20	43,600	917,290	21.039	20.91	20.62	21.01	20.81	21.01	43,988	20.853	1.44%
2010-10-07	20.80	20.80	21.00	20.70	20.90	315,400	6,554,150	20.780	20.62	20.62	20.81	20.52	20.72	318,206	20.597	0.73%
2010-10-06	20.65	20.65	20.95	20.60	20.95	70,100	1,460,025	20.828	20.47	20.47	20.77	20.42	20.77	70,724	20.644	0.00%
2010-10-05	20.65	20.35	20.65	20.30	20.65	10,700	218,930	20.461	20.47	20.17	20.47	20.12	20.47	10,795	20.280	1.23%
2010-10-04	20.40	20.40	20.50	20.10	20.50	60,500	1,231,435	20.354	20.22	20.22	20.32	19.92	20.32	61,038	20.175	2.51%
2010-09-30	19.90	19.90	19.96	19.68	20.10	164,700	3,283,080	19.934	19.72	19.72	19.78	19.51	19.92	166,165	19.758	1.43%
2010-09-29	19.62	19.62	19.80	19.62	20.10	4,000	79,440	19.860	19.45	19.45	19.63	19.45	19.92	4,036	19.685	-0.61%
2010-09-28	19.74	19.74	19.88	19.74	20.10	57,100	1,132,696	19.837	19.57	19.57	19.70	19.57	19.92	57,608	19.662	-0.40%
2010-09-27	19.82	19.82	20.20	19.80	20.00	39,700	788,194	19.854	19.65	19.65	20.02	19.63	19.82	40,053	19.679	0.61%
2010-09-24	19.70	19.70	19.86	19.70	19.70	1,000	19,700	19.700	19.53	19.53	19.68	19.53	19.53	1,009	19.526	0.00%
2010-09-22	19.70	19.62	19.70	19.70	19.82	1,300	25,634	19.719	19.53	19.45	19.53	19.53	19.65	1,312	19.545	0.92%
2010-09-21	19.52	19.50	19.72	19.48	19.78	19,000	374,700	19.721	19.35	19.33	19.55	19.31	19.61	19,169	19.547	0.00%
2010-09-20	19.52	19.52	19.64	19.48	19.60	14,500	282,800	19.503	19.35	19.35	19.47	19.31	19.43	14,629	19.331	-0.41%
2010-09-17	19.60	19.50	19.64	19.60	19.60	10,000	196,000	19.600	19.43	19.33	19.47	19.43	19.43	10,089	19.427	0.00%
2010-09-16	19.60	19.44	19.62	19.44	19.60	18,700	365,880	19.566	19.43	19.27	19.45	19.27	19.43	18,866	19.393	-0.71%
2010-09-15	19.74	19.64	19.74	19.62	19.74	24,300	478,458	19.690	19.57	19.47	19.57	19.45	19.57	24,516	19.516	-0.70%
2010-09-14	19.88	19.78	19.94	19.72	20.00	19,300	382,600	19.824	19.70	19.61	19.76	19.55	19.82	19,472	19.649	0.20%
2010-09-13	19.84	19.60	19.86	19.84	20.00	25,300	503,966	19.920	19.67	19.43	19.68	19.67	19.82	25,525	19.744	1.22%
2010-09-10	19.60	19.60	19.68	19.60	19.60	300	5,880	19.600	19.43	19.43	19.51	19.43	19.43	303	19.427	-0.61%
2010-09-09	19.72	19.50	19.72	19.72	19.74	5,000	98,656	19.731	19.55	19.33	19.55	19.55	19.57	5,044	19.557	-0.40%
2010-09-08	19.80	19.80	19.94	19.80	20.05	13,000	257,450	19.804	19.63	19.63	19.76	19.63	19.87	13,116	19.629	-1.25%
2010-09-07	20.05	20.00	20.15	20.00	20.25	84,400	1,691,635	20.043	19.87	19.82	19.97	19.82	20.07	85,151	19.866	-0.25%
2010-09-06	20.10	20.10	20.30	19.88	20.20	38,900	781,332	20.086	19.92	19.92	20.12	19.70	20.02	39,246	19.909	2.03%
2010-09-03	19.70	19.48	19.70	-	-	0	0	-	19.53	19.31	19.53	-	-	0	-	0.00%
2010-09-02	19.70	19.64	19.70	19.70	19.72	70,200	1,383,140	19.703	19.53	19.47	19.53	19.53	19.55	70,825	19.529	0.31%
2010-09-01	19.64	19.50	19.66	19.50	19.64	11,900	233,292	19.604	19.47	19.33	19.49	19.33	19.47	12,006	19.431	0.31%
2010-08-31	19.58	19.42	19.62	19.32	19.58	500	9,712	19.424	19.41	19.25	19.45	19.15	19.41	504	19.253	-0.71%
2010-08-30	19.72	19.62	19.76	19.72	19.88	156,500	3,094,730	19.775	19.55	19.45	19.59	19.55	19.70	157,892	19.600	0.61%
2010-08-27	19.60	19.50	19.62	19.60	19.68	92,200	1,810,812	19.640	19.43	19.33	19.45	19.43	19.51	93,020	19.467	-0.91%
2010-08-26	19.78	19.74	19.80	19.76	19.86	7,900	156,674	19.832	19.61	19.57	19.63	19.59	19.68	7,970	19.657	0.10%
2010-08-25	19.76	19.76	19.78	19.76	20.00	92,400	1,828,456	19.789	19.59	19.59	19.61	19.59	19.82	93,222	19.614	-1.69%
2010-08-24	20.10	19.96	20.10	19.90	20.15	5,000	100,300	20.060	19.92	19.78	19.92	19.72	19.97	5,044	19.883	0.00%
2010-08-23	20.10	20.15	20.30	19.88	20.30	56,400	1,127,480	19.991	19.92	19.97	20.12	19.70	20.12	56,902	19.814	-0.25%
2010-08-20	20.15	20.05	20.20	20.05	20.25	45,400	914,490	20.143	19.97	19.87	20.02	19.87	20.07	45,804	19.965	-1.23%
2010-08-19	20.40	20.40	20.50	20.20	20.50	6,800	138,680	20.394	20.22	20.22	20.32	20.02	20.32	6,860	20.214	0.74%
2010-08-18	20.25	20.15	20.30	20.20	20.50	39,900	815,400	20.436	20.07	19.97	20.12	20.02	20.32	40,255	20.256	-0.98%
2010-08-17	20.45	20.35	20.50	20.35	20.50	71,100	1,449,090	20.381	20.27	20.17	20.32	20.17	20.32	71,733	20.201	0.00%
2010-08-16	20.45	20.30	20.45	20.10	20.45	6,000	122,350	20.392	20.27	20.12	20.27	19.92	20.27	6,053	20.212	1.24%
2010-08-13	20.20	20.10	20.25	20.10	20.25	35,300	711,470	20.155	20.02	19.92	20.07	19.92	20.07	35,614	19.977	0.50%
2010-08-12	20.10	20.10	20.15	20.00	20.30	25,400	510,470	20.097	19.92	19.92	19.97	19.82	20.12	25,626	19.920	-1.23%
2010-08-11	20.35	20.25	20.40	20.35	20.55	113,900	2,331,175	20.467	20.17	20.07	20.22	20.17	20.37	114,913	20.286	-0.73%
2010-08-10	20.50	20.40	20.50	20.50	20.50	1,000	20,500	20.500	20.32	20.22	20.32	20.32	20.32	1,009	20.319	-2.15%
2010-08-09	20.95	20.90	21.00	20.90	21.05	19,500	408,285	20.938	20.77	20.72	20.81	20.72	20.86	19,673	20.753	-0.24%
2010-08-06	21.00	20.90	21.00	20.40	21.00	210,100	4,319,985	20.562	20.81	20.72	20.81	20.22	20.81	211,969	20.380	1.94%
2010-08-05	20.60	20.50	20.60	20.60	20.85	33,100	684,330	20.675	20.42	20.32	20.42	20.42	20.67	33,394	20.492	-0.96%
2010-08-04	20.80	20.80	20.85	20.75	21.00	79,900	1,663,715	20.823	20.62	20.62	20.67	20.57	20.81	80,611	20.639	-0.24%
2010-08-03	20.85	20.80	20.85	20.85	21.30	41,700	878,440	21.066	20.67	20.62	20.67	20.67	21.11	42,071	20.880	-1.42%
2010-08-02	21.15	21.15	21.20	20.65	21.65	30,700	646,715	21.066	20.96	20.96	21.01	20.47	21.46	30,973	20.880	0.24%
2010-07-30	21.10	20.95	21.15	21.10	21.15	10,900	229,130	21.021	20.91	20.77	20.96	20.91	20.96	10,997	20.836	-0.94%
2010-07-29	21.30	21.15	21.30	21.15	21.30	28,100	597,210	21.253	21.11	20.96	21.11	20.96	21.11	28,350	21.066	0.00%
2010-07-28	21.30	21.30	21.35	20.90	21.35	13,300	281,570	21.171	21.11	21.11	21.16	20.72	21.16	13,418	20.984	2.16%
2010-07-27	20.85	20.80	20.85	21.00	21.15	15,000	315,755	21.050	20.67	20.62	20.67	20.81	20.96	15,133	20.865	-1.65%
2010-07-26	21.20	20.65	21.40	21.10	21.45	71,500	1,514,700	21.185	21.01	20.47	21.21	20.91	21.26	72,136	20.998	-0.47%
2010-07-23	21.30	21.10	21.30	20.95	21.30	89,600	1,900,905	21.216	21.11	20.91	21.11	20.77	21.11	90,397	21.028	2.16%
2010-07-22	20.85	20.85	20.90	20.50	20.85	85,000	1,760,810	20.715	20.67	20.67	20.72	20.32	20.67	85,756	20.533	1.71%
2010-07-21	20.50	20.50	20.70	20.50	20.80	202,500	4,199,705	20.739	20.32	20.32	20.52	20.32	20.62	204,302	20.556	0.24%
2010-07-20	20.45	20.40	20.50	20.20	20.50	567,000	11,554,475	20.378	20.27	20.22	20.32	20.02	20.32	572,044	20.199	2.00%
2010-07-19	20.05	20.05	20.10	19.78	20.10	349,200	6,998,893	20.043	19.87	19.87	19.92	19.61	19.92	352,307	19.866	1.37%
2010-07-16	19.78	19.78	20.05	19.72	19.78	2,600	51,416	19.775	19.61	19.61	19.87	19.55	19.61	2,623	19.601	-0.10%
2010-07-15	19.80	19.70	19.80	19.90	20.50	123,000	2,483,490	20.191	19.63	19.53	19.63	19.72	20.32	124,094	20.013	-2.22%
2010-07-14	20.25	20.25	20.30	20.20	20.35	128,900	2,618,205	20.312	20.07	20.07	20.12	20.02	20.17	130,047	20.133	1.45%
2010-07-13	19.96	19.84	19.96	19.96	20.15	383,100	7,684,892	20.060	19.78	19.67	19.78	19.78	19.97	386,508	19.883	-0.70%
2010-07-12	20.10	19.60	20.15	20.00	20.20	57,300	1,153,585	20.132	19.92	19.43	19.97	19.82	20.02	57,810	19.955	1.01%
2010-07-09	19.90	19.82	19.90	19.36	19.94	280,700	5,541,154	19.741	19.72	19.65	19.72	19.19	19.76	283,197	19.566	2.90%
2010-07-08	19.34	19.30	19.38	19.34	19.52	86,900	1,691,144	19.461	19.17	19.13	19.21	19.17	19.35	87,673	19.289	-0.10%
2010-07-07	19.36	19.36	19.40	19.18	19.38	280,600	5,401,626	19.250	19.19	19.19	19.23	19.01	19.21	283,096	19.081	0.10%
2010-07-06	19.34	19.30	19.44	19.10	19.42	269,700	5,173,992	19.184	19.17	19.13	19.27	18.93	19.25	272,099	19.015	1.68%
2010-07-05	19.02	18.98	19.12	18.90	19.12	49,200	936,196	19.028	18.85	18.81	18.95	18.73	18.95	49,638	18.861	-0.42%
2010-07-02	19.10	19.10	19.12	18.82	19.28	325,000	6,159,792	18.953	18.93	18.93	18.95	18.65	19.11	327,891	18.786	-0.10%
2010-06-30	19.12	19.10	19.12	18.80	19.22	393,500	7,504,054	19.070	18.95	18.93	18.95	18.63	19.05	397,001	18.902	0.10%
2010-06-29	19.10	19.02	19.12	19.10	19.76	197,000	3,781,042	19.193	18.93	18.85	18.95	18.93	19.59	198,753	19.024	-3.14%
2010-06-28	19.72	19.70	19.74	19.68	19.84	137,500	2,707,720	19.693	19.55	19.53	19.57	19.51	19.67	138,723	19.519	-0.80%
2010-06-25	19.88	19.76	19.90	19.70	20.05	23,900	472,956	19.789	19.70	19.59	19.72	19.53	19.87	24,113	19.614	-0.10%
2010-06-24	19.90	19.90	20.10	19.88	20.10	274,300	5,501,695	20.057	19.72	19.72	19.92	19.70	19.92	276,740	19.880	-0.50%
2010-06-23	20.00	20.00	20.05	19.92	20.10	60,100	1,205,270	20.054	19.82	19.82	19.87	19.74	19.92	60,635	19.878	0.00%
2010-06-22	20.00	20.00	20.10	19.98	20.05	13,300	266,090	20.007	19.82	19.82	19.92	19.80	19.87	13,418	19.830	-0.50%
2010-06-21	20.10	20.00	20.10	19.66	20.10	108,000	2,140,326	19.818	19.92	19.82	19.92	19.49	19.92	108,961	19.643	3.72%
2010-06-18	19.38	19.38	19.52	19.36	19.60	8,800	171,606	19.501	19.21	19.21	19.35	19.19	19.43	8,878	19.329	-0.10%
2010-06-17	19.40	19.38	19.58	19.40	19.54	13,300	258,592	19.443	19.23	19.21	19.41	19.23	19.37	13,418	19.272	-0.41%
2010-06-15	19.48	19.48	19.60	19.44	19.44	1,500	29,160	19.440	19.31	19.31	19.43	19.27	19.27	1,513	19.269	0.00%
2010-06-14	19.48	19.38	19.48	19.38	19.50	85,900	1,673,216	19.479	19.31	19.21	19.31	19.21	19.33	86,664	19.307	0.52%
2010-06-11	19.38	19.32	19.38	19.26	19.46	323,900	6,291,450	19.424	19.21	19.15	19.21	19.09	19.29	326,782	19.253	0.62%
2010-06-10	19.26	19.20	19.26	19.30	19.64	346,300	6,704,536	19.361	19.09	19.03	19.09	19.13	19.47	349,381	19.190	-0.72%
2010-06-09	19.40	19.36	19.54	19.14	19.76	422,700	8,188,074	19.371	19.23	19.19	19.37	18.97	19.59	426,461	19.200	0.94%
2010-06-08	19.22	19.14	19.24	19.08	19.28	1,712,300	32,847,982	19.184	19.05	18.97	19.07	18.91	19.11	1,727,534	19.014	0.84%
2010-06-07	19.06	19.00	19.06	18.94	19.26	828,400	15,767,014	19.033	18.89	18.83	18.89	18.77	19.09	835,770	18.865	-1.85%
2010-06-04	19.42	19.42	19.46	19.24	19.42	111,300	2,149,314	19.311	19.25	19.25	19.29	19.07	19.25	112,290	19.141	0.41%
2010-06-03	19.34	19.30	19.46	19.34	19.56	48,100	937,196	19.484	19.17	19.13	19.29	19.17	19.39	48,528	19.313	-0.10%
2010-06-02	19.36	19.32	19.44	19.22	19.72	217,100	4,225,066	19.461	19.19	19.15	19.27	19.05	19.55	219,031	19.290	-0.21%
2010-06-01	19.40	19.40	19.46	19.32	19.62	226,100	4,393,442	19.431	19.23	19.23	19.29	19.15	19.45	228,112	19.260	-1.02%
2010-05-31	19.60	19.60	19.72	19.58	20.10	295,900	5,852,728	19.779	19.43	19.43	19.55	19.41	19.92	298,533	19.605	-2.24%
2010-05-28	20.05	20.00	20.15	19.98	20.20	302,200	6,060,764	20.056	19.87	19.82	19.97	19.80	20.02	304,889	19.879	0.45%
2010-05-27	19.96	19.90	20.05	19.24	20.00	171,700	3,377,214	19.669	19.78	19.72	19.87	19.07	19.82	173,228	19.496	2.57%
2010-05-26	19.46	19.42	19.46	19.44	19.78	213,500	4,157,356	19.472	19.29	19.25	19.29	19.27	19.61	215,399	19.301	-0.71%
2010-05-25	19.60	19.56	19.60	19.60	20.10	312,000	6,182,726	19.816	19.43	19.39	19.43	19.43	19.92	314,776	19.642	-3.92%
2010-05-24	20.40	20.30	20.45	20.15	20.45	325,800	6,607,685	20.281	20.22	20.12	20.27	19.97	20.27	328,699	20.103	3.66%
2010-05-20	19.68	19.62	19.72	19.20	19.98	847,600	16,714,380	19.720	19.51	19.45	19.55	19.03	19.80	855,141	19.546	-0.10%
2010-05-19	19.70	19.64	19.76	19.68	20.00	455,500	9,005,634	19.771	19.53	19.47	19.59	19.51	19.82	459,552	19.597	-1.75%
2010-05-18	20.05	19.94	20.05	19.66	20.15	1,371,800	27,519,358	20.061	19.87	19.76	19.87	19.49	19.97	1,384,005	19.884	1.57%
2010-05-17	19.74	19.70	19.74	19.66	19.94	1,015,000	20,089,534	19.793	19.57	19.53	19.57	19.49	19.76	1,024,030	19.618	-2.76%
2010-05-14	20.30	20.10	20.15	20.20	20.85	613,100	12,542,050	20.457	20.12	19.92	19.97	20.02	20.67	618,555	20.276	-2.87%
2010-05-13	20.90	20.85	20.95	20.20	20.95	794,000	16,368,250	20.615	20.72	20.67	20.77	20.02	20.77	801,064	20.433	2.96%
2010-05-12	20.30	20.20	20.30	19.66	20.30	546,900	10,911,246	19.951	20.12	20.02	20.12	19.49	20.12	551,766	19.775	2.73%
2010-05-11	19.76	19.74	19.76	19.64	20.60	966,300	19,213,997	19.884	19.59	19.57	19.59	19.47	20.42	974,897	19.709	-2.90%
2010-05-10	20.35	20.25	20.40	19.90	20.50	325,400	6,522,043	20.043	20.17	20.07	20.22	19.72	20.32	328,295	19.866	1.75%
2010-05-07	20.00	19.92	20.00	19.82	20.20	672,000	13,454,384	20.021	19.82	19.74	19.82	19.65	20.02	677,979	19.845	-0.50%
2010-05-06	20.10	20.00	20.20	19.74	20.30	1,336,000	26,712,924	19.995	19.92	19.82	20.02	19.57	20.12	1,347,886	19.818	-1.47%
2010-05-05	20.40	20.35	20.45	20.10	20.85	591,300	11,989,125	20.276	20.22	20.17	20.27	19.92	20.67	596,561	20.097	0.00%
2010-05-04	20.40	20.35	20.45	20.40	20.85	270,100	5,541,800	20.518	20.22	20.17	20.27	20.22	20.67	272,503	20.337	-1.69%
2010-05-03	20.75	20.75	21.10	20.75	21.20	88,100	1,835,610	20.836	20.57	20.57	20.91	20.57	21.01	88,884	20.652	-1.66%
2010-04-30	21.10	21.10	21.20	20.95	21.15	74,800	1,574,660	21.052	20.91	20.91	21.01	20.77	20.96	75,465	20.866	0.72%
2010-04-29	20.95	20.90	20.95	20.95	21.15	87,000	1,828,250	21.014	20.77	20.72	20.77	20.77	20.96	87,774	20.829	-0.95%
2010-04-28	21.15	21.10	21.15	20.85	21.15	119,500	2,516,445	21.058	20.96	20.91	20.96	20.67	20.96	120,563	20.872	0.00%
2010-04-27	21.15	21.10	21.20	21.05	21.30	145,900	3,083,500	21.134	20.96	20.91	21.01	20.86	21.11	147,198	20.948	-1.40%
2010-04-26	21.45	21.45	21.50	21.45	21.70	150,700	3,260,040	21.633	21.26	21.26	21.31	21.26	21.51	152,041	21.442	0.70%
2010-04-23	21.30	21.30	21.60	21.30	21.60	110,800	2,389,415	21.565	21.11	21.11	21.41	21.11	21.41	111,786	21.375	-1.39%
2010-04-22	21.60	21.60	21.75	21.45	21.60	44,200	952,790	21.556	21.41	21.41	21.56	21.26	21.41	44,593	21.366	-0.92%
2010-04-21	21.80	21.60	21.80	21.50	21.80	76,800	1,671,125	21.759	21.61	21.41	21.61	21.31	21.61	77,483	21.568	1.87%
2010-04-20	21.40	21.40	21.45	21.35	21.50	9,700	208,150	21.459	21.21	21.21	21.26	21.16	21.31	9,786	21.270	-0.47%
2010-04-19	21.50	21.40	21.55	21.30	21.75	124,900	2,686,935	21.513	21.31	21.21	21.36	21.11	21.56	126,011	21.323	-3.37%
2010-04-16	22.25	22.05	22.20	22.20	22.40	24,300	542,695	22.333	22.05	21.86	22.00	22.00	22.20	24,516	22.136	-1.77%
2010-04-15	22.65	22.60	22.75	22.65	22.65	6,000	135,900	22.650	22.45	22.40	22.55	22.45	22.45	6,053	22.450	0.00%
2010-04-14	22.65	22.65	22.75	22.65	22.90	99,000	2,257,850	22.807	22.45	22.45	22.55	22.45	22.70	99,881	22.605	-0.66%
2010-04-13	22.80	22.80	22.85	22.75	22.80	8,400	191,370	22.782	22.60	22.60	22.65	22.55	22.60	8,475	22.581	0.22%
2010-04-12	22.75	22.65	22.75	22.55	22.85	346,300	7,891,295	22.788	22.55	22.45	22.55	22.35	22.65	349,381	22.587	-0.66%
2010-04-09	22.90	22.90	23.05	22.40	22.95	189,200	4,290,835	22.679	22.70	22.70	22.85	22.20	22.75	190,883	22.479	1.78%
2010-04-08	22.50	22.50	22.60	22.50	22.90	40,600	924,540	22.772	22.30	22.30	22.40	22.30	22.70	40,961	22.571	-2.60%
2010-04-07	23.10	23.05	23.10	22.90	23.20	307,500	7,058,050	22.953	22.90	22.85	22.90	22.70	23.00	310,236	22.751	0.43%
2010-04-01	23.00	23.00	23.15	22.75	23.00	152,300	3,477,300	22.832	22.80	22.80	22.95	22.55	22.80	153,655	22.631	1.55%
2010-03-31	22.65	22.50	22.65	22.55	22.65	544,500	12,307,450	22.603	22.45	22.30	22.45	22.35	22.45	549,344	22.404	-0.44%
2010-03-30	22.75	22.70	22.80	22.45	22.75	68,400	1,551,015	22.676	22.55	22.50	22.60	22.25	22.55	69,009	22.476	1.11%
2010-03-29	22.50	22.50	22.60	22.40	22.50	709,100	15,899,150	22.422	22.30	22.30	22.40	22.20	22.30	715,409	22.224	2.27%
2010-03-26	22.00	22.05	22.15	21.95	22.05	55,700	1,223,125	21.959	21.81	21.86	21.95	21.76	21.86	56,196	21.766	1.15%
2010-03-25	21.75	21.70	21.85	21.75	21.75	26,700	580,725	21.750	21.56	21.51	21.66	21.56	21.56	26,938	21.558	-1.14%
2010-03-24	22.00	21.95	22.05	22.00	22.00	3,000	66,000	22.000	21.81	21.76	21.86	21.81	21.81	3,027	21.806	0.46%
2010-03-23	21.90	21.85	21.95	21.85	22.00	12,000	263,390	21.949	21.71	21.66	21.76	21.66	21.81	12,107	21.756	-0.23%
2010-03-22	21.95	21.95	22.00	21.95	22.10	50,600	1,115,310	22.042	21.76	21.76	21.81	21.76	21.91	51,050	21.847	-0.68%
2010-03-19	22.10	22.05	22.20	21.80	22.10	5,200	114,250	21.971	21.91	21.86	22.00	21.61	21.91	5,246	21.777	0.91%
2010-03-18	21.90	21.85	22.00	21.90	22.10	143,900	3,175,075	22.065	21.71	21.66	21.81	21.71	21.91	145,180	21.870	-0.90%
2010-03-17	22.10	22.00	22.10	21.65	22.10	13,300	292,680	22.006	21.91	21.81	21.91	21.46	21.91	13,418	21.812	2.31%
2010-03-16	21.60	21.55	21.60	21.50	21.65	88,500	1,910,905	21.592	21.41	21.36	21.41	21.31	21.46	89,287	21.402	0.00%
2010-03-15	21.60	21.50	21.60	21.50	21.65	12,900	278,080	21.557	21.41	21.31	21.41	21.31	21.46	13,015	21.366	-0.92%
2010-03-12	21.80	21.80	21.90	21.80	21.90	4,100	89,390	21.802	21.61	21.61	21.71	21.61	21.71	4,136	21.610	-0.91%
2010-03-11	22.00	21.90	22.00	22.05	22.05	100	2,205	22.050	21.81	21.71	21.81	21.86	21.86	101	21.856	0.00%
2010-03-10	22.00	21.90	22.05	22.00	22.20	75,600	1,674,235	22.146	21.81	21.71	21.86	21.81	22.00	76,273	21.951	-0.90%
2010-03-09	22.20	22.05	22.20	22.15	22.30	155,100	3,448,390	22.233	22.00	21.86	22.00	21.95	22.10	156,480	22.037	0.91%
2010-03-08	22.00	22.00	22.10	21.90	22.10	37,200	815,265	21.916	21.81	21.81	21.91	21.71	21.91	37,531	21.722	1.15%
2010-03-05	21.75	21.70	21.85	21.60	21.75	5,300	114,960	21.691	21.56	21.51	21.66	21.41	21.56	5,347	21.499	0.93%
2010-03-04	21.55	21.45	21.55	21.55	22.05	73,900	1,624,180	21.978	21.36	21.26	21.36	21.36	21.86	74,557	21.784	-2.49%
2010-03-03	22.10	22.05	22.10	22.00	22.10	15,700	346,150	22.048	21.91	21.86	21.91	21.81	21.91	15,840	21.853	0.45%
2010-03-02	22.00	21.90	22.00	22.00	22.05	7,200	158,500	22.014	21.81	21.71	21.81	21.81	21.86	7,264	21.820	0.00%
2010-03-01	22.00	22.00	22.20	22.00	22.25	4,300	95,510	22.212	21.81	21.81	22.00	21.81	22.05	4,338	22.016	0.69%
2010-02-26	21.85	21.80	21.90	21.75	21.85	409,900	8,956,025	21.849	21.66	21.61	21.71	21.56	21.66	413,547	21.657	0.69%
2010-02-25	21.70	21.70	21.85	21.70	21.95	114,600	2,489,560	21.724	21.51	21.51	21.66	21.51	21.76	115,620	21.532	0.70%
2010-02-24	21.55	21.45	21.55	21.30	22.00	143,900	3,101,170	21.551	21.36	21.26	21.36	21.11	21.81	145,180	21.361	0.94%
2010-02-23	21.35	21.30	21.45	21.20	21.30	56,700	1,202,340	21.205	21.16	21.11	21.26	21.01	21.11	57,204	21.018	-0.93%
2010-02-22	21.55	21.45	21.60	21.70	21.70	700	15,190	21.700	21.36	21.26	21.41	21.51	21.51	706	21.509	1.65%
2010-02-19	21.20	21.15	21.25	21.20	21.70	545,900	11,700,975	21.434	21.01	20.96	21.06	21.01	21.51	550,757	21.245	-2.53%
2010-02-18	21.75	21.70	21.80	21.75	21.85	6,300	137,205	21.779	21.56	21.51	21.61	21.56	21.66	6,356	21.587	-0.23%
2010-02-17	21.80	21.80	21.85	21.80	22.00	523,200	11,438,425	21.862	21.61	21.61	21.66	21.61	21.81	527,855	21.670	-0.23%
2010-02-12	21.85	21.75	21.85	21.85	21.95	26,100	570,295	21.850	21.66	21.56	21.66	21.66	21.76	26,332	21.658	0.46%
2010-02-11	21.75	21.75	22.05	21.70	21.75	8,200	177,950	21.701	21.56	21.56	21.86	21.51	21.56	8,273	21.510	0.46%
2010-02-10	21.65	21.55	21.70	21.50	21.65	30,500	658,700	21.597	21.46	21.36	21.51	21.31	21.46	30,771	21.406	1.17%
2010-02-09	21.40	21.40	21.50	21.20	21.40	61,500	1,314,900	21.381	21.21	21.21	21.31	21.01	21.21	62,047	21.192	1.42%
2010-02-08	21.10	21.05	21.10	21.10	21.30	176,000	3,735,550	21.225	20.91	20.86	20.91	20.91	21.11	177,566	21.038	-0.24%
2010-02-05	21.15	21.15	21.35	21.15	21.30	99,700	2,113,000	21.194	20.96	20.96	21.16	20.96	21.11	100,587	21.007	-2.08%
2010-02-04	21.60	21.60	21.75	21.55	21.80	22,000	476,650	21.666	21.41	21.41	21.56	21.36	21.61	22,196	21.475	-0.69%
2010-02-03	21.75	21.70	21.90	21.15	21.85	348,500	7,560,325	21.694	21.56	21.51	21.71	20.96	21.66	351,601	21.503	2.35%
2010-02-02	21.25	21.15	21.25	21.30	21.70	171,800	3,672,175	21.375	21.06	20.96	21.06	21.11	21.51	173,328	21.186	-0.23%
2010-02-01	21.30	21.20	21.30	21.10	21.50	225,800	4,783,690	21.186	21.11	21.01	21.11	20.91	21.31	227,809	20.999	-1.16%
2010-01-29	21.55	21.50	21.60	21.40	21.85	1,375,200	29,856,680	21.711	21.36	21.31	21.41	21.21	21.66	1,387,435	21.519	-0.92%
2010-01-28	21.75	21.70	21.80	21.70	22.00	350,300	7,634,005	21.793	21.56	21.51	21.61	21.51	21.81	353,417	21.601	-0.23%
2010-01-27	21.80	21.65	21.90	21.60	22.05	79,200	1,734,240	21.897	21.61	21.46	21.71	21.41	21.86	79,905	21.704	-1.36%
2010-01-26	22.10	22.00	22.20	22.10	22.35	87,900	1,952,755	22.216	21.91	21.81	22.00	21.91	22.15	88,682	22.020	-2.21%
2010-01-25	22.60	22.55	22.75	22.00	22.85	34,000	768,200	22.594	22.40	22.35	22.55	21.81	22.65	34,302	22.395	-1.09%
2010-01-22	22.85	22.85	23.10	22.25	23.05	498,700	11,332,520	22.724	22.65	22.65	22.90	22.05	22.85	503,137	22.524	1.33%
2010-01-21	22.55	22.45	22.55	22.45	22.75	700,500	15,842,460	22.616	22.35	22.25	22.35	22.25	22.55	706,732	22.416	-0.22%
2010-01-20	22.60	22.60	22.80	22.55	22.90	52,000	1,177,940	22.653	22.40	22.40	22.60	22.35	22.70	52,463	22.453	-2.38%
2010-01-19	23.15	23.15	23.30	23.05	23.20	12,400	286,590	23.112	22.95	22.95	23.09	22.85	23.00	12,510	22.908	0.43%
2010-01-18	23.05	22.95	23.05	22.95	23.10	32,800	756,650	23.069	22.85	22.75	22.85	22.75	22.90	33,092	22.865	0.22%
2010-01-15	23.00	23.00	23.10	22.90	23.15	238,200	5,483,525	23.021	22.80	22.80	22.90	22.70	22.95	240,319	22.818	0.22%
2010-01-14	22.95	22.85	22.95	22.90	23.20	141,400	3,247,020	22.963	22.75	22.65	22.75	22.70	23.00	142,658	22.761	-0.22%
2010-01-13	23.00	22.90	23.00	22.95	23.45	290,300	6,705,515	23.099	22.80	22.70	22.80	22.75	23.24	292,883	22.895	-2.95%
2010-01-12	23.70	23.55	23.70	23.25	23.95	54,500	1,273,050	23.359	23.49	23.34	23.49	23.04	23.74	54,985	23.153	0.21%
2010-01-11	23.65	23.40	23.65	23.65	24.00	354,700	8,458,205	23.846	23.44	23.19	23.44	23.44	23.79	357,856	23.636	1.07%
2010-01-08	23.40	23.35	23.50	23.20	23.50	323,100	7,572,520	23.437	23.19	23.14	23.29	23.00	23.29	325,975	23.230	-0.64%
2010-01-07	23.55	23.55	23.70	23.40	23.90	72,100	1,702,940	23.619	23.34	23.34	23.49	23.19	23.69	72,741	23.411	-1.88%
2010-01-06	24.00	23.90	24.10	23.95	24.30	39,000	941,900	24.151	23.79	23.69	23.89	23.74	24.09	39,347	23.938	-1.03%
2010-01-05	24.25	24.15	24.35	23.75	24.35	122,800	2,961,420	24.116	24.04	23.94	24.14	23.54	24.14	123,893	23.903	1.46%
2010-01-04	23.90	23.80	24.10	23.90	24.45	810,300	19,663,835	24.267	23.69	23.59	23.89	23.69	24.23	817,509	24.053	-2.05%
2009-12-31	24.40	24.25	24.50	24.00	24.40	410,100	9,994,915	24.372	24.18	24.04	24.28	23.79	24.18	413,749	24.157	0.62%
2009-12-30	24.25	24.15	24.20	23.65	24.25	348,200	8,415,935	24.170	24.04	23.94	23.99	23.44	24.04	351,298	23.957	3.85%
2009-12-29	23.35	23.30	23.55	23.20	23.40	142,400	3,329,550	23.382	23.14	23.09	23.34	23.00	23.19	143,667	23.175	0.21%
2009-12-28	23.30	23.25	23.50	23.30	23.65	90,500	2,125,650	23.488	23.09	23.04	23.29	23.09	23.44	91,305	23.281	0.00%
2009-12-24	23.30	23.25	23.45	23.00	23.45	232,100	5,362,665	23.105	23.09	23.04	23.24	22.80	23.24	234,165	22.901	1.53%
2009-12-23	22.95	22.90	23.15	22.80	22.90	26,000	595,250	22.894	22.75	22.70	22.95	22.60	22.70	26,231	22.692	0.22%
2009-12-22	22.90	22.80	23.00	22.80	23.15	160,100	3,682,510	23.001	22.70	22.60	22.80	22.60	22.95	161,524	22.798	-0.43%
2009-12-21	23.00	23.00	23.05	22.75	23.05	172,400	3,962,735	22.986	22.80	22.80	22.85	22.55	22.85	173,934	22.783	-0.43%
2009-12-18	23.10	23.10	23.25	23.05	23.40	145,300	3,383,885	23.289	22.90	22.90	23.04	22.85	23.19	146,593	23.084	-1.28%
2009-12-17	23.40	23.40	23.65	23.40	23.90	136,100	3,240,580	23.810	23.19	23.19	23.44	23.19	23.69	137,311	23.600	-1.89%
2009-12-16	23.85	23.80	24.00	23.80	24.25	284,700	6,828,160	23.984	23.64	23.59	23.79	23.59	24.04	287,233	23.772	-0.83%
2009-12-15	24.05	23.95	24.10	24.05	24.40	269,800	6,532,695	24.213	23.84	23.74	23.89	23.84	24.18	272,200	24.000	-1.03%
2009-12-14	24.30	24.30	24.40	23.45	24.45	1,251,200	29,998,620	23.976	24.09	24.09	24.18	23.24	24.23	1,262,332	23.764	1.25%
2009-12-11	24.00	23.80	24.00	23.95	24.35	90,400	2,180,635	24.122	23.79	23.59	23.79	23.74	24.14	91,204	23.909	-0.21%
2009-12-10	24.05	23.90	24.05	23.85	24.15	52,500	1,257,215	23.947	23.84	23.69	23.84	23.64	23.94	52,967	23.736	0.63%
2009-12-09	23.90	23.85	23.95	23.90	24.15	64,000	1,540,255	24.067	23.69	23.64	23.74	23.69	23.94	64,569	23.854	-1.85%
2009-12-08	24.35	24.25	24.45	24.30	24.60	51,400	1,259,700	24.508	24.14	24.04	24.23	24.09	24.38	51,857	24.292	-1.62%
2009-12-07	24.75	24.65	24.75	24.55	24.85	1,222,100	30,239,610	24.744	24.53	24.43	24.53	24.33	24.63	1,232,973	24.526	0.20%
2009-12-04	24.70	24.70	24.80	23.80	24.75	973,200	23,844,965	24.502	24.48	24.48	24.58	23.59	24.53	981,858	24.286	2.92%
2009-12-03	24.00	23.95	24.00	23.90	24.00	9,800	235,000	23.980	23.79	23.74	23.79	23.69	23.79	9,887	23.768	0.00%
2009-12-02	24.00	24.00	24.15	24.00	24.35	134,500	3,258,085	24.224	23.79	23.79	23.94	23.79	24.14	135,697	24.010	0.21%
2009-12-01	23.95	23.95	24.00	23.50	23.95	45,900	1,092,085	23.793	23.74	23.74	23.79	23.29	23.74	46,308	23.583	0.84%
2009-11-30	23.75	23.75	23.80	23.30	23.80	506,400	11,992,065	23.681	23.54	23.54	23.59	23.09	23.59	510,905	23.472	3.26%
2009-11-27	23.00	22.95	23.05	22.85	23.55	890,400	20,592,145	23.127	22.80	22.75	22.85	22.65	23.34	898,322	22.923	-2.34%
2009-11-26	23.55	23.55	23.60	23.55	24.55	846,900	20,119,240	23.756	23.34	23.34	23.39	23.34	24.33	854,435	23.547	-4.66%
2009-11-25	24.70	24.65	24.85	23.95	24.70	229,200	5,550,950	24.219	24.48	24.43	24.63	23.74	24.48	231,239	24.005	2.49%
2009-11-24	24.10	24.05	24.15	24.05	25.00	308,800	7,553,305	24.460	23.89	23.84	23.94	23.84	24.78	311,547	24.244	-3.21%
2009-11-23	24.90	24.75	24.90	24.60	24.90	14,000	347,450	24.818	24.68	24.53	24.68	24.38	24.68	14,125	24.599	1.43%
2009-11-20	24.55	24.50	24.70	24.50	24.70	36,300	892,475	24.586	24.33	24.28	24.48	24.28	24.48	36,623	24.369	-0.81%
2009-11-19	24.75	24.70	24.80	24.70	25.00	285,400	7,081,560	24.813	24.53	24.48	24.58	24.48	24.78	287,939	24.594	-0.40%
2009-11-18	24.85	24.85	24.95	24.80	25.10	124,300	3,089,360	24.854	24.63	24.63	24.73	24.58	24.88	125,406	24.635	-0.40%
2009-11-17	24.95	24.95	25.00	24.85	25.00	112,300	2,799,130	24.926	24.73	24.73	24.78	24.63	24.78	113,299	24.706	0.20%
2009-11-16	24.90	24.75	24.95	24.60	25.00	553,600	13,757,200	24.850	24.68	24.53	24.73	24.38	24.78	558,525	24.631	2.05%
2009-11-13	24.40	24.40	24.55	24.20	24.55	520,300	12,707,410	24.423	24.18	24.18	24.33	23.99	24.33	524,929	24.208	0.21%
2009-11-12	24.35	24.25	24.35	24.30	24.70	308,400	7,558,005	24.507	24.14	24.04	24.14	24.09	24.48	311,144	24.291	-0.81%
2009-11-11	24.55	24.55	24.60	24.40	24.65	160,600	3,941,465	24.542	24.33	24.33	24.38	24.18	24.43	162,029	24.326	0.20%
2009-11-10	24.50	24.40	24.50	24.50	24.80	212,800	5,245,285	24.649	24.28	24.18	24.28	24.28	24.58	214,693	24.432	-0.61%
2009-11-09	24.65	24.60	24.70	24.40	24.70	293,800	7,208,315	24.535	24.43	24.38	24.48	24.18	24.48	296,414	24.318	0.61%
2009-11-06	24.50	24.40	24.50	24.45	24.60	131,400	3,219,300	24.500	24.28	24.18	24.28	24.23	24.38	132,569	24.284	0.62%
2009-11-05	24.35	24.30	24.35	24.20	24.50	234,600	5,731,780	24.432	24.14	24.09	24.14	23.99	24.28	236,687	24.217	-0.20%
2009-11-04	24.40	24.35	24.45	24.20	24.50	252,400	6,159,085	24.402	24.18	24.14	24.23	23.99	24.28	254,646	24.187	1.04%
2009-11-03	24.15	24.10	24.20	24.15	24.50	618,800	15,061,235	24.339	23.94	23.89	23.99	23.94	24.28	624,305	24.125	0.00%
2009-11-02	24.15	24.10	24.15	22.95	24.15	302,200	7,241,745	23.963	23.94	23.89	23.94	22.75	23.94	304,889	23.752	2.99%
2009-10-30	23.45	23.55	23.70	23.00	23.85	1,024,300	24,204,980	23.631	23.24	23.34	23.49	22.80	23.64	1,033,413	23.422	1.30%
2009-10-29	23.15	23.00	23.10	22.95	23.40	730,600	16,929,525	23.172	22.95	22.80	22.90	22.75	23.19	737,100	22.968	-2.11%
2009-10-28	23.65	23.65	23.75	23.40	23.85	909,500	21,411,640	23.542	23.44	23.44	23.54	23.19	23.64	917,592	23.335	-0.84%
2009-10-27	23.85	23.80	23.95	23.85	24.20	654,600	15,753,355	24.066	23.64	23.59	23.74	23.64	23.99	660,424	23.853	-2.25%
2009-10-23	24.40	24.35	24.45	24.35	24.55	555,400	13,595,355	24.479	24.18	24.14	24.23	24.14	24.33	560,341	24.263	1.88%
2009-10-22	23.95	23.90	24.00	23.85	24.25	297,100	7,123,330	23.976	23.74	23.69	23.79	23.64	24.04	299,743	23.765	-2.04%
2009-10-21	24.45	24.45	24.50	24.20	24.45	363,000	8,825,320	24.312	24.23	24.23	24.28	23.99	24.23	366,230	24.098	0.82%
2009-10-20	24.25	24.20	24.25	23.95	24.35	784,400	18,902,655	24.098	24.04	23.99	24.04	23.74	24.14	791,379	23.886	1.89%
2009-10-19	23.80	23.80	23.85	22.95	23.80	930,200	21,827,590	23.466	23.59	23.59	23.64	22.75	23.59	938,476	23.259	3.70%
2009-10-16	22.95	22.85	22.90	22.90	23.15	362,100	8,347,210	23.052	22.75	22.65	22.70	22.70	22.95	365,322	22.849	-0.65%
2009-10-15	23.10	23.10	23.20	23.10	23.55	271,800	6,353,790	23.377	22.90	22.90	23.00	22.90	23.34	274,218	23.171	-0.86%
2009-10-14	23.30	23.25	23.35	23.05	23.35	527,400	12,258,765	23.244	23.09	23.04	23.14	22.85	23.14	532,092	23.039	1.97%
2009-10-13	22.85	22.80	22.85	22.75	22.90	262,500	5,990,625	22.821	22.65	22.60	22.65	22.55	22.70	264,835	22.620	1.33%
2009-10-12	22.55	22.50	22.60	22.55	23.00	655,400	14,922,510	22.769	22.35	22.30	22.40	22.35	22.80	661,231	22.568	-1.53%
2009-10-09	22.90	22.90	22.95	22.50	22.90	1,601,500	36,467,305	22.771	22.70	22.70	22.75	22.30	22.70	1,615,748	22.570	1.33%
2009-10-08	22.60	22.50	22.55	22.30	22.60	461,200	10,397,830	22.545	22.40	22.30	22.35	22.10	22.40	465,303	22.346	0.44%
2009-10-07	22.50	22.40	22.50	22.20	22.50	756,400	16,926,180	22.377	22.30	22.20	22.30	22.00	22.30	763,130	22.180	2.74%
2009-10-06	21.90	21.80	21.90	21.75	21.95	77,500	1,697,825	21.907	21.71	21.61	21.71	21.56	21.76	78,190	21.714	1.39%
2009-10-05	21.60	21.60	21.65	21.45	21.65	211,900	4,569,200	21.563	21.41	21.41	21.46	21.26	21.46	213,785	21.373	0.70%
2009-10-02	21.45	21.40	21.45	21.10	21.50	1,185,300	25,401,635	21.431	21.26	21.21	21.26	20.91	21.31	1,195,845	21.242	-1.15%
2009-09-30	21.70	21.60	21.70	21.45	21.80	549,200	11,889,045	21.648	21.51	21.41	21.51	21.26	21.61	554,086	21.457	1.40%
2009-09-29	21.40	21.35	21.45	21.40	21.60	66,300	1,424,720	21.489	21.21	21.16	21.26	21.21	21.41	66,890	21.299	0.71%
2009-09-28	21.25	21.20	21.30	21.25	22.00	196,500	4,238,545	21.570	21.06	21.01	21.11	21.06	21.81	198,248	21.380	-3.19%
2009-09-25	21.95	21.85	21.95	21.50	21.95	206,400	4,475,375	21.683	21.76	21.66	21.76	21.31	21.76	208,236	21.492	1.15%
2009-09-24	21.70	21.65	21.70	21.55	22.00	961,200	20,894,230	21.738	21.51	21.46	21.51	21.36	21.81	969,752	21.546	-0.69%
2009-09-23	21.85	21.80	21.85	21.75	22.25	325,900	7,145,910	21.927	21.66	21.61	21.66	21.56	22.05	328,799	21.733	-1.13%
2009-09-22	22.10	22.05	22.20	22.05	22.65	396,300	8,848,045	22.327	21.91	21.86	22.00	21.86	22.45	399,826	22.130	-1.12%
2009-09-21	22.35	22.35	22.45	22.00	22.60	889,900	19,817,600	22.270	22.15	22.15	22.25	21.81	22.40	897,817	22.073	-1.32%
2009-09-18	22.65	22.65	22.75	22.45	23.20	460,600	10,430,970	22.647	22.45	22.45	22.55	22.25	23.00	464,698	22.447	-2.58%
2009-09-17	23.25	23.20	23.25	23.00	23.30	280,000	6,489,550	23.177	23.04	23.00	23.04	22.80	23.09	282,491	22.973	1.97%
2009-09-16	22.80	22.80	22.85	22.55	23.00	850,000	19,324,345	22.735	22.60	22.60	22.65	22.35	22.80	857,562	22.534	-0.65%
2009-09-15	22.95	22.95	23.00	22.85	23.20	60,100	1,381,845	22.992	22.75	22.75	22.80	22.65	23.00	60,635	22.790	0.00%
2009-09-14	22.95	22.95	23.00	22.85	23.15	913,000	20,950,910	22.947	22.75	22.75	22.80	22.65	22.95	921,123	22.745	0.22%
2009-09-11	22.90	22.85	22.90	22.35	22.95	3,950,800	89,830,980	22.737	22.70	22.65	22.70	22.15	22.75	3,985,949	22.537	2.69%
2009-09-10	22.30	22.30	22.35	22.30	22.70	1,267,500	28,601,550	22.565	22.10	22.10	22.15	22.10	22.50	1,278,777	22.366	-1.11%
2009-09-09	22.55	22.55	22.60	22.40	22.80	4,177,100	94,293,390	22.574	22.35	22.35	22.40	22.20	22.60	4,214,263	22.375	-0.88%
2009-09-08	22.75	22.70	22.75	22.10	22.80	4,446,900	100,254,535	22.545	22.55	22.50	22.55	21.91	22.60	4,486,463	22.346	2.02%
2009-09-07	22.30	22.30	22.35	22.10	22.65	4,551,200	101,481,135	22.298	22.10	22.10	22.15	21.91	22.45	4,591,691	22.101	-0.67%
2009-09-04	22.45	22.40	22.45	21.85	22.50	3,631,100	80,362,410	22.132	22.25	22.20	22.25	21.66	22.30	3,663,405	21.937	2.05%
2009-09-03	22.00	22.00	22.05	21.20	22.05	2,923,900	63,276,500	21.641	21.81	21.81	21.86	21.01	21.86	2,949,913	21.450	5.01%
2009-09-02	20.95	20.90	20.95	20.80	21.15	3,376,000	70,821,145	20.978	20.77	20.72	20.77	20.62	20.96	3,406,036	20.793	0.00%
2009-09-01	20.95	20.90	20.95	20.40	21.00	6,019,200	124,534,050	20.690	20.77	20.72	20.77	20.22	20.81	6,072,752	20.507	2.44%
2009-08-31	20.45	20.45	20.50	20.30	21.00	2,050,800	42,164,550	20.560	20.27	20.27	20.32	20.12	20.81	2,069,046	20.379	-5.54%
2009-08-28	21.65	21.60	21.65	21.30	21.85	280,600	6,048,895	21.557	21.46	21.41	21.46	21.11	21.66	283,096	21.367	-2.26%
2009-08-27	22.15	22.05	22.10	22.00	22.45	614,900	13,641,855	22.186	21.95	21.86	21.91	21.81	22.25	620,371	21.990	-0.67%
2009-08-26	22.30	22.25	22.30	21.95	22.45	832,700	18,492,495	22.208	22.10	22.05	22.10	21.76	22.25	840,108	22.012	0.45%
2009-08-25	22.20	22.20	22.25	21.90	22.80	724,500	16,057,895	22.164	22.00	22.00	22.05	21.71	22.60	730,946	21.969	-4.31%
2009-08-24	23.20	23.15	23.20	22.90	24.00	604,200	13,976,965	23.133	23.00	22.95	23.00	22.70	23.79	609,575	22.929	0.43%
2009-08-21	23.10	23.00	23.10	22.70	23.20	1,077,000	24,705,585	22.939	22.90	22.80	22.90	22.50	23.00	1,086,582	22.737	0.65%
2009-08-20	22.95	22.90	22.95	22.10	23.05	608,200	13,806,160	22.700	22.75	22.70	22.75	21.91	22.85	613,611	22.500	3.38%
2009-08-19	22.20	22.15	22.20	21.85	23.20	1,186,000	26,755,300	22.559	22.00	21.95	22.00	21.66	23.00	1,196,552	22.360	-3.48%
2009-08-18	23.00	23.05	23.10	22.50	23.20	1,014,700	23,254,965	22.918	22.80	22.85	22.90	22.30	23.00	1,023,728	22.716	0.44%
2009-08-17	22.90	22.90	22.95	22.85	24.00	4,209,900	98,632,805	23.429	22.70	22.70	22.75	22.65	23.79	4,247,355	23.222	-5.18%
2009-08-14	24.15	24.15	24.20	24.10	24.95	2,853,600	69,336,930	24.298	23.94	23.94	23.99	23.89	24.73	2,878,988	24.084	-2.62%
2009-08-13	24.80	24.75	24.85	24.15	24.80	5,076,300	124,414,675	24.509	24.58	24.53	24.63	23.94	24.58	5,121,463	24.293	1.64%
2009-08-12	24.40	24.35	24.40	24.35	25.40	3,130,600	77,760,795	24.839	24.18	24.14	24.18	24.14	25.18	3,158,452	24.620	-4.69%
2009-08-11	25.60	25.60	25.65	25.20	25.65	2,135,500	54,384,945	25.467	25.37	25.37	25.42	24.98	25.42	2,154,499	25.243	0.20%
2009-08-10	25.55	25.50	25.60	25.00	25.90	3,817,400	97,784,365	25.615	25.32	25.28	25.37	24.78	25.67	3,851,363	25.390	0.20%
2009-08-07	25.50	25.45	25.50	25.45	26.25	1,487,300	38,481,110	25.873	25.28	25.23	25.28	25.23	26.02	1,500,532	25.645	-1.92%
2009-08-06	26.00	26.05	26.10	25.70	26.55	2,132,300	55,432,570	25.997	25.77	25.82	25.87	25.47	26.32	2,151,271	25.767	-2.07%
2009-08-05	26.55	26.55	26.60	26.50	27.15	1,859,400	49,856,800	26.813	26.32	26.32	26.37	26.27	26.91	1,875,943	26.577	-1.85%
2009-08-04	27.05	27.05	27.10	26.75	27.55	1,552,800	42,096,375	27.110	26.81	26.81	26.86	26.51	27.31	1,566,615	26.871	-2.17%
2009-08-03	27.65	27.60	27.65	27.10	27.65	323,400	8,843,230	27.345	27.41	27.36	27.41	26.86	27.41	326,277	27.103	1.65%
2009-07-31	27.20	27.20	27.25	26.75	27.35	382,800	10,318,940	26.957	26.96	26.96	27.01	26.51	27.11	386,206	26.719	2.45%
2009-07-30	26.55	26.50	26.55	25.90	27.00	1,018,100	27,029,605	26.549	26.32	26.27	26.32	25.67	26.76	1,027,158	26.315	1.92%
2009-07-29	26.05	26.00	26.05	25.75	27.35	926,500	24,384,475	26.319	25.82	25.77	25.82	25.52	27.11	934,743	26.087	-4.40%
2009-07-28	27.25	27.25	27.30	26.85	27.30	384,400	10,399,180	27.053	27.01	27.01	27.06	26.61	27.06	387,820	26.814	-0.18%
2009-07-27	27.30	27.25	27.30	26.75	27.30	963,900	26,117,000	27.095	27.06	27.01	27.06	26.51	27.06	972,476	26.856	2.63%
2009-07-24	26.60	26.55	26.60	26.50	26.75	513,300	13,671,625	26.635	26.37	26.32	26.37	26.27	26.51	517,867	26.400	0.57%
2009-07-23	26.45	26.40	26.45	26.00	26.50	514,000	13,530,370	26.324	26.22	26.17	26.22	25.77	26.27	518,573	26.092	1.73%
2009-07-22	26.00	26.00	26.05	25.80	26.15	743,100	19,302,915	25.976	25.77	25.77	25.82	25.57	25.92	749,711	25.747	1.56%
2009-07-21	25.60	25.55	25.60	25.55	26.15	1,010,100	26,123,885	25.863	25.37	25.32	25.37	25.32	25.92	1,019,087	25.635	-0.97%
2009-07-20	25.85	25.85	25.90	25.50	25.95	334,800	8,600,385	25.688	25.62	25.62	25.67	25.28	25.72	337,779	25.462	1.37%
2009-07-17	25.50	25.40	25.45	25.25	25.60	388,600	9,879,005	25.422	25.28	25.18	25.23	25.03	25.37	392,057	25.198	0.99%
2009-07-16	25.25	25.25	25.30	25.25	25.80	487,500	12,448,715	25.536	25.03	25.03	25.08	25.03	25.57	491,837	25.311	-1.37%
2009-07-15	25.60	25.60	25.65	25.25	25.80	1,115,300	28,350,580	25.420	25.37	25.37	25.42	25.03	25.57	1,125,223	25.196	1.59%
2009-07-14	25.20	25.15	25.25	24.50	25.20	487,500	12,175,410	24.975	24.98	24.93	25.03	24.28	24.98	491,837	24.755	4.13%
2009-07-13	24.20	24.20	24.25	24.20	24.60	810,900	19,745,890	24.351	23.99	23.99	24.04	23.99	24.38	818,114	24.136	-2.42%
2009-07-10	24.80	24.80	24.85	24.75	25.00	483,200	11,992,180	24.818	24.58	24.58	24.63	24.53	24.78	487,499	24.599	-0.40%
2009-07-09	24.90	24.90	24.95	24.45	25.00	575,300	14,157,275	24.609	24.68	24.68	24.73	24.23	24.78	580,418	24.392	1.63%
2009-07-08	24.50	24.45	24.50	23.95	24.70	873,800	21,338,045	24.420	24.28	24.23	24.28	23.74	24.48	881,574	24.204	-0.81%
2009-07-07	24.70	24.70	24.75	24.65	25.25	627,500	15,684,005	24.994	24.48	24.48	24.53	24.43	25.03	633,083	24.774	-1.79%
2009-07-06	25.15	25.10	25.15	25.00	25.80	1,545,200	38,847,255	25.141	24.93	24.88	24.93	24.78	25.57	1,558,947	24.919	0.20%
2009-07-03	25.10	25.10	25.15	24.50	25.10	931,500	23,098,715	24.797	24.88	24.88	24.93	24.28	24.88	939,787	24.579	2.24%
2009-07-02	24.55	24.45	24.50	24.45	24.95	622,400	15,388,610	24.725	24.33	24.23	24.28	24.23	24.73	627,937	24.507	3.37%
2009-06-30	23.75	23.70	23.75	23.70	23.95	739,900	17,670,615	23.882	23.54	23.49	23.54	23.49	23.74	746,483	23.672	-0.84%
2009-06-29	23.95	23.90	23.95	23.70	24.00	98,200	2,343,545	23.865	23.74	23.69	23.74	23.49	23.79	99,074	23.655	1.27%
2009-06-26	23.65	23.60	23.65	23.45	24.00	661,800	15,615,890	23.596	23.44	23.39	23.44	23.24	23.79	667,688	23.388	0.85%
2009-06-25	23.45	23.40	23.45	23.40	23.65	670,900	15,774,570	23.513	23.24	23.19	23.24	23.19	23.44	676,869	23.305	0.00%
2009-06-24	23.45	23.40	23.45	23.10	23.50	865,100	20,233,860	23.389	23.24	23.19	23.24	22.90	23.29	872,797	23.183	-0.21%
2009-06-23	23.50	23.50	23.55	23.00	24.30	446,300	10,418,825	23.345	23.29	23.29	23.34	22.80	24.09	450,271	23.139	0.86%
2009-06-22	23.30	23.30	23.35	23.30	23.65	1,136,300	26,600,810	23.410	23.09	23.09	23.14	23.09	23.44	1,146,409	23.204	0.43%
2009-06-19	23.20	23.15	23.20	22.75	23.20	1,057,900	24,228,570	22.903	23.00	22.95	23.00	22.55	23.00	1,067,312	22.701	2.43%
2009-06-18	22.65	22.65	22.70	22.50	22.80	1,015,500	23,038,285	22.687	22.45	22.45	22.50	22.30	22.60	1,024,535	22.487	1.80%
2009-06-17	22.25	22.30	22.35	21.75	22.50	2,149,800	47,520,855	22.105	22.05	22.10	22.15	21.56	22.30	2,168,926	21.910	1.14%
2009-06-16	22.00	21.95	22.05	21.95	22.25	589,600	13,010,895	22.067	21.81	21.76	21.86	21.76	22.05	594,846	21.873	-0.23%
2009-06-15	22.05	22.05	22.10	21.55	22.15	1,819,600	39,771,435	21.857	21.86	21.86	21.91	21.36	21.95	1,835,789	21.664	2.56%
2009-06-12	21.50	21.50	21.55	21.35	22.15	399,800	8,725,190	21.824	21.31	21.31	21.36	21.16	21.95	403,357	21.631	-2.49%
2009-06-11	22.05	22.00	22.05	21.95	22.35	1,058,400	23,448,700	22.155	21.86	21.81	21.86	21.76	22.15	1,067,816	21.959	0.46%
2009-06-10	21.95	21.95	22.00	21.95	22.20	922,200	20,367,825	22.086	21.76	21.76	21.81	21.76	22.00	930,405	21.891	0.46%
2009-06-09	21.85	21.85	21.90	21.40	21.85	1,029,000	22,295,325	21.667	21.66	21.66	21.71	21.21	21.66	1,038,155	21.476	0.46%
2009-06-08	21.75	21.70	21.75	21.40	21.90	829,000	17,976,310	21.684	21.56	21.51	21.56	21.21	21.71	836,375	21.493	0.93%
2009-06-05	21.55	21.50	21.55	21.55	21.85	1,375,600	29,853,235	21.702	21.36	21.31	21.36	21.36	21.66	1,387,838	21.511	-0.69%
2009-06-04	21.70	21.65	21.70	21.30	21.80	1,954,200	42,268,095	21.629	21.51	21.46	21.51	21.11	21.61	1,971,586	21.439	1.40%
2009-06-03	21.40	21.35	21.45	21.00	21.60	1,566,300	33,333,540	21.282	21.21	21.16	21.26	20.81	21.41	1,580,235	21.094	3.38%
2009-06-02	20.70	20.75	20.80	20.70	21.10	1,551,800	32,428,680	20.898	20.52	20.57	20.62	20.52	20.91	1,565,606	20.713	-1.43%
2009-06-01	21.00	20.95	21.00	20.55	21.00	3,706,700	77,109,655	20.803	20.81	20.77	20.81	20.37	20.81	3,739,678	20.619	3.96%
2009-05-29	20.20	20.20	20.25	20.05	20.25	1,109,800	22,368,775	20.156	20.02	20.02	20.07	19.87	20.07	1,119,674	19.978	0.50%
2009-05-27	20.10	20.10	20.15	19.76	20.15	1,390,200	27,628,562	19.874	19.92	19.92	19.97	19.59	19.97	1,402,568	19.699	2.24%
2009-05-26	19.66	19.66	19.68	19.66	19.90	2,588,900	51,401,728	19.855	19.49	19.49	19.51	19.49	19.72	2,611,933	19.680	-1.21%
2009-05-25	19.90	19.88	19.90	19.54	20.00	1,781,700	35,293,164	19.809	19.72	19.70	19.72	19.37	19.82	1,797,551	19.634	0.10%
2009-05-22	19.88	19.88	19.90	19.80	20.00	392,200	7,803,464	19.897	19.70	19.70	19.72	19.63	19.82	395,689	19.721	-0.30%
2009-05-21	19.94	19.92	19.94	19.82	20.25	2,710,400	54,046,572	19.940	19.76	19.74	19.76	19.65	20.07	2,734,514	19.765	-0.80%
2009-05-20	20.10	20.00	20.05	20.05	20.55	1,072,400	21,789,020	20.318	19.92	19.82	19.87	19.87	20.37	1,081,941	20.139	-1.95%
2009-05-19	20.50	20.45	20.50	20.45	20.80	966,000	19,803,615	20.501	20.32	20.27	20.32	20.27	20.62	974,594	20.320	0.99%
2009-05-18	20.30	20.30	20.35	19.82	20.30	1,199,200	23,999,392	20.013	20.12	20.12	20.17	19.65	20.12	1,209,869	19.836	1.00%
2009-05-15	20.10	20.05	20.10	20.05	20.40	1,047,300	21,230,045	20.271	19.92	19.87	19.92	19.87	20.22	1,056,618	20.092	0.25%
2009-05-14	20.05	20.05	20.10	19.92	20.25	1,162,700	23,370,454	20.100	19.87	19.87	19.92	19.74	20.07	1,173,044	19.923	-1.72%
2009-05-13	20.40	20.40	20.45	20.25	20.60	1,264,500	25,873,115	20.461	20.22	20.22	20.27	20.07	20.42	1,275,750	20.281	0.49%
2009-05-12	20.30	20.30	20.35	20.00	20.35	2,137,200	43,077,000	20.156	20.12	20.12	20.17	19.82	20.17	2,156,214	19.978	1.50%
2009-05-11	20.00	20.00	20.05	20.00	20.85	3,328,700	68,639,390	20.621	19.82	19.82	19.87	19.82	20.67	3,358,315	20.439	-1.72%
2009-05-08	20.35	20.30	20.35	19.98	20.45	2,169,200	43,834,041	20.208	20.17	20.12	20.17	19.80	20.27	2,188,499	20.029	1.50%
2009-05-07	20.05	20.05	20.10	19.88	20.40	1,563,600	31,514,670	20.155	19.87	19.87	19.92	19.70	20.22	1,577,511	19.977	0.00%
2009-05-06	20.05	20.00	20.05	19.80	20.05	2,449,800	48,915,737	19.967	19.87	19.82	19.87	19.63	19.87	2,471,595	19.791	1.26%
2009-05-05	19.80	19.78	19.80	19.74	20.05	2,881,200	57,322,958	19.896	19.63	19.61	19.63	19.57	19.87	2,906,833	19.720	-0.50%
2009-05-04	19.90	19.90	19.92	19.52	19.92	2,694,300	53,316,660	19.789	19.72	19.72	19.74	19.35	19.74	2,718,271	19.614	2.79%
2009-04-30	19.36	19.36	19.38	19.28	19.48	2,321,700	45,049,326	19.404	19.19	19.19	19.21	19.11	19.31	2,342,356	19.232	0.21%
2009-04-29	19.32	19.32	19.34	18.58	19.38	1,736,400	33,081,196	19.052	19.15	19.15	19.17	18.42	19.21	1,751,848	18.884	4.55%
2009-04-28	18.48	18.48	18.50	18.46	18.74	1,449,000	26,934,564	18.588	18.32	18.32	18.34	18.30	18.57	1,461,891	18.424	-0.43%
2009-04-27	18.56	18.54	18.56	18.56	19.10	1,314,800	24,715,124	18.798	18.40	18.38	18.40	18.40	18.93	1,326,498	18.632	-2.62%
2009-04-24	19.06	19.06	19.08	19.06	19.34	2,075,200	39,951,014	19.252	18.89	18.89	18.91	18.89	19.17	2,093,663	19.082	-0.94%
2009-04-23	19.24	19.22	19.24	18.98	19.24	3,946,800	75,460,368	19.119	19.07	19.05	19.07	18.81	19.07	3,981,914	18.951	0.31%
2009-04-22	19.18	19.18	19.20	19.16	20.05	5,849,400	115,150,139	19.686	19.01	19.01	19.03	18.99	19.87	5,901,441	19.512	-2.84%
2009-04-21	19.74	19.72	19.74	19.58	19.90	5,756,500	113,721,812	19.755	19.57	19.55	19.57	19.41	19.72	5,807,714	19.581	-1.79%
2009-04-20	20.10	20.05	20.10	19.70	20.10	2,219,700	44,352,836	19.982	19.92	19.87	19.92	19.53	19.92	2,239,448	19.805	2.13%
2009-04-17	19.68	19.68	19.70	19.68	19.96	6,002,500	118,687,778	19.773	19.51	19.51	19.53	19.51	19.78	6,055,903	19.599	-1.20%
2009-04-16	19.92	19.90	19.94	19.68	20.25	2,635,700	52,679,010	19.987	19.74	19.72	19.76	19.51	20.07	2,659,149	19.810	-1.39%
2009-04-15	20.20	20.15	20.20	19.86	20.20	5,053,100	101,155,002	20.018	20.02	19.97	20.02	19.68	20.02	5,098,056	19.842