Prices and Webb-site Total Returns

iShares Core CSI 300 Index ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02846	2009-11-18			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	35.26	34.70	35.28	34.66	35.70	131,100	4,583,930	34.965	35.26	34.70	35.28	34.66	35.70	131,100	34.965	1.32%
2026-02-02	34.80	34.80	35.20	34.70	35.62	226,300	7,978,460	35.256	34.80	34.80	35.20	34.70	35.62	226,300	35.256	-1.92%
2026-01-30	35.48	35.40	36.20	35.00	35.90	73,900	2,618,738	35.436	35.48	35.40	36.20	35.00	35.90	73,900	35.436	-1.17%
2026-01-29	35.90	35.86	35.92	35.40	36.60	253,300	9,031,802	35.657	35.90	35.86	35.92	35.40	36.60	253,300	35.657	0.84%
2026-01-28	35.60	35.54	36.00	35.48	36.60	80,800	2,880,334	35.648	35.60	35.54	36.00	35.48	36.60	80,800	35.648	0.74%
2026-01-27	35.34	35.30	35.42	35.30	35.62	199,900	7,077,980	35.408	35.34	35.30	35.42	35.30	35.62	199,900	35.408	-0.45%
2026-01-26	35.50	35.40	35.66	35.36	35.76	118,900	4,221,200	35.502	35.50	35.40	35.66	35.36	35.76	118,900	35.502	0.40%
2026-01-23	35.36	35.34	35.44	35.28	35.62	12,200	432,486	35.450	35.36	35.34	35.44	35.28	35.62	12,200	35.450	-0.28%
2026-01-22	35.46	35.40	35.56	35.28	35.66	67,156	2,379,833	35.437	35.46	35.40	35.56	35.28	35.66	67,156	35.437	-0.17%
2026-01-21	35.52	35.50	35.86	35.42	35.62	107,100	3,802,824	35.507	35.52	35.50	35.86	35.42	35.62	107,100	35.507	0.06%
2026-01-20	35.50	35.44	36.50	35.24	35.64	113,300	4,016,400	35.449	35.50	35.44	36.50	35.24	35.64	113,300	35.449	-0.22%
2026-01-19	35.58	35.50	35.60	35.50	36.00	38,000	1,351,366	35.562	35.58	35.50	35.60	35.50	36.00	38,000	35.562	0.11%
2026-01-16	35.54	35.52	35.58	35.50	35.88	29,500	1,052,296	35.671	35.54	35.52	35.58	35.50	35.88	29,500	35.671	-0.11%
2026-01-15	35.58	35.50	35.90	35.40	35.74	633,200	22,435,748	35.432	35.58	35.50	35.90	35.40	35.74	633,200	35.432	0.06%
2026-01-14	35.56	35.50	36.00	35.44	36.20	148,800	5,334,698	35.852	35.56	35.50	36.00	35.44	36.20	148,800	35.851	-0.34%
2026-01-13	35.68	35.66	35.72	35.62	36.28	109,100	3,929,494	36.017	35.68	35.66	35.72	35.62	36.28	109,100	36.017	0.11%
2026-01-09	35.64	35.46	35.78	35.50	35.68	90,700	3,229,526	35.607	35.64	35.46	35.78	35.50	35.68	90,700	35.607	0.56%
2026-01-08	35.44	35.24	35.46	35.26	36.14	58,981	2,092,522	35.478	35.44	35.24	35.46	35.26	36.14	58,981	35.478	-0.78%
2026-01-07	35.72	35.58	35.88	35.48	35.88	126,000	4,501,300	35.725	35.72	35.58	35.88	35.48	35.88	126,000	35.725	-0.17%
2026-01-06	35.78	35.74	35.96	35.30	35.88	109,700	3,922,588	35.757	35.78	35.74	35.96	35.30	35.88	109,700	35.757	1.53%
2026-01-05	35.24	35.20	35.50	34.96	35.30	474,700	16,642,232	35.058	35.24	35.20	35.50	34.96	35.30	474,700	35.058	1.56%
2025-12-31	34.70	34.50	34.70	34.70	34.80	15,800	548,776	34.733	34.70	34.50	34.70	34.70	34.80	15,800	34.733	-0.17%
2025-12-30	34.76	34.50	34.76	34.40	34.78	12,100	418,526	34.589	34.76	34.50	34.76	34.40	34.78	12,100	34.589	0.58%
2025-12-29	34.56	34.32	34.56	34.30	34.78	31,200	1,077,474	34.534	34.56	34.32	34.56	34.30	34.78	31,200	34.534	0.70%
2025-12-24	34.32	34.20	34.56	34.02	34.48	18,200	624,348	34.305	34.32	34.20	34.56	34.02	34.48	18,200	34.305	-0.17%
2025-12-23	34.38	34.14	34.50	34.24	34.50	85,600	2,946,892	34.426	34.38	34.14	34.50	34.24	34.50	85,600	34.426	0.41%
2025-12-22	34.24	34.10	34.20	34.10	34.58	51,700	1,769,020	34.217	34.24	34.10	34.20	34.10	34.58	51,700	34.217	0.77%
2025-12-19	33.98	33.80	34.00	33.78	34.00	5,058	171,546	33.916	33.98	33.80	34.00	33.78	34.00	5,058	33.916	0.59%
2025-12-18	33.78	33.00	33.90	33.64	33.98	139,100	4,702,816	33.809	33.78	33.00	33.90	33.64	33.98	139,100	33.809	-0.35%
2025-12-17	33.90	33.00	34.24	33.30	33.94	64,700	2,170,042	33.540	33.90	33.00	34.24	33.30	33.94	64,700	33.540	1.80%
2025-12-16	33.30	33.12	34.24	33.18	33.70	61,900	2,058,908	33.262	33.30	33.12	34.24	33.18	33.70	61,900	33.262	-1.19%
2025-12-15	33.70	33.62	33.70	33.70	34.04	118,600	4,014,992	33.853	33.70	33.62	33.70	33.70	34.04	118,600	33.853	-0.65%
2025-12-12	33.92	33.50	34.24	33.60	33.96	95,460	3,228,012	33.815	33.92	33.50	34.24	33.60	33.96	95,460	33.815	0.95%
2025-12-11	33.60	33.56	33.86	33.58	34.18	37,500	1,262,330	33.662	33.60	33.56	33.86	33.58	34.18	37,500	33.662	-0.71%
2025-12-10	33.84	33.80	33.94	33.62	33.90	42,507	1,432,297	33.696	33.84	33.80	33.94	33.62	33.90	42,507	33.696	-0.29%
2025-12-09	33.94	33.92	34.12	33.88	34.16	45,500	1,545,032	33.957	33.94	33.92	34.12	33.88	34.16	45,500	33.957	-0.41%
2025-12-08	34.08	34.06	34.24	33.62	34.24	18,200	620,464	34.091	34.08	34.06	34.24	33.62	34.24	18,200	34.091	0.77%
2025-12-05	33.82	33.60	33.98	33.56	33.94	27,676	936,956	33.855	33.82	33.60	33.98	33.56	33.94	27,676	33.854	0.59%
2025-12-04	33.62	33.40	33.98	33.38	33.62	48,803	1,634,949	33.501	33.62	33.40	33.98	33.38	33.62	48,803	33.501	0.48%
2025-12-03	33.46	33.40	33.46	33.46	33.76	34,900	1,175,536	33.683	33.46	33.40	33.46	33.46	33.76	34,900	33.683	-0.54%
2025-12-02	33.64	33.50	33.72	33.54	33.88	48,400	1,628,586	33.649	33.64	33.50	33.72	33.54	33.88	48,400	33.648	-0.65%
2025-12-01	33.86	33.52	33.90	33.54	33.86	32,100	1,081,966	33.706	33.86	33.52	33.90	33.54	33.86	32,100	33.706	1.38%
2025-11-28	33.40	33.36	33.70	33.18	33.46	41,700	1,391,978	33.381	33.40	33.36	33.70	33.18	33.46	41,700	33.381	0.42%
2025-11-27	33.26	33.18	33.70	33.26	33.64	26,100	874,994	33.525	33.26	33.18	33.70	33.26	33.64	26,100	33.525	-0.06%
2025-11-26	33.28	33.18	33.70	33.12	33.46	105,400	3,514,218	33.342	33.28	33.18	33.70	33.12	33.46	105,400	33.342	0.48%
2025-11-25	33.12	32.86	34.80	32.92	33.12	22,800	753,824	33.063	33.12	32.86	34.80	32.92	33.12	22,800	33.062	1.35%
2025-11-24	32.68	32.00	34.84	32.28	32.88	181,500	5,891,412	32.460	32.68	32.00	34.84	32.28	32.88	181,500	32.460	0.43%
2025-11-21	32.54	32.50	33.48	32.52	33.08	89,360	2,931,245	32.803	32.54	32.50	33.48	32.52	33.08	89,360	32.803	-2.81%
2025-11-20	33.48	33.42	34.84	33.48	33.82	38,600	1,297,610	33.617	33.48	33.42	34.84	33.48	33.82	38,600	33.617	-0.53%
2025-11-19	33.66	33.60	34.00	33.42	33.74	45,400	1,527,716	33.650	33.66	33.60	34.00	33.42	33.74	45,400	33.650	0.72%
2025-11-18	33.42	33.42	33.60	33.38	34.00	64,700	2,168,812	33.521	33.42	33.42	33.60	33.38	34.00	64,700	33.521	-0.77%
2025-11-17	33.68	33.68	33.72	33.52	34.82	25,700	865,916	33.693	33.68	33.68	33.72	33.52	34.82	25,700	33.693	-0.53%
2025-11-14	33.86	34.30	34.84	33.84	34.74	85,200	2,900,934	34.049	33.86	34.30	34.84	33.84	34.74	85,200	34.049	-1.46%
2025-11-13	34.36	34.00	35.50	33.90	34.36	111,300	3,814,550	34.273	34.36	34.00	35.50	33.90	34.36	111,300	34.273	-0.12%
2025-11-12	34.40	34.32	35.20	34.18	34.50	186,700	6,424,158	34.409	34.40	34.32	35.20	34.18	34.50	186,700	34.409	-0.12%
2025-11-11	34.44	34.32	34.50	34.36	35.16	111,500	3,841,774	34.455	34.44	34.32	34.50	34.36	35.16	111,500	34.455	-0.98%
2025-11-10	34.78	34.70	35.10	34.50	34.94	17,900	620,464	34.663	34.78	34.70	35.10	34.50	34.94	17,900	34.663	0.40%
2025-11-07	34.64	34.60	35.00	34.62	34.80	106,674	3,696,809	34.655	34.64	34.60	35.00	34.62	34.80	106,674	34.655	-0.29%
2025-11-06	34.74	34.70	34.78	34.30	34.74	71,500	2,470,038	34.546	34.74	34.70	34.78	34.30	34.74	71,500	34.546	1.76%
2025-11-05	34.14	34.00	34.16	33.74	34.26	45,300	1,536,702	33.923	34.14	34.00	34.16	33.74	34.26	45,300	33.923	0.18%
2025-11-04	34.08	34.00	34.30	34.00	34.40	123,100	4,210,510	34.204	34.08	34.00	34.30	34.00	34.40	123,100	34.204	-0.93%
2025-11-03	34.40	34.26	34.98	34.14	34.62	156,100	5,368,326	34.390	34.40	34.26	34.98	34.14	34.62	156,100	34.390	-0.12%
2025-10-31	34.44	34.34	34.98	34.42	35.08	36,100	1,247,466	34.556	34.44	34.34	34.98	34.42	35.08	36,100	34.556	-1.71%
2025-10-30	35.04	34.94	35.16	35.00	35.50	139,100	4,899,326	35.222	35.04	34.94	35.16	35.00	35.50	139,100	35.222	0.29%
2025-10-28	34.94	34.86	35.32	34.56	35.20	332,600	11,632,286	34.974	34.94	34.86	35.32	34.56	35.20	332,600	34.974	-0.06%
2025-10-27	34.96	34.96	35.00	34.80	35.02	209,300	7,319,223	34.970	34.96	34.96	35.00	34.80	35.02	209,300	34.970	1.16%
2025-10-24	34.56	34.36	34.80	34.38	34.56	25,500	879,386	34.486	34.56	34.36	34.80	34.38	34.56	25,500	34.486	1.47%
2025-10-23	34.06	34.00	34.20	33.64	34.10	45,359	1,533,761	33.814	34.06	34.00	34.20	33.64	34.10	45,359	33.814	0.41%
2025-10-22	33.92	33.86	34.10	33.80	34.04	40,700	1,379,710	33.900	33.92	33.86	34.10	33.80	34.04	40,700	33.900	-0.35%
2025-10-21	34.04	33.90	34.04	33.88	34.16	35,900	1,223,892	34.092	34.04	33.90	34.04	33.88	34.16	35,900	34.092	1.43%
2025-10-20	33.56	33.48	34.88	33.12	33.86	43,400	1,453,580	33.493	33.56	33.48	34.88	33.12	33.86	43,400	33.493	0.72%
2025-10-17	33.32	33.20	34.50	33.20	34.88	100,900	3,390,232	33.600	33.32	33.20	34.50	33.20	34.88	100,900	33.600	-2.52%
2025-10-16	34.18	34.14	34.88	34.00	34.38	46,300	1,582,050	34.170	34.18	34.14	34.88	34.00	34.38	46,300	34.170	0.23%
2025-10-15	34.10	33.90	34.10	33.50	34.14	163,800	5,561,184	33.951	34.10	33.90	34.10	33.50	34.14	163,800	33.951	2.10%
2025-10-14	33.40	33.32	33.46	33.34	34.98	136,700	4,585,054	33.541	33.40	33.32	33.46	33.34	34.98	136,700	33.541	-1.71%
2025-10-13	33.98	33.86	34.00	33.44	33.98	230,000	7,756,822	33.725	33.98	33.86	34.00	33.44	33.98	230,000	33.725	-0.99%
2025-10-10	34.32	34.20	34.38	34.20	34.88	2,120,990	72,854,828	34.349	34.32	34.20	34.38	34.20	34.88	2,120,990	34.349	-1.55%
2025-10-09	34.86	34.70	34.88	34.24	34.96	105,457	3,664,897	34.753	34.86	34.70	34.88	34.24	34.96	105,457	34.753	1.93%
2025-10-08	34.20	34.12	34.24	33.98	34.60	424,800	14,546,920	34.244	34.20	34.12	34.24	33.98	34.60	424,800	34.244	-1.16%
2025-10-06	34.60	34.32	34.60	34.30	34.60	99,300	3,419,026	34.431	34.60	34.32	34.60	34.30	34.60	99,300	34.431	0.29%
2025-10-03	34.50	34.50	34.52	34.48	34.86	41,300	1,430,944	34.648	34.50	34.50	34.52	34.48	34.86	41,300	34.648	-1.03%
2025-10-02	34.86	34.80	34.86	34.48	34.90	233,300	8,125,120	34.827	34.86	34.80	34.86	34.48	34.90	233,300	34.827	1.28%
2025-09-30	34.42	34.36	34.42	34.30	34.74	179,975	6,187,887	34.382	34.42	34.36	34.42	34.30	34.74	179,975	34.382	0.29%
2025-09-29	34.32	34.10	34.34	33.60	34.50	6,471,200	221,221,114	34.186	34.32	34.10	34.34	33.60	34.50	6,471,200	34.185	2.45%
2025-09-26	33.50	33.46	33.80	33.44	33.96	134,400	4,530,004	33.705	33.50	33.46	33.80	33.44	33.96	134,400	33.705	-1.35%
2025-09-25	33.96	33.96	34.10	33.76	34.06	21,800	740,074	33.948	33.96	33.96	34.10	33.76	34.06	21,800	33.948	0.59%
2025-09-24	33.76	33.70	33.76	33.40	33.76	147,800	4,946,390	33.467	33.76	33.70	33.76	33.40	33.76	147,800	33.467	0.96%
2025-09-23	33.44	33.38	33.62	33.02	33.88	241,100	8,034,240	33.323	33.44	33.38	33.62	33.02	33.88	241,100	33.323	-0.18%
2025-09-22	33.50	33.30	33.88	33.28	33.74	36,000	1,202,732	33.409	33.50	33.30	33.88	33.28	33.74	36,000	33.409	-0.12%
2025-09-19	33.54	33.46	33.88	33.32	33.64	333,962	11,182,563	33.485	33.54	33.46	33.88	33.32	33.64	333,962	33.485	0.48%
2025-09-18	33.38	33.34	34.00	33.10	34.00	200,978	6,737,656	33.524	33.38	33.34	34.00	33.10	34.00	200,978	33.524	-1.18%
2025-09-17	33.78	33.70	33.90	33.42	33.82	117,300	3,948,410	33.661	33.78	33.70	33.90	33.42	33.82	117,300	33.661	0.84%
2025-09-16	33.50	33.46	33.60	33.30	33.68	28,900	968,668	33.518	33.50	33.46	33.60	33.30	33.68	28,900	33.518	-0.24%
2025-09-15	33.58	33.60	33.78	33.50	33.86	94,100	3,166,600	33.651	33.58	33.60	33.78	33.50	33.86	94,100	33.651	0.06%
2025-09-12	33.56	33.54	33.70	33.54	33.90	1,880,300	63,252,473	33.640	33.56	33.54	33.70	33.54	33.90	1,880,300	33.640	-0.77%
2025-09-11	33.82	33.74	33.82	32.88	33.88	65,300	2,183,900	33.444	33.82	33.74	33.82	32.88	33.88	65,300	33.444	2.36%
2025-09-10	33.04	33.00	33.30	32.80	33.50	127,600	4,242,186	33.246	33.04	33.00	33.30	32.80	33.50	127,600	33.246	0.12%
2025-09-09	33.00	32.82	33.00	32.80	33.20	999,200	32,726,901	32.753	33.00	32.82	33.00	32.80	33.20	999,200	32.753	-0.30%
2025-09-08	33.10	33.10	33.28	32.90	33.40	144,600	4,794,966	33.160	33.10	33.10	33.28	32.90	33.40	144,600	33.160	0.12%
2025-09-05	33.06	32.80	34.00	32.30	33.08	93,161	3,044,048	32.675	33.06	32.80	34.00	32.30	33.08	93,161	32.675	2.80%
2025-09-04	32.16	32.10	32.26	32.00	33.00	6,292,800	203,400,345	32.323	32.16	32.10	32.26	32.00	33.00	6,292,800	32.323	-2.55%
2025-09-03	33.00	32.92	33.02	32.82	34.00	144,200	4,769,594	33.076	33.00	32.92	33.02	32.82	34.00	144,200	33.076	-2.94%
2025-09-02	34.00	33.22	34.00	33.10	34.00	136,100	4,532,796	33.305	34.00	33.22	34.00	33.10	34.00	136,100	33.305	1.13%
2025-09-01	33.62	33.62	34.00	33.36	34.00	244,400	8,186,742	33.497	33.62	33.62	34.00	33.36	34.00	244,400	33.497	0.60%
2025-08-29	33.42	33.16	33.80	33.00	33.50	1,080,100	36,090,723	33.414	33.42	33.16	33.80	33.00	33.50	1,080,100	33.414	1.21%
2025-08-28	33.02	32.96	33.18	32.30	33.04	1,988,000	65,197,590	32.796	33.02	32.96	33.18	32.30	33.04	1,988,000	32.796	2.29%
2025-08-27	32.28	32.16	32.24	32.26	33.24	1,004,100	32,836,595	32.703	32.28	32.16	32.24	32.26	33.24	1,004,100	32.703	-1.82%
2025-08-26	32.88	32.84	32.86	32.84	33.28	768,400	25,423,852	33.087	32.88	32.84	32.86	32.84	33.28	768,400	33.087	-0.78%
2025-08-25	33.14	33.14	33.50	32.60	33.28	1,198,700	39,579,232	33.019	33.14	33.14	33.50	32.60	33.28	1,198,700	33.018	2.28%
2025-08-22	32.40	32.00	32.32	31.62	32.44	1,158,900	37,259,340	32.151	32.40	32.00	32.32	31.62	32.44	1,158,900	32.151	2.21%
2025-08-21	31.70	31.68	31.78	31.54	31.90	99,662	3,159,621	31.703	31.70	31.68	31.78	31.54	31.90	99,662	31.703	0.51%
2025-08-20	31.54	31.50	31.54	30.90	31.80	1,039,300	32,730,791	31.493	31.54	31.50	31.54	30.90	31.80	1,039,300	31.493	1.48%
2025-08-19	31.08	31.00	31.12	30.96	31.42	477,400	14,885,828	31.181	31.08	31.00	31.12	30.96	31.42	477,400	31.181	-0.89%
2025-08-18	31.36	31.28	31.40	31.00	31.54	1,440,000	45,311,432	31.466	31.36	31.28	31.40	31.00	31.54	1,440,000	31.466	1.23%
2025-08-15	30.98	30.90	31.00	30.82	31.00	16,800	518,976	30.891	30.98	30.90	31.00	30.82	31.00	16,800	30.891	0.13%
2025-08-14	30.94	30.94	31.22	30.92	31.26	48,300	1,502,538	31.108	30.94	30.94	31.22	30.92	31.26	48,300	31.108	0.13%
2025-08-13	30.90	30.88	30.92	30.62	30.90	46,700	1,435,852	30.746	30.90	30.88	30.92	30.62	30.90	46,700	30.746	0.91%
2025-08-12	30.62	30.60	30.68	30.40	30.98	108,900	3,335,504	30.629	30.62	30.60	30.68	30.40	30.98	108,900	30.629	0.72%
2025-08-11	30.40	30.30	30.48	30.10	30.54	501,700	15,272,094	30.441	30.40	30.30	30.48	30.10	30.54	501,700	30.441	0.26%
2025-08-08	30.32	30.30	31.80	30.32	30.48	51,100	1,552,582	30.383	30.32	30.30	31.80	30.32	30.48	51,100	30.383	-0.39%
2025-08-07	30.44	30.40	31.00	30.26	30.52	71,265	2,171,142	30.466	30.44	30.40	31.00	30.26	30.52	71,265	30.466	0.20%
2025-08-06	30.38	30.34	30.54	30.08	30.48	14,400	437,658	30.393	30.38	30.34	30.54	30.08	30.48	14,400	30.393	0.33%
2025-08-05	30.28	30.20	30.32	30.12	30.30	76,400	2,304,992	30.170	30.28	30.20	30.32	30.12	30.30	76,400	30.170	0.66%
2025-08-04	30.08	30.06	31.80	29.78	30.10	20,600	617,140	29.958	30.08	30.06	31.80	29.78	30.10	20,600	29.958	1.01%
2025-08-01	29.78	29.76	29.80	29.76	30.50	148,301	4,448,429	29.996	29.78	29.76	29.80	29.76	30.50	148,301	29.996	-1.13%
2025-07-31	30.12	30.10	30.50	30.02	31.50	68,300	2,070,854	30.320	30.12	30.10	30.50	30.02	31.50	68,300	30.320	-1.95%
2025-07-30	30.72	30.64	30.76	30.50	31.00	126,300	3,898,884	30.870	30.72	30.64	30.76	30.50	31.00	126,300	30.870	-0.07%
2025-07-29	30.74	30.68	30.90	30.50	30.78	97,700	2,993,528	30.640	30.74	30.68	30.90	30.50	30.78	97,700	30.640	0.33%
2025-07-28	30.64	30.62	30.64	30.28	30.66	41,700	1,273,120	30.531	30.64	30.62	30.64	30.28	30.66	41,700	30.530	0.20%
2025-07-25	30.58	30.54	31.00	30.54	30.76	69,100	2,123,226	30.727	30.58	30.54	31.00	30.54	30.76	69,100	30.727	-0.59%
2025-07-24	30.76	30.58	30.76	30.58	30.88	102,200	3,140,314	30.727	30.76	30.58	30.76	30.58	30.88	102,200	30.727	0.79%
2025-07-23	30.52	30.52	30.56	30.48	31.30	85,900	2,638,480	30.716	30.52	30.52	30.56	30.48	31.30	85,900	30.716	0.13%
2025-07-22	30.48	30.44	30.48	30.14	30.90	44,966	1,366,309	30.385	30.48	30.44	30.48	30.14	30.90	44,966	30.385	0.99%
2025-07-21	30.18	30.18	30.22	30.00	30.20	32,700	985,058	30.124	30.18	30.18	30.22	30.00	30.20	32,700	30.124	0.73%
2025-07-18	29.96	29.70	30.00	29.84	30.06	218,500	6,539,736	29.930	29.96	29.70	30.00	29.84	30.06	218,500	29.930	0.60%
2025-07-17	29.78	29.72	29.78	29.04	29.82	1,094,200	32,510,559	29.712	29.78	29.72	29.78	29.04	29.82	1,094,200	29.712	0.88%
2025-07-16	29.52	29.50	29.90	29.48	30.82	1,203,900	35,545,281	29.525	29.52	29.50	29.90	29.48	30.82	1,203,900	29.525	-1.86%
2025-07-15	30.08	29.68	30.08	29.48	30.40	3,115,100	92,374,982	29.654	30.08	29.68	30.08	29.48	30.40	3,115,100	29.654	0.87%
2025-07-14	29.82	29.80	30.10	29.62	30.38	27,300	813,936	29.815	29.82	29.80	30.10	29.62	30.38	27,300	29.815	0.40%
2025-07-11	29.70	29.06	29.96	29.70	30.06	83,400	2,493,684	29.900	29.70	29.06	29.96	29.70	30.06	83,400	29.900	0.20%
2025-07-10	29.64	29.50	29.60	29.38	30.00	1,051,600	31,301,947	29.766	29.64	29.50	29.60	29.38	30.00	1,051,600	29.766	0.68%
2025-07-09	29.44	29.38	29.50	29.40	29.60	111,900	3,301,694	29.506	29.44	29.38	29.50	29.40	29.60	111,900	29.506	-0.20%
2025-07-08	29.50	29.48	29.50	29.20	29.50	1,062,068	31,337,778	29.506	29.50	29.48	29.50	29.20	29.50	1,062,068	29.506	1.03%
2025-07-07	29.20	29.02	29.28	29.18	29.46	15,400	449,932	29.216	29.20	29.02	29.28	29.18	29.46	15,400	29.216	-0.82%
2025-07-04	29.44	29.44	29.60	29.20	29.60	114,400	3,361,810	29.387	29.44	29.44	29.60	29.20	29.60	114,400	29.386	0.55%
2025-07-03	29.28	29.22	29.50	29.04	29.28	1,601,500	46,998,961	29.347	29.28	29.22	29.50	29.04	29.28	1,601,500	29.347	0.83%
2025-07-02	29.04	28.92	29.20	28.96	29.12	32,400	940,170	29.018	29.04	28.92	29.20	28.96	29.12	32,400	29.018	0.28%
2025-06-30	28.96	28.82	29.10	28.62	29.10	79,950	2,316,466	28.974	28.96	28.82	29.10	28.62	29.10	79,950	28.974	0.49%
2025-06-27	28.82	28.80	29.14	28.80	29.22	13,500	392,294	29.059	28.82	28.80	29.14	28.80	29.22	13,500	29.059	-0.89%
2025-06-26	29.08	29.06	29.08	29.02	29.20	26,300	765,672	29.113	29.08	29.06	29.08	29.02	29.20	26,300	29.113	0.00%
2025-06-25	29.08	28.84	29.30	28.64	29.18	81,200	2,353,416	28.983	29.08	28.84	29.30	28.64	29.18	81,200	28.983	1.61%
2025-06-24	28.62	28.56	28.70	28.54	28.82	16,000	458,610	28.663	28.62	28.56	28.70	28.54	28.82	16,000	28.663	1.13%
2025-06-23	28.30	28.14	28.50	28.10	28.30	5,661,300	159,534,622	28.180	28.30	28.14	28.50	28.10	28.30	5,661,300	28.180	0.43%
2025-06-20	28.18	28.02	28.24	27.92	28.24	6,270	176,613	28.168	28.18	28.02	28.24	27.92	28.24	6,270	28.168	0.36%
2025-06-19	28.08	28.08	28.60	28.04	28.98	10,600	298,110	28.124	28.08	28.08	28.60	28.04	28.98	10,600	28.124	-0.99%
2025-06-18	28.36	28.18	28.60	28.14	28.62	48,400	1,374,724	28.403	28.36	28.18	28.60	28.14	28.62	48,400	28.403	0.28%
2025-06-17	28.28	28.24	28.60	28.22	28.34	12,900	364,678	28.270	28.28	28.24	28.60	28.22	28.34	12,900	28.270	-0.07%
2025-06-16	28.30	27.90	28.60	28.18	28.28	2,700	76,208	28.225	28.30	27.90	28.60	28.18	28.28	2,700	28.225	0.43%
2025-06-13	28.18	28.10	28.62	28.14	28.42	487,700	13,778,670	28.252	28.18	28.10	28.62	28.14	28.42	487,700	28.252	-0.70%
2025-06-12	28.38	28.10	28.40	28.36	28.42	50,400	1,431,250	28.398	28.38	28.10	28.40	28.36	28.42	50,400	28.398	-0.07%
2025-06-11	28.40	28.10	28.40	28.32	28.58	1,075,800	30,531,882	28.381	28.40	28.10	28.40	28.32	28.58	1,075,800	28.381	0.71%
2025-06-10	28.20	28.10	28.30	28.16	28.50	53,400	1,513,642	28.345	28.20	28.10	28.30	28.16	28.50	53,400	28.345	-0.77%
2025-06-09	28.42	28.20	28.80	27.22	28.42	5,700	161,230	28.286	28.42	28.20	28.80	27.22	28.42	5,700	28.286	0.50%
2025-06-06	28.28	28.10	28.80	28.08	28.36	22,470	636,146	28.311	28.28	28.10	28.80	28.08	28.36	22,470	28.311	0.00%
2025-06-05	28.28	28.20	28.30	28.20	28.30	4,500	127,204	28.268	28.28	28.20	28.30	28.20	28.30	4,500	28.268	0.35%
2025-06-04	28.18	28.10	28.18	28.20	28.20	7,300	205,860	28.200	28.18	28.10	28.18	28.20	28.20	7,300	28.200	0.50%
2025-06-03	28.04	27.64	28.10	27.70	28.04	1,300	36,332	27.948	28.04	27.64	28.10	27.70	28.04	1,300	27.948	1.30%
2025-06-02	27.68	27.34	28.80	27.40	27.90	37,500	1,033,694	27.565	27.68	27.34	28.80	27.40	27.90	37,500	27.565	-0.93%
2025-05-30	27.94	27.90	28.10	27.82	28.00	43,400	1,211,650	27.918	27.94	27.90	28.10	27.82	28.00	43,400	27.918	-0.29%
2025-05-29	28.02	27.64	28.10	27.84	28.12	14,000	392,430	28.031	28.02	27.64	28.10	27.84	28.12	14,000	28.031	0.65%
2025-05-28	27.84	27.72	28.80	27.76	28.30	1,541,950	42,911,615	27.829	27.84	27.72	28.80	27.76	28.30	1,541,950	27.829	-0.50%
2025-05-27	27.98	27.98	28.80	27.96	28.20	36,600	1,028,278	28.095	27.98	27.98	28.80	27.96	28.20	36,600	28.095	-0.64%
2025-05-26	28.16	28.16	28.30	28.16	28.42	6,000	169,332	28.222	28.16	28.16	28.30	28.16	28.42	6,000	28.222	-0.35%
2025-05-23	28.26	28.10	28.54	28.26	28.56	26,342	749,373	28.448	28.26	28.10	28.54	28.26	28.56	26,342	28.448	-0.35%
2025-05-22	28.36	28.10	28.36	28.40	28.46	20,400	580,368	28.449	28.36	28.10	28.36	28.40	28.46	20,400	28.449	-0.28%
2025-05-21	28.44	28.40	28.46	28.30	28.48	34,600	984,050	28.441	28.44	28.40	28.46	28.30	28.48	34,600	28.441	0.85%
2025-05-20	28.20	28.18	28.26	27.86	28.20	32,400	910,834	28.112	28.20	28.18	28.26	27.86	28.20	32,400	28.112	0.36%
2025-05-19	28.10	28.00	28.10	27.98	28.10	19,800	555,656	28.063	28.10	28.00	28.10	27.98	28.10	19,800	28.063	-0.21%
2025-05-16	28.16	28.00	28.38	28.06	28.24	16,600	466,522	28.104	28.16	28.00	28.38	28.06	28.24	16,600	28.104	-0.42%
2025-05-15	28.28	28.02	28.30	28.28	28.56	4,900	138,768	28.320	28.28	28.02	28.30	28.28	28.56	4,900	28.320	-0.77%
2025-05-14	28.50	28.20	28.80	28.08	28.50	85,200	2,405,604	28.235	28.50	28.20	28.80	28.08	28.50	85,200	28.235	1.42%
2025-05-13	28.10	28.06	28.20	28.10	28.46	70,000	1,977,432	28.249	28.10	28.06	28.20	28.10	28.46	70,000	28.249	-1.13%
2025-05-12	28.42	28.30	28.42	27.82	28.42	37,500	1,053,942	28.105	28.42	28.30	28.42	27.82	28.42	37,500	28.105	2.90%
2025-05-09	27.62	27.50	27.80	27.54	27.64	17,016	469,329	27.582	27.62	27.50	27.80	27.54	27.64	17,016	27.582	-0.29%
2025-05-08	27.70	27.24	27.80	27.36	27.72	1,125,800	31,167,230	27.685	27.70	27.24	27.80	27.36	27.72	1,125,800	27.685	1.24%
2025-05-07	27.36	27.32	28.02	27.30	27.70	56,400	1,546,836	27.426	27.36	27.32	28.02	27.30	27.70	56,400	27.426	0.44%
2025-05-06	27.24	27.24	27.50	27.00	27.28	9,400	255,354	27.165	27.24	27.24	27.50	27.00	27.28	9,400	27.165	0.15%
2025-05-02	27.20	27.14	27.50	26.84	27.20	53,800	1,452,966	27.007	27.20	27.14	27.50	26.84	27.20	53,800	27.007	1.34%
2025-04-30	26.84	26.80	26.84	26.76	26.90	65,500	1,754,334	26.784	26.84	26.80	26.84	26.76	26.90	65,500	26.784	-0.15%
2025-04-29	26.88	26.76	27.00	26.80	26.92	7,800	209,342	26.839	26.88	26.76	27.00	26.80	26.92	7,800	26.839	0.22%
2025-04-28	26.82	26.70	27.50	26.72	26.90	27,500	737,486	26.818	26.82	26.70	27.50	26.72	26.90	27,500	26.818	-0.22%
2025-04-25	26.88	26.80	27.26	26.86	27.26	1,898,700	50,772,138	26.741	26.88	26.80	27.26	26.86	27.26	1,898,700	26.740	0.07%
2025-04-24	26.86	26.60	27.50	26.82	27.00	32,573	874,579	26.850	26.86	26.60	27.50	26.82	27.00	32,573	26.850	-0.15%
2025-04-23	26.90	26.84	27.70	26.80	26.96	26,500	713,110	26.910	26.90	26.84	27.70	26.80	26.96	26,500	26.910	0.22%
2025-04-22	26.84	26.76	26.88	26.68	26.88	3,800	101,806	26.791	26.84	26.76	26.88	26.68	26.88	3,800	26.791	0.45%
2025-04-17	26.72	26.64	26.88	26.64	26.72	19,800	528,064	26.670	26.72	26.64	26.88	26.64	26.72	19,800	26.670	0.75%
2025-04-16	26.52	26.26	26.88	26.24	26.74	141,000	3,744,610	26.558	26.52	26.26	26.88	26.24	26.74	141,000	26.558	-0.30%
2025-04-15	26.60	26.40	26.88	26.50	26.74	12,500	331,380	26.510	26.60	26.40	26.88	26.50	26.74	12,500	26.510	-0.23%
2025-04-14	26.66	26.60	26.88	26.48	26.72	38,800	1,032,474	26.610	26.66	26.60	26.88	26.48	26.72	38,800	26.610	0.38%
2025-04-11	26.56	26.44	26.60	26.16	26.56	54,200	1,429,052	26.366	26.56	26.44	26.60	26.16	26.56	54,200	26.366	1.53%
2025-04-10	26.16	26.00	26.50	25.90	26.30	125,900	3,294,502	26.168	26.16	26.00	26.50	25.90	26.30	125,900	26.168	0.77%
2025-04-09	25.96	25.20	26.40	25.14	26.00	300,200	7,678,558	25.578	25.96	25.20	26.40	25.14	26.00	300,200	25.578	1.80%
2025-04-08	25.50	25.00	25.60	25.14	25.50	99,635	2,529,884	25.392	25.50	25.00	25.60	25.14	25.50	99,635	25.392	6.25%
2025-04-07	24.00	24.00	24.34	24.00	26.00	1,094,700	27,416,476	25.045	24.00	24.00	24.34	24.00	26.00	1,094,700	25.045	-12.22%
2025-04-03	27.34	27.30	27.34	27.30	27.60	130,600	3,578,328	27.399	27.34	27.30	27.34	27.30	27.60	130,600	27.399	-1.23%
2025-04-02	27.68	27.64	27.68	27.66	27.74	15,330	424,619	27.699	27.68	27.64	27.68	27.66	27.74	15,330	27.699	0.00%
2025-04-01	27.68	27.64	27.72	27.66	27.98	14,600	406,032	27.810	27.68	27.64	27.72	27.66	27.98	14,600	27.810	-0.36%
2025-03-31	27.78	27.64	28.02	27.56	28.02	51,500	1,434,282	27.850	27.78	27.64	28.02	27.56	28.02	51,500	27.850	-0.50%
2025-03-28	27.92	27.92	28.00	27.80	28.32	156,100	4,360,296	27.933	27.92	27.92	28.00	27.80	28.32	156,100	27.933	-0.29%
2025-03-27	28.00	27.92	28.42	27.82	28.40	282,500	7,909,296	27.998	28.00	27.92	28.42	27.82	28.40	282,500	27.998	0.21%
2025-03-26	27.94	27.90	28.42	27.92	28.06	163,600	4,576,642	27.975	27.94	27.90	28.42	27.92	28.06	163,600	27.975	-0.36%
2025-03-25	28.04	28.00	29.08	27.94	28.14	44,800	1,256,532	28.048	28.04	28.00	29.08	27.94	28.14	44,800	28.048	-0.28%
2025-03-24	28.12	28.12	28.84	27.88	28.08	1,588,000	44,738,182	28.173	28.12	28.12	28.84	27.88	28.08	1,588,000	28.173	0.86%
2025-03-21	27.88	27.88	28.04	27.88	28.62	88,740	2,488,455	28.042	27.88	27.88	28.04	27.88	28.62	88,740	28.042	-2.04%
2025-03-20	28.46	28.40	28.62	28.42	28.80	138,367	3,947,681	28.531	28.46	28.40	28.62	28.42	28.80	138,367	28.531	-1.25%
2025-03-19	28.82	28.66	28.96	28.66	28.96	393,800	11,336,138	28.787	28.82	28.66	28.96	28.66	28.96	393,800	28.787	0.14%
2025-03-18	28.78	28.78	29.00	28.66	28.94	2,076,900	59,753,186	28.770	28.78	28.78	29.00	28.66	28.94	2,076,900	28.770	0.63%
2025-03-17	28.60	28.60	28.84	28.56	29.00	1,460,600	41,951,458	28.722	28.60	28.60	28.84	28.56	29.00	1,460,600	28.722	-0.76%
2025-03-14	28.82	28.82	28.88	28.10	28.88	141,400	4,058,522	28.702	28.82	28.82	28.88	28.10	28.88	141,400	28.702	2.93%
2025-03-13	28.00	27.80	28.22	27.94	28.22	34,100	958,954	28.122	28.00	27.80	28.22	27.94	28.22	34,100	28.122	-0.64%
2025-03-12	28.18	28.00	28.38	28.00	28.40	177,500	4,989,630	28.111	28.18	28.00	28.38	28.00	28.40	177,500	28.111	-0.21%
2025-03-11	28.24	28.20	28.64	27.86	28.24	1,111,900	30,733,887	27.641	28.24	28.20	28.64	27.86	28.24	1,111,900	27.641	0.79%
2025-03-10	28.02	27.94	29.40	27.90	29.20	1,663,400	46,102,214	27.716	28.02	27.94	29.40	27.90	29.20	1,663,400	27.716	-0.64%
2025-03-07	28.20	28.08	28.40	28.20	28.40	3,241,670	90,925,203	28.049	28.20	28.08	28.40	28.20	28.40	3,241,670	28.049	-0.56%
2025-03-06	28.36	28.34	28.50	28.12	28.60	116,400	3,289,874	28.264	28.36	28.34	28.50	28.12	28.60	116,400	28.264	1.79%
2025-03-05	27.86	27.70	28.12	27.60	27.88	1,769,900	49,502,554	27.969	27.86	27.70	28.12	27.60	27.88	1,769,900	27.969	1.02%
2025-03-04	27.58	27.50	27.60	27.42	27.90	3,775,777	104,845,411	27.768	27.58	27.50	27.60	27.42	27.90	3,775,777	27.768	0.00%
2025-03-03	27.58	27.52	28.00	27.50	27.96	3,535,700	98,581,962	27.882	27.58	27.52	28.00	27.50	27.96	3,535,700	27.882	-0.14%
2025-02-28	27.62	27.62	28.08	27.54	28.58	140,900	3,916,812	27.799	27.62	27.62	28.08	27.54	28.58	140,900	27.799	-2.33%
2025-02-27	28.28	28.00	28.60	28.10	28.28	32,700	921,864	28.192	28.28	28.00	28.60	28.10	28.28	32,700	28.192	0.14%
2025-02-26	28.24	28.12	29.50	28.06	28.30	85,600	2,411,994	28.178	28.24	28.12	29.50	28.06	28.30	85,600	28.178	0.57%
2025-02-25	28.08	28.00	29.50	28.04	28.82	2,572,261	72,652,198	28.245	28.08	28.00	29.50	28.04	28.82	2,572,261	28.244	-1.06%
2025-02-24	28.38	28.34	28.44	28.26	29.50	124,000	3,533,072	28.493	28.38	28.34	28.44	28.26	29.50	124,000	28.493	-0.21%
2025-02-21	28.44	28.38	28.50	28.10	28.52	126,970	3,599,107	28.346	28.44	28.38	28.50	28.10	28.52	126,970	28.346	1.57%
2025-02-20	28.00	27.92	29.00	27.98	28.12	59,154	1,657,932	28.027	28.00	27.92	29.00	27.98	28.12	59,154	28.027	-0.07%
2025-02-19	28.02	27.90	28.08	27.90	28.08	92,000	2,577,754	28.019	28.02	27.90	28.08	27.90	28.08	92,000	28.019	0.29%
2025-02-18	27.94	27.90	28.10	27.80	28.30	66,900	1,883,540	28.155	27.94	27.90	28.10	27.80	28.30	66,900	28.155	-0.50%
2025-02-17	28.08	28.00	28.50	28.06	28.68	150,700	4,250,260	28.204	28.08	28.00	28.50	28.06	28.68	150,700	28.203	-0.71%
2025-02-14	28.28	28.12	28.50	27.60	28.28	9,900,000	273,950,300	27.672	28.28	28.12	28.50	27.60	28.28	9,900,000	27.672	2.32%
2025-02-13	27.64	27.58	28.00	27.68	28.12	112,200	3,120,546	27.812	27.64	27.58	28.00	27.68	28.12	112,200	27.812	-0.58%
2025-02-12	27.80	27.70	27.90	27.48	27.88	1,217,700	33,624,432	27.613	27.80	27.70	27.90	27.48	27.88	1,217,700	27.613	0.87%
2025-02-11	27.56	27.50	28.00	27.48	28.00	61,400	1,704,678	27.764	27.56	27.50	28.00	27.48	28.00	61,400	27.763	-0.51%
2025-02-10	27.70	27.56	27.80	27.54	27.78	1,169,400	32,458,100	27.756	27.70	27.56	27.80	27.54	27.78	1,169,400	27.756	-0.22%
2025-02-07	27.76	27.66	28.00	27.22	27.86	5,262,072	146,087,177	27.762	27.76	27.66	28.00	27.22	27.86	5,262,072	27.762	1.46%
2025-02-06	27.36	27.22	27.40	27.04	27.38	18,700	510,376	27.293	27.36	27.22	27.40	27.04	27.38	18,700	27.293	1.18%
2025-02-05	27.04	27.00	27.20	26.96	27.36	348,200	9,410,838	27.027	27.04	27.00	27.20	26.96	27.36	348,200	27.027	-1.24%
2025-02-04	27.38	27.12	27.44	27.00	27.56	194,400	5,317,724	27.355	27.38	27.12	27.44	27.00	27.56	194,400	27.355	1.71%
2025-02-03	26.92	26.86	27.40	26.50	27.30	81,400	2,188,776	26.889	26.92	26.86	27.40	26.50	27.30	81,400	26.889	-1.03%
2025-01-28	27.20	27.26	27.30	27.20	27.38	5,500	149,984	27.270	27.20	27.26	27.30	27.20	27.38	5,500	27.270	-0.37%
2025-01-27	27.30	27.22	27.60	27.30	27.56	52,500	1,444,348	27.511	27.30	27.22	27.60	27.30	27.56	52,500	27.511	0.07%
2025-01-24	27.28	27.28	28.00	27.02	27.52	394,900	10,825,232	27.413	27.28	27.28	28.00	27.02	27.52	394,900	27.413	0.59%
2025-01-23	27.12	27.00	27.46	27.12	27.56	73,900	2,013,322	27.244	27.12	27.00	27.46	27.12	27.56	73,900	27.244	0.52%
2025-01-22	26.98	26.80	27.50	26.90	27.42	27,573	744,969	27.018	26.98	26.80	27.50	26.90	27.42	27,573	27.018	-1.03%
2025-01-21	27.26	27.10	27.50	27.20	27.46	57,400	1,567,122	27.302	27.26	27.10	27.50	27.20	27.46	57,400	27.302	0.59%
2025-01-20	27.10	27.08	27.50	26.96	27.32	70,000	1,900,520	27.150	27.10	27.08	27.50	26.96	27.32	70,000	27.150	0.89%
2025-01-17	26.86	26.22	27.00	26.74	27.00	42,200	1,135,750	26.914	26.86	26.22	27.00	26.74	27.00	42,200	26.914	0.00%
2025-01-16	26.86	26.56	27.00	26.66	27.18	124,200	3,336,552	26.864	26.86	26.56	27.00	26.66	27.18	124,200	26.864	0.15%
2025-01-15	26.82	26.22	27.50	26.76	26.94	65,800	1,765,302	26.828	26.82	26.22	27.50	26.76	26.94	65,800	26.828	-0.37%
2025-01-14	26.92	26.88	27.00	26.30	26.94	1,687,261	45,370,263	26.890	26.92	26.88	27.00	26.30	26.94	1,687,261	26.890	2.67%
2025-01-13	26.22	26.18	26.50	26.16	27.02	10,500	275,936	26.280	26.22	26.18	26.50	26.16	27.02	10,500	26.280	-0.23%
2025-01-10	26.28	26.26	27.00	26.24	26.90	6,700	177,458	26.486	26.28	26.26	27.00	26.24	26.90	6,700	26.486	-1.13%
2025-01-09	26.58	26.20	27.50	26.58	26.66	6,900	183,710	26.625	26.58	26.20	27.50	26.58	26.66	6,900	26.625	-0.30%
2025-01-08	26.66	26.52	27.50	26.28	27.00	20,075	530,651	26.433	26.66	26.52	27.50	26.28	27.00	20,075	26.433	-0.30%
2025-01-07	26.74	26.74	27.00	26.42	26.74	13,900	368,536	26.513	26.74	26.74	27.00	26.42	26.74	13,900	26.513	0.91%
2025-01-06	26.50	26.46	28.60	26.30	27.02	96,800	2,561,766	26.465	26.50	26.46	28.60	26.30	27.02	96,800	26.465	-1.92%
2025-01-03	27.02	27.02	28.60	26.48	27.02	144,635	3,859,588	26.685	27.02	27.02	28.60	26.48	27.02	144,635	26.685	0.52%
2025-01-02	26.88	26.80	28.00	26.80	28.00	95,200	2,587,748	27.182	26.88	26.80	28.00	26.80	28.00	95,200	27.182	-4.00%
2024-12-31	28.00	27.90	28.08	28.00	28.16	12,000	336,580	28.048	28.00	27.90	28.08	28.00	28.16	12,000	28.048	-0.85%
2024-12-30	28.24	28.00	28.50	28.10	28.28	77,900	2,197,388	28.208	28.24	28.00	28.50	28.10	28.28	77,900	28.208	0.50%
2024-12-27	28.10	28.00	28.30	28.00	28.30	71,000	1,998,890	28.153	28.10	28.00	28.30	28.00	28.30	71,000	28.153	0.21%
2024-12-24	28.04	28.02	28.06	27.80	28.04	5,300	148,208	27.964	28.04	28.02	28.06	27.80	28.04	5,300	27.964	0.86%
2024-12-23	27.80	27.72	28.10	27.80	28.02	5,200	145,446	27.970	27.80	27.72	28.10	27.80	28.02	5,200	27.970	0.29%
2024-12-20	27.72	27.66	27.78	27.70	27.94	58,771	1,633,004	27.786	27.72	27.66	27.78	27.70	27.94	58,771	27.786	-0.36%
2024-12-19	27.82	27.80	28.00	27.66	27.96	153,400	4,273,158	27.856	27.82	27.80	28.00	27.66	27.96	153,400	27.856	-0.43%
2024-12-18	27.94	27.84	28.40	27.94	28.04	50,800	1,421,810	27.988	27.94	27.84	28.40	27.94	28.04	50,800	27.988	0.29%
2024-12-17	27.86	27.76	31.50	27.76	28.10	13,700	382,416	27.914	27.86	27.76	31.50	27.76	28.10	13,700	27.914	0.29%
2024-12-16	27.78	27.64	29.92	27.66	27.90	25,800	716,736	27.781	27.78	27.64	29.92	27.66	27.90	25,800	27.780	-0.36%
2024-12-13	27.88	27.70	28.50	27.88	28.34	74,500	2,102,514	28.222	27.88	27.70	28.50	27.88	28.34	74,500	28.222	-2.52%
2024-12-12	28.60	28.60	28.82	28.38	28.72	23,500	670,300	28.523	28.60	28.60	28.82	28.38	28.72	23,500	28.523	1.06%
2024-12-11	28.30	28.00	31.00	28.18	28.56	59,700	1,696,458	28.416	28.30	28.00	31.00	28.18	28.56	59,700	28.416	0.93%
2024-12-10	28.04	28.04	28.50	28.04	29.94	191,800	5,518,144	28.770	28.04	28.04	28.50	28.04	29.94	191,800	28.770	-4.95%
2024-12-09	29.50	29.30	32.00	28.00	29.50	306,800	8,895,746	28.995	29.50	29.30	32.00	28.00	29.50	306,800	28.995	4.31%
2024-12-06	28.28	28.20	28.44	27.90	28.42	60,970	1,724,763	28.289	28.28	28.20	28.44	27.90	28.42	60,970	28.289	1.58%
2024-12-05	27.84	27.82	27.90	27.64	27.88	20,900	581,762	27.836	27.84	27.82	27.90	27.64	27.88	20,900	27.836	0.00%
2024-12-04	27.84	27.84	28.54	27.82	28.02	4,600	128,412	27.916	27.84	27.84	28.54	27.82	28.02	4,600	27.916	-0.50%
2024-12-03	27.98	27.64	28.50	27.68	28.42	37,400	1,047,376	28.005	27.98	27.64	28.50	27.68	28.42	37,400	28.005	0.00%
2024-12-02	27.98	27.88	29.00	27.86	28.02	49,400	1,381,030	27.956	27.98	27.88	29.00	27.86	28.02	49,400	27.956	0.00%
2024-11-29	27.98	27.92	28.16	27.46	28.32	1,123,560	31,525,086	28.058	27.98	27.92	28.16	27.46	28.32	1,123,560	28.058	1.75%
2024-11-28	27.50	27.46	27.90	27.48	27.92	414,400	11,432,846	27.589	27.50	27.46	27.90	27.48	27.92	414,400	27.589	-1.43%
2024-11-27	27.90	27.48	-	27.12	27.94	50,700	1,402,434	27.661	27.90	27.48	-	27.12	27.94	50,700	27.661	2.57%
2024-11-26	27.20	27.00	-	27.20	27.48	83,400	2,274,532	27.273	27.20	27.00	-	27.20	27.48	83,400	27.273	0.00%
2024-11-25	27.20	27.00	27.90	27.12	27.72	504,900	13,856,773	27.445	27.20	27.00	27.90	27.12	27.72	504,900	27.445	0.29%
2024-11-22	27.12	27.12	28.74	27.12	28.44	821,600	22,579,834	27.483	27.12	27.12	28.74	27.12	28.44	821,600	27.483	-4.64%
2024-11-21	28.44	28.44	28.78	28.34	28.44	109,670	3,115,145	28.405	28.44	28.44	28.78	28.34	28.44	109,670	28.405	0.07%
2024-11-20	28.42	28.00	28.56	28.24	28.48	16,600	471,156	28.383	28.42	28.00	28.56	28.24	28.48	16,600	28.383	1.21%
2024-11-19	28.08	28.08	32.00	27.76	28.34	265,900	7,497,512	28.197	28.08	28.08	32.00	27.76	28.34	265,900	28.197	-0.07%
2024-11-18	28.10	28.06	32.00	28.08	28.84	1,094,200	30,745,806	28.099	28.10	28.06	32.00	28.08	28.84	1,094,200	28.099	0.29%
2024-11-15	28.02	28.02	29.80	28.02	28.70	1,482,700	41,868,464	28.238	28.02	28.02	29.80	28.02	28.70	1,482,700	28.238	-2.37%
2024-11-14	28.70	28.02	31.50	28.70	30.00	137,756	4,002,885	29.058	28.70	28.02	31.50	28.70	30.00	137,756	29.058	-2.18%
2024-11-13	29.34	29.36	32.00	28.66	29.40	1,174,700	34,577,183	29.435	29.34	29.36	32.00	28.66	29.40	1,174,700	29.435	1.25%
2024-11-12	29.30	28.30	29.60	29.16	30.72	655,600	19,418,516	29.620	28.98	27.99	29.27	28.84	30.38	662,916	29.293	-1.81%
2024-11-11	29.84	29.72	29.84	29.20	29.90	2,919,328	86,170,821	29.517	29.51	29.39	29.51	28.88	29.57	2,951,907	29.192	0.13%
2024-11-08	29.80	29.76	29.80	29.74	30.38	128,300	3,853,750	30.037	29.47	29.43	29.47	29.41	30.04	129,732	29.706	-1.32%
2024-11-07	30.20	29.20	30.32	28.64	30.28	884,224	26,139,935	29.563	29.87	28.88	29.99	28.32	29.95	894,092	29.236	2.93%
2024-11-06	29.34	29.32	30.00	29.08	30.00	164,400	4,844,320	29.467	29.02	29.00	29.67	28.76	29.67	166,235	29.141	-1.74%
2024-11-05	29.86	29.86	29.88	28.88	29.88	2,544,400	75,461,886	29.658	29.53	29.53	29.55	28.56	29.55	2,572,795	29.331	3.04%
2024-11-04	28.98	28.88	29.10	28.46	29.02	45,000	1,297,772	28.839	28.66	28.56	28.78	28.15	28.70	45,502	28.521	1.47%
2024-11-01	28.56	28.50	28.56	27.90	28.80	182,900	5,214,992	28.513	28.24	28.19	28.24	27.59	28.48	184,941	28.198	0.21%
2024-10-31	28.50	28.38	30.02	28.22	28.68	158,300	4,502,730	28.444	28.19	28.07	29.69	27.91	28.36	160,067	28.130	0.35%
2024-10-30	28.40	28.24	28.54	28.18	28.60	83,100	2,349,632	28.275	28.09	27.93	28.23	27.87	28.28	84,027	27.963	-0.70%
2024-10-29	28.60	28.50	29.00	28.58	28.96	43,600	1,249,468	28.658	28.28	28.19	28.68	28.26	28.64	44,087	28.341	-1.17%
2024-10-28	28.94	28.78	30.02	28.56	28.96	42,400	1,223,912	28.866	28.62	28.46	29.69	28.24	28.64	42,873	28.547	0.07%
2024-10-25	28.92	28.64	30.00	28.76	29.16	67,100	1,936,744	28.864	28.60	28.32	29.67	28.44	28.84	67,849	28.545	0.56%
2024-10-24	28.76	28.72	29.00	28.68	30.00	73,400	2,115,274	28.818	28.44	28.40	28.68	28.36	29.67	74,219	28.500	-0.83%
2024-10-23	29.00	28.80	29.30	28.66	29.22	717,868	20,812,452	28.992	28.68	28.48	28.98	28.34	28.90	725,879	28.672	0.69%
2024-10-22	28.80	28.78	30.00	28.66	28.90	28,300	814,372	28.776	28.48	28.46	29.67	28.34	28.58	28,616	28.459	-0.69%
2024-10-21	29.00	28.84	29.00	28.56	29.10	89,300	2,571,412	28.795	28.68	28.52	28.68	28.24	28.78	90,297	28.477	0.42%
2024-10-18	28.88	28.60	29.42	27.60	29.30	3,727,800	104,974,966	28.160	28.56	28.28	29.10	27.30	28.98	3,769,401	27.849	5.17%
2024-10-17	27.46	27.42	28.00	27.40	28.44	195,500	5,437,774	27.815	27.16	27.12	27.69	27.10	28.13	197,682	27.508	-2.07%
2024-10-16	28.04	27.94	28.30	27.80	28.30	339,900	9,527,510	28.030	27.73	27.63	27.99	27.49	27.99	343,693	27.721	-0.57%
2024-10-15	28.20	28.16	28.60	27.98	30.00	486,100	13,797,102	28.383	27.89	27.85	28.28	27.67	29.67	491,525	28.070	-3.75%
2024-10-14	29.30	28.90	29.30	28.42	30.10	325,009	9,400,161	28.923	28.98	28.58	28.98	28.11	29.77	328,636	28.604	-0.68%
2024-10-10	29.50	29.36	30.10	28.80	30.36	3,978,000	119,115,138	29.944	29.17	29.04	29.77	28.48	30.02	4,022,393	29.613	3.00%
2024-10-09	28.64	28.64	29.80	28.50	31.60	1,151,600	34,563,552	30.014	28.32	28.32	29.47	28.19	31.25	1,164,451	29.682	-6.41%
2024-10-08	30.60	30.00	31.00	30.58	37.04	6,003,700	195,139,504	32.503	30.26	29.67	30.66	30.24	36.63	6,070,699	32.144	-12.32%
2024-10-07	34.90	34.78	34.90	33.68	35.50	3,973,389	136,841,268	34.439	34.51	34.40	34.51	33.31	35.11	4,017,731	34.059	5.44%
2024-10-04	33.10	33.00	34.00	31.96	33.26	4,335,700	141,243,226	32.577	32.73	32.64	33.62	31.61	32.89	4,384,085	32.217	2.35%
2024-10-03	32.34	32.22	32.34	31.50	32.68	784,779	25,217,611	32.133	31.98	31.86	31.98	31.15	32.32	793,537	31.779	-0.49%
2024-10-02	32.50	32.32	32.50	30.84	32.86	2,050,400	66,061,680	32.219	32.14	31.96	32.14	30.50	32.50	2,073,282	31.863	8.26%
2024-09-30	30.02	30.68	30.92	28.64	30.68	977,600	29,072,042	29.738	29.69	30.34	30.58	28.32	30.34	988,510	29.410	7.21%
2024-09-27	28.00	28.00	28.58	27.00	30.44	693,400	19,164,382	27.638	27.69	27.69	28.26	26.70	30.10	701,138	27.333	4.32%
2024-09-26	26.84	26.84	27.00	25.40	26.88	194,300	5,062,474	26.055	26.54	26.54	26.70	25.12	26.58	196,468	25.767	5.42%
2024-09-25	25.46	25.46	25.78	25.44	26.04	418,900	10,786,322	25.749	25.18	25.18	25.50	25.16	25.75	423,575	25.465	1.52%
2024-09-24	25.08	24.66	25.60	23.96	25.08	256,500	6,318,664	24.634	24.80	24.39	25.32	23.70	24.80	259,362	24.362	5.11%
2024-09-23	23.86	23.30	-	23.86	24.02	48,200	1,151,648	23.893	23.60	23.04	-	23.60	23.75	48,738	23.629	0.34%
2024-09-20	23.78	23.66	24.90	23.60	23.84	31,900	757,022	23.731	23.52	23.40	24.63	23.34	23.58	32,256	23.469	0.25%
2024-09-19	23.72	23.70	24.10	23.28	23.78	72,000	1,701,916	23.638	23.46	23.44	23.83	23.02	23.52	72,803	23.377	0.76%
2024-09-17	23.54	23.50	24.10	23.42	23.54	130,000	3,055,240	23.502	23.28	23.24	23.83	23.16	23.28	131,451	23.242	0.43%
2024-09-16	23.44	23.28	24.10	23.34	23.46	103,400	2,422,064	23.424	23.18	23.02	23.83	23.08	23.20	104,554	23.166	0.34%
2024-09-13	23.36	23.36	-	23.36	23.58	122,200	2,859,778	23.402	23.10	23.10	-	23.10	23.32	123,564	23.144	-0.17%
2024-09-12	23.40	23.36	23.50	23.36	23.48	31,100	727,220	23.383	23.14	23.10	23.24	23.10	23.22	31,447	23.125	-0.26%
2024-09-11	23.46	23.30	27.00	23.40	23.48	29,500	692,470	23.474	23.20	23.04	26.70	23.14	23.22	29,829	23.214	-0.09%
2024-09-10	23.48	23.32	-	23.30	23.48	194,600	4,560,780	23.437	23.22	23.06	-	23.04	23.22	196,772	23.178	0.26%
2024-09-09	23.42	23.42	27.00	23.42	23.96	28,000	658,946	23.534	23.16	23.16	26.70	23.16	23.70	28,312	23.274	-2.25%
2024-09-05	23.96	23.86	25.72	23.88	23.96	12,416	296,640	23.892	23.70	23.60	25.44	23.62	23.70	12,555	23.628	0.42%
2024-09-04	23.86	23.84	25.72	23.86	24.02	17,200	411,158	23.905	23.60	23.58	25.44	23.60	23.75	17,392	23.641	-0.67%
2024-09-03	24.02	23.80	25.72	23.82	24.02	96,100	2,297,318	23.906	23.75	23.54	25.44	23.56	23.75	97,172	23.642	0.25%
2024-09-02	23.96	23.90	24.28	23.94	24.30	32,800	788,090	24.027	23.70	23.64	24.01	23.68	24.03	33,166	23.762	-2.52%
2024-08-30	24.58	23.80	24.86	24.30	24.74	180,400	4,441,406	24.620	24.31	23.54	24.59	24.03	24.47	182,413	24.348	1.99%
2024-08-29	24.10	23.88	24.50	23.90	24.12	50,200	1,204,390	23.992	23.83	23.62	24.23	23.64	23.85	50,760	23.727	0.58%
2024-08-28	23.96	23.96	24.50	23.94	24.12	57,800	1,385,116	23.964	23.70	23.70	24.23	23.68	23.85	58,445	23.699	-0.91%
2024-08-27	24.18	24.18	24.30	24.18	24.36	8,100	196,306	24.235	23.91	23.91	24.03	23.91	24.09	8,190	23.968	-0.74%
2024-08-26	24.36	24.22	24.36	24.30	24.40	41,300	1,005,808	24.354	24.09	23.95	24.09	24.03	24.13	41,761	24.085	0.00%
2024-08-23	24.36	24.22	24.36	24.22	24.36	2,600	63,106	24.272	24.09	23.95	24.09	23.95	24.09	2,629	24.004	0.50%
2024-08-22	24.24	24.00	24.32	24.16	24.26	25,200	611,042	24.248	23.97	23.74	24.05	23.89	23.99	25,481	23.980	-0.33%
2024-08-21	24.32	24.26	24.40	-	-	0	0	-	24.05	23.99	24.13	-	-	0	-	-0.25%
2024-08-20	24.38	24.10	25.50	24.30	24.54	30,900	752,848	24.364	24.11	23.83	25.22	24.03	24.27	31,245	24.095	-0.57%
2024-08-19	24.52	23.90	24.92	24.50	24.64	169,900	4,172,650	24.559	24.25	23.64	24.64	24.23	24.37	171,796	24.288	0.91%
2024-08-16	24.30	24.24	24.92	24.24	24.40	38,000	923,070	24.291	24.03	23.97	24.64	23.97	24.13	38,424	24.023	-0.16%
2024-08-15	24.34	24.10	24.92	23.90	24.38	3,562	85,562	24.021	24.07	23.83	24.64	23.64	24.11	3,602	23.756	1.00%
2024-08-14	24.10	24.10	26.80	24.00	24.22	433,200	10,445,362	24.112	23.83	23.83	26.50	23.74	23.95	438,034	23.846	-0.17%
2024-08-13	24.14	24.00	26.80	24.02	24.18	765,200	18,468,968	24.136	23.87	23.74	26.50	23.75	23.91	773,739	23.870	0.08%
2024-08-12	24.12	24.12	24.16	24.12	24.32	202,800	4,900,210	24.163	23.85	23.85	23.89	23.85	24.05	205,063	23.896	-0.74%
2024-08-09	24.30	24.24	24.42	24.32	24.46	48,600	1,188,256	24.450	24.03	23.97	24.15	24.05	24.19	49,142	24.180	0.08%
2024-08-08	24.28	24.20	25.20	24.16	24.32	40,400	976,120	24.161	24.01	23.93	24.92	23.89	24.05	40,851	23.895	0.50%
2024-08-07	24.16	24.16	25.20	24.16	24.38	148,600	3,606,534	24.270	23.89	23.89	24.92	23.89	24.11	150,258	24.002	-0.74%
2024-08-06	24.34	24.10	25.20	24.20	24.52	268,674	6,553,933	24.394	24.07	23.83	24.92	23.93	24.25	271,672	24.124	-0.33%
2024-08-05	24.42	24.20	24.54	24.38	24.80	559,700	13,718,054	24.510	24.15	23.93	24.27	24.11	24.53	565,946	24.239	-0.49%
2024-08-02	24.54	24.50	25.20	24.54	24.70	9,000	220,988	24.554	24.27	24.23	24.92	24.27	24.43	9,100	24.283	-0.73%
2024-08-01	24.72	24.60	25.20	24.72	24.92	500	12,428	24.856	24.45	24.33	24.92	24.45	24.64	506	24.582	-0.80%
2024-07-31	24.92	24.86	25.20	24.22	24.86	13,000	318,716	24.517	24.64	24.59	24.92	23.95	24.59	13,145	24.246	2.98%
2024-07-30	24.20	24.08	25.20	24.10	24.32	262,000	6,340,600	24.201	23.93	23.81	24.92	23.83	24.05	264,924	23.934	-0.82%
2024-07-29	24.40	24.00	25.20	24.40	24.50	5,200	127,368	24.494	24.13	23.74	24.92	24.13	24.23	5,258	24.224	-0.41%
2024-07-26	24.50	24.08	25.20	24.40	24.60	29,300	719,966	24.572	24.23	23.81	24.92	24.13	24.33	29,627	24.301	-0.16%
2024-07-25	24.54	24.52	24.54	24.34	24.64	151,600	3,702,644	24.424	24.27	24.25	24.27	24.07	24.37	153,292	24.154	0.08%
2024-07-24	24.52	24.46	25.00	24.44	24.66	218,700	5,364,772	24.530	24.25	24.19	24.72	24.17	24.39	221,141	24.260	-0.57%
2024-07-23	24.66	24.62	24.94	24.64	25.00	4,700	116,604	24.809	24.39	24.35	24.66	24.37	24.72	4,752	24.536	-1.75%
2024-07-22	25.10	25.10	26.18	24.98	25.34	52,300	1,317,304	25.188	24.82	24.82	25.89	24.70	25.06	52,884	24.909	-1.26%
2024-07-19	25.42	25.40	26.80	25.12	25.52	324,800	8,236,844	25.360	25.14	25.12	26.50	24.84	25.24	328,425	25.080	0.55%
2024-07-18	25.28	25.00	25.38	24.96	25.32	469,200	11,849,112	25.254	25.00	24.72	25.10	24.68	25.04	474,436	24.975	0.56%
2024-07-17	25.14	24.16	25.20	25.02	25.18	252,100	6,334,154	25.126	24.86	23.89	24.92	24.74	24.90	254,913	24.848	0.40%
2024-07-16	25.04	24.96	25.20	24.80	25.06	400,000	9,991,460	24.979	24.76	24.68	24.92	24.53	24.78	404,464	24.703	0.56%
2024-07-15	24.90	24.80	25.30	24.80	24.94	62,100	1,542,158	24.834	24.63	24.53	25.02	24.53	24.66	62,793	24.559	0.16%
2024-07-12	24.86	24.74	25.18	24.76	24.80	62,500	1,549,500	24.792	24.59	24.47	24.90	24.49	24.53	63,197	24.518	0.40%
2024-07-11	24.76	24.70	25.18	24.38	24.78	1,100	27,202	24.729	24.49	24.43	24.90	24.11	24.51	1,112	24.456	1.56%
2024-07-10	24.38	24.30	25.70	24.38	24.50	34,400	839,798	24.413	24.11	24.03	25.42	24.11	24.23	34,784	24.143	-0.89%
2024-07-09	24.60	24.16	25.30	24.08	25.30	133,700	3,263,982	24.413	24.33	23.89	25.02	23.81	25.02	135,192	24.143	1.82%
2024-07-08	24.16	24.16	24.80	24.16	24.36	31,300	759,736	24.273	23.89	23.89	24.53	23.89	24.09	31,649	24.005	-0.66%
2024-07-05	24.32	24.38	25.30	24.16	24.44	43,800	1,062,314	24.254	24.05	24.11	25.02	23.89	24.17	44,289	23.986	-0.49%
2024-07-04	24.44	24.40	25.30	24.44	24.62	108,200	2,657,162	24.558	24.17	24.13	25.02	24.17	24.35	109,407	24.287	-0.41%
2024-07-03	24.54	24.52	24.54	24.50	24.58	11,900	292,234	24.558	24.27	24.25	24.27	24.23	24.31	12,033	24.286	-0.32%
2024-07-02	24.62	24.52	24.62	24.60	24.68	52,600	1,295,052	24.621	24.35	24.25	24.35	24.33	24.41	53,187	24.349	0.41%
2024-06-28	24.52	24.44	24.70	24.50	24.60	226,100	5,553,906	24.564	24.25	24.17	24.43	24.23	24.33	228,623	24.293	0.41%
2024-06-27	24.42	24.40	25.30	24.42	24.50	6,000	146,826	24.471	24.15	24.13	25.02	24.15	24.23	6,067	24.201	-0.97%
2024-06-26	24.66	24.62	25.30	24.36	24.66	34,300	841,902	24.545	24.39	24.35	25.02	24.09	24.39	34,683	24.274	0.65%
2024-06-25	24.50	24.46	24.50	24.40	24.72	46,200	1,132,802	24.520	24.23	24.19	24.23	24.13	24.45	46,716	24.249	-0.65%
2024-06-24	24.66	24.50	24.78	24.60	24.68	4,800	118,300	24.646	24.39	24.23	24.51	24.33	24.41	4,854	24.374	-2.53%
2024-06-21	25.30	24.70	25.30	24.60	25.30	684,655	16,922,544	24.717	25.02	24.43	25.02	24.33	25.02	692,296	24.444	-1.56%
2024-06-20	25.70	24.80	25.70	24.84	25.70	38,291	953,908	24.912	25.42	24.53	25.42	24.57	25.42	38,718	24.637	2.47%
2024-06-19	25.08	24.90	25.70	25.04	25.14	6,800	170,618	25.091	24.80	24.63	25.42	24.76	24.86	6,876	24.814	0.00%
2024-06-18	25.08	25.02	25.30	25.00	25.16	38,600	968,406	25.088	24.80	24.74	25.02	24.72	24.88	39,031	24.811	0.24%
2024-06-17	25.02	25.02	25.30	24.90	25.02	18,413	459,957	24.980	24.74	24.74	25.02	24.63	24.74	18,618	24.704	-0.16%
2024-06-14	25.06	24.80	25.20	24.88	25.04	19,900	496,750	24.962	24.78	24.53	24.92	24.61	24.76	20,122	24.687	0.40%
2024-06-13	24.96	24.60	25.10	24.96	25.12	25,100	627,720	25.009	24.68	24.33	24.82	24.68	24.84	25,380	24.733	-0.40%
2024-06-12	25.06	24.96	25.06	24.96	25.06	56,875	1,423,988	25.037	24.78	24.68	24.78	24.68	24.78	57,510	24.761	-0.08%
2024-06-11	25.08	24.96	25.28	24.94	25.28	61,200	1,531,152	25.019	24.80	24.68	25.00	24.66	25.00	61,883	24.743	-0.79%
2024-06-07	25.28	25.24	25.70	25.20	25.40	56,800	1,436,902	25.298	25.00	24.96	25.42	24.92	25.12	57,434	25.018	-0.47%
2024-06-06	25.40	25.40	25.46	25.40	25.56	26,200	666,624	25.444	25.12	25.12	25.18	25.12	25.28	26,492	25.163	-0.31%
2024-06-05	25.48	25.40	25.60	25.48	25.62	12,200	311,962	25.571	25.20	25.12	25.32	25.20	25.34	12,336	25.288	-0.47%
2024-06-04	25.60	25.52	27.00	25.38	25.62	18,200	464,858	25.542	25.32	25.24	26.70	25.10	25.34	18,403	25.260	0.87%
2024-06-03	25.38	25.20	27.00	25.28	25.48	173,500	4,405,202	25.390	25.10	24.92	26.70	25.00	25.20	175,436	25.110	0.48%
2024-05-31	25.26	25.26	27.00	25.26	25.54	24,611	624,638	25.380	24.98	24.98	26.70	24.98	25.26	24,886	25.100	-0.55%
2024-05-30	25.40	25.20	27.00	25.36	25.60	46,800	1,191,684	25.463	25.12	24.92	26.70	25.08	25.32	47,322	25.182	-0.31%
2024-05-29	25.48	25.20	27.00	25.46	25.60	10,800	275,640	25.522	25.20	24.92	26.70	25.18	25.32	10,921	25.241	-0.08%
2024-05-28	25.50	25.20	25.50	25.58	25.62	10,885	278,575	25.593	25.22	24.92	25.22	25.30	25.34	11,006	25.310	-0.47%
2024-05-27	25.62	25.62	27.00	25.50	25.58	7,000	178,600	25.514	25.34	25.34	26.70	25.22	25.30	7,078	25.233	0.71%
2024-05-24	25.44	25.20	27.50	25.42	26.02	29,000	739,662	25.506	25.16	24.92	27.20	25.14	25.73	29,324	25.224	-1.24%
2024-05-23	25.76	25.70	27.50	25.76	26.20	58,700	1,514,984	25.809	25.48	25.42	27.20	25.48	25.91	59,355	25.524	-1.38%
2024-05-22	26.12	26.10	26.20	25.96	26.40	122,400	3,192,306	26.081	25.83	25.81	25.91	25.67	26.11	123,766	25.793	0.31%
2024-05-21	26.04	25.90	27.50	26.00	26.10	46,900	1,221,047	26.035	25.75	25.61	27.20	25.71	25.81	47,423	25.748	-0.61%
2024-05-20	26.20	26.18	27.50	26.10	26.80	191,000	5,002,100	26.189	25.91	25.89	27.20	25.81	26.50	193,131	25.900	0.00%
2024-05-17	26.20	26.20	27.50	25.76	26.24	194,200	5,023,612	25.868	25.91	25.91	27.20	25.48	25.95	196,367	25.583	1.31%
2024-05-16	25.86	25.60	27.50	25.60	26.00	1,231,009	31,963,551	25.965	25.57	25.32	27.20	25.32	25.71	1,244,747	25.679	0.00%
2024-05-14	25.86	25.80	26.00	25.80	25.98	11,351	293,357	25.844	25.57	25.52	25.71	25.52	25.69	11,478	25.559	-0.46%
2024-05-13	25.98	25.88	27.00	25.76	26.08	2,158,842	55,782,399	25.839	25.69	25.59	26.70	25.48	25.79	2,182,934	25.554	-0.08%
2024-05-10	26.00	25.94	27.44	25.90	26.14	641,400	16,674,158	25.997	25.71	25.65	27.14	25.61	25.85	648,558	25.710	-0.31%
2024-05-09	26.08	25.94	26.06	25.90	26.12	47,700	1,242,230	26.043	25.79	25.65	25.77	25.61	25.83	48,232	25.755	1.09%
2024-05-08	25.80	25.70	25.82	25.78	25.90	87,100	2,249,558	25.827	25.52	25.42	25.54	25.50	25.61	88,072	25.542	-0.69%
2024-05-07	25.98	25.90	26.06	25.96	26.08	432,300	11,247,282	26.017	25.69	25.61	25.77	25.67	25.79	437,124	25.730	-0.31%
2024-05-06	26.06	26.00	26.04	26.00	26.18	14,400	374,972	26.040	25.77	25.71	25.75	25.71	25.89	14,561	25.752	-0.38%
2024-05-03	26.16	26.14	26.18	26.10	26.24	245,800	6,436,036	26.184	25.87	25.85	25.89	25.81	25.95	248,543	25.895	0.93%
2024-05-02	25.92	25.80	26.20	25.80	25.96	104,600	2,709,140	25.900	25.63	25.52	25.91	25.52	25.67	105,767	25.614	1.41%
2024-04-30	25.56	25.56	27.50	25.56	25.72	1,916,800	48,884,951	25.503	25.28	25.28	27.20	25.28	25.44	1,938,191	25.222	-0.47%
2024-04-29	25.68	25.60	25.68	25.40	25.82	54,900	1,409,198	25.669	25.40	25.32	25.40	25.12	25.54	55,513	25.385	1.10%
2024-04-26	25.40	25.22	25.42	25.18	25.44	42,800	1,084,234	25.333	25.12	24.94	25.14	24.90	25.16	43,278	25.053	1.52%
2024-04-25	25.02	24.80	25.20	24.84	25.02	12,400	309,062	24.924	24.74	24.53	24.92	24.57	24.74	12,538	24.649	0.24%
2024-04-24	24.96	24.92	25.00	24.82	24.96	240,364	5,977,232	24.867	24.68	24.64	24.72	24.55	24.68	243,046	24.593	0.32%
2024-04-23	24.88	24.60	24.92	24.78	25.06	61,000	1,517,812	24.882	24.61	24.33	24.64	24.51	24.78	61,681	24.608	-0.64%
2024-04-22	25.04	25.00	28.50	25.04	25.26	52,200	1,314,940	25.190	24.76	24.72	28.19	24.76	24.98	52,783	24.912	-0.16%
2024-04-19	25.08	25.00	28.50	25.02	25.32	124,200	3,117,588	25.101	24.80	24.72	28.19	24.74	25.04	125,586	24.824	-0.95%
2024-04-18	25.32	24.70	25.76	24.60	25.58	270,400	6,855,022	25.351	25.04	24.43	25.48	24.33	25.30	273,418	25.072	0.08%
2024-04-17	25.30	25.24	25.50	24.96	25.30	259,100	6,491,882	25.056	25.02	24.96	25.22	24.68	25.02	261,991	24.779	2.10%
2024-04-16	24.78	24.78	25.00	24.78	25.04	72,200	1,801,232	24.948	24.51	24.51	24.72	24.51	24.76	73,006	24.672	-1.67%
2024-04-15	25.20	25.00	25.50	25.00	25.20	81,700	2,050,966	25.104	24.92	24.72	25.22	24.72	24.92	82,612	24.827	0.80%
2024-04-12	25.00	25.00	25.02	24.74	25.00	4,200	104,226	24.816	24.72	24.72	24.74	24.47	24.72	4,247	24.542	0.08%
2024-04-11	24.98	25.02	25.50	24.76	25.50	313,900	7,820,164	24.913	24.70	24.74	25.22	24.49	25.22	317,403	24.638	-2.04%
2024-04-10	25.50	24.82	25.50	24.84	25.50	211,000	5,279,546	25.022	25.22	24.55	25.22	24.57	25.22	213,355	24.745	1.76%
2024-04-09	25.06	25.02	25.18	25.00	26.36	78,700	1,970,332	25.036	24.78	24.74	24.90	24.72	26.07	79,578	24.760	-4.93%
2024-04-08	26.36	26.36	28.30	25.10	26.36	259,900	6,545,490	25.185	26.07	26.07	27.99	24.82	26.07	262,800	24.907	4.35%
2024-04-05	25.26	25.10	25.50	25.10	25.26	32,863	827,443	25.179	24.98	24.82	25.22	24.82	24.98	33,230	24.901	0.00%
2024-04-03	25.26	25.04	25.50	25.20	25.30	105,600	2,667,238	25.258	24.98	24.76	25.22	24.92	25.02	106,778	24.979	-0.32%
2024-04-02	25.34	25.30	25.50	25.00	25.50	523,900	13,278,680	25.346	25.06	25.02	25.22	24.72	25.22	529,747	25.066	1.60%
2024-03-28	24.94	24.80	28.30	24.74	25.08	46,900	1,171,160	24.971	24.66	24.53	27.99	24.47	24.80	47,423	24.696	0.48%
2024-03-27	24.82	24.62	25.06	24.88	25.06	71,000	1,774,586	24.994	24.55	24.35	24.78	24.61	24.78	71,792	24.718	-1.12%
2024-03-26	25.10	24.80	25.16	25.00	25.14	37,864	950,661	25.107	24.82	24.53	24.88	24.72	24.86	38,287	24.830	0.40%
2024-03-25	25.00	24.80	25.18	25.00	25.30	67,800	1,701,480	25.096	24.72	24.53	24.90	24.72	25.02	68,557	24.819	-0.24%
2024-03-22	25.06	24.88	26.80	24.88	25.42	310,600	7,798,112	25.107	24.78	24.61	26.50	24.61	25.14	314,066	24.830	-1.80%
2024-03-21	25.52	25.50	26.80	25.44	25.68	1,067,618	27,289,175	25.561	25.24	25.22	26.50	25.16	25.40	1,079,532	25.279	-0.23%
2024-03-20	25.58	25.52	26.80	25.44	25.64	411,400	10,500,610	25.524	25.30	25.24	26.50	25.16	25.36	415,991	25.242	0.16%
2024-03-19	25.54	25.48	26.80	25.50	25.72	429,000	10,981,558	25.598	25.26	25.20	26.50	25.22	25.44	433,788	25.316	-0.47%
2024-03-18	25.66	25.50	26.06	25.44	25.64	204,000	5,206,472	25.522	25.38	25.22	25.77	25.16	25.36	206,277	25.240	0.63%
2024-03-15	25.50	25.16	26.80	25.20	25.52	323,800	8,217,148	25.377	25.22	24.88	26.50	24.92	25.24	327,414	25.097	0.31%
2024-03-14	25.42	25.00	25.92	25.36	25.80	248,830	6,363,387	25.573	25.14	24.72	25.63	25.08	25.52	251,607	25.291	-0.31%
2024-03-13	25.50	25.40	25.50	25.50	26.04	342,600	8,760,874	25.572	25.22	25.12	25.22	25.22	25.75	346,423	25.290	-1.09%
2024-03-12	25.78	25.70	25.86	25.60	25.76	21,200	545,222	25.718	25.50	25.42	25.57	25.32	25.48	21,437	25.434	0.47%
2024-03-11	25.66	25.66	25.70	25.32	25.62	204,900	5,226,234	25.506	25.38	25.38	25.42	25.04	25.34	207,187	25.225	1.50%
2024-03-08	25.28	25.20	26.00	25.06	25.34	58,300	1,463,784	25.108	25.00	24.92	25.71	24.78	25.06	58,951	24.831	0.72%
2024-03-07	25.10	25.10	26.00	25.10	25.40	145,600	3,666,822	25.184	24.82	24.82	25.71	24.82	25.12	147,225	24.906	-0.79%
2024-03-06	25.30	25.26	25.42	25.28	25.42	369,800	9,360,558	25.313	25.02	24.98	25.14	25.00	25.14	373,927	25.033	-0.08%
2024-03-05	25.32	25.10	25.60	24.80	25.38	211,000	5,325,910	25.241	25.04	24.82	25.32	24.53	25.10	213,355	24.963	0.48%
2024-03-04	25.20	25.16	25.40	25.06	25.26	758,140	19,069,866	25.154	24.92	24.88	25.12	24.78	24.98	766,601	24.876	0.00%
2024-03-01	25.20	25.16	25.60	24.94	25.24	99,600	2,497,272	25.073	24.92	24.88	25.32	24.66	24.96	100,712	24.796	0.72%
2024-02-29	25.02	24.68	25.20	24.80	25.06	34,400	855,424	24.867	24.74	24.41	24.92	24.53	24.78	34,784	24.593	1.62%
2024-02-28	24.62	24.50	25.12	24.60	25.08	306,100	7,616,776	24.883	24.35	24.23	24.84	24.33	24.80	309,516	24.609	-1.36%
2024-02-27	24.96	24.94	25.80	24.56	24.98	260,000	6,437,034	24.758	24.68	24.66	25.52	24.29	24.70	262,902	24.485	1.30%
2024-02-26	24.64	24.60	28.30	24.68	24.90	185,800	4,594,416	24.728	24.37	24.33	27.99	24.41	24.63	187,873	24.455	-0.81%
2024-02-23	24.84	24.84	27.00	24.80	25.04	311,400	7,736,264	24.844	24.57	24.57	26.70	24.53	24.76	314,875	24.569	-0.40%
2024-02-22	24.94	24.84	25.00	24.66	24.94	13,332,435	331,306,300	24.850	24.66	24.57	24.72	24.39	24.66	13,481,221	24.575	1.05%
2024-02-21	24.68	24.70	25.00	24.24	24.90	939,100	23,165,792	24.668	24.41	24.43	24.72	23.97	24.63	949,580	24.396	1.73%
2024-02-20	24.26	24.14	26.00	24.10	24.28	113,100	2,734,916	24.181	23.99	23.87	25.71	23.83	24.01	114,362	23.915	0.41%
2024-02-19	24.16	24.00	24.50	24.02	24.50	340,000	8,198,916	24.115	23.89	23.74	24.23	23.75	24.23	343,794	23.848	-0.82%
2024-02-16	24.36	24.40	24.50	23.98	24.36	158,087	3,803,745	24.061	24.09	24.13	24.23	23.72	24.09	159,851	23.796	1.75%
2024-02-15	23.94	23.90	24.12	23.72	24.12	13,800	329,152	23.852	23.68	23.64	23.85	23.46	23.85	13,954	23.588	0.17%
2024-02-14	23.90	23.90	23.92	23.62	23.86	41,400	983,440	23.755	23.64	23.64	23.66	23.36	23.60	41,862	23.492	0.76%
2024-02-09	23.72	23.70	24.00	23.70	23.86	16,000	379,780	23.736	23.46	23.44	23.74	23.44	23.60	16,179	23.474	-0.75%
2024-02-08	23.90	23.90	24.00	23.78	24.04	116,100	2,770,930	23.867	23.64	23.64	23.74	23.52	23.77	117,396	23.603	0.34%
2024-02-07	23.82	23.86	26.00	23.60	23.90	500,200	11,916,860	23.824	23.56	23.60	25.71	23.34	23.64	505,782	23.561	0.59%
2024-02-06	23.68	23.70	24.00	22.74	23.68	705,029	16,436,855	23.314	23.42	23.44	23.74	22.49	23.42	712,897	23.056	4.13%
2024-02-05	22.74	22.74	23.20	22.24	23.04	770,500	17,515,786	22.733	22.49	22.49	22.94	21.99	22.79	779,099	22.482	-0.35%
2024-02-02	22.82	22.30	26.00	22.26	23.08	401,000	9,125,328	22.756	22.57	22.05	25.71	22.01	22.83	405,475	22.505	-0.78%
2024-02-01	23.00	23.00	26.00	22.84	23.24	322,300	7,448,376	23.110	22.75	22.75	25.71	22.59	22.98	325,897	22.855	0.09%
2024-01-31	22.98	22.98	-	22.90	23.20	179,300	4,132,124	23.046	22.73	22.73	-	22.65	22.94	181,301	22.792	-0.78%
2024-01-30	23.16	23.00	23.60	23.10	23.70	68,900	1,602,620	23.260	22.90	22.75	23.34	22.85	23.44	69,669	23.003	-1.86%
2024-01-29	23.60	23.60	23.78	23.56	23.88	154,400	3,658,564	23.695	23.34	23.34	23.52	23.30	23.62	156,123	23.434	-0.84%
2024-01-26	23.80	23.72	-	23.72	24.00	55,200	1,316,100	23.842	23.54	23.46	-	23.46	23.74	55,816	23.579	-0.83%
2024-01-25	24.00	23.96	25.80	23.48	24.02	2,123,204	50,743,474	23.900	23.74	23.70	25.52	23.22	23.75	2,146,898	23.636	1.27%
2024-01-24	23.70	23.70	24.04	22.88	26.50	211,800	4,922,316	23.240	23.44	23.44	23.77	22.63	26.21	214,164	22.984	2.16%
2024-01-23	23.20	23.18	-	22.80	23.30	440,200	10,146,690	23.050	22.94	22.92	-	22.55	23.04	445,112	22.796	1.67%
2024-01-22	22.82	22.82	22.86	22.80	23.36	95,000	2,185,884	23.009	22.57	22.57	22.61	22.55	23.10	96,060	22.755	-2.06%
2024-01-19	23.30	23.30	26.50	23.20	23.40	93,900	2,182,216	23.240	23.04	23.04	26.21	22.94	23.14	94,948	22.983	0.43%
2024-01-18	23.20	23.20	-	22.58	23.22	296,600	6,783,712	22.872	22.94	22.94	-	22.33	22.96	299,910	22.619	0.96%
2024-01-17	22.98	22.92	26.50	22.90	23.38	209,500	4,832,750	23.068	22.73	22.67	26.21	22.65	23.12	211,838	22.813	-2.30%
2024-01-16	23.52	23.30	26.50	23.20	23.54	159,100	3,718,266	23.371	23.26	23.04	26.21	22.94	23.28	160,876	23.113	0.43%
2024-01-15	23.42	23.42	26.50	23.30	23.58	35,500	831,880	23.433	23.16	23.16	26.21	23.04	23.32	35,896	23.175	-0.34%
2024-01-12	23.50	23.48	26.50	23.46	23.70	108,600	2,560,064	23.573	23.24	23.22	26.21	23.20	23.44	109,812	23.313	-0.42%
2024-01-11	23.60	23.56	23.62	23.38	23.70	101,300	2,385,726	23.551	23.34	23.30	23.36	23.12	23.44	102,430	23.291	0.68%
2024-01-10	23.44	23.40	23.66	23.36	23.64	50,560	1,186,426	23.466	23.18	23.14	23.40	23.10	23.38	51,124	23.207	-0.42%
2024-01-09	23.54	23.40	26.50	23.40	23.66	82,900	1,951,354	23.539	23.28	23.14	26.21	23.14	23.40	83,825	23.279	0.17%
2024-01-08	23.50	23.40	26.50	23.50	24.54	54,500	1,285,874	23.594	23.24	23.14	26.21	23.24	24.27	55,108	23.334	-1.43%
2024-01-05	23.84	23.84	25.22	23.78	24.06	137,300	3,287,156	23.941	23.58	23.58	24.94	23.52	23.79	138,832	23.677	-0.58%
2024-01-04	23.98	23.90	25.22	23.84	24.16	33,900	811,478	23.937	23.72	23.64	24.94	23.58	23.89	34,278	23.673	-1.07%
2024-01-03	24.24	24.16	25.22	24.18	24.30	54,100	1,309,006	24.196	23.97	23.89	24.94	23.91	24.03	54,704	23.929	-0.57%
2024-01-02	24.38	24.20	25.22	24.36	24.78	145,200	3,558,094	24.505	24.11	23.93	24.94	24.09	24.51	146,820	24.234	-1.61%
2023-12-29	24.78	24.68	24.86	24.72	24.90	12,142,742	301,564,321	24.835	24.51	24.41	24.59	24.45	24.63	12,278,251	24.561	0.24%
2023-12-28	24.72	24.70	25.22	24.08	24.74	90,320	2,214,118	24.514	24.45	24.43	24.94	23.81	24.47	91,328	24.244	3.00%
2023-12-27	24.00	24.00	24.04	23.78	24.00	151,900	3,639,304	23.959	23.74	23.74	23.77	23.52	23.74	153,595	23.694	0.08%
2023-12-22	23.98	23.90	24.04	23.82	24.08	152,900	3,665,716	23.975	23.72	23.64	23.77	23.56	23.81	154,606	23.710	0.00%
2023-12-21	23.98	23.84	23.98	23.72	23.98	78,400	1,873,342	23.895	23.72	23.58	23.72	23.46	23.72	79,275	23.631	1.10%
2023-12-20	23.72	23.68	23.74	23.68	24.00	106,000	2,524,928	23.820	23.46	23.42	23.48	23.42	23.74	107,183	23.557	-0.75%
2023-12-19	23.90	23.82	23.90	23.78	23.90	123,200	2,941,080	23.872	23.64	23.56	23.64	23.52	23.64	124,575	23.609	0.00%
2023-12-18	23.90	23.88	23.96	23.80	24.10	139,500	3,343,282	23.966	23.64	23.62	23.70	23.54	23.83	141,057	23.702	-0.91%
2023-12-15	24.12	24.08	24.14	24.06	24.38	419,400	10,164,538	24.236	23.85	23.81	23.87	23.79	24.11	424,080	23.968	0.42%
2023-12-14	24.02	24.00	24.20	24.02	24.40	258,500	6,264,564	24.234	23.75	23.74	23.93	23.75	24.13	261,385	23.967	-0.08%
2023-12-13	24.04	23.90	24.70	23.94	24.32	670,400	16,112,768	24.035	23.77	23.64	24.43	23.68	24.05	677,881	23.769	-1.31%
2023-12-12	24.36	24.28	24.70	24.28	24.38	104,500	2,545,360	24.358	24.09	24.01	24.43	24.01	24.11	105,666	24.089	0.16%
2023-12-11	24.32	24.00	25.26	23.86	24.36	195,400	4,715,232	24.131	24.05	23.74	24.98	23.60	24.09	197,581	23.865	1.59%
2023-12-08	23.94	23.94	24.70	23.94	24.38	123,500	2,995,084	24.252	23.68	23.68	24.43	23.68	24.11	124,878	23.984	-1.32%
2023-12-07	24.26	23.94	25.26	24.06	24.28	84,325	2,037,066	24.157	23.99	23.68	24.98	23.79	24.01	85,266	23.891	-0.33%
2023-12-06	24.34	24.34	25.26	24.26	24.36	4,300	104,558	24.316	24.07	24.07	24.98	23.99	24.09	4,348	24.047	0.16%
2023-12-05	24.30	24.28	24.90	24.30	24.90	29,000	710,914	24.514	24.03	24.01	24.63	24.03	24.63	29,324	24.244	-2.02%
2023-12-04	24.80	24.62	24.94	24.80	24.98	36,900	919,798	24.927	24.53	24.35	24.66	24.53	24.70	37,312	24.652	-0.48%
2023-12-01	24.92	24.80	25.26	24.78	25.02	50,100	1,248,552	24.921	24.64	24.53	24.98	24.51	24.74	50,659	24.646	-0.64%
2023-11-30	25.08	25.00	25.46	25.04	25.20	15,000	377,016	25.134	24.80	24.72	25.18	24.76	24.92	15,167	24.857	0.00%
2023-11-29	25.08	25.00	25.12	25.02	25.22	53,600	1,348,224	25.153	24.80	24.72	24.84	24.74	24.94	54,198	24.876	-0.32%
2023-11-28	25.16	25.14	26.50	25.06	25.20	14,700	369,010	25.103	24.88	24.86	26.21	24.78	24.92	14,864	24.826	0.00%
2023-11-27	25.16	25.12	26.50	24.98	25.16	81,000	2,028,114	25.038	24.88	24.84	26.21	24.70	24.88	81,904	24.762	-0.40%
2023-11-24	25.26	25.20	25.38	25.30	25.44	6,000	152,386	25.398	24.98	24.92	25.10	25.02	25.16	6,067	25.117	-1.56%
2023-11-23	25.66	25.52	-	25.24	25.52	41,700	1,057,126	25.351	25.38	25.24	-	24.96	25.24	42,165	25.071	1.10%
2023-11-22	25.38	25.34	28.80	25.34	25.60	355,700	9,092,488	25.562	25.10	25.06	28.48	25.06	25.32	359,669	25.280	-0.86%
2023-11-21	25.60	24.50	25.64	25.60	25.88	60,600	1,561,798	25.772	25.32	24.23	25.36	25.32	25.59	61,276	25.488	0.55%
2023-11-20	25.46	25.20	25.50	25.12	25.54	49,100	1,242,120	25.298	25.18	24.92	25.22	24.84	25.26	49,648	25.019	1.19%
2023-11-17	25.16	24.90	25.50	25.08	25.12	10,300	258,728	25.119	24.88	24.63	25.22	24.80	24.84	10,415	24.842	0.24%
2023-11-16	25.10	25.00	-	25.10	25.40	64,230	1,619,310	25.211	24.82	24.72	-	24.82	25.12	64,947	24.933	-1.49%
2023-11-15	25.48	25.44	-	25.36	25.50	30,600	778,176	25.431	25.20	25.16	-	25.08	25.22	30,941	25.150	1.68%
2023-11-14	25.06	25.04	-	25.04	25.20	27,300	684,254	25.064	24.78	24.76	-	24.76	24.92	27,605	24.788	-0.48%
2023-11-13	25.18	25.08	-	24.96	25.48	48,200	1,207,230	25.046	24.90	24.80	-	24.68	25.20	48,738	24.770	0.41%
2023-11-10	25.48	25.40	25.50	24.50	25.56	27,100	689,654	25.449	24.80	24.72	24.82	23.85	24.88	27,842	24.770	-1.01%
2023-11-09	25.74	25.66	25.80	25.68	25.80	88,769	2,285,380	25.745	25.05	24.98	25.11	25.00	25.11	91,200	25.059	-0.23%
2023-11-08	25.80	25.56	25.80	25.68	25.90	38,200	987,682	25.856	25.11	24.88	25.11	25.00	25.21	39,246	25.166	-0.15%
2023-11-07	25.84	25.78	25.98	25.78	25.90	46,800	1,210,572	25.867	25.15	25.09	25.29	25.09	25.21	48,082	25.177	-0.54%
2023-11-06	25.98	25.90	-	25.82	26.00	200,400	5,206,858	25.982	25.29	25.21	-	25.13	25.31	205,888	25.290	1.72%
2023-11-03	25.54	25.50	25.62	25.40	25.62	52,300	1,335,530	25.536	24.86	24.82	24.94	24.72	24.94	53,732	24.855	0.95%
2023-11-02	25.30	25.28	-	25.30	25.62	40,517	1,030,843	25.442	24.63	24.61	-	24.63	24.94	41,627	24.764	-0.55%
2023-11-01	25.44	25.42	-	25.40	25.50	531,600	13,503,782	25.402	24.76	24.74	-	24.72	24.82	546,158	24.725	0.00%
2023-10-31	25.44	25.42	-	25.34	25.60	50,600	1,288,568	25.466	24.76	24.74	-	24.66	24.92	51,986	24.787	-0.47%
2023-10-30	25.56	25.54	-	25.34	25.58	34,500	879,276	25.486	24.88	24.86	-	24.66	24.90	35,445	24.807	0.47%
2023-10-27	25.44	25.10	-	25.16	25.50	68,500	1,730,934	25.269	24.76	24.43	-	24.49	24.82	70,376	24.596	1.35%
2023-10-26	25.10	25.10	-	24.78	25.10	112,140	2,795,990	24.933	24.43	24.43	-	24.12	24.43	115,211	24.268	0.56%
2023-10-25	24.96	24.94	-	24.94	25.22	54,900	1,376,490	25.073	24.29	24.28	-	24.28	24.55	56,403	24.404	0.56%
2023-10-24	24.82	24.80	-	24.66	24.92	43,800	1,086,408	24.804	24.16	24.14	-	24.00	24.26	44,999	24.143	-0.48%
2023-10-20	24.94	24.92	-	24.92	25.14	69,000	1,725,890	25.013	24.28	24.26	-	24.26	24.47	70,890	24.346	-0.80%
2023-10-19	25.14	25.10	28.80	25.12	25.60	25,000	630,942	25.238	24.47	24.43	28.03	24.45	24.92	25,685	24.565	-2.26%
2023-10-18	25.72	25.60	28.80	25.70	25.90	80,849	2,085,397	25.794	25.03	24.92	28.03	25.01	25.21	83,063	25.106	-0.69%
2023-10-17	25.90	25.80	28.80	25.84	26.00	4,700	121,974	25.952	25.21	25.11	28.03	25.15	25.31	4,829	25.260	0.39%
2023-10-16	25.80	25.68	28.80	25.80	26.10	1,600	41,596	25.998	25.11	25.00	28.03	25.11	25.40	1,644	25.305	-1.15%
2023-10-13	26.10	26.10	28.80	26.10	26.22	4,200	109,988	26.188	25.40	25.40	28.03	25.40	25.52	4,315	25.490	-1.36%
2023-10-12	26.46	26.20	27.50	26.40	26.52	34,600	916,046	26.475	25.75	25.50	26.77	25.70	25.81	35,548	25.770	1.07%
2023-10-11	26.18	26.10	28.80	-	-	0	0	-	25.48	25.40	28.03	-	-	0	-	0.31%
2023-10-10	26.10	25.82	26.52	26.22	26.52	5,100	134,432	26.359	25.40	25.13	25.81	25.52	25.81	5,240	25.657	-0.61%
2023-10-09	26.26	25.60	-	26.24	26.26	1,200	31,490	26.242	25.56	24.92	-	25.54	25.56	1,233	25.542	0.31%
2023-10-06	26.18	26.06	28.80	26.14	26.20	21,644	565,829	26.143	25.48	25.37	28.03	25.44	25.50	22,237	25.446	1.08%
2023-10-05	25.90	25.60	28.80	25.86	25.92	33,600	870,036	25.894	25.21	24.92	28.03	25.17	25.23	34,520	25.204	0.23%
2023-10-04	25.84	25.66	28.80	25.70	25.88	74,100	1,910,540	25.783	25.15	24.98	28.03	25.01	25.19	76,129	25.096	-0.77%
2023-10-03	26.04	25.88	28.80	26.02	26.56	13,800	359,694	26.065	25.35	25.19	28.03	25.33	25.85	14,178	25.370	-2.69%
2023-09-29	26.76	26.08	28.80	26.62	26.80	7,300	194,622	26.661	26.05	25.38	28.03	25.91	26.09	7,500	25.950	1.83%
2023-09-28	26.28	26.00	28.80	26.26	26.40	33,200	873,242	26.303	25.58	25.31	28.03	25.56	25.70	34,109	25.601	0.00%
2023-09-27	26.28	26.20	28.80	26.28	26.58	295,700	7,790,282	26.345	25.58	25.50	28.03	25.58	25.87	303,798	25.643	0.00%
2023-09-26	26.28	26.20	28.80	26.28	26.60	7,693,200	202,550,193	26.329	25.58	25.50	28.03	25.58	25.89	7,903,882	25.627	-0.68%
2023-09-25	26.46	26.26	26.80	26.48	26.80	3,600	96,128	26.702	25.75	25.56	26.09	25.77	26.09	3,699	25.990	-1.27%
2023-09-22	26.80	26.68	28.80	26.16	26.80	1,493,300	39,558,276	26.491	26.09	25.97	28.03	25.46	26.09	1,534,195	25.784	2.13%
2023-09-21	26.24	26.14	28.80	26.24	26.34	20,600	542,550	26.337	25.54	25.44	28.03	25.54	25.64	21,164	25.635	-0.76%
2023-09-20	26.44	26.36	28.22	26.50	26.50	300	7,950	26.500	25.74	25.66	27.47	25.79	25.79	308	25.794	-0.45%
2023-09-19	26.56	26.40	28.80	26.44	26.60	19,056	505,609	26.533	25.85	25.70	28.03	25.74	25.89	19,578	25.826	-0.30%
2023-09-18	26.64	26.32	27.00	26.50	26.72	19,100	508,606	26.629	25.93	25.62	26.28	25.79	26.01	19,623	25.919	0.08%
2023-09-15	26.62	26.58	27.00	26.58	26.88	69,100	1,840,388	26.634	25.91	25.87	26.28	25.87	26.16	70,992	25.924	-0.37%
2023-09-14	26.72	26.60	26.76	26.72	26.76	2,100	56,168	26.747	26.01	25.89	26.05	26.01	26.05	2,158	26.034	0.00%
2023-09-13	26.72	26.56	27.00	26.60	26.84	174,400	4,670,928	26.783	26.01	25.85	26.28	25.89	26.12	179,176	26.069	-0.15%
2023-09-12	26.76	26.70	27.24	26.76	26.92	21,233	569,386	26.816	26.05	25.99	26.51	26.05	26.20	21,814	26.101	-0.52%
2023-09-11	26.90	26.50	28.80	26.62	27.06	254,300	6,856,914	26.964	26.18	25.79	28.03	25.91	26.34	261,264	26.245	0.60%
2023-09-07	26.74	26.70	27.00	26.74	26.92	19,700	529,372	26.872	26.03	25.99	26.28	26.03	26.20	20,239	26.155	-1.62%
2023-09-06	27.18	27.00	28.80	27.10	27.28	16,502	449,376	27.232	26.46	26.28	28.03	26.38	26.55	16,954	26.506	-0.29%
2023-09-05	27.26	26.88	27.50	27.26	27.58	52,400	1,429,350	27.278	26.53	26.16	26.77	26.53	26.84	53,835	26.551	-1.16%
2023-09-04	27.58	27.52	27.80	26.94	27.74	43,600	1,198,800	27.495	26.84	26.79	27.06	26.22	27.00	44,794	26.763	2.38%
2023-08-31	26.94	25.00	27.00	26.92	27.10	2,400	64,838	27.016	26.22	24.33	26.28	26.20	26.38	2,466	26.296	-0.30%
2023-08-30	27.02	26.80	27.68	27.02	27.28	23,800	648,986	27.268	26.30	26.09	26.94	26.30	26.55	24,452	26.541	-0.30%
2023-08-29	27.10	26.50	27.70	27.00	28.00	23,500	639,634	27.219	26.38	25.79	26.96	26.28	27.25	24,144	26.493	1.12%
2023-08-28	26.80	26.50	27.46	26.80	27.66	31,500	854,964	27.142	26.09	25.79	26.73	26.09	26.92	32,363	26.418	1.13%
2023-08-25	26.50	26.48	30.00	26.44	26.58	22,800	605,036	26.537	25.79	25.77	29.20	25.74	25.87	23,424	25.829	-0.60%
2023-08-24	26.66	26.54	30.00	26.48	26.76	19,400	515,790	26.587	25.95	25.83	29.20	25.77	26.05	19,931	25.878	1.06%
2023-08-23	26.38	26.28	30.00	26.36	26.66	65,800	1,748,690	26.576	25.68	25.58	29.20	25.66	25.95	67,602	25.867	-1.49%
2023-08-22	26.78	26.50	29.00	26.50	27.00	64,582	1,727,860	26.755	26.07	25.79	28.23	25.79	26.28	66,351	26.041	0.90%
2023-08-21	26.54	26.50	29.00	26.50	26.90	22,400	596,028	26.608	25.83	25.79	28.23	25.79	26.18	23,013	25.899	-1.56%
2023-08-18	26.96	26.86	27.50	26.96	27.46	1,472,800	40,155,773	27.265	26.24	26.14	26.77	26.24	26.73	1,513,133	26.538	-0.81%
2023-08-17	27.18	27.18	29.00	26.88	27.18	23,300	629,388	27.012	26.46	26.46	28.23	26.16	26.46	23,938	26.292	0.00%
2023-08-16	27.18	27.08	29.00	27.08	27.34	36,400	989,996	27.198	26.46	26.36	28.23	26.36	26.61	37,397	26.473	-0.59%
2023-08-15	27.34	27.20	29.00	27.20	27.60	25,100	687,176	27.378	26.61	26.47	28.23	26.47	26.86	25,787	26.648	-1.16%
2023-08-14	27.66	27.50	29.00	27.36	27.66	52,800	1,449,230	27.448	26.92	26.77	28.23	26.63	26.92	54,246	26.716	-0.86%
2023-08-11	27.90	26.50	29.00	27.82	28.66	13,000	363,634	27.972	27.16	25.79	28.23	27.08	27.90	13,356	27.226	-2.72%
2023-08-10	28.68	26.50	29.00	28.38	28.70	9,000	256,598	28.511	27.92	25.79	28.23	27.62	27.93	9,246	27.751	0.07%
2023-08-09	28.66	28.40	29.00	28.58	28.60	3,400	97,222	28.595	27.90	27.64	28.23	27.82	27.84	3,493	27.833	0.28%
2023-08-08	28.58	28.40	30.24	28.54	28.60	11,200	319,714	28.546	27.82	27.64	29.43	27.78	27.84	11,507	27.785	-0.63%
2023-08-07	28.76	28.40	30.24	28.70	28.82	47,100	1,355,848	28.787	27.99	27.64	29.43	27.93	28.05	48,390	28.019	-0.90%
2023-08-04	29.02	28.78	30.24	28.92	29.42	704,000	20,410,200	28.992	28.25	28.01	29.43	28.15	28.64	723,279	28.219	0.55%
2023-08-03	28.86	28.40	30.24	28.50	28.92	21,600	622,208	28.806	28.09	27.64	29.43	27.74	28.15	22,192	28.038	0.56%
2023-08-02	28.70	28.56	28.74	28.64	28.98	4,100	118,298	28.853	27.93	27.80	27.97	27.88	28.21	4,212	28.084	-0.90%
2023-08-01	28.96	28.94	30.24	28.94	29.34	90,060	2,626,741	29.167	28.19	28.17	29.43	28.17	28.56	92,526	28.389	-0.82%
2023-07-31	29.20	29.00	30.24	29.20	29.52	224,762	6,575,162	29.254	28.42	28.23	29.43	28.42	28.73	230,917	28.474	0.69%
2023-07-28	29.00	29.02	30.24	28.30	29.02	48,900	1,415,212	28.941	28.23	28.25	29.43	27.55	28.25	50,239	28.170	2.11%
2023-07-27	28.40	27.24	28.90	28.38	28.68	39,200	1,120,252	28.578	27.64	26.51	28.13	27.62	27.92	40,274	27.816	0.28%
2023-07-26	28.32	26.50	28.90	28.26	28.32	67,300	1,902,976	28.276	27.57	25.79	28.13	27.51	27.57	69,143	27.522	-0.56%
2023-07-25	28.48	28.38	28.90	28.08	28.42	27,800	785,864	28.269	27.72	27.62	28.13	27.33	27.66	28,561	27.515	4.17%
2023-07-24	27.34	27.30	28.90	27.38	27.64	29,400	807,178	27.455	26.61	26.57	28.13	26.65	26.90	30,205	26.723	-1.09%
2023-07-21	27.64	27.30	28.50	27.58	27.60	40,700	1,123,314	27.600	26.90	26.57	27.74	26.84	26.86	41,815	26.864	0.22%
2023-07-20	27.58	27.30	28.16	27.60	27.92	69,200	1,921,144	27.762	26.84	26.57	27.41	26.86	27.18	71,095	27.022	-0.07%
2023-07-19	27.60	27.50	28.90	27.54	27.70	1,736,400	47,804,086	27.531	26.86	26.77	28.13	26.81	26.96	1,783,952	26.797	-0.93%
2023-07-18	27.86	26.50	28.90	27.82	27.90	34,200	952,692	27.857	27.12	25.79	28.13	27.08	27.16	35,137	27.114	-1.76%
2023-07-14	28.36	28.20	28.90	28.38	28.44	800	22,734	28.418	27.60	27.45	28.13	27.62	27.68	822	27.660	0.21%
2023-07-13	28.30	26.50	28.90	28.16	28.20	8,900	250,802	28.180	27.55	25.79	28.13	27.41	27.45	9,144	27.429	1.95%
2023-07-12	27.76	27.46	28.90	27.76	27.92	11,800	329,322	27.909	27.02	26.73	28.13	27.02	27.18	12,123	27.165	-0.36%
2023-07-11	27.86	27.72	28.90	27.50	27.86	8,900	247,184	27.774	27.12	26.98	28.13	26.77	27.12	9,144	27.033	1.09%
2023-07-10	27.56	27.30	28.90	27.52	27.52	500	13,760	27.520	26.83	26.57	28.13	26.79	26.79	514	26.786	0.88%
2023-07-07	27.32	27.22	28.90	27.30	27.38	700	19,148	27.354	26.59	26.49	28.13	26.57	26.65	719	26.625	-0.36%
2023-07-06	27.42	27.30	28.90	27.42	27.56	2,400	65,858	27.441	26.69	26.57	28.13	26.69	26.83	2,466	26.709	-0.87%
2023-07-05	27.66	27.50	28.90	27.68	27.82	3,600	99,690	27.692	26.92	26.77	28.13	26.94	27.08	3,699	26.954	-1.21%
2023-07-04	28.00	26.30	28.90	27.82	28.00	16,100	447,920	27.821	27.25	25.60	28.13	27.08	27.25	16,541	27.080	0.57%
2023-07-03	27.84	27.78	28.90	27.40	27.88	38,600	1,072,054	27.773	27.10	27.04	28.13	26.67	27.14	39,657	27.033	1.53%
2023-06-30	27.42	27.42	28.90	27.28	27.42	16,200	442,278	27.301	26.69	26.69	28.13	26.55	26.69	16,644	26.573	0.44%
2023-06-29	27.30	27.02	28.90	27.26	27.38	3,900	106,606	27.335	26.57	26.30	28.13	26.53	26.65	4,007	26.606	-0.44%
2023-06-28	27.42	27.40	28.90	27.30	27.40	1,300	35,594	27.380	26.69	26.67	28.13	26.57	26.67	1,336	26.650	-0.65%
2023-06-27	27.60	26.30	28.90	27.40	27.60	5,500	151,600	27.564	26.86	25.60	28.13	26.67	26.86	5,651	26.829	1.47%
2023-06-26	27.20	27.10	28.90	27.20	27.54	9,000	246,204	27.356	26.47	26.38	28.13	26.47	26.81	9,246	26.627	-0.66%
2023-06-23	27.38	27.34	28.90	27.36	27.90	98,500	2,700,558	27.417	26.65	26.61	28.13	26.63	27.16	101,197	26.686	-1.23%
2023-06-21	27.72	27.72	28.90	27.72	28.16	13,000	364,138	28.011	26.98	26.98	28.13	26.98	27.41	13,356	27.264	-1.77%
2023-06-20	28.22	28.00	28.88	28.22	28.34	80,052	2,259,220	28.222	27.47	27.25	28.11	27.47	27.58	82,244	27.470	-0.63%
2023-06-19	28.40	28.00	28.90	28.36	28.56	3,200	90,936	28.418	27.64	27.25	28.13	27.60	27.80	3,288	27.660	-0.70%
2023-06-16	28.60	28.48	28.90	28.44	28.78	27,600	788,256	28.560	27.84	27.72	28.13	27.68	28.01	28,356	27.799	0.78%
2023-06-15	28.38	27.50	28.90	27.90	28.32	64,500	1,816,358	28.161	27.62	26.77	28.13	27.16	27.57	66,266	27.410	1.79%
2023-06-14	27.88	27.76	28.02	27.80	27.98	21,600	602,084	27.874	27.14	27.02	27.27	27.06	27.23	22,192	27.131	0.14%
2023-06-13	27.84	27.62	28.20	27.58	28.20	70,000	1,942,614	27.752	27.10	26.88	27.45	26.84	27.45	71,917	27.012	0.43%
2023-06-12	27.72	27.56	28.90	27.60	27.80	22,200	614,590	27.684	26.98	26.83	28.13	26.86	27.06	22,808	26.946	-0.29%
2023-06-09	27.80	27.76	28.90	27.60	27.80	21,700	602,062	27.745	27.06	27.02	28.13	26.86	27.06	22,294	27.005	0.80%
2023-06-08	27.58	27.10	28.90	27.34	27.66	6,300	172,620	27.400	26.84	26.38	28.13	26.61	26.92	6,473	26.670	0.66%
2023-06-07	27.40	27.40	28.90	27.40	27.56	7,400	203,488	27.498	26.67	26.67	28.13	26.67	26.83	7,603	26.765	-0.65%
2023-06-06	27.58	27.48	28.90	27.60	27.98	65,800	1,831,900	27.840	26.84	26.75	28.13	26.86	27.23	67,602	27.098	-0.72%
2023-06-05	27.78	27.76	28.90	27.74	28.22	16,300	456,042	27.978	27.04	27.02	28.13	27.00	27.47	16,746	27.232	-0.93%
2023-06-02	28.04	27.50	28.90	27.70	28.08	11,100	309,410	27.875	27.29	26.77	28.13	26.96	27.33	11,404	27.132	2.26%
2023-06-01	27.42	26.30	28.90	27.46	27.72	84,500	2,338,626	27.676	26.69	25.60	28.13	26.73	26.98	86,814	26.938	-0.15%
2023-05-31	27.46	27.34	30.24	27.36	27.64	23,800	655,590	27.546	26.73	26.61	29.43	26.63	26.90	24,452	26.812	-1.15%
2023-05-30	27.78	27.60	30.24	27.44	28.00	13,600	376,326	27.671	27.04	26.86	29.43	26.71	27.25	13,972	26.933	0.00%
2023-05-29	27.78	27.66	30.24	27.80	28.04	15,600	435,672	27.928	27.04	26.92	29.43	27.06	27.29	16,027	27.183	-0.64%
2023-05-25	27.96	27.80	30.24	27.60	28.06	32,500	906,156	27.882	27.21	27.06	29.43	26.86	27.31	33,390	27.139	-0.50%
2023-05-24	28.10	28.06	30.24	28.08	28.40	21,300	602,198	28.272	27.35	27.31	29.43	27.33	27.64	21,883	27.519	-1.47%
2023-05-23	28.52	28.40	30.24	28.46	29.06	46,000	1,319,996	28.696	27.76	27.64	29.43	27.70	28.29	47,260	27.931	-1.59%
2023-05-22	28.98	28.40	30.24	28.90	29.20	451,900	13,138,402	29.074	28.21	27.64	29.43	28.13	28.42	464,275	28.299	0.91%
2023-05-19	28.72	28.40	30.24	28.50	28.86	5,200	148,994	28.653	27.95	27.64	29.43	27.74	28.09	5,342	27.889	-0.49%
2023-05-18	28.86	28.80	30.24	28.80	29.08	3,200	92,378	28.868	28.09	28.03	29.43	28.03	28.30	3,288	28.099	0.07%
2023-05-17	28.84	28.80	30.24	28.84	29.16	29,300	852,376	29.091	28.07	28.03	29.43	28.07	28.38	30,102	28.316	-1.84%
2023-05-16	29.38	28.84	30.24	29.28	29.48	21,500	631,228	29.359	28.60	28.07	29.43	28.50	28.69	22,089	28.577	-0.34%
2023-05-15	29.48	28.96	29.54	29.00	29.50	90,920	2,669,051	29.356	28.69	28.19	28.75	28.23	28.71	93,410	28.574	1.24%
2023-05-12	29.12	29.00	30.24	29.08	29.50	33,400	977,094	29.254	28.34	28.23	29.43	28.30	28.71	34,315	28.475	-1.56%
2023-05-11	29.58	29.50	30.24	29.48	29.66	116,600	3,445,430	29.549	28.79	28.71	29.43	28.69	28.87	119,793	28.761	0.07%
2023-05-10	29.56	29.50	30.24	29.52	29.72	12,800	379,386	29.640	28.77	28.71	29.43	28.73	28.93	13,151	28.849	-1.27%
2023-05-09	29.94	28.84	30.84	29.94	30.38	12,700	384,260	30.257	29.14	28.07	30.02	29.14	29.57	13,048	29.450	-0.93%
2023-05-08	30.22	30.14	30.84	29.94	30.22	27,300	824,086	30.186	29.41	29.34	30.02	29.14	29.41	28,048	29.382	1.21%
2023-05-05	29.86	29.40	29.90	29.86	30.12	6,100	182,526	29.922	29.06	28.62	29.10	29.06	29.32	6,267	29.125	-0.33%
2023-05-04	29.96	29.72	30.84	29.90	30.10	10,300	309,224	30.022	29.16	28.93	30.02	29.10	29.30	10,582	29.222	1.15%
2023-05-03	29.62	29.58	30.84	29.56	29.68	2,300	68,228	29.664	28.83	28.79	30.02	28.77	28.89	2,363	28.874	-0.40%
2023-05-02	29.74	29.70	30.84	29.70	29.88	8,300	246,886	29.745	28.95	28.91	30.02	28.91	29.08	8,527	28.952	-0.47%
2023-04-28	29.88	29.78	30.84	29.80	29.92	18,900	564,356	29.860	29.08	28.99	30.02	29.01	29.12	19,418	29.064	0.81%
2023-04-27	29.64	28.84	29.70	29.44	29.70	11,500	340,578	29.616	28.85	28.07	28.91	28.66	28.91	11,815	28.826	0.68%
2023-04-26	29.44	29.30	30.84	29.30	29.54	15,200	447,454	29.438	28.66	28.52	30.02	28.52	28.75	15,616	28.653	0.07%
2023-04-25	29.42	29.20	30.84	29.24	29.60	7,800	228,638	29.313	28.64	28.42	30.02	28.46	28.81	8,014	28.531	-0.88%
2023-04-24	29.68	29.60	30.84	29.54	30.00	45,400	1,351,332	29.765	28.89	28.81	30.02	28.75	29.20	46,643	28.972	-1.07%
2023-04-21	30.00	30.00	30.84	30.00	30.66	3,700	112,580	30.427	29.20	29.20	30.02	29.20	29.84	3,801	29.616	-2.15%
2023-04-20	30.66	30.50	32.00	30.56	30.74	16,200	496,444	30.645	29.84	29.69	31.15	29.75	29.92	16,644	29.828	-0.26%
2023-04-19	30.74	30.70	32.00	30.74	31.08	32,600	1,006,108	30.862	29.92	29.88	31.15	29.92	30.25	33,493	30.040	-1.22%
2023-04-18	31.12	31.06	32.00	31.00	31.22	3,300	102,468	31.051	30.29	30.23	31.15	30.17	30.39	3,390	30.223	0.19%
2023-04-17	31.06	31.00	31.30	30.72	31.00	117,500	3,619,090	30.801	30.23	30.17	30.47	29.90	30.17	120,718	29.980	1.11%
2023-04-14	30.72	30.34	30.80	30.40	30.72	37,100	1,138,366	30.684	29.90	29.53	29.98	29.59	29.90	38,116	29.866	1.05%
2023-04-13	30.40	30.00	30.80	30.34	30.78	16,820	512,685	30.481	29.59	29.20	29.98	29.53	29.96	17,281	29.668	-0.46%
2023-04-12	30.54	30.50	30.80	30.54	30.66	26,300	804,658	30.595	29.73	29.69	29.98	29.73	29.84	27,020	29.780	-0.26%
2023-04-11	30.62	30.60	30.80	30.60	30.80	13,100	401,442	30.644	29.80	29.78	29.98	29.78	29.98	13,459	29.828	0.00%
2023-04-06	30.62	28.84	30.80	30.50	30.70	10,300	314,856	30.569	29.80	28.07	29.98	29.69	29.88	10,582	29.754	-0.46%
2023-04-04	30.76	30.50	31.00	30.56	30.80	187,500	5,761,524	30.728	29.94	29.69	30.17	29.75	29.98	192,635	29.909	0.92%
2023-04-03	30.48	30.32	31.00	30.00	30.50	37,500	1,142,082	30.456	29.67	29.51	30.17	29.20	29.69	38,527	29.644	0.33%
2023-03-31	30.38	29.74	31.80	30.38	30.50	17,500	532,150	30.409	29.57	28.95	30.95	29.57	29.69	17,979	29.598	0.53%
2023-03-30	30.22	29.88	31.50	29.80	30.00	11,500	344,804	29.983	29.41	29.08	30.66	29.01	29.20	11,815	29.184	0.73%
2023-03-29	30.00	29.48	30.00	30.00	30.02	400	12,006	30.015	29.20	28.69	29.20	29.20	29.22	411	29.215	0.33%
2023-03-28	29.90	29.48	29.90	29.90	30.00	1,000	29,988	29.988	29.10	28.69	29.10	29.10	29.20	1,027	29.189	-0.07%
2023-03-27	29.92	29.48	31.80	29.96	30.32	20,900	627,148	30.007	29.12	28.69	30.95	29.16	29.51	21,472	29.207	-1.32%
2023-03-24	30.32	29.48	31.80	30.18	30.34	8,500	257,318	30.273	29.51	28.69	30.95	29.38	29.53	8,733	29.466	-0.66%
2023-03-23	30.52	29.48	31.50	29.98	30.52	12,400	375,168	30.256	29.71	28.69	30.66	29.18	29.71	12,740	29.449	2.55%
2023-03-22	29.76	29.48	31.80	-	-	1,400	41,944	29.960	28.97	28.69	30.95	-	-	1,438	29.161	0.00%
2023-03-21	29.76	29.70	31.80	29.56	29.70	5,400	159,662	29.567	28.97	28.91	30.95	28.77	28.91	5,548	28.779	1.02%
2023-03-20	29.46	29.32	31.80	29.30	29.66	209,600	6,196,270	29.562	28.67	28.54	30.95	28.52	28.87	215,340	28.774	-0.81%
2023-03-17	29.70	29.34	31.80	29.56	30.00	21,900	650,428	29.700	28.91	28.56	30.95	28.77	29.20	22,500	28.908	1.02%
2023-03-16	29.40	29.30	31.80	29.34	29.74	22,500	666,884	29.639	28.62	28.52	30.95	28.56	28.95	23,116	28.849	-1.54%
2023-03-15	29.86	29.30	31.80	29.86	30.14	78,800	2,367,254	30.041	29.06	28.52	30.95	29.06	29.34	80,958	29.241	-0.27%
2023-03-14	29.94	29.30	31.00	29.88	30.00	3,300	98,844	29.953	29.14	28.52	30.17	29.08	29.20	3,390	29.154	0.34%
2023-03-13	29.84	29.30	30.50	29.70	29.94	3,000	89,408	29.803	29.04	28.52	29.69	28.91	29.14	3,082	29.008	1.84%
2023-03-10	29.30	29.30	31.80	29.30	29.52	9,600	282,828	29.461	28.52	28.52	30.95	28.52	28.73	9,863	28.676	-0.88%
2023-03-09	29.56	29.30	31.80	29.56	29.84	15,000	447,278	29.819	28.77	28.52	30.95	28.77	29.04	15,411	29.024	-0.67%
2023-03-08	29.76	29.40	31.80	29.70	30.14	10,300	306,778	29.784	28.97	28.62	30.95	28.91	29.34	10,582	28.990	-1.26%
2023-03-07	30.14	30.14	31.80	30.06	30.64	7,000	212,328	30.333	29.34	29.34	30.95	29.26	29.82	7,192	29.524	-1.63%
2023-03-06	30.64	30.64	31.80	30.60	30.68	15,800	483,880	30.625	29.82	29.82	30.95	29.78	29.86	16,233	29.809	-0.91%
2023-03-03	30.92	30.74	31.80	30.74	30.92	25,400	783,074	30.830	30.10	29.92	30.95	29.92	30.10	26,096	30.008	0.32%
2023-03-02	30.82	30.80	31.80	30.80	30.96	20,500	631,832	30.821	30.00	29.98	30.95	29.98	30.13	21,061	30.000	-0.13%
2023-03-01	30.86	30.80	31.80	29.96	30.98	9,000	277,372	30.819	30.04	29.98	30.95	29.16	30.15	9,246	29.998	2.46%
2023-02-28	30.12	29.96	31.80	29.92	30.30	17,700	533,032	30.115	29.32	29.16	30.95	29.12	29.49	18,185	29.312	0.53%
2023-02-27	29.96	28.84	30.88	29.74	30.14	61,700	1,848,318	29.957	29.16	28.07	30.06	28.95	29.34	63,390	29.158	-0.60%
2023-02-24	30.14	30.00	30.88	30.10	30.34	6,000	181,662	30.277	29.34	29.20	30.06	29.30	29.53	6,164	29.470	-1.82%
2023-02-23	30.70	30.54	30.70	30.54	30.82	500	15,370	30.740	29.88	29.73	29.88	29.73	30.00	514	29.921	0.52%
2023-02-22	30.54	30.36	30.88	30.54	30.76	600	18,394	30.657	29.73	29.55	30.06	29.73	29.94	616	29.839	-1.10%
2023-02-21	30.88	30.66	30.88	30.88	31.02	24,400	754,250	30.912	30.06	29.84	30.06	30.06	30.19	25,068	30.088	-0.52%
2023-02-20	31.04	31.04	31.80	30.50	31.08	1,100	33,948	30.862	30.21	30.21	30.95	29.69	30.25	1,130	30.039	2.78%
2023-02-17	30.20	30.10	30.60	30.20	30.70	13,500	411,734	30.499	29.40	29.30	29.78	29.40	29.88	13,870	29.686	-1.50%
2023-02-16	30.66	30.82	31.64	30.60	31.32	2,200	68,354	31.070	29.84	30.00	30.80	29.78	30.49	2,260	30.242	-1.03%
2023-02-15	30.98	30.76	31.80	30.98	31.18	3,500	108,870	31.106	30.15	29.94	30.95	30.15	30.35	3,596	30.277	-0.90%
2023-02-14	31.26	31.20	31.80	31.26	31.36	600	18,786	31.310	30.43	30.37	30.95	30.43	30.52	616	30.475	-0.06%
2023-02-13	31.28	31.24	31.80	31.00	31.18	1,800	55,926	31.070	30.45	30.41	30.95	30.17	30.35	1,849	30.242	0.32%
2023-02-10	31.18	30.24	31.28	31.00	31.26	89,400	2,778,446	31.079	30.35	29.43	30.45	30.17	30.43	91,848	30.250	-0.64%
2023-02-09	31.38	31.16	34.30	31.16	31.38	11,600	362,750	31.272	30.54	30.33	33.39	30.33	30.54	11,918	30.438	1.69%
2023-02-08	30.86	30.24	31.20	30.86	31.50	13,100	406,124	31.002	30.04	29.43	30.37	30.04	30.66	13,459	30.175	-0.64%
2023-02-07	31.06	30.96	31.08	30.94	31.18	8,700	269,888	31.022	30.23	30.13	30.25	30.12	30.35	8,938	30.195	0.65%
2023-02-06	30.86	30.82	30.98	30.70	31.50	13,200	407,510	30.872	30.04	30.00	30.15	29.88	30.66	13,561	30.049	-2.22%
2023-02-03	31.56	31.54	31.56	31.26	31.86	180,300	5,670,492	31.450	30.72	30.70	30.72	30.43	31.01	185,238	30.612	-0.94%
2023-02-02	31.86	31.80	32.00	31.86	32.18	15,600	499,300	32.006	31.01	30.95	31.15	31.01	31.32	16,027	31.153	-0.25%
2023-02-01	31.94	31.84	32.00	31.56	31.94	8,507	269,098	31.633	31.09	30.99	31.15	30.72	31.09	8,740	30.789	1.08%
2023-01-31	31.60	31.40	31.80	31.54	31.90	28,300	894,744	31.616	30.76	30.56	30.95	30.70	31.05	29,075	30.774	-0.94%
2023-01-30	31.90	31.80	31.90	31.88	34.60	57,300	1,870,420	32.643	31.05	30.95	31.05	31.03	33.68	58,869	31.772	-2.57%
2023-01-27	32.74	32.28	33.00	32.68	32.86	26,100	854,358	32.734	31.87	31.42	32.12	31.81	31.98	26,815	31.861	0.18%
2023-01-26	32.68	32.00	32.68	32.44	32.78	32,100	1,047,902	32.645	31.81	31.15	31.81	31.58	31.91	32,979	31.775	2.96%
2023-01-20	31.74	31.50	32.30	31.50	31.82	17,300	548,326	31.695	30.89	30.66	31.44	30.66	30.97	17,774	30.850	0.76%
2023-01-19	31.50	31.30	34.60	31.00	31.50	18,200	569,182	31.274	30.66	30.47	33.68	30.17	30.66	18,698	30.440	0.83%
2023-01-18	31.24	31.18	34.60	31.06	31.28	24,080	752,209	31.238	30.41	30.35	33.68	30.23	30.45	24,739	30.405	0.26%
2023-01-17	31.16	31.10	34.60	31.14	31.64	64,400	2,018,198	31.339	30.33	30.27	33.68	30.31	30.80	66,164	30.503	-0.89%
2023-01-16	31.44	31.30	31.52	31.18	31.74	19,200	605,392	31.531	30.60	30.47	30.68	30.35	30.89	19,726	30.690	-3.32%
2023-01-13	32.52	32.52	34.60	30.42	32.52	20,600	632,366	30.697	31.65	31.65	33.68	29.61	31.65	21,164	29.879	7.11%
2023-01-12	30.36	30.24	30.42	30.20	30.42	8,100	245,152	30.266	29.55	29.43	29.61	29.40	29.61	8,322	29.459	0.86%
2023-01-11	30.10	30.00	30.60	30.10	30.34	18,800	568,492	30.239	29.30	29.20	29.78	29.30	29.53	19,315	29.433	-0.40%
2023-01-10	30.22	30.06	31.50	30.08	30.34	12,700	384,340	30.263	29.41	29.26	30.66	29.28	29.53	13,048	29.456	0.07%
2023-01-09	30.20	30.10	31.50	30.00	30.28	68,500	2,065,536	30.154	29.40	29.30	30.66	29.20	29.47	70,376	29.350	2.10%
2023-01-06	29.58	29.62	31.50	29.40	29.74	24,000	711,040	29.627	28.79	28.83	30.66	28.62	28.95	24,657	28.837	0.41%
2023-01-05	29.46	29.30	29.80	29.04	29.52	58,900	1,734,472	29.448	28.67	28.52	29.01	28.27	28.73	60,513	28.663	2.29%
2023-01-04	28.80	28.80	29.80	28.62	28.84	6,100	175,356	28.747	28.03	28.03	29.01	27.86	28.07	6,267	27.981	0.35%
2023-01-03	28.70	28.66	29.80	28.32	28.72	5,700	163,188	28.630	27.93	27.90	29.01	27.57	27.95	5,856	27.866	1.27%
2022-12-30	28.34	28.30	29.80	28.34	28.34	1,500	42,510	28.340	27.58	27.55	29.01	27.58	27.58	1,541	27.585	0.57%
2022-12-29	28.18	28.10	29.80	28.00	28.32	26,900	756,372	28.118	27.43	27.35	29.01	27.25	27.57	27,637	27.368	-0.49%
2022-12-28	28.32	28.00	29.80	28.20	28.32	6,100	172,584	28.293	27.57	27.25	29.01	27.45	27.57	6,267	27.538	1.87%
2022-12-23	27.80	27.74	29.80	27.76	28.00	3,100	86,426	27.879	27.06	27.00	29.01	27.02	27.25	3,185	27.136	-0.71%
2022-12-22	28.00	27.76	29.80	27.96	28.32	9,700	271,862	28.027	27.25	27.02	29.01	27.21	27.57	9,966	27.280	0.21%
2022-12-21	27.94	27.76	-	27.94	28.00	1,200	33,540	27.950	27.20	27.02	-	27.20	27.25	1,233	27.205	0.43%
2022-12-20	27.82	27.76	-	27.70	28.00	8,700	242,610	27.886	27.08	27.02	-	26.96	27.25	8,938	27.143	-1.97%
2022-12-19	28.38	28.00	29.00	28.38	28.64	2,500	71,172	28.469	27.62	27.25	28.23	27.62	27.88	2,568	27.710	-0.98%
2022-12-16	28.66	28.66	-	28.64	28.70	1,600	45,810	28.631	27.90	27.90	-	27.88	27.93	1,644	27.868	-0.42%
2022-12-15	28.78	28.70	-	28.70	28.86	1,300	37,518	28.860	28.01	27.93	-	27.93	28.09	1,336	28.091	-0.28%
2022-12-14	28.86	28.84	-	28.74	28.92	46,000	1,327,200	28.852	28.09	28.07	-	27.97	28.15	47,260	28.083	0.77%
2022-12-13	28.64	28.38	-	28.64	28.74	2,100	60,246	28.689	27.88	27.62	-	27.88	27.97	2,158	27.924	-0.35%
2022-12-12	28.74	28.74	28.76	28.74	29.50	55,500	1,598,220	28.797	27.97	27.97	27.99	27.97	28.71	57,020	28.029	-2.31%
2022-12-09	29.42	28.00	31.80	28.96	29.42	26,900	784,548	29.165	28.64	27.25	30.95	28.19	28.64	27,637	28.388	1.31%
2022-12-08	29.04	28.92	31.80	28.92	29.06	1,600	46,436	29.023	28.27	28.15	30.95	28.15	28.29	1,644	28.249	1.26%
2022-12-07	28.68	27.72	29.48	28.68	29.12	4,400	127,112	28.889	27.92	26.98	28.69	27.92	28.34	4,520	28.119	-0.69%
2022-12-06	28.88	28.28	29.90	28.80	29.14	9,000	260,830	28.981	28.11	27.53	29.10	28.03	28.36	9,246	28.209	0.00%
2022-12-05	28.88	28.74	29.00	28.10	28.92	18,000	516,398	28.689	28.11	27.97	28.23	27.35	28.15	18,493	27.924	3.22%
2022-12-02	27.98	27.98	28.10	27.98	28.10	1,200	33,600	28.000	27.23	27.23	27.35	27.23	27.35	1,233	27.254	-0.21%
2022-12-01	28.04	28.00	29.00	27.72	28.40	27,900	788,554	28.264	27.29	27.25	28.23	26.98	27.64	28,664	27.510	1.23%
2022-11-30	27.70	27.62	29.00	27.36	27.80	3,100	85,616	27.618	26.96	26.88	28.23	26.63	27.06	3,185	26.882	0.73%
2022-11-29	27.50	27.08	29.00	26.54	27.48	37,600	1,017,328	27.057	26.77	26.36	28.23	25.83	26.75	38,630	26.335	3.62%
2022-11-28	26.54	26.54	29.00	26.00	26.30	34,500	897,480	26.014	25.83	25.83	28.23	25.31	25.60	35,445	25.321	-1.26%
2022-11-25	26.88	26.88	27.10	26.70	27.00	5,800	156,180	26.928	26.16	26.16	26.38	25.99	26.28	5,959	26.210	-0.15%
2022-11-24	26.92	26.00	29.00	26.82	27.18	1,300	35,024	26.942	26.20	25.31	28.23	26.11	26.46	1,336	26.223	0.07%
2022-11-23	26.90	26.90	27.02	26.88	27.00	8,100	218,108	26.927	26.18	26.18	26.30	26.16	26.28	8,322	26.209	-0.66%
2022-11-22	27.08	26.50	29.00	26.82	27.26	20,000	539,594	26.980	26.36	25.79	28.23	26.11	26.53	20,548	26.261	0.67%
2022-11-21	26.90	26.50	28.10	26.70	27.20	28,200	757,256	26.853	26.18	25.79	27.35	25.99	26.47	28,972	26.137	-1.47%
2022-11-18	27.30	27.00	27.60	27.30	27.44	43,100	1,179,950	27.377	26.57	26.28	26.86	26.57	26.71	44,280	26.647	-0.29%
2022-11-17	27.38	27.10	27.90	27.04	27.86	44,400	1,210,668	27.267	26.65	26.38	27.16	26.32	27.12	45,616	26.540	-1.79%
2022-11-16	27.88	27.70	28.18	27.72	27.96	13,900	387,340	27.866	27.14	26.96	27.43	26.98	27.21	14,281	27.123	-1.06%
2022-11-15	28.18	28.00	28.50	27.54	28.16	5,000	139,066	27.813	27.43	27.25	27.74	26.81	27.41	5,137	27.072	1.66%
2022-11-14	27.72	27.00	29.70	27.72	27.94	148,000	4,124,202	27.866	26.98	26.28	28.91	26.98	27.20	152,053	27.123	0.82%
2022-11-11	27.80	27.76	28.20	27.22	28.14	11,700	324,730	27.755	26.76	26.72	27.15	26.20	27.09	12,154	26.718	5.38%
2022-11-10	26.38	26.30	-	26.38	26.40	2,900	76,558	26.399	25.39	25.32	-	25.39	25.41	3,013	25.413	-1.27%
2022-11-09	26.72	26.60	26.80	26.76	26.90	2,700	72,602	26.890	25.72	25.61	25.80	25.76	25.90	2,805	25.885	-0.67%
2022-11-08	26.90	26.84	27.00	26.90	27.32	4,900	132,920	27.127	25.90	25.84	25.99	25.90	26.30	5,090	26.113	-0.66%
2022-11-07	27.08	27.00	27.14	26.92	27.40	17,500	477,830	27.305	26.07	25.99	26.13	25.91	26.38	18,179	26.285	0.59%
2022-11-04	26.92	24.00	-	25.90	27.12	6,300	169,174	26.853	25.91	23.10	-	24.93	26.11	6,544	25.850	3.94%
2022-11-03	25.90	25.60	26.48	25.82	26.40	5,600	145,488	25.980	24.93	24.64	25.49	24.86	25.41	5,817	25.009	-1.82%
2022-11-02	26.38	26.38	26.50	25.86	25.86	8,200	212,352	25.897	25.39	25.39	25.51	24.89	24.89	8,518	24.929	2.17%
2022-11-01	25.82	25.60	-	25.00	25.78	9,100	232,224	25.519	24.86	24.64	-	24.07	24.82	9,453	24.566	3.28%
2022-10-31	25.00	24.00	25.48	25.00	25.20	6,700	168,052	25.082	24.07	23.10	24.53	24.07	24.26	6,960	24.145	-1.88%
2022-10-28	25.48	25.48	-	25.40	26.00	4,000	103,772	25.943	24.53	24.53	-	24.45	25.03	4,155	24.974	-2.60%
2022-10-27	26.16	25.00	26.52	26.20	26.68	26,900	715,086	26.583	25.18	24.07	25.53	25.22	25.68	27,944	25.590	-0.61%
2022-10-26	26.32	26.24	26.50	25.80	26.28	19,000	498,696	26.247	25.34	25.26	25.51	24.84	25.30	19,737	25.267	2.02%
2022-10-25	25.80	25.60	26.50	25.68	26.16	36,700	952,300	25.948	24.84	24.64	25.51	24.72	25.18	38,124	24.979	-0.54%
2022-10-24	25.94	25.94	-	25.94	26.90	21,900	575,322	26.270	24.97	24.97	-	24.97	25.90	22,750	25.289	-3.43%
2022-10-21	26.86	25.00	26.80	26.76	27.00	19,800	532,476	26.893	25.86	24.07	25.80	25.76	25.99	20,568	25.888	-0.44%
2022-10-20	26.98	26.84	-	26.84	27.12	31,900	864,334	27.095	25.97	25.84	-	25.84	26.11	33,138	26.083	-0.59%
2022-10-19	27.14	25.00	27.14	27.52	27.52	300	8,256	27.520	26.13	24.07	26.13	26.49	26.49	312	26.492	-2.23%
2022-10-18	27.76	27.70	28.00	27.70	27.86	16,400	455,120	27.751	26.72	26.67	26.95	26.67	26.82	17,036	26.715	0.07%
2022-10-17	27.74	27.70	28.00	27.62	27.72	5,700	157,942	27.709	26.70	26.67	26.95	26.59	26.68	5,921	26.674	0.07%
2022-10-14	27.72	25.00	-	27.10	27.82	12,000	331,734	27.645	26.68	24.07	-	26.09	26.78	12,466	26.612	2.21%
2022-10-13	27.12	27.00	27.12	27.00	27.20	5,400	146,450	27.120	26.11	25.99	26.11	25.99	26.18	5,610	26.107	-0.29%
2022-10-12	27.20	26.50	-	26.60	26.90	9,900	264,978	26.766	26.18	25.51	-	25.61	25.90	10,284	25.766	0.97%
2022-10-11	26.94	26.90	27.52	26.80	27.04	21,800	586,796	26.917	25.93	25.90	26.49	25.80	26.03	22,646	25.912	-0.88%
2022-10-10	27.18	27.14	27.52	27.16	27.60	100,400	2,760,232	27.492	26.16	26.13	26.49	26.15	26.57	104,296	26.465	-4.50%
2022-10-07	28.46	28.44	-	28.44	28.70	84,200	2,397,512	28.474	27.40	27.38	-	27.38	27.63	87,468	27.410	-2.06%
2022-10-06	29.06	29.00	-	29.10	29.28	41,100	1,198,388	29.158	27.97	27.92	-	28.01	28.19	42,695	28.069	-0.62%
2022-10-05	29.24	29.18	-	27.36	29.32	156,700	4,526,440	28.886	28.15	28.09	-	26.34	28.22	162,781	27.807	6.87%
2022-10-03	27.36	27.00	27.80	27.20	27.40	21,800	596,636	27.369	26.34	25.99	26.76	26.18	26.38	22,646	26.346	-1.72%
2022-09-30	27.84	27.32	28.00	27.84	27.92	38,400	1,070,722	27.883	26.80	26.30	26.95	26.80	26.88	39,890	26.842	1.02%
2022-09-29	27.56	27.40	28.24	27.46	27.78	5,600	153,878	27.478	26.53	26.38	27.19	26.43	26.74	5,817	26.452	0.73%
2022-09-28	27.36	27.32	27.40	27.34	27.86	8,800	243,882	27.714	26.34	26.30	26.38	26.32	26.82	9,141	26.679	-3.12%
2022-09-27	28.24	27.32	28.50	27.82	28.24	8,000	225,020	28.128	27.19	26.30	27.44	26.78	27.19	8,310	27.077	1.22%
2022-09-26	27.90	27.80	28.10	27.80	28.16	10,000	278,324	27.832	26.86	26.76	27.05	26.76	27.11	10,388	26.793	-0.78%
2022-09-23	28.12	28.00	29.20	28.00	28.28	10,200	287,674	28.203	27.07	26.95	28.11	26.95	27.22	10,596	27.150	-0.35%
2022-09-22	28.22	28.20	28.26	28.22	28.50	13,100	369,952	28.241	27.17	27.15	27.20	27.17	27.44	13,608	27.186	-1.54%
2022-09-21	28.66	28.60	28.74	28.66	28.88	16,800	484,124	28.817	27.59	27.53	27.67	27.59	27.80	17,452	27.740	-1.17%
2022-09-20	29.00	28.98	29.06	29.00	29.20	3,800	110,918	29.189	27.92	27.90	27.97	27.92	28.11	3,947	28.099	0.14%
2022-09-19	28.96	28.94	29.60	28.94	29.12	12,400	359,778	29.014	27.88	27.86	28.49	27.86	28.03	12,881	27.930	0.00%
2022-09-16	28.96	28.92	30.36	28.96	29.50	26,100	763,984	29.271	27.88	27.84	29.23	27.88	28.40	27,113	28.178	-3.14%
2022-09-15	29.90	29.82	30.40	29.70	30.50	15,100	453,962	30.064	28.78	28.71	29.26	28.59	29.36	15,686	28.941	-1.06%
2022-09-14	30.22	30.16	31.10	30.08	30.34	9,900	299,006	30.203	29.09	29.03	29.94	28.96	29.21	10,284	29.074	-1.63%
2022-09-13	30.72	30.72	31.10	30.58	30.84	5,700	175,096	30.719	29.57	29.57	29.94	29.44	29.69	5,921	29.571	0.46%
2022-09-09	30.58	30.54	-	30.20	30.56	77,300	2,337,174	30.235	29.44	29.40	-	29.07	29.42	80,300	29.106	1.87%
2022-09-08	30.02	29.88	-	30.10	30.22	700	21,082	30.117	28.90	28.76	-	28.98	29.09	727	28.992	0.00%
2022-09-07	30.02	30.02	30.12	29.90	30.06	10,200	306,094	30.009	28.90	28.90	28.99	28.78	28.94	10,596	28.888	-0.13%
2022-09-06	30.06	30.00	30.18	30.02	30.16	30,300	911,490	30.082	28.94	28.88	29.05	28.90	29.03	31,476	28.958	0.67%
2022-09-05	29.86	29.66	-	29.76	29.86	12,600	376,222	29.859	28.74	28.55	-	28.65	28.74	13,089	28.743	-0.80%
2022-09-02	30.10	30.10	30.80	29.96	30.44	10,200	307,402	30.138	28.98	28.98	29.65	28.84	29.30	10,596	29.012	-0.40%
2022-09-01	30.22	30.20	-	30.22	30.66	500	15,206	30.412	29.09	29.07	-	29.09	29.51	519	29.276	-0.26%
2022-08-31	30.30	30.30	-	30.30	30.76	18,000	548,832	30.491	29.17	29.17	-	29.17	29.61	18,699	29.352	0.07%
2022-08-30	30.28	30.28	-	30.22	30.56	1,700	51,690	30.406	29.15	29.15	-	29.09	29.42	1,766	29.270	-0.79%
2022-08-29	30.52	30.50	-	30.46	30.60	2,200	67,160	30.527	29.38	29.36	-	29.32	29.46	2,285	29.387	-0.91%
2022-08-26	30.80	30.50	34.58	30.80	31.16	3,400	105,572	31.051	29.65	29.36	33.29	29.65	30.00	3,532	29.891	-1.16%
2022-08-25	31.16	30.60	-	30.76	31.18	300	9,310	31.033	30.00	29.46	-	29.61	30.02	312	29.874	1.83%
2022-08-24	30.60	30.60	34.58	30.60	31.04	4,900	151,342	30.886	29.46	29.46	33.29	29.46	29.88	5,090	29.732	-2.24%
2022-08-23	31.30	31.30	34.58	31.26	31.38	500	15,670	31.340	30.13	30.13	33.29	30.09	30.21	519	30.169	0.97%
2022-08-22	31.00	31.00	35.00	31.00	31.62	1,700	53,610	31.535	29.84	29.84	33.69	29.84	30.44	1,766	30.357	-1.71%
2022-08-19	31.54	31.50	34.58	31.54	31.70	1,400	44,200	31.571	30.36	30.32	33.29	30.36	30.52	1,454	30.392	-0.50%
2022-08-18	31.70	31.60	34.00	31.70	32.00	44,300	1,405,442	31.726	30.52	30.42	32.73	30.52	30.80	46,019	30.540	-1.12%
2022-08-17	32.06	31.82	34.00	-	-	3,400	108,188	31.820	30.86	30.63	32.73	-	-	3,532	30.631	0.82%
2022-08-16	31.80	31.70	34.00	31.80	31.92	7,300	232,394	31.835	30.61	30.52	32.73	30.61	30.73	7,583	30.646	-0.50%
2022-08-15	31.96	31.90	34.00	31.90	32.24	10,300	330,018	32.041	30.77	30.71	32.73	30.71	31.04	10,700	30.844	-0.62%
2022-08-12	32.16	32.16	34.00	32.16	32.16	100	3,216	32.160	30.96	30.96	32.73	30.96	30.96	104	30.959	-0.12%
2022-08-11	32.20	31.70	34.00	31.52	32.20	17,200	549,798	31.965	31.00	30.52	32.73	30.34	31.00	17,867	30.771	2.16%
2022-08-10	31.52	31.30	31.90	31.30	31.80	15,700	494,876	31.521	30.34	30.13	30.71	30.13	30.61	16,309	30.343	-1.01%
2022-08-09	31.84	31.80	32.72	31.68	31.86	6,700	213,194	31.820	30.65	30.61	31.50	30.50	30.67	6,960	30.631	0.44%
2022-08-08	31.70	31.70	31.86	31.68	31.84	10,000	317,676	31.768	30.52	30.52	30.67	30.50	30.65	10,388	30.581	-0.50%
2022-08-05	31.86	31.86	32.72	-	-	0	0	-	30.67	30.67	31.50	-	-	0	-	1.53%
2022-08-04	31.38	31.28	32.72	31.18	31.40	6,500	203,738	31.344	30.21	30.11	31.50	30.02	30.23	6,752	30.173	0.97%
2022-08-03	31.08	31.00	32.72	31.08	31.70	24,900	781,916	31.402	29.92	29.84	31.50	29.92	30.52	25,866	30.229	-1.08%
2022-08-02	31.42	31.22	32.72	31.24	31.74	23,500	737,000	31.362	30.25	30.05	31.50	30.07	30.55	24,412	30.190	-2.18%
2022-08-01	32.12	31.90	32.20	31.80	32.18	9,000	288,008	32.001	30.92	30.71	31.00	30.61	30.98	9,349	30.805	-0.19%
2022-07-29	32.18	32.00	32.72	32.00	32.60	13,000	420,918	32.378	30.98	30.80	31.50	30.80	31.38	13,504	31.169	-0.92%
2022-07-28	32.48	32.00	32.72	32.48	32.74	8,600	280,902	32.663	31.27	30.80	31.50	31.27	31.52	8,934	31.443	0.00%
2022-07-27	32.48	32.40	33.00	32.34	32.50	8,900	288,938	32.465	31.27	31.19	31.77	31.13	31.29	9,245	31.252	-0.31%
2022-07-26	32.58	32.00	33.00	32.46	32.68	138,100	4,494,326	32.544	31.36	30.80	31.77	31.25	31.46	143,459	31.328	0.68%
2022-07-25	32.36	32.26	32.70	32.26	32.40	3,000	96,884	32.295	31.15	31.05	31.48	31.05	31.19	3,116	31.088	-0.12%
2022-07-22	32.40	32.10	33.00	32.30	32.70	5,700	184,910	32.440	31.19	30.90	31.77	31.09	31.48	5,921	31.228	0.12%
2022-07-21	32.36	32.30	33.00	32.40	32.56	6,900	223,922	32.453	31.15	31.09	31.77	31.19	31.34	7,168	31.240	-0.68%
2022-07-20	32.58	32.50	33.00	32.58	32.94	4,000	131,318	32.830	31.36	31.29	31.77	31.36	31.71	4,155	31.603	-0.18%
2022-07-19	32.64	32.64	32.72	32.50	32.80	27,500	894,162	32.515	31.42	31.42	31.50	31.29	31.57	28,567	31.300	-0.61%
2022-07-18	32.84	32.80	33.00	32.34	32.96	15,100	491,864	32.574	31.61	31.57	31.77	31.13	31.73	15,686	31.357	1.73%
2022-07-15	32.28	32.36	33.00	32.28	33.08	38,500	1,265,294	32.865	31.07	31.15	31.77	31.07	31.84	39,994	31.637	-2.00%
2022-07-14	32.94	32.86	35.00	32.94	33.26	23,000	761,742	33.119	31.71	31.63	33.69	31.71	32.02	23,893	31.882	-0.54%
2022-07-13	33.12	31.00	33.12	32.92	33.12	8,200	270,732	33.016	31.88	29.84	31.88	31.69	31.88	8,518	31.783	0.61%
2022-07-12	32.92	32.92	35.00	32.80	33.30	7,400	243,662	32.927	31.69	31.69	33.69	31.57	32.06	7,687	31.697	-1.14%
2022-07-11	33.30	33.30	34.08	33.22	34.02	158,700	5,305,636	33.432	32.06	32.06	32.81	31.98	32.75	164,859	32.183	-2.29%
2022-07-08	34.08	33.80	35.00	34.16	34.32	17,400	595,246	34.210	32.81	32.54	33.69	32.88	33.04	18,075	32.932	-0.23%
2022-07-07	34.16	34.10	35.00	33.80	34.16	1,400	47,540	33.957	32.88	32.83	33.69	32.54	32.88	1,454	32.689	0.77%
2022-07-06	33.90	33.90	35.00	33.74	34.10	8,600	292,190	33.976	32.63	32.63	33.69	32.48	32.83	8,934	32.706	-1.28%
2022-07-05	34.34	33.80	35.00	34.04	34.82	41,300	1,423,332	34.463	33.06	32.54	33.69	32.77	33.52	42,903	33.176	-0.58%
2022-07-04	34.54	34.44	35.00	34.00	34.54	3,200	110,082	34.401	33.25	33.15	33.69	32.73	33.25	3,324	33.116	0.06%
2022-06-30	34.52	34.40	34.54	33.74	34.62	25,400	864,188	34.023	33.23	33.11	33.25	32.48	33.33	26,386	32.752	1.35%
2022-06-29	34.06	33.50	34.40	33.98	34.52	10,600	361,550	34.109	32.79	32.25	33.11	32.71	33.23	11,011	32.834	-1.50%
2022-06-28	34.58	34.48	34.70	33.98	34.66	58,400	1,996,444	34.186	33.29	33.19	33.40	32.71	33.37	60,666	32.909	0.99%
2022-06-27	34.24	34.00	34.58	34.12	34.44	77,900	2,666,240	34.226	32.96	32.73	33.29	32.85	33.15	80,923	32.948	1.30%
2022-06-24	33.80	33.80	34.20	33.52	33.80	13,900	468,198	33.683	32.54	32.54	32.92	32.27	32.54	14,439	32.425	1.50%
2022-06-23	33.30	33.20	34.20	32.80	33.30	2,300	75,540	32.844	32.06	31.96	32.92	31.57	32.06	2,389	31.617	2.21%
2022-06-22	32.58	32.58	34.20	32.52	33.06	39,100	1,284,136	32.842	31.36	31.36	32.92	31.31	31.82	40,617	31.615	-1.81%
2022-06-21	33.18	32.98	33.52	33.08	33.52	33,000	1,098,748	33.295	31.94	31.75	32.27	31.84	32.27	34,281	32.052	-0.54%
2022-06-20	33.36	33.20	33.50	32.96	33.50	13,300	444,218	33.400	32.11	31.96	32.25	31.73	32.25	13,816	32.152	1.21%
2022-06-17	32.96	32.96	32.98	32.64	32.88	17,100	558,400	32.655	31.73	31.73	31.75	31.42	31.65	17,764	31.435	1.79%
2022-06-16	32.38	31.20	32.38	32.32	32.98	16,200	529,212	32.667	31.17	30.03	31.17	31.11	31.75	16,829	31.447	-0.98%
2022-06-15	32.70	32.70	33.20	32.26	33.10	90,700	2,956,476	32.596	31.48	31.48	31.96	31.05	31.86	94,220	31.379	1.93%
2022-06-14	32.08	32.00	34.58	31.16	32.10	37,400	1,170,410	31.294	30.88	30.80	33.29	30.00	30.90	38,851	30.125	0.88%
2022-06-13	31.80	31.54	32.00	31.60	32.54	3,900	123,598	31.692	30.61	30.36	30.80	30.42	31.32	4,051	30.508	-2.15%
2022-06-10	32.50	31.90	32.62	31.80	32.54	7,700	249,204	32.364	31.29	30.71	31.40	30.61	31.32	7,999	31.155	1.37%
2022-06-09	32.06	32.06	32.40	32.00	32.90	20,500	660,446	32.217	30.86	30.86	31.19	30.80	31.67	21,296	31.013	-1.05%
2022-06-08	32.40	32.00	32.50	32.12	32.42	6,600	212,862	32.252	31.19	30.80	31.29	30.92	31.21	6,856	31.047	0.56%
2022-06-07	32.22	32.22	32.40	32.00	32.28	7,100	227,972	32.109	31.02	31.02	31.19	30.80	31.07	7,376	30.909	0.37%
2022-06-06	32.10	31.98	34.58	31.46	32.06	8,200	260,490	31.767	30.90	30.79	33.29	30.28	30.86	8,518	30.580	2.03%
2022-06-02	31.46	31.00	34.58	31.08	31.48	5,900	184,106	31.204	30.28	29.84	33.29	29.92	30.30	6,129	30.039	0.77%
2022-06-01	31.22	31.10	34.58	31.10	31.66	2,300	72,254	31.415	30.05	29.94	33.29	29.94	30.48	2,389	30.241	-0.51%
2022-05-31	31.38	31.14	34.58	30.88	31.46	42,700	1,329,954	31.147	30.21	29.98	33.29	29.73	30.28	44,357	29.983	1.49%
2022-05-30	30.92	30.92	31.00	30.92	31.04	5,900	182,302	30.899	29.76	29.76	29.84	29.76	29.88	6,129	29.744	1.91%
2022-05-27	30.34	30.26	31.08	30.34	30.60	22,500	686,402	30.507	29.21	29.13	29.92	29.21	29.46	23,373	29.367	-0.13%
2022-05-26	30.38	30.00	31.08	30.00	30.40	9,800	294,542	30.055	29.25	28.88	29.92	28.88	29.26	10,180	28.933	-0.39%
2022-05-25	30.50	29.80	31.08	30.40	30.56	5,400	164,724	30.504	29.36	28.69	29.92	29.26	29.42	5,610	29.365	0.20%
2022-05-24	30.44	30.44	34.58	30.38	30.98	27,000	833,904	30.885	29.30	29.30	33.29	29.25	29.82	28,048	29.732	-1.62%
2022-05-23	30.94	30.92	31.28	30.72	31.28	81,200	2,511,782	30.933	29.78	29.76	30.11	29.57	30.11	84,351	29.778	-1.09%
2022-05-20	31.28	31.32	34.58	30.80	31.28	7,500	232,986	31.065	30.11	30.15	33.29	29.65	30.11	7,791	29.904	3.44%
2022-05-19	30.24	30.12	30.80	29.90	30.24	13,100	392,822	29.986	29.11	28.99	29.65	28.78	29.11	13,608	28.866	0.27%
2022-05-18	30.16	30.20	30.80	29.98	30.40	27,800	838,210	30.151	29.03	29.07	29.65	28.86	29.26	28,879	29.025	-0.26%
2022-05-17	30.24	30.22	30.80	29.70	30.24	3,300	98,908	29.972	29.11	29.09	29.65	28.59	29.11	3,428	28.852	1.61%
2022-05-16	29.76	29.70	29.78	29.76	30.22	10,500	313,544	29.861	28.65	28.59	28.67	28.65	29.09	10,907	28.746	-0.67%
2022-05-13	29.96	29.50	-	29.76	29.98	4,900	146,804	29.960	28.84	28.40	-	28.65	28.86	5,090	28.841	0.74%
2022-05-12	29.74	29.50	34.58	29.74	30.36	20,300	611,592	30.128	28.63	28.40	33.29	28.63	29.23	21,088	29.002	-1.33%
2022-05-11	30.14	30.00	-	29.72	30.34	1,700	51,392	30.231	29.01	28.88	-	28.61	29.21	1,766	29.101	1.41%
2022-05-10	29.72	29.46	-	29.00	29.94	30,600	900,590	29.431	28.61	28.36	-	27.92	28.82	31,787	28.332	0.34%
2022-05-06	29.62	29.56	34.58	29.60	30.68	71,700	2,133,498	29.756	28.51	28.46	33.29	28.49	29.53	74,482	28.644	-3.64%
2022-05-05	30.74	30.64	34.58	30.68	31.18	25,200	780,666	30.979	29.59	29.50	33.29	29.53	30.02	26,178	29.822	0.33%
2022-05-04	30.64	30.30	34.58	30.64	31.14	10,000	308,060	30.806	29.50	29.17	33.29	29.50	29.98	10,388	29.655	-0.52%
2022-05-03	30.80	30.64	34.58	30.50	31.00	10,800	333,970	30.923	29.65	29.50	33.29	29.36	29.84	11,219	29.768	-1.41%
2022-04-29	31.24	30.78	31.26	30.06	31.26	57,700	1,787,056	30.972	30.07	29.63	30.09	28.94	30.09	59,939	29.815	3.38%
2022-04-28	30.22	30.22	30.90	30.00	30.30	12,900	389,342	30.182	29.09	29.09	29.75	28.88	29.17	13,401	29.054	0.13%
2022-04-27	30.18	29.60	30.90	29.42	30.18	169,000	5,047,330	29.866	29.05	28.49	29.75	28.32	29.05	175,558	28.750	2.51%
2022-04-26	29.44	28.40	30.90	29.44	30.36	59,800	1,792,538	29.976	28.34	27.34	29.75	28.34	29.23	62,121	28.856	-0.61%
2022-04-25	29.62	29.68	29.70	29.60	31.20	96,300	2,922,742	30.350	28.51	28.57	28.59	28.49	30.03	100,037	29.217	-6.50%
2022-04-22	31.68	31.20	31.70	31.30	31.76	27,000	854,594	31.652	30.50	30.03	30.52	30.13	30.57	28,048	30.469	-0.31%
2022-04-21	31.78	31.50	34.58	31.62	32.44	71,900	2,319,418	32.259	30.59	30.32	33.29	30.44	31.23	74,690	31.054	-2.03%
2022-04-20	32.44	32.30	34.58	32.44	33.00	43,600	1,427,556	32.742	31.23	31.09	33.29	31.23	31.77	45,292	31.519	-2.29%
2022-04-19	33.20	33.00	34.58	33.20	33.70	43,900	1,472,298	33.538	31.96	31.77	33.29	31.96	32.44	45,604	32.285	-1.13%
2022-04-14	33.58	33.50	34.58	33.40	33.86	32,600	1,097,530	33.667	32.33	32.25	33.29	32.15	32.60	33,865	32.409	1.21%
2022-04-13	33.18	32.50	34.58	33.12	33.56	42,800	1,426,554	33.331	31.94	31.29	33.29	31.88	32.31	44,461	32.086	-0.60%
2022-04-12	33.38	32.94	34.58	32.86	33.44	75,000	2,475,346	33.005	32.13	31.71	33.29	31.63	32.19	77,910	31.772	1.34%
2022-04-11	32.94	32.82	33.60	32.90	33.80	46,700	1,546,298	33.111	31.71	31.59	32.34	31.67	32.54	48,512	31.874	-3.06%
2022-04-08	33.98	33.98	34.58	33.94	33.98	54,100	1,836,664	33.949	32.71	32.71	33.29	32.67	32.71	56,199	32.681	0.53%
2022-04-07	33.80	33.50	34.58	33.68	34.30	18,400	623,310	33.876	32.54	32.25	33.29	32.42	33.02	19,114	32.610	-0.88%
2022-04-06	34.10	33.88	34.58	33.88	34.14	45,100	1,533,236	33.996	32.83	32.61	33.29	32.61	32.86	46,850	32.726	-0.53%
2022-04-04	34.28	34.22	34.58	34.20	34.58	4,900	168,082	34.302	33.00	32.94	33.29	32.92	33.29	5,090	33.021	-0.35%
2022-04-01	34.40	34.00	36.76	33.94	34.40	2,700	92,562	34.282	33.11	32.73	35.39	32.67	33.11	2,805	33.002	0.94%
2022-03-31	34.08	33.92	34.08	33.96	34.22	19,200	654,030	34.064	32.81	32.65	32.81	32.69	32.94	19,945	32.792	-0.18%
2022-03-30	34.14	33.80	36.76	33.60	34.14	142,900	4,842,976	33.891	32.86	32.54	35.39	32.34	32.86	148,445	32.625	2.83%
2022-03-29	33.20	33.12	36.76	33.10	33.52	27,500	913,126	33.205	31.96	31.88	35.39	31.86	32.27	28,567	31.964	0.24%
2022-03-28	33.12	33.12	36.76	33.00	33.30	25,900	858,586	33.150	31.88	31.88	35.39	31.77	32.06	26,905	31.912	-0.96%
2022-03-25	33.44	33.44	36.76	33.40	34.20	311,600	10,501,828	33.703	32.19	32.19	35.39	32.15	32.92	323,692	32.444	-1.65%
2022-03-24	34.00	33.96	34.00	33.72	34.20	53,500	1,819,260	34.005	32.73	32.69	32.73	32.46	32.92	55,576	32.735	-0.53%
2022-03-23	34.18	34.00	34.28	33.96	34.36	37,200	1,266,478	34.045	32.90	32.73	33.00	32.69	33.08	38,644	32.773	0.00%
2022-03-22	34.18	33.96	34.50	34.00	34.36	11,700	400,112	34.198	32.90	32.69	33.21	32.73	33.08	12,154	32.920	2.70%
2022-03-21	33.28	33.28	36.76	33.28	34.36	12,600	427,336	33.916	32.04	32.04	35.39	32.04	33.08	13,089	32.649	-2.06%
2022-03-18	33.98	33.98	36.76	33.72	34.28	62,000	2,105,518	33.960	32.71	32.71	35.39	32.46	33.00	64,406	32.691	-0.18%
2022-03-17	34.04	33.80	36.76	33.84	34.68	52,300	1,791,296	34.250	32.77	32.54	35.39	32.58	33.38	54,330	32.971	1.86%
2022-03-16	33.42	32.80	-	31.62	33.44	168,100	5,576,024	33.171	32.17	31.57	-	30.44	32.19	174,623	31.932	5.69%
2022-03-15	31.62	29.80	37.20	31.50	33.30	103,300	3,304,916	31.993	30.44	28.69	35.81	30.32	32.06	107,309	30.798	-5.05%
2022-03-14	33.30	33.20	33.98	33.26	34.20	70,500	2,364,644	33.541	32.06	31.96	32.71	32.02	32.92	73,236	32.288	-4.03%
2022-03-11	34.70	34.38	34.70	33.80	34.74	128,900	4,393,828	34.087	33.40	33.10	33.40	32.54	33.44	133,902	32.814	0.35%
2022-03-10	34.58	34.00	34.58	33.98	34.90	38,900	1,343,420	34.535	33.29	32.73	33.29	32.71	33.60	40,410	33.245	1.77%
2022-03-09	33.98	33.10	33.98	32.94	34.30	102,800	3,458,374	33.642	32.71	31.86	32.71	31.71	33.02	106,789	32.385	-0.93%
2022-03-08	34.30	34.30	34.56	34.20	35.06	29,300	1,008,206	34.410	33.02	33.02	33.27	32.92	33.75	30,437	33.124	-2.00%
2022-03-07	35.00	35.00	39.00	34.90	36.20	73,800	2,609,078	35.353	33.69	33.69	37.54	33.60	34.85	76,664	34.033	-3.47%
2022-03-04	36.26	36.10	39.00	36.20	36.50	14,900	540,448	36.272	34.91	34.75	37.54	34.85	35.14	15,478	34.917	-1.36%
2022-03-03	36.76	36.50	39.00	36.68	36.86	2,100	77,290	36.805	35.39	35.14	37.54	35.31	35.48	2,181	35.430	-0.54%
2022-03-02	36.96	36.88	39.00	36.90	37.18	3,200	118,408	37.003	35.58	35.50	37.54	35.52	35.79	3,324	35.620	-0.59%
2022-03-01	37.18	37.12	37.40	37.00	37.22	11,000	408,966	37.179	35.79	35.73	36.00	35.62	35.83	11,427	35.790	0.81%
2022-02-28	36.88	36.72	39.00	36.68	36.72	800	29,368	36.710	35.50	35.35	37.54	35.31	35.35	831	35.339	-0.16%
2022-02-25	36.94	36.50	39.00	36.92	37.06	3,500	129,340	36.954	35.56	35.14	37.54	35.54	35.68	3,636	35.574	1.21%
2022-02-24	36.50	36.10	36.92	36.20	36.76	38,600	1,406,982	36.450	35.14	34.75	35.54	34.85	35.39	40,098	35.089	-1.93%
2022-02-23	37.22	35.90	39.00	36.84	37.22	4,000	147,510	36.878	35.83	34.56	37.54	35.46	35.83	4,155	35.500	1.31%
2022-02-22	36.74	36.50	39.00	36.56	37.12	19,500	716,178	36.727	35.37	35.14	37.54	35.19	35.73	20,257	35.355	-1.24%
2022-02-21	37.20	37.00	39.00	37.06	37.30	17,300	643,554	37.200	35.81	35.62	37.54	35.68	35.91	17,971	35.810	-0.21%
2022-02-18	37.28	37.20	39.00	37.20	37.34	3,400	126,766	37.284	35.89	35.81	37.54	35.81	35.95	3,532	35.891	0.00%
2022-02-17	37.28	37.20	37.40	37.08	37.42	97,200	3,614,866	37.190	35.89	35.81	36.00	35.69	36.02	100,972	35.801	0.59%
2022-02-16	37.06	36.90	37.16	36.92	37.06	600	22,222	37.037	35.68	35.52	35.77	35.54	35.68	623	35.653	0.93%
2022-02-15	36.72	36.32	36.76	36.60	36.80	2,600	95,532	36.743	35.35	34.96	35.39	35.23	35.43	2,701	35.370	0.88%
2022-02-14	36.40	36.40	37.50	36.20	36.80	14,300	520,958	36.431	35.04	35.04	36.10	34.85	35.43	14,855	35.070	-1.09%
2022-02-11	36.80	36.72	37.30	36.80	37.10	7,000	258,996	36.999	35.43	35.35	35.91	35.43	35.71	7,272	35.617	-0.49%
2022-02-10	36.98	36.98	37.10	36.98	37.14	3,100	114,988	37.093	35.60	35.60	35.71	35.60	35.75	3,220	35.707	-0.43%
2022-02-09	37.14	37.14	39.00	36.66	37.18	15,900	585,688	36.836	35.75	35.75	37.54	35.29	35.79	16,517	35.460	1.42%
2022-02-08	36.62	36.38	39.00	36.36	37.00	7,000	255,448	36.493	35.25	35.02	37.54	35.00	35.62	7,272	35.129	-0.76%
2022-02-07	36.90	36.80	39.00	36.78	37.30	54,400	2,008,298	36.917	35.52	35.43	37.54	35.41	35.91	56,511	35.538	-0.59%
2022-02-04	37.12	37.00	-	36.60	37.18	24,300	899,948	37.035	35.73	35.62	-	35.23	35.79	25,243	35.651	1.25%
2022-01-31	36.66	36.58	-	36.58	36.70	11,100	406,138	36.589	35.29	35.21	-	35.21	35.33	11,531	35.222	0.60%
2022-01-28	36.44	36.30	-	36.32	37.00	42,200	1,542,376	36.549	35.08	34.94	-	34.96	35.62	43,838	35.184	-1.41%
2022-01-27	36.96	36.80	37.36	36.86	37.70	37,500	1,387,798	37.008	35.58	35.43	35.96	35.48	36.29	38,955	35.625	-1.96%
2022-01-26	37.70	37.70	-	37.70	37.88	1,900	71,682	37.727	36.29	36.29	-	36.29	36.46	1,974	36.318	0.86%
2022-01-25	37.38	37.24	38.20	37.38	38.38	23,000	869,744	37.815	35.98	35.85	36.77	35.98	36.95	23,893	36.402	-2.66%
2022-01-24	38.40	38.28	-	38.14	38.58	5,500	211,236	38.407	36.97	36.85	-	36.72	37.14	5,713	36.972	-0.10%
2022-01-21	38.44	38.14	-	38.26	38.62	46,200	1,779,978	38.528	37.00	36.72	-	36.83	37.18	47,993	37.088	-0.31%
2022-01-20	38.56	38.14	38.80	38.52	38.88	9,700	374,356	38.593	37.12	36.72	37.35	37.08	37.43	10,076	37.152	0.57%
2022-01-19	38.34	37.18	38.70	38.00	38.58	30,900	1,182,156	38.258	36.91	35.79	37.25	36.58	37.14	32,099	36.828	-0.21%
2022-01-18	38.42	38.30	38.70	38.20	38.58	28,800	1,104,630	38.355	36.98	36.87	37.25	36.77	37.14	29,918	36.922	0.42%
2022-01-17	38.26	37.32	-	37.28	38.28	71,600	2,727,676	38.096	36.83	35.93	-	35.89	36.85	74,379	36.673	0.68%
2022-01-14	38.00	37.28	-	37.82	38.16	91,652	3,477,760	37.945	36.58	35.89	-	36.41	36.73	95,209	36.528	-0.42%
2022-01-13	38.16	38.18	-	38.16	39.26	176,149	6,843,956	38.853	36.73	36.75	-	36.73	37.79	182,985	37.402	-1.70%
2022-01-12	38.82	38.70	39.30	38.60	38.94	102,200	3,963,622	38.783	37.37	37.25	37.83	37.16	37.49	106,166	37.334	1.04%
2022-01-11	38.42	38.32	-	38.50	38.78	47,400	1,830,172	38.611	36.98	36.89	-	37.06	37.33	49,239	37.169	-0.47%
2022-01-10	38.60	38.60	-	38.30	38.60	72,300	2,772,368	38.345	37.16	37.16	-	36.87	37.16	75,106	36.913	0.10%
2022-01-07	38.56	38.00	-	38.58	38.68	282,300	10,899,678	38.610	37.12	36.58	-	37.14	37.24	293,255	37.168	0.47%
2022-01-06	38.38	38.38	38.50	38.30	38.76	4,300	164,904	38.350	36.95	36.95	37.06	36.87	37.31	4,467	36.917	-1.39%
2022-01-05	38.92	37.88	39.30	39.00	39.30	4,200	164,504	39.168	37.47	36.46	37.83	37.54	37.83	4,363	37.704	-0.97%
2022-01-04	39.30	39.16	-	38.94	39.32	25,300	992,294	39.221	37.83	37.70	-	37.49	37.85	26,282	37.756	-0.66%
2022-01-03	39.56	39.38	-	39.36	39.56	58,800	2,318,564	39.431	38.08	37.91	-	37.89	38.08	61,082	37.958	0.51%
2021-12-31	39.36	39.20	-	39.30	39.54	5,300	208,618	39.362	37.89	37.74	-	37.83	38.06	5,506	37.891	-0.20%
2021-12-30	39.44	39.38	-	38.80	39.44	86,600	3,396,484	39.220	37.97	37.91	-	37.35	37.97	89,961	37.755	1.02%
2021-12-29	39.04	37.88	39.64	39.00	39.18	15,400	601,138	39.035	37.58	36.46	38.16	37.54	37.72	15,998	37.577	-1.61%
2021-12-28	39.68	39.00	40.00	39.50	39.70	6,000	237,878	39.646	38.20	37.54	38.51	38.02	38.22	6,233	38.165	0.56%
2021-12-24	39.46	39.20	-	39.22	39.46	7,000	275,500	39.357	37.99	37.74	-	37.75	37.99	7,272	37.887	0.31%
2021-12-23	39.34	39.10	-	39.20	39.34	9,700	381,474	39.327	37.87	37.64	-	37.74	37.87	10,076	37.858	0.20%
2021-12-22	39.26	39.04	39.36	39.10	39.36	2,400	94,208	39.253	37.79	37.58	37.89	37.64	37.89	2,493	37.787	0.41%
2021-12-21	39.10	39.00	-	39.00	39.16	3,900	152,282	39.047	37.64	37.54	-	37.54	37.70	4,051	37.588	0.83%
2021-12-20	38.78	38.50	39.30	38.74	39.74	11,300	441,338	39.057	37.33	37.06	37.83	37.29	38.26	11,739	37.597	-2.02%
2021-12-17	39.58	37.88	39.72	39.60	40.42	6,400	253,854	39.665	38.10	36.46	38.24	38.12	38.91	6,648	38.183	-1.40%
2021-12-16	40.14	39.90	41.00	39.80	40.20	34,200	1,368,754	40.022	38.64	38.41	39.47	38.31	38.70	35,527	38.527	0.25%
2021-12-15	40.04	37.88	40.10	40.00	40.30	5,400	216,550	40.102	38.54	36.46	38.60	38.51	38.79	5,610	38.604	-0.65%
2021-12-14	40.30	40.30	40.64	40.22	40.60	16,200	657,108	40.562	38.79	38.79	39.12	38.72	39.08	16,829	39.047	-0.89%
2021-12-13	40.66	40.16	41.08	40.50	41.02	235,500	9,590,890	40.726	39.14	38.66	39.55	38.99	39.49	244,639	39.204	1.25%
2021-12-10	40.16	40.00	40.50	40.16	40.36	5,800	233,490	40.257	38.66	38.51	38.99	38.66	38.85	6,025	38.753	-1.18%
2021-12-09	40.64	40.50	40.90	39.90	41.00	38,300	1,563,776	40.830	39.12	38.99	39.37	38.41	39.47	39,786	39.304	1.85%
2021-12-08	39.90	39.90	40.00	39.86	39.90	8,500	338,410	39.813	38.41	38.41	38.51	38.37	38.41	8,830	38.326	1.73%
2021-12-07	39.22	39.22	40.50	39.14	39.22	3,800	148,908	39.186	37.75	37.75	38.99	37.68	37.75	3,947	37.722	0.51%
2021-12-06	39.02	38.82	39.44	38.90	39.08	6,400	250,040	39.069	37.56	37.37	37.97	37.45	37.62	6,648	37.609	0.36%
2021-12-03	38.88	38.70	40.00	38.66	38.90	8,900	345,682	38.841	37.43	37.25	38.51	37.22	37.45	9,245	37.390	0.73%
2021-12-02	38.60	38.30	38.80	38.60	38.70	2,000	77,386	38.693	37.16	36.87	37.35	37.16	37.25	2,078	37.248	0.26%
2021-12-01	38.50	38.50	38.90	38.50	39.00	3,100	119,500	38.548	37.06	37.06	37.45	37.06	37.54	3,220	37.108	-0.26%
2021-11-30	38.60	38.00	39.70	38.34	38.72	6,100	235,282	38.571	37.16	36.58	38.22	36.91	37.27	6,337	37.130	0.36%
2021-11-29	38.46	38.46	39.70	38.40	38.48	6,700	257,440	38.424	37.02	37.02	38.22	36.97	37.04	6,960	36.988	-0.31%
2021-11-26	38.58	38.48	39.70	38.50	38.64	35,300	1,363,064	38.614	37.14	37.04	38.22	37.06	37.20	36,670	37.171	-1.03%
2021-11-25	38.98	38.90	39.02	38.88	39.02	71,200	2,774,334	38.965	37.52	37.45	37.56	37.43	37.56	73,963	37.510	-0.15%
2021-11-24	39.04	38.90	39.40	38.96	39.14	33,100	1,292,298	39.042	37.58	37.45	37.93	37.50	37.68	34,384	37.584	0.10%
2021-11-23	39.00	38.96	39.08	38.80	39.00	3,000	116,800	38.933	37.54	37.50	37.62	37.35	37.54	3,116	37.479	0.10%
2021-11-22	38.96	38.96	39.70	38.76	39.10	8,900	346,994	38.988	37.50	37.50	38.22	37.31	37.64	9,245	37.532	0.00%
2021-11-19	38.96	38.70	39.70	38.40	39.02	20,900	811,468	38.826	37.50	37.25	38.22	36.97	37.56	21,711	37.376	1.09%
2021-11-18	38.54	38.38	39.70	38.38	38.80	41,700	1,607,868	38.558	37.10	36.95	38.22	36.95	37.35	43,318	37.118	-0.36%
2021-11-17	38.68	38.60	39.70	38.60	38.90	39,500	1,527,878	38.681	37.24	37.16	38.22	37.16	37.45	41,033	37.235	-0.57%
2021-11-16	38.90	38.80	39.06	38.88	39.06	62,700	2,444,830	38.993	37.45	37.35	37.60	37.43	37.60	65,133	37.536	-0.15%
2021-11-15	38.96	38.88	39.00	38.88	39.00	15,400	600,090	38.967	37.50	37.43	37.54	37.43	37.54	15,998	37.511	0.21%
2021-11-12	38.88	38.78	39.70	38.82	38.88	500	19,428	38.856	37.43	37.33	38.22	37.37	37.43	519	37.404	0.41%
2021-11-11	38.72	38.56	39.70	38.60	38.70	6,049	234,065	38.695	37.27	37.12	38.22	37.16	37.25	6,284	37.249	0.62%
2021-11-10	38.48	37.80	39.70	37.80	38.48	16,900	644,936	38.162	37.04	36.39	38.22	36.39	37.04	17,556	36.736	0.21%
2021-11-09	38.40	38.30	38.50	38.30	38.64	2,700	103,738	38.422	36.97	36.87	37.06	36.87	37.20	2,805	36.986	0.07%
2021-11-08	38.70	38.50	38.70	38.58	38.72	1,700	65,744	38.673	36.94	36.75	36.94	36.82	36.96	1,781	36.912	-0.05%
2021-11-05	38.72	38.60	39.80	38.80	39.02	2,800	108,962	38.915	36.96	36.84	37.99	37.03	37.24	2,934	37.143	-0.41%
2021-11-04	38.88	38.86	39.80	38.70	38.88	2,100	81,550	38.833	37.11	37.09	37.99	36.94	37.11	2,200	37.065	0.99%
2021-11-03	38.50	38.46	39.80	38.50	38.80	25,100	971,404	38.701	36.75	36.71	37.99	36.75	37.03	26,297	36.939	-0.31%
2021-11-02	38.62	38.50	40.50	38.40	39.22	228,400	8,814,360	38.592	36.86	36.75	38.66	36.65	37.43	239,294	36.835	-1.53%
2021-11-01	39.22	39.00	39.30	39.10	39.30	1,000	39,266	39.266	37.43	37.22	37.51	37.32	37.51	1,048	37.478	-0.05%
2021-10-29	39.24	39.16	39.50	39.00	39.28	2,000	78,448	39.224	37.45	37.38	37.70	37.22	37.49	2,095	37.438	0.41%
2021-10-28	39.08	38.00	39.28	38.96	39.28	72,300	2,830,200	39.145	37.30	36.27	37.49	37.19	37.49	75,749	37.363	-0.41%
2021-10-27	39.24	39.16	40.50	39.24	39.60	1,700	67,052	39.442	37.45	37.38	38.66	37.45	37.80	1,781	37.647	-1.46%
2021-10-26	39.82	39.60	39.82	39.82	40.00	4,800	191,818	39.962	38.01	37.80	38.01	38.01	38.18	5,029	38.143	0.20%
2021-10-25	39.74	39.60	40.00	39.48	39.88	104,500	4,156,536	39.776	37.93	37.80	38.18	37.68	38.06	109,484	37.965	-0.15%
2021-10-22	39.80	39.56	39.88	39.50	39.88	17,200	682,352	39.672	37.99	37.76	38.06	37.70	38.06	18,020	37.866	1.38%
2021-10-21	39.26	38.00	39.50	39.20	39.40	25,800	1,012,618	39.249	37.47	36.27	37.70	37.42	37.61	27,031	37.462	-0.25%
2021-10-20	39.36	39.24	39.36	39.22	40.48	15,000	592,428	39.495	37.57	37.45	37.57	37.43	38.64	15,715	37.697	0.15%
2021-10-19	39.30	39.14	39.70	38.00	39.30	4,200	163,900	39.024	37.51	37.36	37.89	36.27	37.51	4,400	37.247	1.55%
2021-10-18	38.70	38.46	39.20	38.50	39.00	11,500	444,204	38.626	36.94	36.71	37.42	36.75	37.22	12,049	36.868	-1.28%
2021-10-15	39.20	38.90	39.30	39.10	39.24	4,800	188,052	39.178	37.42	37.13	37.51	37.32	37.45	5,029	37.394	1.82%
2021-10-12	38.50	38.16	39.30	38.50	39.28	65,651	2,548,114	38.813	36.75	36.42	37.51	36.75	37.49	68,782	37.046	-1.79%
2021-10-11	39.20	37.60	39.50	39.20	39.62	62,900	2,481,138	39.446	37.42	35.89	37.70	37.42	37.82	65,900	37.650	0.20%
2021-10-08	39.12	37.06	41.00	38.92	39.26	41,600	1,623,586	39.029	37.34	35.37	39.13	37.15	37.47	43,584	37.252	1.87%
2021-10-07	38.40	37.06	38.48	38.24	38.48	16,400	628,084	38.298	36.65	35.37	36.73	36.50	36.73	17,182	36.554	2.35%
2021-10-06	37.52	37.50	37.70	37.48	37.72	2,200	82,594	37.543	35.81	35.79	35.98	35.77	36.00	2,305	35.834	-0.53%
2021-10-05	37.72	37.50	37.90	37.50	37.80	2,800	105,238	37.585	36.00	35.79	36.17	35.79	36.08	2,934	35.874	-0.58%
2021-10-04	37.94	37.70	38.24	37.80	38.98	66,500	2,522,716	37.936	36.21	35.98	36.50	36.08	37.21	69,672	36.209	-1.45%
2021-09-30	38.50	38.00	42.00	38.40	38.50	900	34,640	38.489	36.75	36.27	40.09	36.65	36.75	943	36.737	0.79%
2021-09-29	38.20	38.10	38.80	38.02	38.50	43,500	1,661,800	38.202	36.46	36.37	37.03	36.29	36.75	45,575	36.463	-1.24%
2021-09-28	38.68	38.00	38.80	38.50	38.84	4,000	155,032	38.758	36.92	36.27	37.03	36.75	37.07	4,191	36.993	-0.05%
2021-09-27	38.70	38.00	42.00	38.46	38.88	41,700	1,614,644	38.721	36.94	36.27	40.09	36.71	37.11	43,689	36.958	0.62%
2021-09-24	38.46	38.00	38.46	38.46	38.70	35,400	1,365,710	38.579	36.71	36.27	36.71	36.71	36.94	37,089	36.823	0.42%
2021-09-23	38.30	38.24	40.80	37.52	38.48	105,800	3,998,508	37.793	36.56	36.50	38.94	35.81	36.73	110,846	36.072	1.97%
2021-09-21	37.56	37.50	42.00	37.02	37.56	45,300	1,693,678	37.388	35.85	35.79	40.09	35.33	35.85	47,461	35.686	0.48%
2021-09-20	37.38	37.30	37.38	37.08	38.22	82,400	3,080,122	37.380	35.68	35.60	35.68	35.39	36.48	86,330	35.678	-3.16%
2021-09-17	38.60	38.30	42.00	38.00	38.62	7,100	273,002	38.451	36.84	36.56	40.09	36.27	36.86	7,439	36.700	0.68%
2021-09-16	38.34	38.08	39.50	38.38	38.62	28,600	1,099,216	38.434	36.59	36.35	37.70	36.63	36.86	29,964	36.684	-0.73%
2021-09-15	38.62	38.50	42.00	38.50	39.00	15,600	602,794	38.641	36.86	36.75	40.09	36.75	37.22	16,344	36.881	-1.03%
2021-09-14	39.02	39.00	42.00	39.00	39.62	26,900	1,050,956	39.069	37.24	37.22	40.09	37.22	37.82	28,183	37.290	-1.61%
2021-09-13	39.66	39.10	39.80	39.44	40.00	20,000	792,340	39.617	37.85	37.32	37.99	37.64	38.18	20,954	37.813	-0.60%
2021-09-10	39.90	39.06	42.00	39.30	39.92	28,800	1,144,262	39.731	38.08	37.28	40.09	37.51	38.10	30,174	37.922	1.68%
2021-09-09	39.24	38.96	39.90	38.98	39.38	19,500	765,388	39.251	37.45	37.19	38.08	37.21	37.59	20,430	37.464	-0.25%
2021-09-08	39.34	39.20	39.50	39.34	39.98	118,100	4,665,758	39.507	37.55	37.42	37.70	37.55	38.16	123,733	37.708	-1.26%
2021-09-07	39.84	39.10	40.00	39.10	39.88	226,700	8,921,788	39.355	38.03	37.32	38.18	37.32	38.06	237,513	37.563	0.56%
2021-09-06	39.62	39.46	40.00	38.50	39.62	260,900	10,278,642	39.397	37.82	37.66	38.18	36.75	37.82	273,344	37.603	2.91%
2021-09-03	38.50	37.40	42.00	38.50	38.54	2,700	103,954	38.502	36.75	35.70	40.09	36.75	36.79	2,829	36.749	-0.62%
2021-09-02	38.74	38.52	42.00	38.52	38.74	16,200	626,252	38.658	36.98	36.77	40.09	36.77	36.98	16,973	36.898	0.31%
2021-09-01	38.62	37.42	38.60	38.10	39.02	35,800	1,387,228	38.749	36.86	35.72	36.84	36.37	37.24	37,508	36.985	1.21%
2021-08-31	38.16	38.16	38.48	37.56	38.60	37,100	1,405,986	37.897	36.42	36.42	36.73	35.85	36.84	38,870	36.172	0.05%
2021-08-30	38.14	38.12	38.40	37.98	39.00	30,900	1,176,318	38.069	36.40	36.38	36.65	36.25	37.22	32,374	36.335	-0.16%
2021-08-27	38.20	38.18	42.00	38.18	38.64	7,600	291,032	38.294	36.46	36.44	40.09	36.44	36.88	7,963	36.550	0.05%
2021-08-26	38.18	37.80	38.20	38.12	38.72	37,400	1,435,616	38.386	36.44	36.08	36.46	36.38	36.96	39,184	36.638	-1.34%
2021-08-25	38.70	38.50	38.86	38.50	38.78	4,500	173,658	38.591	36.94	36.75	37.09	36.75	37.01	4,715	36.834	-0.41%
2021-08-24	38.86	38.50	43.00	38.44	38.86	17,200	665,136	38.671	37.09	36.75	41.04	36.69	37.09	18,020	36.910	1.73%
2021-08-23	38.20	37.74	43.00	38.00	38.22	4,200	159,784	38.044	36.46	36.02	41.04	36.27	36.48	4,400	36.312	1.76%
2021-08-20	37.54	37.24	38.00	37.04	38.16	11,500	431,480	37.520	35.83	35.54	36.27	35.35	36.42	12,049	35.812	-1.62%
2021-08-19	38.16	38.00	43.00	38.06	38.30	30,100	1,149,112	38.177	36.42	36.27	41.04	36.33	36.56	31,536	36.438	-0.88%
2021-08-18	38.50	38.50	43.00	38.10	38.56	5,800	222,022	38.280	36.75	36.75	41.04	36.37	36.80	6,077	36.537	0.94%
2021-08-17	38.14	38.00	38.92	38.14	39.10	27,600	1,060,870	38.437	36.40	36.27	37.15	36.40	37.32	28,916	36.687	-2.05%
2021-08-16	38.94	38.94	39.10	38.88	38.88	2,000	77,760	38.880	37.17	37.17	37.32	37.11	37.11	2,095	37.110	0.05%
2021-08-13	38.92	38.92	43.00	38.78	39.42	5,500	214,942	39.080	37.15	37.15	41.04	37.01	37.63	5,762	37.301	-1.07%
2021-08-12	39.34	38.00	39.40	39.18	39.42	62,700	2,465,760	39.326	37.55	36.27	37.61	37.40	37.63	65,691	37.536	-0.20%
2021-08-11	39.42	39.20	39.50	39.26	39.44	13,850	544,052	39.282	37.63	37.42	37.70	37.47	37.64	14,511	37.493	-0.20%
2021-08-10	39.50	38.96	43.00	39.00	39.74	16,000	631,372	39.461	37.70	37.19	41.04	37.22	37.93	16,763	37.664	0.92%
2021-08-09	39.14	39.00	43.00	38.50	39.48	23,200	911,784	39.301	37.36	37.22	41.04	36.75	37.68	24,307	37.512	1.35%
2021-08-06	38.62	38.62	40.00	38.56	38.70	300	11,596	38.653	36.86	36.86	38.18	36.80	36.94	314	36.894	-0.72%
2021-08-05	38.90	38.80	40.00	38.88	39.26	7,700	300,498	39.026	37.13	37.03	38.18	37.11	37.47	8,067	37.249	-0.71%
2021-08-04	39.18	39.00	39.30	39.18	39.18	500	19,526	39.052	37.40	37.22	37.51	37.40	37.40	524	37.274	0.98%
2021-08-03	38.80	38.00	39.50	38.70	39.00	17,700	686,164	38.766	37.03	36.27	37.70	36.94	37.22	18,544	37.001	0.26%
2021-08-02	38.70	38.08	39.00	37.56	39.00	52,000	2,005,568	38.569	36.94	36.35	37.22	35.85	37.22	54,480	36.813	2.27%
2021-07-30	37.84	37.50	38.00	37.56	38.40	25,900	978,502	37.780	36.12	35.79	36.27	35.85	36.65	27,135	36.060	-1.25%
2021-07-29	38.32	38.08	39.00	37.68	38.32	70,000	2,656,524	37.950	36.58	36.35	37.22	35.96	36.58	73,339	36.223	3.23%
2021-07-28	37.12	37.10	-	36.68	37.42	148,700	5,505,052	37.021	35.43	35.41	-	35.01	35.72	155,793	35.336	0.60%
2021-07-27	36.90	36.64	37.10	36.64	38.74	89,900	3,375,712	37.550	35.22	34.97	35.41	34.97	36.98	94,188	35.840	-4.16%
2021-07-26	38.50	38.30	40.00	38.20	40.02	129,300	4,996,712	38.644	36.75	36.56	38.18	36.46	38.20	135,467	36.885	-3.80%
2021-07-23	40.02	39.50	40.46	40.02	40.30	9,500	380,492	40.052	38.20	37.70	38.62	38.20	38.47	9,953	38.228	-1.09%
2021-07-22	40.46	40.44	-	40.44	40.58	14,550	589,119	40.489	38.62	38.60	-	38.60	38.73	15,244	38.646	0.40%
2021-07-21	40.30	39.80	-	40.18	40.28	900	36,202	40.224	38.47	37.99	-	38.35	38.45	943	38.393	0.80%
2021-07-20	39.98	39.62	43.00	39.80	40.00	4,300	171,690	39.928	38.16	37.82	41.04	37.99	38.18	4,505	38.110	-0.05%
2021-07-19	40.00	39.90	40.32	39.88	40.30	3,800	151,878	39.968	38.18	38.08	38.48	38.06	38.47	3,981	38.148	-0.79%
2021-07-16	40.32	38.88	40.32	40.24	40.44	7,600	307,206	40.422	38.48	37.11	38.48	38.41	38.60	7,963	38.582	-0.64%
2021-07-15	40.58	40.36	43.00	40.00	40.58	11,100	449,386	40.485	38.73	38.52	41.04	38.18	38.73	11,629	38.642	1.35%
2021-07-14	40.04	39.60	43.00	39.82	40.30	20,600	823,090	39.956	38.22	37.80	41.04	38.01	38.47	21,583	38.137	-1.09%
2021-07-13	40.48	40.34	42.50	40.36	41.02	6,300	257,218	40.828	38.64	38.50	40.57	38.52	39.15	6,600	38.969	0.45%
2021-07-12	40.30	40.00	40.50	39.60	40.30	19,900	794,592	39.929	38.47	38.18	38.66	37.80	38.47	20,849	38.111	1.66%
2021-07-09	39.64	39.56	39.64	39.44	39.78	12,400	490,314	39.542	37.84	37.76	37.84	37.64	37.97	12,991	37.741	-0.40%
2021-07-08	39.80	39.74	40.00	39.80	40.46	34,000	1,356,742	39.904	37.99	37.93	38.18	37.99	38.62	35,622	38.087	-1.97%
2021-07-07	40.60	39.80	43.00	39.94	40.60	1,900	76,518	40.273	38.75	37.99	41.04	38.12	38.75	1,991	38.439	0.89%
2021-07-06	40.24	39.80	43.00	39.80	40.24	20,500	819,774	39.989	38.41	37.99	41.04	37.99	38.41	21,478	38.168	0.90%
2021-07-05	39.88	39.88	-	39.68	40.04	24,900	993,138	39.885	38.06	38.06	-	37.87	38.22	26,088	38.069	0.20%
2021-07-02	39.80	39.68	41.50	39.70	41.00	8,000	320,126	40.016	37.99	37.87	39.61	37.89	39.13	8,382	38.194	-2.93%
2021-06-30	41.00	41.00	41.80	40.72	41.00	1,800	73,636	40.909	39.13	39.13	39.90	38.87	39.13	1,886	39.046	0.24%
2021-06-29	40.90	40.60	41.20	40.70	41.20	13,700	559,852	40.865	39.04	38.75	39.32	38.85	39.32	14,353	39.005	-0.73%
2021-06-28	41.20	41.12	41.50	41.04	41.30	13,300	546,366	41.080	39.32	39.25	39.61	39.17	39.42	13,934	39.210	0.15%
2021-06-25	41.14	40.60	41.28	40.46	41.14	16,200	663,654	40.966	39.27	38.75	39.40	38.62	39.27	16,973	39.101	1.68%
2021-06-24	40.46	39.40	40.50	40.10	40.46	16,400	661,004	40.305	38.62	37.61	38.66	38.27	38.62	17,182	38.470	0.40%
2021-06-23	40.30	40.00	40.40	40.00	40.98	38,000	1,532,314	40.324	38.47	38.18	38.56	38.18	39.11	39,813	38.488	1.26%
2021-06-22	39.80	39.80	43.00	39.80	39.98	6,700	267,228	39.885	37.99	37.99	41.04	37.99	38.16	7,020	38.069	0.40%
2021-06-21	39.64	39.64	40.30	39.60	39.92	9,000	357,230	39.692	37.84	37.84	38.47	37.80	38.10	9,429	37.885	-0.65%
2021-06-18	39.90	39.90	40.28	39.76	40.18	10,300	410,274	39.832	38.08	38.08	38.45	37.95	38.35	10,791	38.019	-0.65%
2021-06-17	40.16	39.90	40.46	39.98	40.28	26,300	1,055,418	40.130	38.33	38.08	38.62	38.16	38.45	27,554	38.303	0.30%
2021-06-16	40.04	40.00	40.78	40.04	40.70	6,100	245,954	40.320	38.22	38.18	38.92	38.22	38.85	6,391	38.485	-1.81%
2021-06-15	40.78	40.62	42.32	40.60	41.48	16,100	658,072	40.874	38.92	38.77	40.39	38.75	39.59	16,868	39.013	-1.31%
2021-06-11	41.32	41.20	43.00	41.18	41.72	18,200	755,032	41.485	39.44	39.32	41.04	39.31	39.82	19,068	39.597	-0.96%
2021-06-10	41.72	41.50	43.00	41.40	41.76	1,800	74,706	41.503	39.82	39.61	41.04	39.52	39.86	1,886	39.614	1.02%
2021-06-09	41.30	41.30	41.40	41.10	41.22	2,200	90,544	41.156	39.42	39.42	39.52	39.23	39.34	2,305	39.283	-0.24%
2021-06-08	41.40	41.08	42.00	41.02	41.62	14,900	616,920	41.404	39.52	39.21	40.09	39.15	39.73	15,611	39.519	-0.24%
2021-06-07	41.50	40.86	41.50	41.40	41.60	2,100	87,230	41.538	39.61	39.00	39.61	39.52	39.71	2,200	39.647	0.24%
2021-06-04	41.40	40.86	42.90	41.40	41.40	15,700	649,980	41.400	39.52	39.00	40.95	39.52	39.52	16,449	39.515	0.39%
2021-06-03	41.24	40.00	43.00	41.24	41.78	17,100	712,974	41.694	39.36	38.18	41.04	39.36	39.88	17,916	39.796	-1.29%
2021-06-02	41.78	41.62	41.78	41.62	41.92	14,300	596,974	41.746	39.88	39.73	39.88	39.73	40.01	14,982	39.846	-0.62%
2021-06-01	42.04	42.02	46.00	41.80	43.00	25,400	1,068,072	42.050	40.13	40.11	43.91	39.90	41.04	26,612	40.136	0.00%
2021-05-31	42.04	42.00	42.80	41.90	43.00	7,500	315,040	42.005	40.13	40.09	40.85	39.99	41.04	7,858	40.093	0.00%
2021-05-28	42.04	41.00	43.00	42.04	42.30	18,900	797,372	42.189	40.13	39.13	41.04	40.13	40.37	19,801	40.268	-0.57%
2021-05-27	42.28	41.84	42.70	41.68	42.54	23,400	983,130	42.014	40.36	39.94	40.76	39.78	40.60	24,516	40.101	1.15%
2021-05-26	41.80	41.50	41.84	41.68	42.00	73,600	3,075,668	41.789	39.90	39.61	39.94	39.78	40.09	77,111	39.886	0.34%
2021-05-25	41.66	41.42	42.30	40.46	41.80	49,900	2,073,970	41.563	39.76	39.53	40.37	38.62	39.90	52,280	39.670	3.07%
2021-05-24	40.42	40.26	40.42	40.00	40.46	11,200	451,018	40.270	38.58	38.43	38.58	38.18	38.62	11,734	38.436	0.70%
2021-05-21	40.14	39.98	40.32	40.10	40.68	13,000	525,372	40.413	38.31	38.16	38.48	38.27	38.83	13,620	38.573	-0.94%
2021-05-20	40.52	40.32	40.68	40.08	40.52	38,300	1,535,452	40.090	38.68	38.48	38.83	38.26	38.68	40,127	38.265	-0.20%
2021-05-18	40.60	40.32	40.60	40.22	40.60	15,800	638,154	40.390	38.75	38.48	38.75	38.39	38.75	16,554	38.551	0.69%
2021-05-17	40.32	40.32	41.00	39.78	40.68	26,800	1,082,576	40.395	38.48	38.48	39.13	37.97	38.83	28,078	38.556	1.26%
2021-05-14	39.82	39.82	40.00	38.92	39.78	19,900	782,648	39.329	38.01	38.01	38.18	37.15	37.97	20,849	37.539	2.26%
2021-05-13	38.94	38.80	40.00	38.80	39.32	12,800	500,830	39.127	37.17	37.03	38.18	37.03	37.53	13,411	37.346	-0.97%
2021-05-12	39.32	39.28	40.00	39.24	39.32	800	31,440	39.300	37.53	37.49	38.18	37.45	37.53	838	37.511	0.20%
2021-05-11	39.24	39.24	41.00	38.66	39.30	30,100	1,173,990	39.003	37.45	37.45	39.13	36.90	37.51	31,536	37.227	0.72%
2021-05-10	38.96	38.74	38.96	38.72	39.00	24,100	936,060	38.841	37.19	36.98	37.19	36.96	37.22	25,250	37.072	-0.15%
2021-05-07	39.02	38.70	39.88	38.70	39.38	20,200	792,980	39.256	37.24	36.94	38.06	36.94	37.59	21,163	37.469	-0.41%
2021-05-06	39.18	39.16	39.86	39.04	39.74	19,100	750,120	39.273	37.40	37.38	38.05	37.26	37.93	20,011	37.485	-0.36%
2021-05-05	39.32	39.00	40.00	39.30	39.44	6,900	271,410	39.335	37.53	37.22	38.18	37.51	37.64	7,229	37.544	0.51%
2021-05-04	39.12	39.00	41.00	39.04	39.36	56,300	2,203,192	39.133	37.34	37.22	39.13	37.26	37.57	58,985	37.351	-0.15%
2021-05-03	39.18	39.00	39.36	39.26	39.42	14,400	567,024	39.377	37.40	37.22	37.57	37.47	37.63	15,087	37.584	-0.15%
2021-04-30	39.24	39.20	40.30	39.24	40.30	229,500	9,096,456	39.636	37.45	37.42	38.47	37.45	38.47	240,447	37.831	-2.24%
2021-04-29	40.14	40.06	40.30	39.90	40.22	12,400	496,304	40.025	38.31	38.24	38.47	38.08	38.39	12,991	38.202	1.41%
2021-04-28	39.58	39.30	40.00	39.30	39.66	2,400	94,788	39.495	37.78	37.51	38.18	37.51	37.85	2,514	37.697	0.20%
2021-04-27	39.50	39.50	40.00	39.12	39.50	32,600	1,280,048	39.265	37.70	37.70	38.18	37.34	37.70	34,155	37.478	0.56%
2021-04-26	39.28	39.20	40.96	39.28	39.98	19,100	759,090	39.743	37.49	37.42	39.10	37.49	38.16	20,011	37.934	-1.26%
2021-04-23	39.78	39.48	40.96	39.52	40.96	6,000	238,004	39.667	37.97	37.68	39.10	37.72	39.10	6,286	37.861	1.22%
2021-04-22	39.30	39.28	40.16	39.28	39.90	10,800	425,438	39.392	37.51	37.49	38.33	37.49	38.08	11,315	37.599	-0.51%
2021-04-21	39.50	39.22	40.16	38.88	39.98	338,000	13,197,378	39.046	37.70	37.43	38.33	37.11	38.16	354,122	37.268	0.00%
2021-04-20	39.50	39.00	40.96	39.42	39.50	251,300	9,851,270	39.201	37.70	37.22	39.10	37.63	37.70	263,286	37.417	0.25%
2021-04-19	39.40	38.10	39.54	38.94	39.40	261,900	10,144,916	38.736	37.61	36.37	37.74	37.17	37.61	274,392	36.972	2.39%
2021-04-16	38.48	38.10	39.54	37.90	38.48	276,100	10,481,070	37.961	36.73	36.37	37.74	36.17	36.73	289,269	36.233	0.79%
2021-04-15	38.18	38.10	39.54	37.76	38.32	279,500	10,592,758	37.899	36.44	36.37	37.74	36.04	36.58	292,832	36.174	-0.21%
2021-04-14	38.26	38.24	39.54	38.10	38.50	262,600	10,041,670	38.239	36.52	36.50	37.74	36.37	36.75	275,125	36.499	0.26%
2021-04-13	38.16	38.10	39.54	38.00	38.20	14,400	548,298	38.076	36.42	36.37	37.74	36.27	36.46	15,087	36.343	-0.10%
2021-04-12	38.20	38.02	39.54	38.14	39.48	60,600	2,329,860	38.447	36.46	36.29	37.74	36.40	37.68	63,490	36.696	-1.55%
2021-04-09	38.80	38.00	39.00	38.80	39.40	13,400	520,770	38.863	37.03	36.27	37.22	37.03	37.61	14,039	37.094	-2.27%
2021-04-08	39.70	39.50	40.00	39.40	39.72	202,500	7,918,764	39.105	37.89	37.70	38.18	37.61	37.91	212,159	37.325	0.76%
2021-04-07	39.40	39.20	39.40	39.20	39.92	14,600	578,974	39.656	37.61	37.42	37.61	37.42	38.10	15,296	37.850	-1.25%
2021-04-01	39.90	39.20	40.00	39.32	39.90	19,100	759,030	39.740	38.08	37.42	38.18	37.53	38.08	20,011	37.931	1.48%
2021-03-31	39.32	39.00	40.00	39.18	39.36	1,600	62,798	39.249	37.53	37.22	38.18	37.40	37.57	1,676	37.462	-0.10%
2021-03-30	39.36	39.20	40.00	39.00	39.48	6,100	240,290	39.392	37.57	37.42	38.18	37.22	37.68	6,391	37.598	0.92%
2021-03-29	39.00	38.40	39.00	38.96	39.48	71,700	2,796,686	39.005	37.22	36.65	37.22	37.19	37.68	75,120	37.230	-0.10%
2021-03-26	39.04	38.80	39.10	38.90	39.24	121,100	4,658,158	38.465	37.26	37.03	37.32	37.13	37.45	126,876	36.714	2.15%
2021-03-25	38.22	38.10	38.26	38.20	38.60	17,600	674,364	38.316	36.48	36.37	36.52	36.46	36.84	18,439	36.572	-0.36%
2021-03-24	38.36	38.00	38.60	38.02	39.40	58,600	2,256,114	38.500	36.61	36.27	36.84	36.29	37.61	61,395	36.747	-1.29%
2021-03-23	38.86	38.50	39.40	38.86	39.50	11,700	458,280	39.169	37.09	36.75	37.61	37.09	37.70	12,258	37.386	-1.07%
2021-03-22	39.28	38.30	39.28	38.96	39.40	3,000	117,884	39.295	37.49	36.56	37.49	37.19	37.61	3,143	37.506	0.56%
2021-03-19	39.06	39.00	-	38.54	39.56	30,100	1,185,644	39.390	37.28	37.22	-	36.79	37.76	31,536	37.597	-1.86%
2021-03-18	39.80	39.56	-	39.80	40.12	29,300	1,172,188	40.006	37.99	37.76	-	37.99	38.29	30,698	38.185	0.00%
2021-03-17	39.80	39.40	40.00	39.20	39.80	4,400	173,748	39.488	37.99	37.61	38.18	37.42	37.99	4,610	37.690	1.02%
2021-03-16	39.40	39.02	39.40	39.02	39.60	6,600	260,546	39.477	37.61	37.24	37.61	37.24	37.80	6,915	37.679	0.82%
2021-03-15	39.08	39.00	39.30	38.84	40.50	6,900	271,934	39.411	37.30	37.22	37.51	37.07	38.66	7,229	37.616	-1.61%
2021-03-12	39.72	39.50	43.80	39.80	43.80	14,300	574,360	40.165	37.91	37.70	41.81	37.99	41.81	14,982	38.336	-0.30%
2021-03-11	39.84	39.84	39.96	38.74	39.84	12,600	496,616	39.414	38.03	38.03	38.14	36.98	38.03	13,201	37.620	2.89%
2021-03-10	38.72	38.72	43.00	38.60	39.20	27,200	1,063,976	39.117	36.96	36.96	41.04	36.84	37.42	28,497	37.336	0.89%
2021-03-09	38.38	38.20	38.38	38.00	40.50	36,900	1,436,634	38.933	36.63	36.46	36.63	36.27	38.66	38,660	37.161	-1.59%
2021-03-08	39.00	38.80	42.10	38.90	41.00	31,500	1,250,758	39.707	37.22	37.03	40.18	37.13	39.13	33,002	37.899	-4.65%
2021-03-05	40.90	40.80	-	40.00	42.90	25,300	1,032,894	40.826	39.04	38.94	-	38.18	40.95	26,507	38.967	0.00%
2021-03-04	40.90	40.90	41.10	40.90	41.80	23,800	992,718	41.711	39.04	39.04	39.23	39.04	39.90	24,935	39.812	-3.08%
2021-03-03	42.20	41.80	42.20	41.50	42.20	800	33,670	42.088	40.28	39.90	40.28	39.61	40.28	838	40.171	1.69%
2021-03-02	41.50	41.00	42.90	41.58	42.60	4,800	200,550	41.781	39.61	39.13	40.95	39.69	40.66	5,029	39.879	-1.19%
2021-03-01	42.00	41.90	42.90	41.32	42.90	16,500	691,252	41.894	40.09	39.99	40.95	39.44	40.95	17,287	39.987	1.69%
2021-02-26	41.30	41.20	45.90	41.00	42.30	63,900	2,646,532	41.417	39.42	39.32	43.81	39.13	40.37	66,948	39.531	-2.50%
2021-02-25	42.36	42.36	45.90	42.36	43.00	9,700	413,966	42.677	40.43	40.43	43.81	40.43	41.04	10,163	40.734	0.86%
2021-02-24	42.00	42.00	43.00	42.00	43.50	25,500	1,083,926	42.507	40.09	40.09	41.04	40.09	41.52	26,716	40.572	-3.45%
2021-02-23	43.50	43.20	43.60	43.20	46.00	33,600	1,479,622	44.036	41.52	41.23	41.62	41.23	43.91	35,203	42.032	0.69%
2021-02-22	43.20	43.20	43.52	43.20	45.00	29,600	1,316,442	44.474	41.23	41.23	41.54	41.23	42.95	31,012	42.450	-3.96%
2021-02-19	44.98	43.90	45.00	43.90	44.98	15,000	672,618	44.841	42.93	41.90	42.95	41.90	42.93	15,715	42.800	1.58%
2021-02-18	44.28	44.02	45.00	44.20	46.56	32,700	1,461,680	44.700	42.26	42.02	42.95	42.19	44.44	34,260	42.665	-3.91%
2021-02-17	46.08	45.70	-	45.96	46.20	8,728	402,437	46.109	43.98	43.62	-	43.87	44.10	9,144	44.010	0.13%
2021-02-16	46.02	45.50	-	45.28	46.32	34,900	1,606,582	46.034	43.92	43.43	-	43.22	44.21	36,565	43.938	1.68%
2021-02-11	45.26	43.20	45.26	44.96	45.26	1,200	54,180	45.150	43.20	41.23	43.20	42.91	43.20	1,257	43.094	0.04%
2021-02-10	45.24	44.40	45.50	44.48	45.24	53,300	2,397,226	44.976	43.18	42.38	43.43	42.45	43.18	55,842	42.928	2.35%
2021-02-09	44.20	43.76	44.20	43.14	44.20	23,400	1,024,404	43.778	42.19	41.77	42.19	41.18	42.19	24,516	41.785	2.79%
2021-02-08	43.00	42.48	43.00	42.50	43.00	16,700	711,820	42.624	41.04	40.55	41.04	40.57	41.04	17,497	40.683	1.22%
2021-02-05	42.48	42.00	42.48	42.24	42.86	10,200	432,308	42.383	40.55	40.09	40.55	40.32	40.91	10,687	40.454	0.00%
2021-02-04	42.48	42.00	43.00	41.98	43.00	9,000	382,000	42.444	40.55	40.09	41.04	40.07	41.04	9,429	40.512	-0.05%
2021-02-03	42.50	42.30	42.78	42.30	42.76	3,300	139,968	42.415	40.57	40.37	40.83	40.37	40.81	3,457	40.484	0.71%
2021-02-02	42.20	42.16	42.30	41.62	42.28	13,700	573,548	41.865	40.28	40.24	40.37	39.73	40.36	14,353	39.959	1.39%
2021-02-01	41.62	41.62	41.70	41.10	41.70	27,800	1,157,840	41.649	39.73	39.73	39.80	39.23	39.80	29,126	39.753	0.58%
2021-01-29	41.38	41.08	41.40	40.94	41.70	14,000	580,914	41.494	39.50	39.21	39.52	39.08	39.80	14,668	39.605	1.07%
2021-01-28	40.94	40.60	41.70	40.92	43.14	572,500	23,641,486	41.295	39.08	38.75	39.80	39.06	41.18	599,807	39.415	-3.22%
2021-01-27	42.30	41.80	42.80	41.92	43.18	1,059,100	44,824,770	42.324	40.37	39.90	40.85	40.01	41.21	1,109,617	40.397	-0.05%
2021-01-26	42.32	42.30	42.80	42.30	43.54	408,800	17,390,120	42.539	40.39	40.37	40.85	40.37	41.56	428,299	40.603	-1.86%
2021-01-25	43.12	43.10	43.32	42.50	43.50	57,700	2,486,022	43.085	41.16	41.14	41.35	40.57	41.52	60,452	41.124	0.14%
2021-01-22	43.06	42.80	43.30	42.50	44.52	1,256,700	53,586,130	42.640	41.10	40.85	41.33	40.57	42.49	1,316,642	40.699	-1.37%
2021-01-21	43.66	43.12	43.80	42.90	43.80	11,800	512,848	43.462	41.67	41.16	41.81	40.95	41.81	12,363	41.483	1.63%
2021-01-20	42.96	42.58	43.48	42.50	43.74	563,600	24,240,630	43.010	41.00	40.64	41.50	40.57	41.75	590,483	41.052	1.46%
2021-01-19	42.34	42.34	43.88	42.30	43.00	63,000	2,702,956	42.904	40.41	40.41	41.88	40.37	41.04	66,005	40.951	-1.53%
2021-01-18	43.00	43.00	43.70	42.38	44.00	18,100	779,764	43.081	41.04	41.04	41.71	40.45	42.00	18,963	41.120	0.51%
2021-01-15	42.78	42.38	43.90	42.00	43.38	29,000	1,238,012	42.690	40.83	40.45	41.90	40.09	41.41	30,383	40.747	-0.28%
2021-01-14	42.90	42.78	42.90	42.78	45.00	227,100	9,822,658	43.253	40.95	40.83	40.95	40.83	42.95	237,932	41.283	-4.67%
2021-01-13	45.00	43.70	45.00	43.68	45.00	607,000	26,701,984	43.990	42.95	41.71	42.95	41.69	42.95	635,953	41.987	2.13%
2021-01-12	44.06	43.94	-	42.48	45.00	1,021,500	44,749,200	43.807	42.05	41.94	-	40.55	42.95	1,070,223	41.813	3.67%
2021-01-11	42.50	42.52	42.76	41.90	43.00	106,400	4,514,910	42.433	40.57	40.58	40.81	39.99	41.04	111,475	40.502	-0.93%
2021-01-08	42.90	42.50	43.30	42.56	43.46	61,000	2,619,796	42.948	40.95	40.57	41.33	40.62	41.48	63,910	40.992	-0.33%
2021-01-07	43.04	42.30	-	42.58	43.28	10,600	453,414	42.775	41.08	40.37	-	40.64	41.31	11,106	40.828	2.04%
2021-01-06	42.18	41.82	-	41.90	42.44	17,300	727,202	42.035	40.26	39.92	-	39.99	40.51	18,125	40.121	0.91%
2021-01-05	41.80	41.80	-	41.80	42.80	30,400	1,280,576	42.124	39.90	39.90	-	39.90	40.85	31,850	40.206	0.58%
2021-01-04	41.56	41.50	-	40.48	42.00	29,800	1,225,678	41.130	39.67	39.61	-	38.64	40.09	31,221	39.258	3.38%
2020-12-31	40.20	39.00	41.86	40.00	40.20	14,700	588,520	40.035	38.37	37.22	39.95	38.18	38.37	15,401	38.213	1.52%
2020-12-30	39.60	39.52	40.00	39.24	39.60	4,500	177,288	39.397	37.80	37.72	38.18	37.45	37.80	4,715	37.604	0.92%
2020-12-29	39.24	39.00	39.38	39.02	39.54	9,700	380,960	39.274	37.45	37.22	37.59	37.24	37.74	10,163	37.486	-0.36%
2020-12-28	39.38	39.20	40.00	39.34	40.00	16,200	640,600	39.543	37.59	37.42	38.18	37.55	38.18	16,973	37.743	-0.10%
2020-12-24	39.42	37.90	39.46	38.38	39.42	69,000	2,697,136	39.089	37.63	36.17	37.66	36.63	37.63	72,291	37.309	2.44%
2020-12-23	38.48	37.90	40.00	38.18	38.50	13,900	534,410	38.447	36.73	36.17	38.18	36.44	36.75	14,563	36.696	0.79%
2020-12-22	38.18	38.18	40.00	38.10	38.94	11,500	441,228	38.368	36.44	36.44	38.18	36.37	37.17	12,049	36.621	-1.19%
2020-12-21	38.64	38.10	40.00	38.18	38.70	27,900	1,073,722	38.485	36.88	36.37	38.18	36.44	36.94	29,231	36.733	0.73%
2020-12-18	38.36	38.10	38.46	38.36	38.38	3,100	118,976	38.379	36.61	36.37	36.71	36.61	36.63	3,248	36.632	-0.26%
2020-12-17	38.46	38.10	40.00	38.10	38.74	5,000	191,286	38.257	36.71	36.37	38.18	36.37	36.98	5,238	36.515	0.58%
2020-12-16	38.24	38.10	38.40	38.24	38.54	2,800	107,664	38.451	36.50	36.37	36.65	36.50	36.79	2,934	36.701	0.10%
2020-12-15	38.20	38.08	38.20	38.10	38.20	7,600	289,904	38.145	36.46	36.35	36.46	36.37	36.46	7,963	36.409	-0.83%
2020-12-14	38.52	38.52	40.00	38.10	38.52	6,500	250,136	38.483	36.77	36.77	38.18	36.37	36.77	6,810	36.730	2.18%
2020-12-11	37.70	37.68	37.80	37.68	38.02	11,700	442,344	37.807	35.98	35.96	36.08	35.96	36.29	12,258	36.086	-1.21%
2020-12-10	38.16	38.02	38.48	38.16	38.18	2,800	106,854	38.162	36.42	36.29	36.73	36.42	36.44	2,934	36.425	-0.83%
2020-12-09	38.48	38.02	40.00	38.50	39.40	30,720	1,195,481	38.915	36.73	36.29	38.18	36.75	37.61	32,185	37.144	-0.05%
2020-12-08	38.50	38.10	38.70	38.50	38.52	19,900	766,492	38.517	36.75	36.37	36.94	36.75	36.77	20,849	36.764	0.00%
2020-12-07	38.50	38.46	38.50	38.46	38.92	2,700	104,372	38.656	36.75	36.71	36.75	36.71	37.15	2,829	36.896	-0.52%
2020-12-04	38.70	38.62	39.00	38.50	38.72	38,100	1,472,020	38.636	36.94	36.86	37.22	36.75	36.96	39,917	36.877	0.52%
2020-12-03	38.50	37.60	-	38.24	40.12	11,200	437,864	39.095	36.75	35.89	-	36.50	38.29	11,734	37.315	-1.03%
2020-12-02	38.90	37.80	40.12	38.80	39.00	10,100	392,490	38.860	37.13	36.08	38.29	37.03	37.22	10,582	37.091	1.46%
2020-12-01	38.34	37.66	38.46	38.34	38.74	19,600	754,142	38.477	36.59	35.95	36.71	36.59	36.98	20,535	36.725	1.81%
2020-11-30	37.66	37.20	39.00	37.66	38.26	7,600	289,924	38.148	35.95	35.51	37.22	35.95	36.52	7,963	36.411	-0.16%
2020-11-27	37.72	37.20	39.00	37.20	37.76	7,100	267,138	37.625	36.00	35.51	37.22	35.51	36.04	7,439	35.912	1.07%
2020-11-26	37.32	37.20	39.00	37.18	37.50	22,900	853,806	37.284	35.62	35.51	37.22	35.49	35.79	23,992	35.587	-0.48%
2020-11-25	37.50	36.80	38.54	37.50	37.50	2,500	93,750	37.500	35.79	35.12	36.79	35.79	35.79	2,619	35.793	-0.48%
2020-11-24	37.68	37.50	38.00	37.60	38.06	12,800	482,468	37.693	35.96	35.79	36.27	35.89	36.33	13,411	35.977	-0.63%
2020-11-23	37.92	37.50	39.00	37.52	38.28	109,800	4,165,410	37.936	36.19	35.79	37.22	35.81	36.54	115,037	36.209	0.90%
2020-11-20	37.58	37.46	38.20	37.40	37.74	2,215	83,239	37.580	35.87	35.75	36.46	35.70	36.02	2,321	35.869	0.59%
2020-11-19	37.36	37.34	37.50	37.36	37.42	24,500	916,240	37.398	35.66	35.64	35.79	35.66	35.72	25,669	35.695	-0.43%
2020-11-18	37.52	37.42	38.00	37.50	37.52	26,600	998,000	37.519	35.81	35.72	36.27	35.79	35.81	27,869	35.811	0.32%
2020-11-17	37.40	37.30	38.20	37.30	38.02	15,300	579,090	37.849	35.70	35.60	36.46	35.60	36.29	16,030	36.126	0.16%
2020-11-16	37.34	36.56	38.20	37.00	37.22	44,700	1,658,622	37.106	35.64	34.90	36.46	35.32	35.53	46,832	35.416	2.30%
2020-11-13	36.50	36.50	36.62	36.50	37.22	25,600	936,990	36.601	34.84	34.84	34.95	34.84	35.53	26,821	34.935	-1.93%
2020-11-12	37.22	36.98	40.00	37.04	37.36	5,300	197,150	37.198	35.53	35.30	38.18	35.35	35.66	5,553	35.505	0.00%
2020-11-11	37.22	37.22	37.50	36.10	37.50	153,048	5,715,998	37.348	35.53	35.53	35.79	34.46	35.79	160,348	35.647	-1.27%
2020-11-10	37.70	35.00	37.84	37.68	38.54	13,300	502,992	37.819	35.98	33.41	36.12	35.96	36.79	13,934	36.097	-1.05%
2020-11-09	38.10	37.80	38.10	36.88	38.14	81,700	3,094,736	37.879	36.37	36.08	36.37	35.20	36.40	85,597	36.155	3.65%
2020-11-06	36.76	36.50	37.18	36.76	37.34	5,300	195,362	36.861	35.09	34.84	35.49	35.09	35.64	5,553	35.183	-0.29%
2020-11-05	37.32	37.30	37.32	36.98	37.56	10,100	374,164	37.046	35.19	35.17	35.19	34.87	35.41	10,712	34.929	4.13%
2020-11-04	35.84	35.72	36.00	35.72	36.36	76,800	2,767,036	36.029	33.79	33.68	33.94	33.68	34.28	81,455	33.970	-1.05%
2020-11-03	36.22	36.00	36.50	35.70	36.22	20,700	746,320	36.054	34.15	33.94	34.41	33.66	34.15	21,955	33.994	1.51%
2020-11-02	35.68	35.00	-	35.38	35.68	5,100	181,474	35.583	33.64	33.00	-	33.36	33.64	5,409	33.550	0.96%
2020-10-30	35.34	35.00	36.20	35.84	36.00	2,300	82,568	35.899	33.32	33.00	34.13	33.79	33.94	2,439	33.848	-0.95%
2020-10-29	35.68	35.30	36.48	35.34	36.00	8,600	309,118	35.944	33.64	33.28	34.40	33.32	33.94	9,121	33.890	1.13%
2020-10-28	35.28	35.28	37.50	35.28	35.70	11,100	394,372	35.529	33.26	33.26	35.36	33.26	33.66	11,773	33.499	-0.28%
2020-10-27	35.38	35.38	36.50	35.26	36.56	11,500	411,486	35.781	33.36	33.36	34.41	33.24	34.47	12,197	33.737	-2.48%
2020-10-23	36.28	36.00	37.50	36.00	36.52	2,600	94,602	36.385	34.21	33.94	35.36	33.94	34.43	2,758	34.306	-0.55%
2020-10-22	36.48	36.30	37.50	36.00	36.46	1,400	50,950	36.393	34.40	34.23	35.36	33.94	34.38	1,485	34.313	0.50%
2020-10-21	36.30	36.20	37.50	36.20	36.62	15,200	553,918	36.442	34.23	34.13	35.36	34.13	34.53	16,121	34.359	0.33%
2020-10-20	36.18	32.00	37.50	35.76	36.18	2,900	104,862	36.159	34.11	30.17	35.36	33.72	34.11	3,076	34.093	0.72%
2020-10-19	35.92	35.92	36.40	35.92	36.46	4,500	163,498	36.333	33.87	33.87	34.32	33.87	34.38	4,773	34.257	-0.17%
2020-10-16	35.98	32.00	36.52	35.50	36.22	270,800	9,763,524	36.054	33.92	30.17	34.43	33.47	34.15	287,214	33.994	0.50%
2020-10-15	35.80	32.00	36.20	35.74	36.20	8,800	318,290	36.169	33.75	30.17	34.13	33.70	34.13	9,333	34.102	-0.78%
2020-10-14	36.08	36.08	36.10	35.96	36.12	2,600	93,656	36.022	34.02	34.02	34.04	33.90	34.06	2,758	33.963	-0.11%
2020-10-12	36.12	35.20	-	35.60	36.32	67,900	2,450,002	36.083	34.06	33.19	-	33.57	34.24	72,016	34.020	2.73%
2020-10-09	35.16	32.00	35.40	34.88	35.34	8,500	299,050	35.182	33.15	30.17	33.38	32.89	33.32	9,015	33.172	0.80%
2020-10-08	34.88	34.86	35.00	34.70	34.96	800	27,848	34.810	32.89	32.87	33.00	32.72	32.96	848	32.821	-0.23%
2020-10-07	34.96	34.88	35.00	34.88	35.02	102,800	3,594,172	34.963	32.96	32.89	33.00	32.89	33.02	109,031	32.965	0.34%
2020-10-06	34.84	32.00	35.40	34.76	35.08	20,100	701,996	34.925	32.85	30.17	33.38	32.77	33.08	21,318	32.929	0.29%
2020-10-05	34.74	34.50	35.20	34.68	34.74	8,600	298,734	34.737	32.75	32.53	33.19	32.70	32.75	9,121	32.751	0.46%
2020-09-30	34.58	34.22	-	34.48	34.78	600	20,838	34.730	32.60	32.26	-	32.51	32.79	636	32.745	1.05%
2020-09-29	34.22	34.00	34.90	-	-	0	0	-	32.26	32.06	32.91	-	-	0	-	0.00%
2020-09-28	34.22	34.20	34.60	-	-	0	0	-	32.26	32.25	32.62	-	-	0	-	0.00%
2020-09-25	34.22	34.10	34.40	34.32	34.36	29,100	999,480	34.346	32.26	32.15	32.43	32.36	32.40	30,864	32.384	-0.12%
2020-09-24	34.26	32.00	34.70	34.28	34.54	76,200	2,626,650	34.471	32.30	30.17	32.72	32.32	32.57	80,819	32.501	-0.52%
2020-09-23	34.44	32.00	34.90	34.44	34.80	3,400	117,636	34.599	32.47	30.17	32.91	32.47	32.81	3,606	32.622	-0.69%
2020-09-22	34.68	32.00	34.68	34.66	35.14	1,500	52,176	34.784	32.70	30.17	32.70	32.68	33.13	1,591	32.796	-1.37%
2020-09-21	35.16	35.00	35.54	-	-	0	0	-	33.15	33.00	33.51	-	-	0	-	-1.07%
2020-09-18	35.54	35.00	35.60	35.04	35.14	4,000	140,404	35.101	33.51	33.00	33.57	33.04	33.13	4,242	33.095	1.14%
2020-09-17	35.14	35.14	35.50	34.92	35.14	9,100	319,460	35.106	33.13	33.13	33.47	32.92	33.13	9,652	33.099	-1.01%
2020-09-16	35.50	34.02	35.50	35.50	35.50	18,500	656,750	35.500	33.47	32.08	33.47	33.47	33.47	19,621	33.471	0.00%
2020-09-15	35.50	35.04	35.60	34.62	35.50	17,100	602,786	35.251	33.47	33.04	33.57	32.64	33.47	18,136	33.236	3.20%
2020-09-14	34.40	34.04	34.60	34.40	34.40	8,400	288,960	34.400	32.43	32.09	32.62	32.43	32.43	8,909	32.434	0.82%
2020-09-11	34.12	34.04	34.24	34.12	34.12	100	3,412	34.120	32.17	32.09	32.28	32.17	32.17	106	32.170	0.71%
2020-09-10	33.88	33.72	33.88	34.04	34.04	1,400	47,656	34.040	31.94	31.79	31.94	32.09	32.09	1,485	32.095	0.00%
2020-09-09	33.88	32.00	36.20	33.70	34.16	12,400	419,670	33.844	31.94	30.17	34.13	31.77	32.21	13,152	31.910	-2.25%
2020-09-08	34.66	32.60	34.66	34.50	35.20	16,800	585,390	34.845	32.68	30.74	32.68	32.53	33.19	17,818	32.853	-0.35%
2020-09-07	34.78	34.60	35.00	34.56	35.40	7,200	252,796	35.111	32.79	32.62	33.00	32.58	33.38	7,636	33.104	-1.75%
2020-09-04	35.40	35.40	35.70	34.94	35.70	9,100	318,484	34.998	33.38	33.38	33.66	32.94	33.66	9,652	32.998	-0.84%
2020-09-03	35.70	35.50	36.10	35.70	36.20	21,400	772,172	36.083	33.66	33.47	34.04	33.66	34.13	22,697	34.021	-0.72%
2020-09-02	35.96	35.96	36.20	35.70	35.98	41,100	1,471,060	35.792	33.90	33.90	34.13	33.66	33.92	43,591	33.747	-0.06%
2020-09-01	35.98	35.80	35.98	35.76	35.98	109,900	3,942,390	35.873	33.92	33.75	33.92	33.72	33.92	116,561	33.822	2.04%
2020-08-31	35.26	35.10	36.00	35.20	36.04	36,400	1,306,968	35.906	33.24	33.09	33.94	33.19	33.98	38,606	33.854	-0.79%
2020-08-28	35.54	35.08	35.62	34.82	35.54	8,800	311,424	35.389	33.51	33.08	33.58	32.83	33.51	9,333	33.367	2.07%
2020-08-27	34.82	34.82	35.00	34.48	34.96	9,700	334,566	34.491	32.83	32.83	33.00	32.51	32.96	10,288	32.520	0.99%
2020-08-26	34.48	22.80	34.60	34.34	35.10	25,500	888,072	34.826	32.51	21.50	32.62	32.38	33.09	27,046	32.836	-1.49%
2020-08-25	35.00	34.70	35.00	35.00	35.00	800	28,000	35.000	33.00	32.72	33.00	33.00	33.00	848	33.000	0.00%
2020-08-24	35.00	34.30	35.00	34.72	35.00	20,300	705,556	34.757	33.00	32.34	33.00	32.74	33.00	21,530	32.770	1.80%
2020-08-21	34.38	34.36	35.26	34.32	34.66	4,200	144,848	34.488	32.42	32.40	33.24	32.36	32.68	4,455	32.517	0.06%
2020-08-20	34.36	34.20	34.40	34.38	34.42	7,000	240,932	34.419	32.40	32.25	32.43	32.42	32.45	7,424	32.452	-1.21%
2020-08-19	34.78	34.64	-	35.06	35.10	55,800	1,958,348	35.096	32.79	32.66	-	33.06	33.09	59,182	33.090	-0.80%
2020-08-18	35.06	33.00	35.26	34.70	35.26	8,000	279,900	34.988	33.06	31.11	33.24	32.72	33.24	8,485	32.988	0.23%
2020-08-17	34.98	33.90	35.20	34.70	35.14	56,400	1,976,432	35.043	32.98	31.96	33.19	32.72	33.13	59,819	33.040	2.40%
2020-08-14	34.16	33.68	34.30	34.12	34.30	1,800	61,544	34.191	32.21	31.76	32.34	32.17	32.34	1,909	32.237	0.59%
2020-08-13	33.96	33.60	35.00	33.64	33.96	4,100	138,584	33.801	32.02	31.68	33.00	31.72	32.02	4,349	31.869	0.83%
2020-08-12	33.68	33.64	33.80	33.38	33.90	20,700	692,788	33.468	31.76	31.72	31.87	31.47	31.96	21,955	31.555	-1.35%
2020-08-11	34.14	33.00	34.60	34.10	34.90	10,400	359,124	34.531	32.19	31.11	32.62	32.15	32.91	11,030	32.558	0.00%
2020-08-10	34.14	34.10	35.00	34.00	34.30	37,200	1,274,354	34.257	32.19	32.15	33.00	32.06	32.34	39,455	32.299	-0.47%
2020-08-07	34.30	34.30	35.00	34.30	34.60	2,800	96,330	34.404	32.34	32.34	33.00	32.34	32.62	2,970	32.437	-1.94%
2020-08-06	34.98	34.40	36.32	34.44	35.00	56,400	1,971,288	34.952	32.98	32.43	34.24	32.47	33.00	59,819	32.954	1.16%
2020-08-05	34.58	34.38	34.70	34.30	34.80	4,000	138,856	34.714	32.60	32.42	32.72	32.34	32.81	4,242	32.730	-0.06%
2020-08-04	34.60	34.56	34.64	34.56	34.70	3,100	107,262	34.601	32.62	32.58	32.66	32.58	32.72	3,288	32.623	0.52%
2020-08-03	34.42	34.20	34.42	34.20	34.50	11,700	401,140	34.286	32.45	32.25	32.45	32.25	32.53	12,409	32.326	2.56%
2020-07-31	33.56	33.50	34.50	33.52	34.16	43,900	1,488,892	33.916	31.64	31.59	32.53	31.60	32.21	46,561	31.977	0.12%
2020-07-30	33.52	33.50	33.76	33.64	33.76	7,600	256,564	33.758	31.60	31.59	31.83	31.72	31.83	8,061	31.829	0.00%
2020-07-29	33.52	33.30	33.56	33.10	33.56	17,900	599,706	33.503	31.60	31.40	31.64	31.21	31.64	18,985	31.588	1.27%
2020-07-28	33.10	32.98	34.00	32.96	33.10	123,300	4,073,172	33.035	31.21	31.10	32.06	31.08	31.21	130,774	31.147	1.04%
2020-07-27	32.76	32.70	32.78	32.76	33.00	35,100	1,152,980	32.848	30.89	30.83	30.91	30.89	31.11	37,227	30.971	0.18%
2020-07-24	32.70	32.00	32.70	32.24	33.88	38,700	1,267,778	32.759	30.83	30.17	30.83	30.40	31.94	41,046	30.887	-4.16%
2020-07-23	34.12	33.30	34.56	33.38	34.58	20,200	690,536	34.185	32.17	31.40	32.58	31.47	32.60	21,424	32.231	0.65%
2020-07-22	33.90	33.30	34.60	33.90	35.00	151,900	5,252,078	34.576	31.96	31.40	32.62	31.96	33.00	161,107	32.600	-0.99%
2020-07-21	34.24	34.18	34.24	34.18	34.58	48,900	1,680,706	34.370	32.28	32.23	32.28	32.23	32.60	51,864	32.406	0.00%
2020-07-20	34.24	34.10	35.40	33.30	34.48	94,700	3,248,186	34.300	32.28	32.15	33.38	31.40	32.51	100,440	32.340	2.45%
2020-07-17	33.42	33.02	34.24	33.10	34.06	29,900	1,003,316	33.556	31.51	31.13	32.28	31.21	32.11	31,712	31.638	0.36%
2020-07-16	33.30	33.30	35.50	33.08	34.82	171,600	5,815,128	33.888	31.40	31.40	33.47	31.19	32.83	182,001	31.951	-5.02%
2020-07-15	35.06	34.90	35.40	34.78	35.38	57,200	2,006,476	35.078	33.06	32.91	33.38	32.79	33.36	60,667	33.074	-0.28%
2020-07-14	35.16	34.80	35.50	34.74	35.50	81,700	2,868,028	35.104	33.15	32.81	33.47	32.75	33.47	86,652	33.098	-0.85%
2020-07-13	35.46	35.46	35.80	34.76	35.68	108,800	3,836,736	35.264	33.43	33.43	33.75	32.77	33.64	115,395	33.249	2.01%
2020-07-10	34.76	34.76	35.50	34.76	37.00	213,900	7,578,236	35.429	32.77	32.77	33.47	32.77	34.89	226,865	33.404	-2.36%
2020-07-09	35.60	35.60	37.96	34.50	35.60	101,600	3,594,764	35.382	33.57	33.57	35.79	32.53	33.57	107,758	33.360	2.89%
2020-07-08	34.60	34.60	34.70	34.30	34.94	114,400	3,963,800	34.649	32.62	32.62	32.72	32.34	32.94	121,334	32.668	1.11%
2020-07-07	34.22	34.22	34.80	33.58	35.96	282,900	9,774,674	34.552	32.26	32.26	32.81	31.66	33.90	300,047	32.577	1.78%
2020-07-06	33.62	33.40	34.00	31.52	33.70	150,400	4,977,646	33.096	31.70	31.49	32.06	29.72	31.77	159,516	31.205	6.73%
2020-07-03	31.50	27.20	31.50	31.12	31.56	31,700	991,192	31.268	29.70	25.65	29.70	29.34	29.76	33,621	29.481	1.22%
2020-07-02	31.12	30.50	31.20	30.00	31.12	39,400	1,209,588	30.700	29.34	28.76	29.42	28.29	29.34	41,788	28.946	4.08%
2020-06-30	29.90	29.80	30.00	27.20	29.90	36,300	1,073,350	29.569	28.19	28.10	28.29	25.65	28.19	38,500	27.879	1.29%
2020-06-29	29.52	27.20	29.80	29.36	29.52	51,800	1,527,468	29.488	27.83	25.65	28.10	27.68	27.83	54,940	27.803	-0.47%
2020-06-26	29.66	27.00	29.80	29.54	29.70	79,500	2,356,210	29.638	27.96	25.46	28.10	27.85	28.00	84,319	27.944	0.20%
2020-06-24	29.60	27.46	29.60	29.50	29.66	26,800	794,404	29.642	27.91	25.89	27.91	27.81	27.96	28,424	27.948	0.48%
2020-06-23	29.46	28.50	29.80	27.50	29.50	17,000	495,760	29.162	27.78	26.87	28.10	25.93	27.81	18,030	27.496	-0.14%
2020-06-22	29.50	27.00	29.80	29.42	29.76	67,000	1,978,882	29.536	27.81	25.46	28.10	27.74	28.06	71,061	27.848	0.27%
2020-06-19	29.42	26.94	29.50	28.90	29.44	36,200	1,056,438	29.183	27.74	25.40	27.81	27.25	27.76	38,394	27.516	1.80%
2020-06-18	28.90	26.94	28.98	28.32	28.90	47,000	1,341,214	28.537	27.25	25.40	27.32	26.70	27.25	49,849	26.906	1.33%
2020-06-17	28.52	26.94	28.54	-	-	0	0	-	26.89	25.40	26.91	-	-	0	-	0.00%
2020-06-16	28.52	28.40	29.00	28.42	28.56	20,600	586,844	28.488	26.89	26.78	27.34	26.80	26.93	21,849	26.860	1.06%
2020-06-15	28.22	26.94	28.50	28.04	28.30	155,900	4,391,144	28.166	26.61	25.40	26.87	26.44	26.68	165,349	26.557	-0.56%
2020-06-12	28.38	26.94	29.00	28.08	28.30	26,100	733,830	28.116	26.76	25.40	27.34	26.48	26.68	27,682	26.509	0.28%
2020-06-11	28.30	27.60	28.66	28.24	28.58	98,900	2,809,618	28.409	26.68	26.02	27.02	26.63	26.95	104,895	26.785	-0.77%
2020-06-10	28.52	28.48	29.00	28.52	28.52	3,000	85,560	28.520	26.89	26.85	27.34	26.89	26.89	3,182	26.890	0.14%
2020-06-09	28.48	28.34	29.00	28.08	28.58	49,200	1,393,712	28.328	26.85	26.72	27.34	26.48	26.95	52,182	26.709	0.92%
2020-06-08	28.22	28.22	28.40	28.00	28.38	35,700	1,004,374	28.134	26.61	26.61	26.78	26.40	26.76	37,864	26.526	0.43%
2020-06-05	28.10	26.40	29.00	27.80	28.16	3,800	106,232	27.956	26.49	24.89	27.34	26.21	26.55	4,030	26.358	0.43%
2020-06-04	27.98	26.40	28.00	27.76	28.00	81,400	2,271,076	27.900	26.38	24.89	26.40	26.17	26.40	86,334	26.306	-0.07%
2020-06-03	28.00	26.40	28.02	28.10	28.10	400	11,240	28.100	26.40	24.89	26.42	26.49	26.49	424	26.494	0.21%
2020-06-02	27.94	27.88	27.94	27.78	28.00	9,100	254,426	27.959	26.34	26.29	26.34	26.19	26.40	9,652	26.361	0.58%
2020-06-01	27.78	26.96	27.88	27.42	27.92	12,000	333,782	27.815	26.19	25.42	26.29	25.85	26.32	12,727	26.226	3.08%
2020-05-29	26.95	26.95	27.00	26.80	26.85	9,100	244,305	26.847	25.41	25.41	25.46	25.27	25.32	9,652	25.312	0.56%
2020-05-28	26.80	25.65	27.00	26.80	27.00	3,400	91,720	26.977	25.27	24.18	25.46	25.27	25.46	3,606	25.435	-0.37%
2020-05-27	26.90	26.90	27.90	26.85	26.85	1,000	26,925	26.925	25.36	25.36	26.31	25.32	25.32	1,061	25.386	-0.37%
2020-05-26	27.00	26.55	27.90	27.00	27.00	800	21,600	27.000	25.46	25.03	26.31	25.46	25.46	848	25.457	1.69%
2020-05-25	26.55	26.55	26.70	26.50	26.80	3,700	98,285	26.564	25.03	25.03	25.17	24.99	25.27	3,924	25.045	-0.75%
2020-05-22	26.75	26.70	29.00	26.75	27.30	22,100	591,830	26.780	25.22	25.17	27.34	25.22	25.74	23,440	25.249	-2.37%
2020-05-21	27.40	27.30	29.00	27.35	27.65	1,400	38,485	27.489	25.83	25.74	27.34	25.79	26.07	1,485	25.918	-0.90%
2020-05-20	27.65	27.50	29.00	27.65	27.65	2,000	55,300	27.650	26.07	25.93	27.34	26.07	26.07	2,121	26.070	0.00%
2020-05-19	27.65	27.65	29.00	-	-	0	0	-	26.07	26.07	27.34	-	-	0	-	0.36%
2020-05-18	27.55	27.35	29.00	27.55	27.60	2,200	60,590	27.541	25.98	25.79	27.34	25.98	26.02	2,333	25.967	0.00%
2020-05-15	27.55	26.90	27.70	27.60	27.60	200	5,520	27.600	25.98	25.36	26.12	26.02	26.02	212	26.023	-0.54%
2020-05-14	27.70	27.60	27.80	-	-	0	0	-	26.12	26.02	26.21	-	-	0	-	-0.36%
2020-05-13	27.80	27.00	29.00	27.75	27.75	1,500	41,625	27.750	26.21	25.46	27.34	26.16	26.16	1,591	26.164	0.00%
2020-05-12	27.80	27.50	29.00	27.80	28.45	200	5,625	28.125	26.21	25.93	27.34	26.21	26.82	212	26.518	-0.89%
2020-05-11	28.05	27.85	29.00	27.50	28.15	4,000	111,650	27.913	26.45	26.26	27.34	25.93	26.54	4,242	26.317	0.72%
2020-05-08	27.85	27.05	28.15	27.75	27.85	13,000	361,350	27.796	26.26	25.50	26.54	26.16	26.26	13,788	26.208	0.54%
2020-05-07	27.70	26.80	28.15	27.40	27.90	50,000	1,386,925	27.739	26.12	25.27	26.54	25.83	26.31	53,031	26.153	0.36%
2020-05-06	27.60	27.60	28.15	27.10	27.60	48,800	1,342,365	27.508	26.02	26.02	26.54	25.55	26.02	51,758	25.935	3.95%
2020-05-05	26.55	26.55	28.15	26.50	26.55	17,800	472,565	26.549	25.03	25.03	26.54	24.99	25.03	18,879	25.031	0.76%
2020-05-04	26.35	26.00	28.15	26.00	27.65	56,300	1,523,385	27.058	24.84	24.51	26.54	24.51	26.07	59,712	25.512	-4.01%
2020-04-29	27.45	27.20	28.15	27.20	28.35	27,400	751,480	27.426	25.88	25.65	26.54	25.65	26.73	29,061	25.859	0.92%
2020-04-28	27.20	27.20	27.50	26.75	27.50	900	24,300	27.000	25.65	25.65	25.93	25.22	25.93	955	25.457	0.18%
2020-04-27	27.15	26.80	27.50	26.80	27.25	2,300	62,100	27.000	25.60	25.27	25.93	25.27	25.69	2,439	25.457	1.31%
2020-04-24	26.80	26.80	27.20	26.80	26.95	300	8,070	26.900	25.27	25.27	25.65	25.27	25.41	318	25.363	-1.47%
2020-04-23	27.20	26.40	27.20	27.20	27.30	11,100	302,520	27.254	25.65	24.89	25.65	25.65	25.74	11,773	25.697	0.55%
2020-04-22	27.05	26.80	27.20	26.80	26.80	300	8,040	26.800	25.50	25.27	25.65	25.27	25.27	318	25.268	0.56%
2020-04-21	26.90	26.00	26.90	26.90	27.05	2,000	54,025	27.013	25.36	24.51	25.36	25.36	25.50	2,121	25.469	-1.28%
2020-04-20	27.25	27.05	27.80	27.25	27.25	20,000	545,000	27.250	25.69	25.50	26.21	25.69	25.69	21,212	25.693	0.37%
2020-04-17	27.15	27.05	27.35	27.15	27.45	2,900	79,085	27.271	25.60	25.50	25.79	25.60	25.88	3,076	25.712	0.37%
2020-04-16	27.05	26.95	28.00	27.05	27.30	20,400	551,920	27.055	25.50	25.41	26.40	25.50	25.74	21,636	25.509	-1.46%
2020-04-15	27.45	27.30	29.00	27.60	27.65	26,500	731,500	27.604	25.88	25.74	27.34	26.02	26.07	28,106	26.026	0.00%
2020-04-14	27.45	27.10	27.50	27.35	27.45	4,000	109,420	27.355	25.88	25.55	25.93	25.79	25.88	4,242	25.792	0.37%
2020-04-09	27.35	27.25	27.35	27.35	27.35	2,000	54,700	27.350	25.79	25.69	25.79	25.79	25.79	2,121	25.787	0.92%
2020-04-08	27.10	27.00	27.80	27.10	27.20	600	16,310	27.183	25.55	25.46	26.21	25.55	25.65	636	25.630	-0.37%
2020-04-07	27.20	27.15	27.80	27.10	27.50	46,000	1,250,620	27.187	25.65	25.60	26.21	25.55	25.93	48,788	25.634	1.68%
2020-04-06	26.75	26.60	27.25	26.35	26.90	80,600	2,153,445	26.718	25.22	25.08	25.69	24.84	25.36	85,485	25.191	2.10%
2020-04-03	26.20	24.50	27.25	26.20	26.30	2,000	52,420	26.210	24.70	23.10	25.69	24.70	24.80	2,121	24.712	-0.38%
2020-04-02	26.30	24.50	27.25	25.95	25.95	5,900	153,105	25.950	24.80	23.10	25.69	24.47	24.47	6,258	24.467	1.35%
2020-04-01	25.95	25.95	27.25	25.95	25.95	200	5,190	25.950	24.47	24.47	25.69	24.47	24.47	212	24.467	-0.57%
2020-03-31	26.10	25.85	27.25	26.05	26.25	51,100	1,340,195	26.227	24.61	24.37	25.69	24.56	24.75	54,197	24.728	0.97%
2020-03-30	25.85	25.00	27.25	25.80	26.20	51,800	1,339,400	25.857	24.37	23.57	25.69	24.33	24.70	54,940	24.379	-1.34%
2020-03-27	26.20	25.00	27.25	26.35	26.50	15,300	404,980	26.469	24.70	23.57	25.69	24.84	24.99	16,227	24.957	0.77%
2020-03-26	26.00	25.00	26.00	26.00	26.10	3,200	83,350	26.047	24.51	23.57	24.51	24.51	24.61	3,394	24.558	-0.19%
2020-03-25	26.05	25.00	27.25	26.00	26.30	3,700	96,365	26.045	24.56	23.57	25.69	24.51	24.80	3,924	24.556	2.56%
2020-03-24	25.40	24.50	27.25	24.80	25.40	34,500	869,650	25.207	23.95	23.10	25.69	23.38	23.95	36,591	23.767	2.63%
2020-03-23	24.75	24.50	24.75	24.80	25.10	6,000	150,460	25.077	23.34	23.10	23.34	23.38	23.67	6,364	23.644	-3.13%
2020-03-20	25.55	24.50	27.30	25.10	25.50	53,500	1,353,925	25.307	24.09	23.10	25.74	23.67	24.04	56,743	23.861	1.39%
2020-03-19	25.20	25.15	26.70	24.75	25.75	88,100	2,206,820	25.049	23.76	23.71	25.17	23.34	24.28	93,440	23.618	-2.33%
2020-03-18	25.80	25.40	25.80	25.80	26.75	72,400	1,927,350	26.621	24.33	23.95	24.33	24.33	25.22	76,788	25.100	-1.90%
2020-03-17	26.30	26.05	28.00	25.60	26.70	78,300	2,064,945	26.372	24.80	24.56	26.40	24.14	25.17	83,046	24.865	-0.75%
2020-03-16	26.50	26.20	28.00	26.35	27.85	130,000	3,560,240	27.387	24.99	24.70	26.40	24.84	26.26	137,880	25.821	-5.36%
2020-03-13	28.00	27.70	29.50	26.20	28.00	181,900	4,881,975	26.839	26.40	26.12	27.81	24.70	26.40	192,925	25.305	-0.71%
2020-03-12	28.20	26.70	29.50	28.10	28.50	13,300	373,830	28.108	26.59	25.17	27.81	26.49	26.87	14,106	26.501	-3.26%
2020-03-11	29.15	26.70	29.50	29.25	29.50	2,000	58,525	29.263	27.48	25.17	27.81	27.58	27.81	2,121	27.590	-0.85%
2020-03-10	29.40	28.70	29.40	28.70	29.50	10,700	307,620	28.750	27.72	27.06	27.72	27.06	27.81	11,349	27.107	2.98%
2020-03-09	28.55	26.20	28.70	28.50	30.05	146,000	4,236,265	29.016	26.92	24.70	27.06	26.87	28.33	154,849	27.357	-4.99%
2020-03-06	30.05	29.95	30.35	-	-	0	0	-	28.33	28.24	28.62	-	-	0	-	-0.99%
2020-03-05	30.35	28.65	30.45	30.00	30.35	15,700	475,680	30.298	28.62	27.01	28.71	28.29	28.62	16,652	28.567	1.85%
2020-03-04	29.80	28.75	30.00	29.10	29.80	11,000	323,800	29.436	28.10	27.11	28.29	27.44	28.10	11,667	27.754	1.53%
2020-03-03	29.35	28.75	29.55	29.35	29.80	27,900	828,915	29.710	27.67	27.11	27.86	27.67	28.10	29,591	28.012	0.00%
2020-03-02	29.35	28.70	29.35	28.65	29.35	20,000	580,900	29.045	27.67	27.06	27.67	27.01	27.67	21,212	27.385	3.35%
2020-02-28	28.40	28.00	28.90	28.60	28.70	18,900	540,630	28.605	26.78	26.40	27.25	26.97	27.06	20,046	26.970	-3.40%
2020-02-27	29.40	29.10	29.45	29.05	29.45	60,700	1,779,975	29.324	27.72	27.44	27.77	27.39	27.77	64,379	27.648	1.20%
2020-02-26	29.05	28.05	29.50	29.05	29.50	83,533	2,435,848	29.160	27.39	26.45	27.81	27.39	27.81	88,596	27.494	-1.36%
2020-02-25	29.45	28.40	29.60	29.40	29.45	4,000	117,700	29.425	27.77	26.78	27.91	27.72	27.77	4,242	27.743	0.00%
2020-02-24	29.45	28.40	29.70	29.15	29.75	4,300	126,370	29.388	27.77	26.78	28.00	27.48	28.05	4,561	27.709	-1.01%
2020-02-21	29.75	29.60	30.00	29.50	29.85	8,800	261,675	29.736	28.05	27.91	28.29	27.81	28.14	9,333	28.036	0.68%
2020-02-20	29.55	28.20	29.75	29.10	29.10	200	5,820	29.100	27.86	26.59	28.05	27.44	27.44	212	27.437	1.55%
2020-02-19	29.10	28.15	29.10	29.10	29.10	1,600	46,560	29.100	27.44	26.54	27.44	27.44	27.44	1,697	27.437	0.00%
2020-02-18	29.10	28.20	29.10	-	-	0	0	-	27.44	26.59	27.44	-	-	0	-	-0.34%
2020-02-17	29.20	28.40	29.35	28.70	29.00	8,700	251,330	28.889	27.53	26.78	27.67	27.06	27.34	9,227	27.238	2.46%
2020-02-14	28.50	27.40	28.70	28.50	28.70	2,800	80,100	28.607	26.87	25.83	27.06	26.87	27.06	2,970	26.972	0.00%
2020-02-13	28.50	28.40	28.65	28.35	28.70	40,000	1,137,655	28.441	26.87	26.78	27.01	26.73	27.06	42,425	26.816	-0.70%
2020-02-12	28.70	28.55	29.00	28.50	28.95	105,600	3,052,695	28.908	27.06	26.92	27.34	26.87	27.30	112,001	27.256	0.70%
2020-02-11	28.50	28.50	28.75	28.40	28.40	500	14,200	28.400	26.87	26.87	27.11	26.78	26.78	530	26.777	0.53%
2020-02-10	28.35	27.20	29.00	27.20	28.35	16,900	464,090	27.461	26.73	25.65	27.34	25.65	26.73	17,924	25.892	1.25%
2020-02-07	28.00	27.25	28.05	27.75	28.45	28,500	793,440	27.840	26.40	25.69	26.45	26.16	26.82	30,227	26.249	-0.36%
2020-02-06	28.10	28.10	29.00	27.65	28.10	13,800	386,605	28.015	26.49	26.49	27.34	26.07	26.49	14,636	26.414	2.18%
2020-02-05	27.50	27.50	27.75	27.35	27.90	254,600	7,017,010	27.561	25.93	25.93	26.16	25.79	26.31	270,032	25.986	-0.36%
2020-02-04	27.60	27.00	28.00	27.00	28.00	58,100	1,585,240	27.285	26.02	25.46	26.40	25.46	26.40	61,622	25.725	3.18%
2020-02-03	26.75	26.55	27.00	26.50	27.50	26,900	721,725	26.830	25.22	25.03	25.46	24.99	25.93	28,530	25.297	-2.73%
2020-01-31	27.50	25.15	27.50	27.30	27.80	23,000	632,420	27.497	25.93	23.71	25.93	25.74	26.21	24,394	25.925	0.36%
2020-01-30	27.40	27.00	27.40	27.40	27.70	25,100	693,350	27.624	25.83	25.46	25.83	25.83	26.12	26,621	26.045	-1.08%
2020-01-29	27.70	27.70	27.75	27.70	29.10	134,050	3,863,780	28.823	26.12	26.12	26.16	26.12	27.44	142,175	27.176	-4.81%
2020-01-24	29.10	28.70	31.00	28.75	29.10	4,700	136,400	29.021	27.44	27.06	29.23	27.11	27.44	4,985	27.363	0.52%
2020-01-23	28.95	28.95	29.15	28.90	29.45	29,900	866,070	28.966	27.30	27.30	27.48	27.25	27.77	31,712	27.310	-3.50%
2020-01-22	30.00	29.75	30.50	29.50	30.00	54,600	1,624,290	29.749	28.29	28.05	28.76	27.81	28.29	57,909	28.049	0.50%
2020-01-21	29.85	29.55	30.35	29.85	30.50	25,200	760,295	30.170	28.14	27.86	28.62	28.14	28.76	26,727	28.446	-2.29%
2020-01-20	30.55	30.00	30.70	30.55	30.75	1,100	33,730	30.664	28.80	28.29	28.95	28.80	28.99	1,167	28.911	0.49%
2020-01-17	30.40	30.30	31.20	30.40	30.40	700	21,280	30.400	28.66	28.57	29.42	28.66	28.66	742	28.663	0.00%
2020-01-16	30.40	30.15	30.40	30.40	30.50	1,700	51,780	30.459	28.66	28.43	28.66	28.66	28.76	1,803	28.718	-0.49%
2020-01-15	30.55	30.15	31.00	30.40	30.70	14,200	435,000	30.634	28.80	28.43	29.23	28.66	28.95	15,061	28.883	-0.49%
2020-01-14	30.70	30.15	30.95	30.60	30.95	12,000	370,515	30.876	28.95	28.43	29.18	28.85	29.18	12,727	29.112	0.66%
2020-01-13	30.50	30.40	30.90	30.30	30.50	7,500	228,475	30.463	28.76	28.66	29.13	28.57	28.76	7,955	28.722	0.83%
2020-01-10	30.25	30.05	30.25	30.05	30.25	3,100	93,705	30.227	28.52	28.33	28.52	28.33	28.52	3,288	28.500	-0.33%
2020-01-09	30.35	30.00	30.35	30.00	30.35	30,000	906,080	30.203	28.62	28.29	28.62	28.29	28.62	31,818	28.477	1.34%
2020-01-08	29.95	29.55	30.30	29.95	30.00	6,300	188,810	29.970	28.24	27.86	28.57	28.24	28.29	6,682	28.257	-0.66%
2020-01-07	30.15	26.95	30.15	29.95	30.20	58,100	1,751,775	30.151	28.43	25.41	28.43	28.24	28.47	61,622	28.428	1.69%
2020-01-06	29.65	23.80	30.90	29.55	29.85	26,400	785,595	29.757	27.96	22.44	29.13	27.86	28.14	28,000	28.057	-0.67%
2020-01-03	29.85	29.80	29.90	29.85	30.00	29,100	870,210	29.904	28.14	28.10	28.19	28.14	28.29	30,864	28.195	-0.17%
2020-01-02	29.90	28.25	30.05	29.30	30.05	21,200	635,925	29.997	28.19	26.64	28.33	27.63	28.33	22,485	28.282	2.05%
2019-12-31	29.30	29.30	29.50	29.30	29.45	1,800	52,965	29.425	27.63	27.63	27.81	27.63	27.77	1,909	27.743	0.00%
2019-12-30	29.30	29.25	29.45	29.30	29.45	1,233	36,146	29.316	27.63	27.58	27.77	27.63	27.77	1,308	27.640	1.03%
2019-12-27	29.00	27.65	29.00	29.10	29.15	1,600	46,635	29.147	27.34	26.07	27.34	27.44	27.48	1,697	27.481	1.22%
2019-12-24	28.65	27.00	29.45	28.65	28.65	1,000	28,650	28.650	27.01	25.46	27.77	27.01	27.01	1,061	27.013	0.17%
2019-12-23	28.60	27.00	29.45	28.65	28.65	100	2,865	28.650	26.97	25.46	27.77	27.01	27.01	106	27.013	-1.38%
2019-12-20	29.00	25.05	29.20	29.00	29.00	100	2,900	29.000	27.34	23.62	27.53	27.34	27.34	106	27.343	0.31%
2019-12-19	29.30	29.00	29.45	29.30	29.30	1,200	35,160	29.300	27.26	26.98	27.40	27.26	27.26	1,290	27.258	-0.51%
2019-12-18	29.45	29.00	29.45	29.40	29.45	3,000	88,225	29.408	27.40	26.98	27.40	27.35	27.40	3,225	27.359	0.17%
2019-12-17	29.40	27.00	29.65	29.30	29.65	11,800	346,995	29.406	27.35	25.12	27.58	27.26	27.58	12,684	27.357	1.38%
2019-12-16	29.00	28.05	29.90	29.00	29.00	2,500	72,500	29.000	26.98	26.10	27.82	26.98	26.98	2,687	26.979	-0.17%
2019-12-13	29.05	27.00	29.05	28.50	29.10	48,900	1,408,705	28.808	27.03	25.12	27.03	26.51	27.07	52,563	26.800	3.01%
2019-12-12	28.20	27.00	28.40	28.20	28.50	3,600	102,290	28.414	26.23	25.12	26.42	26.23	26.51	3,870	26.434	-0.88%
2019-12-11	28.45	27.25	28.45	28.50	28.50	100	2,850	28.500	26.47	25.35	26.47	26.51	26.51	107	26.514	0.35%
2019-12-10	28.35	27.00	28.50	28.30	28.45	1,400	39,800	28.429	26.37	25.12	26.51	26.33	26.47	1,505	26.448	-0.35%
2019-12-09	28.45	27.00	28.45	28.50	28.50	15,000	427,500	28.500	26.47	25.12	26.47	26.51	26.51	16,124	26.514	0.18%
2019-12-06	28.40	27.00	28.50	28.20	28.35	6,000	170,025	28.338	26.42	25.12	26.51	26.23	26.37	6,449	26.363	0.89%
2019-12-05	28.15	27.95	28.50	28.00	28.10	30,500	857,030	28.099	26.19	26.00	26.51	26.05	26.14	32,784	26.141	0.54%
2019-12-04	28.00	27.05	28.00	-	-	0	0	-	26.05	25.17	26.05	-	-	0	-	0.00%
2019-12-03	28.00	27.05	28.00	27.90	28.00	8,800	246,020	27.957	26.05	25.17	26.05	25.96	26.05	9,459	26.009	0.54%
2019-12-02	27.85	27.05	28.20	27.80	28.15	7,600	213,340	28.071	25.91	25.17	26.23	25.86	26.19	8,169	26.115	0.36%
2019-11-29	27.75	27.40	28.05	27.50	28.05	6,000	166,400	27.733	25.82	25.49	26.10	25.58	26.10	6,449	25.801	-1.07%
2019-11-28	28.05	28.05	28.35	28.05	28.35	5,177	146,399	28.279	26.10	26.10	26.37	26.10	26.37	5,565	26.308	-0.71%
2019-11-27	28.25	27.95	28.30	28.15	28.30	6,500	183,320	28.203	26.28	26.00	26.33	26.19	26.33	6,987	26.238	0.36%
2019-11-26	28.15	27.95	28.50	-	-	0	0	-	26.19	26.00	26.51	-	-	0	-	0.00%
2019-11-25	28.15	28.00	28.30	28.15	28.15	2,500	70,375	28.150	26.19	26.05	26.33	26.19	26.19	2,687	26.188	0.72%
2019-11-22	27.95	27.90	28.65	27.50	28.65	4,000	113,015	28.254	26.00	25.96	26.65	25.58	26.65	4,300	26.285	-1.24%
2019-11-21	28.30	27.55	28.40	28.30	28.30	700	19,810	28.300	26.33	25.63	26.42	26.33	26.33	752	26.328	-0.35%
2019-11-20	28.40	28.30	28.60	28.40	28.95	5,400	154,965	28.697	26.42	26.33	26.61	26.42	26.93	5,804	26.698	-1.22%
2019-11-19	28.75	28.55	28.80	28.50	28.75	5,700	163,505	28.685	26.75	26.56	26.79	26.51	26.75	6,127	26.686	0.88%
2019-11-18	28.50	28.30	29.90	28.50	28.50	2,500	71,250	28.500	26.51	26.33	27.82	26.51	26.51	2,687	26.514	0.53%
2019-11-15	28.35	28.00	28.35	28.35	28.40	1,100	31,235	28.396	26.37	26.05	26.37	26.37	26.42	1,182	26.417	-0.18%
2019-11-14	28.40	28.35	29.90	28.35	28.45	5,300	150,605	28.416	26.42	26.37	27.82	26.37	26.47	5,697	26.436	0.00%
2019-11-13	28.40	28.25	28.45	28.25	28.40	6,800	192,710	28.340	26.42	26.28	26.47	26.28	26.42	7,309	26.365	-0.18%
2019-11-12	28.45	28.45	28.60	28.45	28.45	10,000	284,500	28.450	26.47	26.47	26.61	26.47	26.47	10,749	26.468	-0.52%
2019-11-11	28.60	27.00	29.90	28.60	29.30	2,000	58,070	29.035	26.61	25.12	27.82	26.61	27.26	2,150	27.012	-2.05%
2019-11-08	29.20	29.10	29.20	29.20	29.35	300	8,775	29.250	27.17	27.07	27.17	27.17	27.30	322	27.212	-0.51%
2019-11-07	29.35	29.10	29.90	29.00	29.35	89,200	2,601,710	29.167	27.30	27.07	27.82	26.98	27.30	95,881	27.135	-0.17%
2019-11-06	29.40	29.30	29.45	-	-	0	0	-	27.35	27.26	27.40	-	-	0	-	-0.17%
2019-11-05	29.45	27.00	29.55	29.05	29.45	11,400	333,555	29.259	27.40	25.12	27.49	27.03	27.40	12,254	27.220	1.38%
2019-11-04	29.05	27.75	29.10	28.85	29.20	4,400	127,735	29.031	27.03	25.82	27.07	26.84	27.17	4,730	27.008	0.69%
2019-11-01	28.85	28.40	28.85	28.75	28.85	600	17,280	28.800	26.84	26.42	26.84	26.75	26.84	645	26.793	1.94%
2019-10-31	28.30	28.30	28.50	-	-	0	0	-	26.33	26.33	26.51	-	-	0	-	0.00%
2019-10-30	28.30	27.45	28.40	28.25	28.30	7,600	215,030	28.293	26.33	25.54	26.42	26.28	26.33	8,169	26.322	-0.88%
2019-10-29	28.55	27.45	30.50	-	-	0	0	-	26.56	25.54	28.37	-	-	0	-	0.00%
2019-10-28	28.55	27.25	30.50	28.35	28.35	2,000	56,700	28.350	26.56	25.35	28.37	26.37	26.37	2,150	26.375	1.06%
2019-10-25	28.25	27.30	28.50	28.00	28.25	2,700	75,935	28.124	26.28	25.40	26.51	26.05	26.28	2,902	26.164	0.00%
2019-10-24	28.25	26.45	30.50	-	-	0	0	-	26.28	24.61	28.37	-	-	0	-	0.00%
2019-10-23	28.25	26.95	30.10	-	-	0	0	-	26.28	25.07	28.00	-	-	0	-	0.00%
2019-10-22	28.25	26.55	30.10	28.25	28.25	2,200	62,150	28.250	26.28	24.70	28.00	26.28	26.28	2,365	26.281	0.00%
2019-10-21	28.25	26.35	28.25	28.25	28.25	100	2,825	28.250	26.28	24.51	26.28	26.28	26.28	107	26.281	0.00%
2019-10-18	28.25	26.45	28.25	28.30	28.30	200	5,660	28.300	26.28	24.61	26.28	26.33	26.33	215	26.328	-0.70%
2019-10-17	28.45	28.30	30.10	28.40	28.45	19,900	566,095	28.447	26.47	26.33	28.00	26.42	26.47	21,391	26.465	-0.52%
2019-10-16	28.60	27.55	28.60	28.55	28.60	7,500	214,300	28.573	26.61	25.63	26.61	26.56	26.61	8,062	26.582	0.18%
2019-10-15	28.55	27.55	30.10	28.30	28.55	3,400	96,720	28.447	26.56	25.63	28.00	26.33	26.56	3,655	26.465	-1.04%
2019-10-14	28.85	27.50	28.85	28.50	28.85	34,400	988,690	28.741	26.84	25.58	26.84	26.51	26.84	36,977	26.738	1.94%
2019-10-11	28.30	27.50	28.30	28.15	28.30	6,000	169,075	28.179	26.33	25.58	26.33	26.19	26.33	6,449	26.216	1.43%
2019-10-10	27.90	27.65	28.50	-	-	0	0	-	25.96	25.72	26.51	-	-	0	-	0.90%
2019-10-09	27.65	26.45	28.50	-	-	0	0	-	25.72	24.61	26.51	-	-	0	-	0.00%
2019-10-08	27.65	27.50	28.50	27.50	27.50	600	16,500	27.500	25.72	25.58	26.51	25.58	25.58	645	25.584	0.55%
2019-10-04	27.50	27.45	28.50	-	-	0	0	-	25.58	25.54	26.51	-	-	0	-	0.00%
2019-10-03	27.50	26.30	28.50	-	-	0	0	-	25.58	24.47	26.51	-	-	0	-	0.00%
2019-10-02	27.50	26.30	28.50	-	-	0	0	-	25.58	24.47	26.51	-	-	0	-	0.00%
2019-09-30	27.50	26.30	30.10	27.50	27.80	24,300	671,945	27.652	25.58	24.47	28.00	25.58	25.86	26,120	25.725	-0.90%
2019-09-27	27.75	27.70	27.95	27.65	27.85	4,700	130,195	27.701	25.82	25.77	26.00	25.72	25.91	5,052	25.771	0.18%
2019-09-26	27.70	27.70	28.15	27.70	28.10	400	11,120	27.800	25.77	25.77	26.19	25.77	26.14	430	25.863	-1.42%
2019-09-25	28.10	28.00	28.80	28.10	28.70	1,700	48,380	28.459	26.14	26.05	26.79	26.14	26.70	1,827	26.476	-0.71%
2019-09-24	28.30	27.30	28.50	28.25	28.30	2,900	82,050	28.293	26.33	25.40	26.51	26.28	26.33	3,117	26.322	0.18%
2019-09-23	28.25	28.00	28.50	28.10	30.00	16,400	466,750	28.460	26.28	26.05	26.51	26.14	27.91	17,628	26.477	-1.40%
2019-09-20	28.65	26.35	29.80	28.30	28.70	53,000	1,506,020	28.416	26.65	24.51	27.72	26.33	26.70	56,970	26.435	1.42%
2019-09-19	28.25	26.25	29.80	-	-	0	0	-	26.28	24.42	27.72	-	-	0	-	0.36%
2019-09-18	28.15	28.15	30.00	-	-	800	22,480	28.100	26.19	26.19	27.91	-	-	860	26.142	0.54%
2019-09-17	28.00	26.75	28.80	27.95	28.00	2,500	69,975	27.990	26.05	24.89	26.79	26.00	26.05	2,687	26.040	-2.61%
2019-09-16	28.75	27.80	28.75	-	-	0	0	-	26.75	25.86	26.75	-	-	0	-	0.00%
2019-09-13	28.75	28.50	28.75	28.45	28.95	43,700	1,256,140	28.745	26.75	26.51	26.75	26.47	26.93	46,973	26.742	0.17%
2019-09-12	28.70	28.50	28.80	28.60	28.80	2,100	60,265	28.698	26.70	26.51	26.79	26.61	26.79	2,257	26.698	1.06%
2019-09-11	28.40	27.50	29.00	28.25	28.40	28,300	802,575	28.360	26.42	25.58	26.98	26.28	26.42	30,420	26.383	-0.87%
2019-09-10	28.65	26.25	28.80	28.40	28.80	13,000	372,630	28.664	26.65	24.42	26.79	26.42	26.79	13,974	26.666	0.35%
2019-09-09	28.55	28.35	29.00	28.35	28.55	3,000	85,450	28.483	26.56	26.37	26.98	26.37	26.56	3,225	26.499	1.06%
2019-09-06	28.25	28.05	29.00	28.05	28.30	5,000	140,890	28.178	26.28	26.10	26.98	26.10	26.33	5,375	26.215	0.00%
2019-09-05	28.25	27.80	28.40	28.30	28.45	8,300	235,790	28.408	26.28	25.86	26.42	26.33	26.47	8,922	26.429	1.99%
2019-09-04	27.70	27.65	28.00	27.50	27.80	53,200	1,472,180	27.673	25.77	25.72	26.05	25.58	25.86	57,185	25.744	1.09%
2019-09-03	27.40	27.00	27.55	27.35	27.55	6,300	172,505	27.382	25.49	25.12	25.63	25.44	25.63	6,772	25.474	0.00%
2019-09-02	27.40	27.00	30.00	27.30	27.55	10,100	278,230	27.548	25.49	25.12	27.91	25.40	25.63	10,856	25.628	0.37%
2019-08-30	27.30	26.30	30.00	27.35	27.45	900	24,665	27.406	25.40	24.47	27.91	25.44	25.54	967	25.496	0.74%
2019-08-29	27.10	26.95	30.00	26.65	27.10	42,900	1,152,485	26.865	25.21	25.07	27.91	24.79	25.21	46,113	24.992	-0.73%
2019-08-28	27.30	26.30	30.00	27.30	27.30	1,800	49,140	27.300	25.40	24.47	27.91	25.40	25.40	1,935	25.398	0.00%
2019-08-27	27.30	26.25	27.50	27.30	27.55	9,300	255,690	27.494	25.40	24.42	25.58	25.40	25.63	9,997	25.578	1.68%
2019-08-26	26.85	26.25	27.50	26.80	27.20	2,300	62,305	27.089	24.98	24.42	25.58	24.93	25.30	2,472	25.202	-2.54%
2019-08-23	27.55	27.55	30.00	27.20	27.55	7,900	217,205	27.494	25.63	25.63	27.91	25.30	25.63	8,492	25.578	0.00%
2019-08-22	27.55	27.00	27.55	27.55	27.55	800	22,040	27.550	25.63	25.12	25.63	25.63	25.63	860	25.630	0.18%
2019-08-21	27.50	27.00	29.00	27.50	27.50	1,100	30,250	27.500	25.58	25.12	26.98	25.58	25.58	1,182	25.584	-0.18%
2019-08-20	27.55	27.00	29.00	27.45	27.65	3,000	82,700	27.567	25.63	25.12	26.98	25.54	25.72	3,225	25.646	0.36%
2019-08-19	27.45	27.00	27.90	-	-	0	0	-	25.54	25.12	25.96	-	-	0	-	1.67%
2019-08-16	27.00	26.35	27.90	26.85	27.90	17,800	478,970	26.908	25.12	24.51	25.96	24.98	25.96	19,133	25.033	0.00%
2019-08-15	27.00	26.30	27.90	26.65	27.00	34,000	913,675	26.873	25.12	24.47	25.96	24.79	25.12	36,547	25.000	0.37%
2019-08-14	26.90	26.65	27.90	26.90	26.90	100	2,690	26.900	25.03	24.79	25.96	25.03	25.03	107	25.026	0.37%
2019-08-13	26.80	26.65	26.80	26.65	26.95	2,000	53,575	26.788	24.93	24.79	24.93	24.79	25.07	2,150	24.921	-0.92%
2019-08-12	27.05	26.90	27.50	26.75	27.25	35,600	963,490	27.064	25.17	25.03	25.58	24.89	25.35	38,266	25.178	1.12%
2019-08-09	26.75	26.75	26.90	26.70	26.80	73,000	1,952,905	26.752	24.89	24.89	25.03	24.84	24.93	78,468	24.888	0.94%
2019-08-08	26.50	26.50	26.90	26.50	26.90	300	7,990	26.633	24.65	24.65	25.03	24.65	25.03	322	24.777	0.00%
2019-08-07	26.50	25.60	26.80	26.50	26.60	1,500	39,810	26.540	24.65	23.82	24.93	24.65	24.75	1,612	24.691	-0.38%
2019-08-06	26.60	25.70	26.80	26.00	26.60	4,100	107,450	26.207	24.75	23.91	24.93	24.19	24.75	4,407	24.381	-0.56%
2019-08-05	26.75	26.30	28.00	26.75	27.40	5,600	151,730	27.095	24.89	24.47	26.05	24.89	25.49	6,019	25.207	-3.08%
2019-08-02	27.60	27.10	27.60	27.35	27.90	60,000	1,652,085	27.535	25.68	25.21	25.68	25.44	25.96	64,494	25.616	-2.30%
2019-08-01	28.25	28.25	30.00	28.00	28.40	16,300	460,945	28.279	26.28	26.28	27.91	26.05	26.42	17,521	26.308	-1.22%
2019-07-31	28.60	28.55	28.80	28.60	28.75	13,000	373,105	28.700	26.61	26.56	26.79	26.61	26.75	13,974	26.700	-0.52%
2019-07-30	28.75	27.10	30.00	28.70	28.80	2,200	63,340	28.791	26.75	25.21	27.91	26.70	26.79	2,365	26.785	0.52%
2019-07-29	28.60	27.70	30.00	-	-	0	0	-	26.61	25.77	27.91	-	-	0	-	0.00%
2019-07-26	28.60	27.00	28.80	-	-	0	0	-	26.61	25.12	26.79	-	-	0	-	0.00%
2019-07-25	28.60	27.10	30.00	28.50	28.60	2,400	68,430	28.513	26.61	25.21	27.91	26.51	26.61	2,580	26.526	0.88%
2019-07-24	28.35	27.30	28.50	28.20	28.35	200	5,655	28.275	26.37	25.40	26.51	26.23	26.37	215	26.305	0.53%
2019-07-23	28.20	27.90	28.20	27.90	28.20	2,400	67,080	27.950	26.23	25.96	26.23	25.96	26.23	2,580	26.002	0.36%
2019-07-22	28.10	27.90	30.00	28.10	28.10	500	14,050	28.100	26.14	25.96	27.91	26.14	26.14	537	26.142	-0.35%
2019-07-19	28.20	28.00	28.90	28.20	28.35	300	8,490	28.300	26.23	26.05	26.89	26.23	26.37	322	26.328	0.71%
2019-07-18	28.00	27.00	28.20	28.00	28.00	1,000	28,000	28.000	26.05	25.12	26.23	26.05	26.05	1,075	26.049	-0.71%
2019-07-17	28.20	27.30	29.40	28.20	28.40	3,800	107,570	28.308	26.23	25.40	27.35	26.23	26.42	4,085	26.335	-0.70%
2019-07-16	28.40	28.30	28.40	28.50	28.55	2,500	71,350	28.540	26.42	26.33	26.42	26.51	26.56	2,687	26.551	-0.70%
2019-07-15	28.60	27.70	30.00	27.90	28.95	7,600	216,820	28.529	26.61	25.77	27.91	25.96	26.93	8,169	26.541	0.70%
2019-07-12	28.40	27.75	30.00	28.20	28.45	45,500	1,292,400	28.404	26.42	25.82	27.91	26.23	26.47	48,908	26.425	1.43%
2019-07-11	28.00	27.70	30.00	-	-	0	0	-	26.05	25.77	27.91	-	-	0	-	0.00%
2019-07-10	28.00	27.80	30.00	28.00	28.00	300	8,400	28.000	26.05	25.86	27.91	26.05	26.05	322	26.049	-0.53%
2019-07-09	28.15	28.00	30.00	28.15	28.15	1,000	28,150	28.150	26.19	26.05	27.91	26.19	26.19	1,075	26.188	-0.18%
2019-07-08	28.20	27.60	30.00	28.05	28.20	3,600	100,995	28.054	26.23	25.68	27.91	26.10	26.23	3,870	26.099	-1.74%
2019-07-05	28.70	27.80	28.90	-	-	0	0	-	26.70	25.86	26.89	-	-	0	-	0.00%
2019-07-04	28.70	27.85	29.25	28.75	28.75	8,200	235,750	28.750	26.70	25.91	27.21	26.75	26.75	8,814	26.747	-0.17%
2019-07-03	28.75	28.00	28.75	28.90	29.00	3,100	89,700	28.936	26.75	26.05	26.75	26.89	26.98	3,332	26.919	-0.86%
2019-07-02	29.00	28.90	29.30	29.00	29.20	5,800	168,500	29.052	26.98	26.89	27.26	26.98	27.17	6,234	27.027	2.29%
2019-06-28	28.35	27.75	28.35	-	-	0	0	-	26.37	25.82	26.37	-	-	0	-	-0.53%
2019-06-27	28.50	28.00	28.90	28.35	28.65	43,500	1,243,650	28.590	26.51	26.05	26.89	26.37	26.65	46,758	26.597	1.42%
2019-06-26	28.10	27.85	28.60	28.05	28.10	6,800	191,075	28.099	26.14	25.91	26.61	26.10	26.14	7,309	26.141	0.18%
2019-06-25	28.05	25.80	28.05	27.70	28.10	14,100	392,920	27.867	26.10	24.00	26.10	25.77	26.14	15,156	25.925	-1.58%
2019-06-24	28.50	27.75	28.80	27.95	28.65	18,000	504,915	28.051	26.51	25.82	26.79	26.00	26.65	19,348	26.096	0.53%
2019-06-21	28.35	24.50	28.60	28.40	28.45	8,200	233,280	28.449	26.37	22.79	26.61	26.42	26.47	8,814	26.466	-0.35%
2019-06-20	28.45	27.25	28.45	27.20	28.45	81,500	2,244,865	27.544	26.47	25.35	26.47	25.30	26.47	87,604	25.625	3.45%
2019-06-19	27.50	25.25	28.35	27.55	27.65	3,000	82,750	27.583	25.58	23.49	26.37	25.63	25.72	3,225	25.661	2.80%
2019-06-18	26.75	26.70	28.35	26.65	26.95	5,900	158,575	26.877	24.89	24.84	26.37	24.79	25.07	6,342	25.004	-0.56%
2019-06-17	26.90	26.80	28.00	-	-	0	0	-	25.03	24.93	26.05	-	-	0	-	0.00%
2019-06-14	26.90	24.45	28.45	26.90	27.10	7,600	205,235	27.005	25.03	22.75	26.47	25.03	25.21	8,169	25.123	-0.37%
2019-06-13	27.00	26.75	27.05	26.90	27.00	13,580	365,736	26.932	25.12	24.89	25.17	25.03	25.12	14,597	25.055	0.00%
2019-06-12	27.00	27.00	28.45	27.00	27.30	2,800	75,665	27.023	25.12	25.12	26.47	25.12	25.40	3,010	25.140	-1.64%
2019-06-11	27.45	27.05	27.65	26.95	27.45	12,900	348,655	27.028	25.54	25.17	25.72	25.07	25.54	13,866	25.144	3.98%
2019-06-10	26.40	24.45	26.90	-	-	5,000	132,250	26.450	24.56	22.75	25.03	-	-	5,375	24.607	0.38%
2019-06-06	26.30	25.35	26.90	26.45	26.45	600	15,870	26.450	24.47	23.58	25.03	24.61	24.61	645	24.607	-0.57%
2019-06-05	26.45	25.60	26.95	26.45	26.55	3,400	90,170	26.521	24.61	23.82	25.07	24.61	24.70	3,655	24.673	-0.19%
2019-06-04	26.50	26.05	26.85	26.00	26.50	17,900	473,550	26.455	24.65	24.23	24.98	24.19	24.65	19,241	24.612	-0.75%
2019-06-03	26.70	25.50	26.90	26.65	26.75	16,700	445,785	26.694	24.84	23.72	25.03	24.79	24.89	17,951	24.834	-0.19%
2019-05-31	26.75	25.65	26.95	26.70	27.05	29,200	786,620	26.939	24.89	23.86	25.07	24.84	25.17	31,387	25.062	-1.11%
2019-05-30	27.05	26.90	27.60	26.95	27.10	4,800	129,730	27.027	25.17	25.03	25.68	25.07	25.21	5,160	25.144	-0.73%
2019-05-29	27.25	26.55	27.60	27.15	27.35	800	21,840	27.300	25.35	24.70	25.68	25.26	25.44	860	25.398	-0.37%
2019-05-28	27.35	27.10	28.00	27.25	27.45	1,691,100	45,613,133	26.973	25.44	25.21	26.05	25.35	25.54	1,817,765	25.093	2.05%
2019-05-27	26.80	26.60	28.70	26.60	26.80	600	16,000	26.667	24.93	24.75	26.70	24.75	24.93	645	24.808	0.75%
2019-05-24	26.60	26.30	26.60	26.50	27.00	23,300	624,740	26.813	24.75	24.47	24.75	24.65	25.12	25,045	24.945	-0.37%
2019-05-23	26.70	26.70	27.00	26.65	27.75	47,700	1,293,215	27.111	24.84	24.84	25.12	24.79	25.82	51,273	25.222	-5.15%
2019-05-22	28.15	26.90	28.70	-	-	0	0	-	26.19	25.03	26.70	-	-	0	-	-0.35%
2019-05-21	28.25	28.25	28.30	27.25	28.25	91,300	2,537,600	27.794	26.28	26.28	26.33	25.35	26.28	98,138	25.857	3.48%
2019-05-20	27.30	26.95	27.55	26.65	27.30	50,900	1,372,605	26.967	25.40	25.07	25.63	24.79	25.40	54,712	25.088	1.30%
2019-05-17	26.95	26.75	28.20	26.95	27.20	17,300	472,450	27.309	25.07	24.89	26.23	25.07	25.30	18,596	25.406	-3.06%
2019-05-16	27.80	27.80	28.40	-	-	0	0	-	25.86	25.86	26.42	-	-	0	-	0.00%
2019-05-15	27.80	27.50	27.90	27.40	27.80	8,900	246,230	27.666	25.86	25.58	25.96	25.49	25.86	9,567	25.738	2.02%
2019-05-14	27.25	26.95	27.45	27.20	27.65	25,600	701,195	27.390	25.35	25.07	25.54	25.30	25.72	27,517	25.482	-2.50%
2019-05-10	27.95	27.35	28.55	27.20	27.90	23,300	644,100	27.644	26.00	25.44	26.56	25.30	25.96	25,045	25.718	2.76%
2019-05-09	27.20	26.80	27.20	26.95	28.65	76,000	2,066,850	27.195	25.30	24.93	25.30	25.07	26.65	81,692	25.300	-2.33%
2019-05-08	27.85	27.60	28.65	27.55	28.80	62,100	1,732,245	27.894	25.91	25.68	26.65	25.63	26.79	66,751	25.951	-0.71%
2019-05-07	28.05	27.70	28.80	27.90	28.25	19,500	547,825	28.094	26.10	25.77	26.79	25.96	26.28	20,961	26.136	0.54%
2019-05-06	27.90	27.05	28.65	27.35	29.50	95,950	2,662,112	27.745	25.96	25.17	26.65	25.44	27.44	103,137	25.811	-5.42%
2019-05-03	29.50	29.00	29.55	29.30	29.50	29,900	878,940	29.396	27.44	26.98	27.49	27.26	27.44	32,140	27.348	0.34%
2019-05-02	29.40	27.45	29.55	29.40	29.70	43,900	1,297,650	29.559	27.35	25.54	27.49	27.35	27.63	47,188	27.499	-0.17%
2019-04-30	29.45	29.10	31.50	-	-	5,000	147,750	29.550	27.40	27.07	29.31	-	-	5,375	27.491	0.00%
2019-04-29	29.45	29.30	31.50	29.20	29.60	19,600	577,215	29.450	27.40	27.26	29.31	27.17	27.54	21,068	27.398	1.03%
2019-04-26	29.15	29.15	31.95	28.70	29.50	21,850	637,902	29.195	27.12	27.12	29.72	26.70	27.44	23,487	27.160	-1.35%
2019-04-25	29.55	28.50	29.70	29.50	29.65	2,800	82,840	29.586	27.49	26.51	27.63	27.44	27.58	3,010	27.524	-2.48%
2019-04-24	30.30	30.20	31.95	30.15	30.65	21,700	662,370	30.524	28.19	28.10	29.72	28.05	28.51	23,325	28.397	0.17%
2019-04-23	30.25	30.15	33.00	30.25	30.35	5,700	172,680	30.295	28.14	28.05	30.70	28.14	28.24	6,127	28.184	-0.17%
2019-04-18	30.30	30.30	32.00	30.30	31.15	104,500	3,203,165	30.652	28.19	28.19	29.77	28.19	28.98	112,327	28.516	-2.73%
2019-04-17	31.15	30.90	33.00	31.00	31.25	700	21,825	31.179	28.98	28.75	30.70	28.84	29.07	752	29.006	1.14%
2019-04-16	30.80	30.60	31.00	30.05	30.65	7,400	226,640	30.627	28.65	28.47	28.84	27.96	28.51	7,954	28.493	2.50%
2019-04-15	30.05	30.05	30.55	30.05	30.65	7,700	235,545	30.590	27.96	27.96	28.42	27.96	28.51	8,277	28.459	0.00%
2019-04-12	30.05	30.05	33.00	30.05	30.50	18,600	560,935	30.158	27.96	27.96	30.70	27.96	28.37	19,993	28.056	-0.50%
2019-04-11	30.20	30.20	32.60	30.20	31.60	84,250	2,572,062	30.529	28.10	28.10	30.33	28.10	29.40	90,560	28.402	-1.63%
2019-04-10	30.70	30.50	31.60	30.40	30.65	76,400	2,329,245	30.488	28.56	28.37	29.40	28.28	28.51	82,122	28.363	0.66%
2019-04-09	30.50	30.50	31.60	30.00	30.50	9,600	292,645	30.484	28.37	28.37	29.40	27.91	28.37	10,319	28.360	0.49%
2019-04-08	30.35	29.45	30.50	30.35	31.00	26,200	800,440	30.551	28.24	27.40	28.37	28.24	28.84	28,162	28.422	0.00%
2019-04-04	30.35	30.20	30.70	-	-	0	0	-	28.24	28.10	28.56	-	-	0	-	0.00%
2019-04-03	30.35	29.80	30.30	29.70	30.35	6,500	194,540	29.929	28.24	27.72	28.19	27.63	28.24	6,987	27.844	1.85%
2019-04-02	29.80	29.80	-	29.75	29.80	8,900	265,120	29.789	27.72	27.72	-	27.68	27.72	9,567	27.713	0.17%
2019-04-01	29.75	29.30	29.85	29.30	30.25	24,700	735,960	29.796	27.68	27.26	27.77	27.26	28.14	26,550	27.720	2.41%
2019-03-29	29.05	28.55	29.30	28.75	29.25	23,200	672,505	28.987	27.03	26.56	27.26	26.75	27.21	24,938	26.967	3.01%
2019-03-28	28.20	27.95	29.00	27.95	28.35	31,500	887,510	28.175	26.23	26.00	26.98	26.00	26.37	33,859	26.212	-0.18%
2019-03-27	28.25	28.30	29.30	28.10	28.10	400	11,260	28.150	26.28	26.33	27.26	26.14	26.14	430	26.188	0.53%
2019-03-26	28.10	27.20	28.10	27.20	28.35	23,900	656,920	27.486	26.14	25.30	26.14	25.30	26.37	25,690	25.571	-0.88%
2019-03-25	28.35	28.25	30.00	28.35	28.70	25,100	715,400	28.502	26.37	26.28	27.91	26.37	26.70	26,980	26.516	-2.07%
2019-03-22	28.95	28.95	29.25	28.65	29.25	37,900	1,098,700	28.989	26.93	26.93	27.21	26.65	27.21	40,739	26.969	-0.52%
2019-03-21	29.10	28.70	30.00	29.10	29.35	20,600	601,245	29.187	27.07	26.70	27.91	27.07	27.30	22,143	27.153	0.00%
2019-03-20	29.10	28.70	29.30	28.65	29.25	85,000	2,454,200	28.873	27.07	26.70	27.26	26.65	27.21	91,367	26.861	1.04%
2019-03-19	28.80	28.40	29.10	28.80	29.00	4,100	118,380	28.873	26.79	26.42	27.07	26.79	26.98	4,407	26.861	-1.03%
2019-03-18	29.10	28.45	29.30	28.05	29.25	12,200	347,805	28.509	27.07	26.47	27.26	26.10	27.21	13,114	26.522	3.37%
2019-03-15	28.15	28.15	28.90	27.95	28.35	3,900	109,920	28.185	26.19	26.19	26.89	26.00	26.37	4,192	26.221	0.54%
2019-03-14	28.00	26.90	28.05	27.90	28.10	16,100	451,240	28.027	26.05	25.03	26.10	25.96	26.14	17,306	26.074	-0.71%
2019-03-13	28.20	27.15	28.40	-	-	0	0	-	26.23	25.26	26.42	-	-	0	-	0.00%
2019-03-12	28.20	27.90	28.90	28.20	28.65	21,900	626,235	28.595	26.23	25.96	26.89	26.23	26.65	23,540	26.603	-1.40%
2019-03-11	28.60	28.60	29.00	27.50	28.60	297,300	8,334,715	28.035	26.61	26.61	26.98	25.58	26.61	319,568	26.081	4.00%
2019-03-08	27.50	27.25	27.50	27.40	28.50	163,136	4,568,422	28.004	25.58	25.35	25.58	25.49	26.51	175,355	26.052	-5.01%
2019-03-07	28.95	28.70	29.10	28.80	29.10	36,200	1,045,170	28.872	26.93	26.70	27.07	26.79	27.07	38,911	26.860	-0.34%
2019-03-06	29.05	28.80	29.50	28.80	29.05	26,100	752,705	28.839	27.03	26.79	27.44	26.79	27.03	28,055	26.830	0.52%
2019-03-05	28.90	28.90	29.50	28.20	29.30	73,451	2,112,393	28.759	26.89	26.89	27.44	26.23	27.26	78,953	26.755	1.05%
2019-03-04	28.60	28.30	29.30	28.10	29.30	77,600	2,237,120	28.829	26.61	26.33	27.26	26.14	27.26	83,412	26.820	1.78%
2019-03-01	28.10	28.10	29.50	27.60	28.30	5,100	141,765	27.797	26.14	26.14	27.44	25.68	26.33	5,482	25.860	2.00%
2019-02-28	27.55	26.55	29.50	27.40	27.80	21,600	596,255	27.604	25.63	24.70	27.44	25.49	25.86	23,218	25.681	-0.18%
2019-02-27	27.60	27.45	28.25	27.45	27.80	6,600	182,840	27.703	25.68	25.54	26.28	25.54	25.86	7,094	25.773	-0.36%
2019-02-26	27.70	27.70	29.00	27.70	28.80	28,900	808,145	27.964	25.77	25.77	26.98	25.77	26.79	31,065	26.015	-1.60%
2019-02-25	28.15	28.15	28.50	27.00	28.20	100,700	2,791,370	27.720	26.19	26.19	26.51	25.12	26.23	108,243	25.788	5.83%
2019-02-22	26.60	26.60	28.00	25.85	26.45	6,700	174,305	26.016	24.75	24.75	26.05	24.05	24.61	7,202	24.203	2.70%
2019-02-21	25.90	25.90	28.00	25.85	26.40	18,800	490,520	26.092	24.10	24.10	26.05	24.05	24.56	20,208	24.273	-0.96%
2019-02-20	26.15	24.95	28.00	24.75	27.50	28,200	739,495	26.223	24.33	23.21	26.05	23.03	25.58	30,312	24.396	1.36%
2019-02-19	25.80	21.80	26.90	25.75	25.80	3,000	77,350	25.783	24.00	20.28	25.03	23.96	24.00	3,225	23.987	-0.58%
2019-02-18	25.95	25.55	26.90	25.60	25.95	24,150	621,010	25.715	24.14	23.77	25.03	23.82	24.14	25,959	23.923	3.18%
2019-02-15	25.15	24.20	27.00	25.15	25.50	7,000	176,685	25.241	23.40	22.51	25.12	23.40	23.72	7,524	23.482	-1.37%
2019-02-14	25.50	25.50	27.00	25.40	25.60	3,100	79,240	25.561	23.72	23.72	25.12	23.63	23.82	3,332	23.780	0.00%
2019-02-13	25.50	25.00	25.50	25.15	25.65	11,900	301,805	25.362	23.72	23.26	23.72	23.40	23.86	12,791	23.595	1.59%
2019-02-12	25.10	24.85	25.20	24.80	25.20	32,900	819,585	24.911	23.35	23.12	23.44	23.07	23.44	35,364	23.176	1.21%
2019-02-11	24.80	24.30	27.00	24.80	24.80	100	2,480	24.800	23.07	22.61	25.12	23.07	23.07	107	23.072	2.27%
2019-02-08	24.25	24.25	27.00	24.25	24.45	19,300	469,485	24.326	22.56	22.56	25.12	22.56	22.75	20,746	22.631	-1.22%
2019-02-04	24.55	24.50	29.00	24.55	24.75	16,600	410,050	24.702	22.84	22.79	26.98	22.84	23.03	17,843	22.981	0.20%
2019-02-01	24.50	24.30	24.50	24.35	24.50	19,200	470,080	24.483	22.79	22.61	22.79	22.65	22.79	20,638	22.777	0.62%
2019-01-31	24.35	24.10	24.50	24.35	24.35	100	2,435	24.350	22.65	22.42	22.79	22.65	22.65	107	22.653	2.74%
2019-01-30	23.70	21.80	24.50	23.70	24.20	22,000	523,635	23.802	22.05	20.28	22.79	22.05	22.51	23,648	22.143	-2.07%
2019-01-29	24.20	23.90	24.50	24.20	24.20	100	2,420	24.200	22.51	22.23	22.79	22.51	22.51	107	22.514	0.00%
2019-01-28	24.20	24.10	24.50	24.30	24.50	2,700	65,705	24.335	22.51	22.42	22.79	22.61	22.79	2,902	22.639	0.41%
2019-01-25	24.10	23.70	24.50	23.80	24.50	25,700	621,480	24.182	22.42	22.05	22.79	22.14	22.79	27,625	22.497	2.55%
2019-01-24	23.50	23.45	24.00	-	-	0	0	-	21.86	21.82	22.33	-	-	0	-	0.43%
2019-01-23	23.40	22.70	24.50	23.40	23.40	900	21,060	23.400	21.77	21.12	22.79	21.77	21.77	967	21.769	-0.43%
2019-01-22	23.50	21.80	23.50	23.50	23.70	2,200	51,980	23.627	21.86	20.28	21.86	21.86	22.05	2,365	21.981	-1.67%
2019-01-21	23.90	23.70	24.00	23.80	24.10	18,000	431,840	23.991	22.23	22.05	22.33	22.14	22.42	19,348	22.319	0.84%
2019-01-18	23.70	23.50	24.30	-	-	0	0	-	22.05	21.86	22.61	-	-	0	-	0.85%
2019-01-17	23.50	23.40	24.30	23.50	23.55	1,000	23,510	23.510	21.86	21.77	22.61	21.86	21.91	1,075	21.872	-0.42%
2019-01-16	23.60	23.60	24.30	23.60	23.60	1,000	23,600	23.600	21.96	21.96	22.61	21.96	21.96	1,075	21.956	0.64%
2019-01-15	23.45	22.90	23.60	23.15	23.15	6,700	155,105	23.150	21.82	21.30	21.96	21.54	21.54	7,202	21.537	1.30%
2019-01-14	23.15	22.90	23.60	-	-	300	6,960	23.200	21.54	21.30	21.96	-	-	322	21.583	-0.22%
2019-01-11	23.20	23.05	23.60	-	-	0	0	-	21.58	21.44	21.96	-	-	0	-	1.09%
2019-01-10	22.95	22.95	23.70	22.85	22.85	1,000	22,850	22.850	21.35	21.35	22.05	21.26	21.26	1,075	21.258	0.44%
2019-01-09	22.85	22.70	23.00	22.85	23.20	2,100	48,270	22.986	21.26	21.12	21.40	21.26	21.58	2,257	21.384	0.88%
2019-01-08	22.65	22.30	23.70	22.65	22.70	14,500	328,675	22.667	21.07	20.75	22.05	21.07	21.12	15,586	21.088	-0.22%
2019-01-07	22.70	22.00	22.80	22.60	22.70	300	6,790	22.633	21.12	20.47	21.21	21.03	21.12	322	21.056	1.57%
2019-01-04	22.35	22.30	23.70	21.85	21.90	2,000	43,750	21.875	20.79	20.75	22.05	20.33	20.37	2,150	20.351	2.52%
2019-01-03	21.80	21.70	23.70	21.65	22.00	13,300	289,545	21.770	20.28	20.19	22.05	20.14	20.47	14,296	20.253	-0.91%
2019-01-02	22.00	-	23.70	22.00	22.15	2,500	55,075	22.030	20.47	-	22.05	20.47	20.61	2,687	20.495	-1.35%
2018-12-31	22.30	22.25	23.70	22.30	22.30	100	2,230	22.300	20.75	20.70	22.05	20.75	20.75	107	20.746	0.22%
2018-12-28	22.25	22.25	23.70	22.20	22.25	6,000	133,425	22.238	20.70	20.70	22.05	20.65	20.70	6,449	20.688	1.37%
2018-12-27	21.95	21.90	27.10	21.95	23.10	25,600	567,990	22.187	20.42	20.37	25.21	20.42	21.49	27,517	20.641	-1.57%
2018-12-24	22.30	21.95	27.10	-	-	0	0	-	20.75	20.42	25.21	-	-	0	-	0.00%
2018-12-21	22.30	22.10	22.40	22.25	22.40	1,800	40,120	22.289	20.75	20.56	20.84	20.70	20.84	1,935	20.736	-1.33%
2018-12-20	22.60	22.30	22.60	22.80	22.80	500	11,400	22.800	21.03	20.75	21.03	21.21	21.21	537	21.211	-1.09%
2018-12-19	22.85	22.80	27.10	-	-	0	0	-	21.26	21.21	25.21	-	-	0	-	-0.65%
2018-12-18	23.00	23.00	23.55	23.00	23.25	3,300	76,150	23.076	21.40	21.40	21.91	21.40	21.63	3,547	21.468	-2.13%
2018-12-17	23.50	23.30	23.70	23.35	23.70	9,400	220,800	23.489	21.86	21.68	22.05	21.72	22.05	10,104	21.853	0.63%
2018-12-14	23.75	23.65	27.10	23.95	23.95	1,000	23,950	23.950	21.73	21.63	24.79	21.91	21.91	1,093	21.909	-1.04%
2018-12-13	24.00	23.80	27.10	-	-	0	0	-	21.96	21.77	24.79	-	-	0	-	1.48%
2018-12-12	23.65	23.65	27.10	23.65	23.80	2,700	64,200	23.778	21.63	21.63	24.79	21.63	21.77	2,951	21.752	0.00%
2018-12-11	23.65	23.50	23.65	23.60	23.65	5,600	132,390	23.641	21.63	21.50	21.63	21.59	21.63	6,122	21.627	0.42%
2018-12-10	23.55	23.00	27.10	23.60	23.60	15,900	375,240	23.600	21.54	21.04	24.79	21.59	21.59	17,381	21.589	-1.46%
2018-12-07	23.90	23.30	24.45	23.90	24.05	20,300	487,595	24.020	21.86	21.31	22.37	21.86	22.00	22,191	21.973	-0.62%
2018-12-06	24.05	23.30	24.30	24.10	24.45	9,900	238,875	24.129	22.00	21.31	22.23	22.05	22.37	10,822	22.073	-1.23%
2018-12-05	24.35	24.00	24.75	24.30	24.45	2,400	58,570	24.404	22.28	21.96	22.64	22.23	22.37	2,624	22.325	-1.02%
2018-12-04	24.60	24.00	24.75	24.35	24.60	11,100	272,075	24.511	22.50	21.96	22.64	22.28	22.50	12,134	22.423	0.20%
2018-12-03	24.55	24.00	27.10	23.95	24.55	8,500	206,800	24.329	22.46	21.96	24.79	21.91	22.46	9,292	22.256	4.25%
2018-11-30	23.55	23.55	23.95	23.25	23.50	26,300	613,100	23.312	21.54	21.54	21.91	21.27	21.50	28,750	21.326	0.21%
2018-11-29	23.50	23.30	-	23.50	24.00	4,000	95,120	23.780	21.50	21.31	-	21.50	21.96	4,373	21.754	-0.42%
2018-11-28	23.60	23.45	23.75	23.30	23.45	5,400	126,105	23.353	21.59	21.45	21.73	21.31	21.45	5,903	21.363	0.64%
2018-11-27	23.45	23.35	24.50	23.45	23.45	1,900	44,635	23.492	21.45	21.36	22.41	21.45	21.45	2,077	21.490	0.00%
2018-11-26	23.45	23.35	23.45	23.45	23.50	4,600	107,900	23.457	21.45	21.36	21.45	21.45	21.50	5,028	21.458	-0.21%
2018-11-23	23.50	23.30	23.50	23.80	23.80	2,700	64,260	23.800	21.50	21.31	21.50	21.77	21.77	2,951	21.772	-2.08%
2018-11-22	24.00	23.25	24.50	-	-	0	0	-	21.96	21.27	22.41	-	-	0	-	0.00%
2018-11-21	24.00	23.25	-	-	-	0	0	-	21.96	21.27	-	-	-	0	-	0.00%
2018-11-20	24.00	23.50	-	24.00	27.00	11,700	287,060	24.535	21.96	21.50	-	21.96	24.70	12,790	22.445	-2.64%
2018-11-19	24.65	24.55	27.00	24.40	24.90	21,300	522,640	24.537	22.55	22.46	24.70	22.32	22.78	23,284	22.446	1.44%
2018-11-16	24.30	24.00	24.30	24.35	24.50	1,100	26,860	24.418	22.23	21.96	22.23	22.28	22.41	1,202	22.338	1.25%
2018-11-15	24.00	23.90	25.00	24.00	24.10	8,300	199,800	24.072	21.96	21.86	22.87	21.96	22.05	9,073	22.021	0.63%
2018-11-14	23.85	23.85	23.95	23.85	24.10	8,700	208,115	23.921	21.82	21.82	21.91	21.82	22.05	9,510	21.883	-0.83%
2018-11-13	24.05	23.85	27.00	23.65	24.15	9,000	216,000	24.000	22.00	21.82	24.70	21.63	22.09	9,838	21.955	1.69%
2018-11-12	23.65	23.50	23.95	-	-	0	0	-	21.63	21.50	21.91	-	-	0	-	0.64%
2018-11-09	23.50	23.45	23.95	23.50	23.70	3,100	72,870	23.507	21.50	21.45	21.91	21.50	21.68	3,389	21.504	-2.08%
2018-11-08	24.00	23.50	24.90	24.00	24.00	10,000	240,000	24.000	21.96	21.50	22.78	21.96	21.96	10,931	21.955	0.42%
2018-11-07	23.90	23.50	24.95	23.90	24.45	8,000	193,260	24.158	21.86	21.50	22.82	21.86	22.37	8,745	22.099	-1.04%
2018-11-06	24.15	23.95	24.95	23.95	25.00	43,900	1,064,980	24.259	22.09	21.91	22.82	21.91	22.87	47,989	22.192	-0.82%
2018-11-05	24.35	24.00	24.35	24.30	24.80	2,100	51,300	24.429	22.28	21.96	22.28	22.23	22.69	2,296	22.347	-1.81%
2018-11-02	24.80	24.00	24.95	24.25	24.80	22,100	541,715	24.512	22.69	21.96	22.82	22.18	22.69	24,158	22.423	4.42%
2018-11-01	23.75	23.50	24.50	23.85	24.00	3,500	83,680	23.909	21.73	21.50	22.41	21.82	21.96	3,826	21.871	0.85%
2018-10-31	23.55	23.15	24.00	23.35	23.55	1,100	25,725	23.386	21.54	21.18	21.96	21.36	21.54	1,202	21.394	2.17%
2018-10-30	23.05	22.80	24.00	23.00	23.00	200	4,600	23.000	21.09	20.86	21.96	21.04	21.04	219	21.040	0.22%
2018-10-29	23.00	22.50	24.00	23.20	23.20	2,000	46,400	23.200	21.04	20.58	21.96	21.22	21.22	2,186	21.223	-2.34%
2018-10-26	23.55	23.40	-	-	-	1,800	42,270	23.483	21.54	21.41	-	-	-	1,968	21.482	1.95%
2018-10-25	23.10	23.10	-	23.10	23.70	6,200	145,355	23.444	21.13	21.13	-	21.13	21.68	6,777	21.447	-1.70%
2018-10-24	23.50	23.35	23.50	23.50	23.85	48,300	1,140,035	23.603	21.50	21.36	21.50	21.50	21.82	52,799	21.592	-1.47%
2018-10-23	23.85	-	24.55	23.90	24.55	17,000	408,860	24.051	21.82	-	22.46	21.86	22.46	18,583	22.001	-2.85%
2018-10-22	24.55	24.40	24.65	24.15	24.75	16,600	408,515	24.609	22.46	22.32	22.55	22.09	22.64	18,146	22.513	4.47%
2018-10-19	23.50	23.50	-	22.60	23.50	14,900	343,910	23.081	21.50	21.50	-	20.67	21.50	16,288	21.115	2.84%
2018-10-18	22.85	22.80	23.10	23.15	23.15	34,500	798,675	23.150	20.90	20.86	21.13	21.18	21.18	37,713	21.178	-1.30%
2018-10-16	23.15	23.15	23.50	23.15	23.35	6,900	159,795	23.159	21.18	21.18	21.50	21.18	21.36	7,543	21.185	-1.07%
2018-10-15	23.40	23.20	-	23.65	24.00	6,100	145,035	23.776	21.41	21.22	-	21.63	21.96	6,668	21.750	-1.68%
2018-10-12	23.80	23.20	24.45	23.20	23.80	25,200	594,240	23.581	21.77	21.22	22.37	21.22	21.77	27,547	21.572	2.81%
2018-10-11	23.15	23.00	23.90	23.05	23.70	7,900	184,140	23.309	21.18	21.04	21.86	21.09	21.68	8,636	21.323	-4.93%
2018-10-10	24.35	24.00	24.50	24.35	24.50	25,422	620,681	24.415	22.28	21.96	22.41	22.28	22.41	27,790	22.335	-1.02%
2018-10-09	24.60	24.55	24.70	24.60	24.75	14,900	367,665	24.676	22.50	22.46	22.60	22.50	22.64	16,288	22.573	0.00%
2018-10-08	24.60	24.55	24.60	24.70	24.85	14,600	361,885	24.787	22.50	22.46	22.50	22.60	22.73	15,960	22.675	-3.53%
2018-10-05	25.50	25.40	25.60	24.95	25.80	62,900	1,609,350	25.586	23.33	23.24	23.42	22.82	23.60	68,759	23.406	-0.58%
2018-10-04	25.65	24.90	26.00	-	-	0	0	-	23.46	22.78	23.78	-	-	0	-	0.00%
2018-10-03	25.65	25.60	26.00	25.00	25.65	1,600	40,685	25.428	23.46	23.42	23.78	22.87	23.46	1,749	23.262	-0.19%
2018-10-02	25.70	25.55	25.70	25.70	25.70	600	15,420	25.700	23.51	23.37	23.51	23.51	23.51	656	23.510	0.00%
2018-09-28	25.70	24.50	26.90	25.45	25.70	2,177	55,523	25.504	23.51	22.41	24.61	23.28	23.51	2,380	23.331	1.18%
2018-09-27	25.40	25.30	26.90	25.20	25.80	6,500	165,740	25.499	23.24	23.14	24.61	23.05	23.60	7,105	23.326	-0.39%
2018-09-26	25.50	25.35	25.60	25.45	25.55	5,400	137,685	25.497	23.33	23.19	23.42	23.28	23.37	5,903	23.325	0.20%
2018-09-24	25.45	25.30	25.70	25.45	25.65	2,300	58,735	25.537	23.28	23.14	23.51	23.28	23.46	2,514	23.361	-1.36%
2018-09-21	25.80	24.95	27.30	25.25	26.05	7,300	188,210	25.782	23.60	22.82	24.97	23.10	23.83	7,980	23.585	2.79%
2018-09-20	25.10	24.85	25.10	25.10	25.10	300	7,530	25.100	22.96	22.73	22.96	22.96	22.96	328	22.961	0.60%
2018-09-19	24.95	24.60	27.30	-	-	0	0	-	22.82	22.50	24.97	-	-	0	-	0.81%
2018-09-18	24.75	24.40	27.30	24.15	24.75	5,300	129,910	24.511	22.64	22.32	24.97	22.09	22.64	5,794	22.423	2.91%
2018-09-17	24.05	-	24.30	24.05	24.35	7,500	180,825	24.110	22.00	-	22.23	22.00	22.28	8,199	22.056	-1.23%
2018-09-14	24.35	24.35	-	24.30	24.45	6,000	146,585	24.431	22.28	22.28	-	22.23	22.37	6,559	22.349	0.41%
2018-09-13	24.25	24.25	-	24.20	24.20	3,600	87,120	24.200	22.18	22.18	-	22.14	22.14	3,935	22.138	1.68%
2018-09-12	23.85	23.85	-	23.75	24.00	12,100	289,645	23.938	21.82	21.82	-	21.73	21.96	13,227	21.898	-0.83%
2018-09-11	24.05	23.20	-	24.00	24.30	4,500	108,730	24.162	22.00	21.22	-	21.96	22.23	4,919	22.104	-1.03%
2018-09-10	24.30	24.25	-	24.25	24.65	28,100	684,860	24.372	22.23	22.18	-	22.18	22.55	30,717	22.296	-1.62%
2018-09-07	24.70	24.65	-	24.65	25.00	5,400	134,250	24.861	22.60	22.55	-	22.55	22.87	5,903	22.743	0.41%
2018-09-06	24.60	23.30	24.60	24.55	24.90	3,000	74,100	24.700	22.50	21.31	22.50	22.46	22.78	3,279	22.595	-1.01%
2018-09-05	24.85	23.30	-	25.10	25.10	100	2,510	25.100	22.73	21.31	-	22.96	22.96	109	22.961	-1.19%
2018-09-04	25.15	25.15	-	25.05	25.10	3,500	87,725	25.064	23.01	23.01	-	22.92	22.96	3,826	22.929	0.40%
2018-09-03	25.05	24.25	-	-	-	0	0	-	22.92	22.18	-	-	-	0	-	0.00%
2018-08-31	25.05	25.00	-	25.00	25.25	16,200	406,300	25.080	22.92	22.87	-	22.87	23.10	17,709	22.943	-0.99%
2018-08-30	25.30	24.60	25.55	25.30	25.65	4,900	124,375	25.383	23.14	22.50	23.37	23.14	23.46	5,356	23.220	-1.36%
2018-08-29	25.65	24.60	25.65	25.50	25.65	3,300	84,225	25.523	23.46	22.50	23.46	23.33	23.46	3,607	23.348	0.00%
2018-08-28	25.65	24.60	25.65	25.60	25.75	11,800	302,300	25.619	23.46	22.50	23.46	23.42	23.56	12,899	23.436	0.00%
2018-08-27	25.65	25.20	25.70	25.20	25.65	28,300	722,495	25.530	23.46	23.05	23.51	23.05	23.46	30,936	23.355	2.60%
2018-08-24	25.00	24.60	25.30	24.80	25.25	2,800	70,090	25.032	22.87	22.50	23.14	22.69	23.10	3,061	22.899	0.60%
2018-08-23	24.85	24.60	25.30	24.65	25.00	81,823	2,028,889	24.796	22.73	22.50	23.14	22.55	22.87	89,444	22.683	-1.00%
2018-08-22	25.10	25.10	25.40	25.05	25.40	13,400	337,360	25.176	22.96	22.96	23.24	22.92	23.24	14,648	23.031	-0.40%
2018-08-21	25.20	24.80	25.35	24.85	25.40	22,300	555,590	24.914	23.05	22.69	23.19	22.73	23.24	24,377	22.792	1.41%
2018-08-20	24.85	24.70	28.00	24.40	24.90	19,300	475,660	24.646	22.73	22.60	25.61	22.32	22.78	21,098	22.546	1.64%
2018-08-17	24.45	24.40	28.00	24.45	25.10	27,400	671,850	24.520	22.37	22.32	25.61	22.37	22.96	29,952	22.431	-1.01%
2018-08-16	24.70	24.25	24.70	24.40	24.75	20,900	513,095	24.550	22.60	22.18	22.60	22.32	22.64	22,847	22.458	-0.40%
2018-08-15	24.80	24.05	24.80	24.80	25.00	3,000	74,520	24.840	22.69	22.00	22.69	22.69	22.87	3,279	22.724	-2.94%
2018-08-14	25.55	25.30	25.65	-	-	0	0	-	23.37	23.14	23.46	-	-	0	-	-0.39%
2018-08-13	25.65	25.45	25.65	25.20	25.80	45,900	1,162,795	25.333	23.46	23.28	23.46	23.05	23.60	50,175	23.175	-0.39%
2018-08-10	25.75	25.10	25.95	25.75	25.95	1,400	36,265	25.904	23.56	22.96	23.74	23.56	23.74	1,530	23.696	-0.58%
2018-08-09	25.90	25.80	26.20	25.15	25.90	11,100	281,905	25.397	23.69	23.60	23.97	23.01	23.69	12,134	23.233	1.97%
2018-08-08	25.40	22.80	26.00	25.35	26.00	33,600	861,820	25.649	23.24	20.86	23.78	23.19	23.78	36,730	23.464	-2.31%
2018-08-07	26.00	26.00	30.00	24.70	26.00	65,000	1,621,075	24.940	23.78	23.78	27.44	22.60	23.78	71,054	22.815	5.69%
2018-08-06	24.60	24.50	36.75	24.60	25.00	10,400	256,940	24.706	22.50	22.41	33.62	22.50	22.87	11,369	22.601	-0.81%
2018-08-03	24.80	24.70	33.50	24.80	25.45	35,300	885,585	25.087	22.69	22.60	30.65	22.69	23.28	38,588	22.950	-1.78%
2018-08-02	25.25	25.25	33.50	25.05	25.80	20,900	529,685	25.344	23.10	23.10	30.65	22.92	23.60	22,847	23.184	-2.32%
2018-08-01	25.85	25.85	33.50	25.85	26.80	21,500	560,350	26.063	23.65	23.65	30.65	23.65	24.52	23,503	23.842	-2.82%
2018-07-31	26.60	26.50	33.50	26.50	26.65	8,500	225,305	26.507	24.33	24.24	30.65	24.24	24.38	9,292	24.248	0.38%
2018-07-30	26.50	26.20	26.50	26.50	26.80	14,100	374,030	26.527	24.24	23.97	24.24	24.24	24.52	15,413	24.267	-0.75%
2018-07-27	26.70	26.50	26.70	26.70	26.95	1,200	32,265	26.888	24.43	24.24	24.43	24.43	24.65	1,312	24.597	-1.29%
2018-07-26	27.05	26.20	27.40	27.10	27.30	5,500	150,050	27.282	24.75	23.97	25.07	24.79	24.97	6,012	24.957	-0.92%
2018-07-25	27.30	27.10	27.60	27.05	27.55	8,700	236,835	27.222	24.97	24.79	25.25	24.75	25.20	9,510	24.903	1.11%
2018-07-24	27.00	26.20	27.00	26.90	27.10	9,800	263,810	26.919	24.70	23.97	24.70	24.61	24.79	10,713	24.626	1.12%
2018-07-23	26.70	26.65	27.00	26.60	26.60	4,800	127,680	26.600	24.43	24.38	24.70	24.33	24.33	5,247	24.334	0.75%
2018-07-20	26.50	26.20	29.95	26.50	26.55	8,000	212,025	26.503	24.24	23.97	27.40	24.24	24.29	8,745	24.245	1.15%
2018-07-19	26.20	25.00	29.00	26.20	26.40	700	18,375	26.250	23.97	22.87	26.53	23.97	24.15	765	24.013	-0.95%
2018-07-18	26.45	26.30	26.50	26.50	26.75	11,600	310,015	26.725	24.20	24.06	24.24	24.24	24.47	12,680	24.448	0.38%
2018-07-17	26.35	26.30	26.50	26.25	27.00	7,100	187,670	26.432	24.10	24.06	24.24	24.01	24.70	7,761	24.180	-1.31%
2018-07-16	26.70	26.50	29.00	26.50	26.75	3,200	85,555	26.736	24.43	24.24	26.53	24.24	24.47	3,498	24.458	0.38%
2018-07-13	26.60	26.30	26.90	26.35	26.90	41,000	1,091,460	26.621	24.33	24.06	24.61	24.10	24.61	44,819	24.353	-0.56%
2018-07-12	26.75	26.60	27.50	26.40	26.40	200	5,280	26.400	24.47	24.33	25.16	24.15	24.15	219	24.151	1.90%
2018-07-11	26.25	25.50	26.45	26.15	26.35	5,000	131,115	26.223	24.01	23.33	24.20	23.92	24.10	5,466	23.989	-2.42%
2018-07-10	26.90	26.30	26.95	26.75	26.90	1,900	50,870	26.774	24.61	24.06	24.65	24.47	24.61	2,077	24.492	0.56%
2018-07-09	26.75	26.30	28.00	26.10	26.75	13,000	344,895	26.530	24.47	24.06	25.61	23.88	24.47	14,211	24.270	3.68%
2018-07-06	25.80	25.80	29.00	25.50	25.90	5,000	128,115	25.623	23.60	23.60	26.53	23.33	23.69	5,466	23.440	0.00%
2018-07-05	25.80	25.65	26.00	25.75	25.90	5,100	132,000	25.882	23.60	23.46	23.78	23.56	23.69	5,575	23.677	-0.77%
2018-07-04	26.00	25.00	26.00	25.90	26.15	2,500	64,975	25.990	23.78	22.87	23.78	23.69	23.92	2,733	23.776	0.00%
2018-07-03	26.00	26.00	26.10	25.30	26.50	24,300	626,320	25.775	23.78	23.78	23.88	23.14	24.24	26,563	23.578	-5.63%
2018-06-29	27.55	27.00	27.80	26.45	27.55	38,600	1,048,475	27.163	25.20	24.70	25.43	24.20	25.20	42,195	24.848	4.55%
2018-06-28	26.35	26.00	27.50	26.20	26.60	8,600	227,000	26.395	24.10	23.78	25.16	23.97	24.33	9,401	24.146	-0.94%
2018-06-27	26.60	26.25	27.70	26.25	26.95	22,500	598,025	26.579	24.33	24.01	25.34	24.01	24.65	24,596	24.314	-2.56%
2018-06-26	27.30	27.20	27.80	27.15	27.60	85,400	2,335,585	27.349	24.97	24.88	25.43	24.84	25.25	93,354	25.019	-2.67%
2018-06-25	28.05	27.70	29.10	28.10	28.30	8,400	236,135	28.111	25.66	25.34	26.62	25.71	25.89	9,182	25.716	-1.58%
2018-06-22	28.50	28.05	28.80	28.00	28.50	8,700	246,735	28.360	26.07	25.66	26.35	25.61	26.07	9,510	25.944	0.53%
2018-06-21	28.35	28.00	28.70	28.35	29.00	9,100	259,365	28.502	25.93	25.61	26.25	25.93	26.53	9,948	26.073	-1.05%
2018-06-20	28.65	28.60	29.10	28.30	29.05	58,900	1,690,150	28.695	26.21	26.16	26.62	25.89	26.57	64,386	26.250	-1.38%
2018-06-19	29.05	28.90	29.00	28.90	30.15	22,600	660,300	29.217	26.57	26.44	26.53	26.44	27.58	24,705	26.727	-3.65%
2018-06-15	30.15	29.80	31.30	30.15	30.25	4,500	136,025	30.228	27.58	27.26	28.63	27.58	27.67	4,919	27.652	-0.50%
2018-06-14	30.30	30.00	30.75	30.30	30.30	100	3,030	30.300	27.72	27.44	28.13	27.72	27.72	109	27.718	-0.33%
2018-06-13	30.40	30.35	30.40	30.40	30.45	1,700	51,720	30.424	27.81	27.76	27.81	27.81	27.86	1,858	27.831	-0.33%
2018-06-12	30.50	30.00	31.30	30.25	30.25	300	9,075	30.250	27.90	27.44	28.63	27.67	27.67	328	27.673	1.16%
2018-06-11	30.15	30.00	30.70	30.15	30.50	6,800	205,650	30.243	27.58	27.44	28.08	27.58	27.90	7,433	27.666	-0.50%
2018-06-08	30.30	30.30	30.90	30.25	30.80	29,400	894,545	30.427	27.72	27.72	28.27	27.67	28.18	32,138	27.834	-2.10%
2018-06-07	30.95	29.25	31.00	31.00	31.30	1,700	52,790	31.053	28.31	26.76	28.36	28.36	28.63	1,858	28.407	0.65%
2018-06-06	30.75	30.65	31.50	30.65	30.75	2,400	73,660	30.692	28.13	28.04	28.82	28.04	28.13	2,624	28.077	0.33%
2018-06-05	30.65	30.40	30.75	-	-	0	0	-	28.04	27.81	28.13	-	-	0	-	0.99%
2018-06-04	30.35	30.30	30.75	30.35	30.75	2,200	67,460	30.664	27.76	27.72	28.13	27.76	28.13	2,405	28.051	0.66%
2018-06-01	30.15	30.15	30.80	30.15	30.50	4,900	148,905	30.389	27.58	27.58	28.18	27.58	27.90	5,356	27.800	-1.15%
2018-05-31	30.50	30.50	30.75	30.05	30.30	2,100	63,505	30.241	27.90	27.90	28.13	27.49	27.72	2,296	27.664	1.84%
2018-05-30	29.95	29.95	30.45	29.80	30.00	5,100	152,620	29.926	27.40	27.40	27.86	27.26	27.44	5,575	27.376	-1.80%
2018-05-29	30.50	30.35	30.60	30.50	30.60	9,400	286,860	30.517	27.90	27.76	27.99	27.90	27.99	10,276	27.917	-0.33%
2018-05-28	30.60	30.65	31.30	30.50	30.65	1,400	42,750	30.536	27.99	28.04	28.63	27.90	28.04	1,530	27.934	-0.65%
2018-05-25	30.80	30.55	31.00	30.50	30.80	5,000	153,460	30.692	28.18	27.95	28.36	27.90	28.18	5,466	28.077	-0.65%
2018-05-24	31.00	30.80	31.00	-	-	0	0	-	28.36	28.18	28.36	-	-	0	-	0.00%
2018-05-23	31.00	30.50	31.30	31.00	31.50	7,400	231,640	31.303	28.36	27.90	28.63	28.36	28.82	8,089	28.636	-1.43%
2018-05-21	31.45	31.35	33.00	31.40	31.65	2,100	66,195	31.521	28.77	28.68	30.19	28.72	28.95	2,296	28.836	0.32%
2018-05-18	31.35	31.35	31.45	31.00	31.05	30,800	954,895	31.003	28.68	28.68	28.77	28.36	28.40	33,669	28.361	1.13%
2018-05-17	31.00	31.05	33.00	31.00	31.00	10,000	310,000	31.000	28.36	28.40	30.19	28.36	28.36	10,931	28.359	-0.48%
2018-05-16	31.15	31.10	33.00	31.25	31.35	2,900	90,735	31.288	28.50	28.45	30.19	28.59	28.68	3,170	28.622	-1.11%
2018-05-15	31.50	31.40	33.00	31.50	31.50	7,400	232,940	31.478	28.82	28.72	30.19	28.82	28.82	8,089	28.796	0.00%
2018-05-14	31.50	31.40	31.70	31.50	31.75	12,000	378,845	31.570	28.82	28.72	29.00	28.82	29.04	13,118	28.880	0.96%
2018-05-11	31.20	31.10	32.00	31.30	31.30	17,000	532,100	31.300	28.54	28.45	29.27	28.63	28.63	18,583	28.633	0.32%
2018-05-10	31.10	30.60	31.20	31.05	31.10	5,700	177,185	31.085	28.45	27.99	28.54	28.40	28.45	6,231	28.437	0.81%
2018-05-09	30.85	30.50	31.05	30.80	31.00	4,700	144,875	30.825	28.22	27.90	28.40	28.18	28.36	5,138	28.198	-0.64%
2018-05-08	31.05	30.95	31.05	30.85	31.05	8,300	257,230	30.992	28.40	28.31	28.40	28.22	28.40	9,073	28.351	1.14%
2018-05-07	30.70	30.70	30.80	30.30	31.15	49,100	1,497,750	30.504	28.08	28.08	28.18	27.72	28.50	53,673	27.905	0.99%
2018-05-04	30.40	30.40	30.60	30.40	30.55	13,100	399,265	30.478	27.81	27.81	27.99	27.81	27.95	14,320	27.881	0.33%
2018-05-03	30.30	30.25	30.70	30.20	30.40	12,700	383,930	30.231	27.72	27.67	28.08	27.63	27.81	13,883	27.655	-0.49%
2018-05-02	30.45	30.45	30.60	30.35	30.80	31,700	966,290	30.482	27.86	27.86	27.99	27.76	28.18	34,653	27.885	-1.14%
2018-04-30	30.80	30.80	31.00	30.80	31.05	26,200	807,305	30.813	28.18	28.18	28.36	28.18	28.40	28,640	28.188	0.16%
2018-04-27	30.75	30.50	31.00	30.30	31.05	9,900	301,070	30.411	28.13	27.90	28.36	27.72	28.40	10,822	27.820	0.99%
2018-04-26	30.45	30.35	31.00	30.40	31.00	45,100	1,380,380	30.607	27.86	27.76	28.36	27.81	28.36	49,301	27.999	-1.77%
2018-04-25	31.00	31.00	31.30	31.00	31.60	28,968	909,266	31.389	28.36	28.36	28.63	28.36	28.91	31,666	28.714	-1.43%
2018-04-24	31.45	31.35	32.00	30.60	32.00	57,500	1,788,975	31.113	28.77	28.68	29.27	27.99	29.27	62,856	28.462	2.95%
2018-04-23	30.55	30.50	30.80	30.40	31.05	71,400	2,190,085	30.674	27.95	27.90	28.18	27.81	28.40	78,050	28.060	0.16%
2018-04-20	30.50	30.15	32.00	30.45	30.50	2,100	63,965	30.460	27.90	27.58	29.27	27.86	27.90	2,296	27.864	-0.97%
2018-04-19	30.80	29.35	31.00	30.80	30.80	2,000	61,600	30.800	28.18	26.85	28.36	28.18	28.18	2,186	28.176	0.82%
2018-04-18	30.55	30.00	34.00	30.00	30.55	38,000	1,152,650	30.333	27.95	27.44	31.10	27.44	27.95	41,539	27.748	0.33%
2018-04-17	30.45	30.00	32.75	30.25	30.90	19,600	600,940	30.660	27.86	27.44	29.96	27.67	28.27	21,426	28.048	-0.98%
2018-04-16	30.75	30.75	32.60	30.60	31.45	13,400	413,405	30.851	28.13	28.13	29.82	27.99	28.77	14,648	28.222	-2.07%
2018-04-13	31.40	31.20	32.80	31.35	31.60	40,100	1,258,160	31.376	28.72	28.54	30.01	28.68	28.91	43,835	28.702	-0.63%
2018-04-12	31.60	30.55	31.60	31.55	31.80	27,900	881,590	31.598	28.91	27.95	28.91	28.86	29.09	30,499	28.906	-0.63%
2018-04-11	31.80	30.00	33.15	31.80	32.60	6,900	222,690	32.274	29.09	27.44	30.33	29.09	29.82	7,543	29.524	0.63%
2018-04-10	31.60	29.50	31.80	31.30	31.35	1,400	43,830	31.307	28.91	26.99	29.09	28.63	28.68	1,530	28.640	2.10%
2018-04-09	30.95	29.50	31.10	30.90	31.25	107,600	3,346,545	31.102	28.31	26.99	28.45	28.27	28.59	117,622	28.452	-0.80%
2018-04-06	31.20	31.00	31.90	30.80	31.30	35,800	1,111,660	31.052	28.54	28.36	29.18	28.18	28.63	39,134	28.406	0.97%
2018-04-04	30.90	30.50	31.00	30.90	31.40	30,200	941,780	31.185	28.27	27.90	28.36	28.27	28.72	33,013	28.528	-0.80%
2018-04-03	31.15	30.50	32.45	31.00	31.35	24,600	769,025	31.261	28.50	27.90	29.69	28.36	28.68	26,891	28.598	-0.64%
2018-03-29	31.35	30.50	32.35	31.15	31.35	600	18,770	31.283	28.68	27.90	29.59	28.50	28.68	656	28.618	0.64%
2018-03-28	31.15	30.60	32.65	-	-	0	0	-	28.50	27.99	29.87	-	-	0	-	-1.74%
2018-03-27	31.70	31.65	34.45	31.65	31.95	8,200	261,820	31.929	29.00	28.95	31.51	28.95	29.23	8,964	29.209	1.44%
2018-03-26	31.25	30.05	34.45	30.90	31.25	3,000	93,030	31.010	28.59	27.49	31.51	28.27	28.59	3,279	28.368	0.00%
2018-03-23	31.25	31.25	34.45	31.00	31.30	18,300	570,810	31.192	28.59	28.59	31.51	28.36	28.63	20,004	28.534	-2.95%
2018-03-22	32.20	32.10	34.45	32.20	32.40	11,000	356,040	32.367	29.46	29.36	31.51	29.46	29.64	12,025	29.609	-1.53%
2018-03-21	32.70	30.50	34.80	32.85	32.95	15,200	500,080	32.900	29.91	27.90	31.83	30.05	30.14	16,616	30.097	0.31%
2018-03-20	32.60	32.40	34.80	32.60	32.60	500	16,300	32.600	29.82	29.64	31.83	29.82	29.82	547	29.822	-0.31%
2018-03-19	32.70	32.70	34.80	32.70	32.70	400	13,070	32.675	29.91	29.91	31.83	29.91	29.91	437	29.891	0.00%
2018-03-16	32.70	32.30	34.80	-	-	0	0	-	29.91	29.55	31.83	-	-	0	-	-0.46%
2018-03-15	32.85	32.70	32.90	32.70	32.90	20,600	676,855	32.857	30.05	29.91	30.10	29.91	30.10	22,519	30.057	0.31%
2018-03-14	32.75	32.50	34.80	32.75	32.75	5,200	170,300	32.750	29.96	29.73	31.83	29.96	29.96	5,684	29.960	-0.15%
2018-03-13	32.80	32.50	32.85	32.70	34.80	22,900	750,275	32.763	30.01	29.73	30.05	29.91	31.83	25,033	29.972	-0.76%
2018-03-12	33.05	33.00	33.20	33.05	33.05	5,000	165,250	33.050	30.23	30.19	30.37	30.23	30.23	5,466	30.234	0.61%
2018-03-09	32.85	31.30	34.80	32.60	32.85	2,700	88,145	32.646	30.05	28.63	31.83	29.82	30.05	2,951	29.865	0.77%
2018-03-08	32.60	32.60	34.80	-	-	0	0	-	29.82	29.82	31.83	-	-	0	-	0.46%
2018-03-07	32.45	32.30	32.45	32.85	32.85	1,000	32,850	32.850	29.69	29.55	29.69	30.05	30.05	1,093	30.051	-0.31%
2018-03-06	32.55	32.55	34.80	32.10	32.55	23,200	750,820	32.363	29.78	29.78	31.83	29.36	29.78	25,361	29.605	1.72%
2018-03-05	32.00	31.80	32.20	31.95	32.10	28,500	914,050	32.072	29.27	29.09	29.46	29.23	29.36	31,154	29.339	-0.31%
2018-03-02	32.10	31.95	32.30	32.10	32.35	5,900	189,755	32.162	29.36	29.23	29.55	29.36	29.59	6,450	29.422	-0.77%
2018-03-01	32.35	32.00	34.80	32.20	32.65	16,400	532,440	32.466	29.59	29.27	31.83	29.46	29.87	17,927	29.700	0.31%
2018-02-28	32.25	31.95	32.25	32.10	33.30	61,400	1,982,010	32.280	29.50	29.23	29.50	29.36	30.46	67,119	29.530	-1.38%
2018-02-27	32.70	32.50	32.70	32.70	33.30	3,300	108,465	32.868	29.91	29.73	29.91	29.91	30.46	3,607	30.068	-1.21%
2018-02-26	33.10	32.70	34.80	32.55	34.70	13,400	444,235	33.152	30.28	29.91	31.83	29.78	31.74	14,648	30.327	2.16%
2018-02-23	32.40	30.80	34.80	31.80	32.55	7,000	226,605	32.372	29.64	28.18	31.83	29.09	29.78	7,652	29.614	0.15%
2018-02-22	32.35	31.90	32.35	32.05	32.45	15,700	507,235	32.308	29.59	29.18	29.59	29.32	29.69	17,162	29.555	0.47%
2018-02-21	32.20	32.10	32.20	-	-	0	0	-	29.46	29.36	29.46	-	-	0	-	-0.16%
2018-02-20	32.25	32.20	34.80	31.85	32.40	17,600	565,265	32.117	29.50	29.46	31.83	29.14	29.64	19,239	29.381	-0.46%
2018-02-15	32.40	31.90	34.80	31.95	32.40	2,100	67,430	32.110	29.64	29.18	31.83	29.23	29.64	2,296	29.374	3.02%
2018-02-14	31.45	31.50	32.80	31.25	31.90	14,300	451,905	31.602	28.77	28.82	30.01	28.59	29.18	15,632	28.909	-1.72%
2018-02-13	32.00	31.00	31.90	31.25	32.65	57,300	1,819,635	31.756	29.27	28.36	29.18	28.59	29.87	62,637	29.051	4.07%
2018-02-12	30.75	30.75	31.95	30.40	30.70	67,100	2,044,970	30.477	28.13	28.13	29.23	27.81	28.08	73,350	27.880	0.33%
2018-02-09	30.65	30.40	30.65	29.80	31.10	245,300	7,493,250	30.547	28.04	27.81	28.04	27.26	28.45	268,147	27.945	-1.76%
2018-02-08	31.20	31.20	32.35	31.20	32.60	48,200	1,542,695	32.006	28.54	28.54	29.59	28.54	29.82	52,689	29.279	-2.80%
2018-02-07	32.10	32.10	32.60	32.10	34.90	161,300	5,309,385	32.916	29.36	29.36	29.82	29.36	31.93	176,323	30.112	-2.73%
2018-02-06	33.00	32.50	33.00	31.75	34.35	100,300	3,327,155	33.172	30.19	29.73	30.19	29.04	31.42	109,642	30.346	-2.94%
2018-02-05	34.00	33.70	34.10	33.50	34.00	12,900	434,665	33.695	31.10	30.83	31.19	30.65	31.10	14,102	30.824	0.00%
2018-02-02	34.00	34.00	35.40	33.80	33.80	400	13,520	33.800	31.10	31.10	32.38	30.92	30.92	437	30.920	0.59%
2018-02-01	33.80	33.70	34.00	33.80	34.00	49,200	1,669,160	33.926	30.92	30.83	31.10	30.92	31.10	53,782	31.035	-0.59%
2018-01-31	34.00	33.60	34.60	33.40	34.15	65,000	2,207,775	33.966	31.10	30.74	31.65	30.55	31.24	71,054	31.072	1.04%
2018-01-30	33.65	33.30	33.80	33.60	34.10	111,900	3,786,070	33.834	30.78	30.46	30.92	30.74	31.19	122,322	30.952	-1.90%
2018-01-29	34.30	34.25	34.35	34.40	34.85	50,300	1,739,595	34.584	31.38	31.33	31.42	31.47	31.88	54,985	31.638	-0.87%
2018-01-26	34.60	34.60	36.00	34.50	35.00	123,700	4,307,480	34.822	31.65	31.65	32.93	31.56	32.02	135,221	31.855	-0.86%
2018-01-25	34.90	33.90	35.00	34.55	35.20	30,300	1,051,945	34.718	31.93	31.01	32.02	31.61	32.20	33,122	31.760	1.01%
2018-01-24	34.55	34.40	34.70	34.50	34.60	14,800	510,930	34.522	31.61	31.47	31.74	31.56	31.65	16,178	31.581	0.14%
2018-01-23	34.50	34.45	34.60	34.35	34.50	13,300	458,515	34.475	31.56	31.51	31.65	31.42	31.56	14,539	31.537	1.32%
2018-01-22	34.05	33.90	34.50	33.80	34.50	3,800	129,000	33.947	31.15	31.01	31.56	30.92	31.56	4,154	31.055	0.59%
2018-01-19	33.85	33.80	34.50	33.55	33.95	17,500	592,070	33.833	30.97	30.92	31.56	30.69	31.06	19,130	30.950	1.04%
2018-01-18	33.50	33.30	33.55	33.30	33.60	86,000	2,880,225	33.491	30.65	30.46	30.69	30.46	30.74	94,010	30.637	0.60%
2018-01-17	33.30	32.80	33.30	33.30	34.45	102,700	3,452,415	33.617	30.46	30.01	30.46	30.46	31.51	112,265	30.752	-0.45%
2018-01-16	33.45	33.20	33.55	33.45	33.50	4,100	137,200	33.463	30.60	30.37	30.69	30.60	30.65	4,482	30.612	0.75%
2018-01-15	33.20	33.00	34.00	33.15	33.60	73,000	2,429,095	33.275	30.37	30.19	31.10	30.33	30.74	79,799	30.440	0.91%
2018-01-12	32.90	32.80	33.00	32.80	32.90	23,000	755,670	32.855	30.10	30.01	30.19	30.01	30.10	25,142	30.056	1.08%
2018-01-11	32.55	32.00	32.70	32.55	32.60	6,600	214,910	32.562	29.78	29.27	29.91	29.78	29.82	7,215	29.788	0.31%
2018-01-10	32.45	32.25	32.50	32.40	32.50	11,400	369,995	32.456	29.69	29.50	29.73	29.64	29.73	12,462	29.690	-0.15%
2018-01-09	32.50	32.45	32.50	32.45	32.50	4,000	129,950	32.488	29.73	29.69	29.73	29.69	29.73	4,373	29.719	0.00%
2018-01-08	32.50	32.15	32.55	32.15	32.55	46,700	1,503,280	32.190	29.73	29.41	29.78	29.41	29.78	51,050	29.447	1.09%
2018-01-05	32.15	32.10	32.40	32.00	32.25	28,400	911,020	32.078	29.41	29.36	29.64	29.27	29.50	31,045	29.345	0.16%
2018-01-04	32.10	31.85	32.15	31.70	32.10	22,600	720,695	31.889	29.36	29.14	29.41	29.00	29.36	24,705	29.172	0.31%
2018-01-03	32.00	31.65	32.10	31.70	32.20	14,500	462,455	31.893	29.27	28.95	29.36	29.00	29.46	15,851	29.176	0.95%
2018-01-02	31.70	31.45	31.70	31.10	31.70	98,100	3,076,720	31.363	29.00	28.77	29.00	28.45	29.00	107,237	28.691	1.93%
2017-12-29	31.10	31.00	32.00	30.85	31.35	10,700	332,030	31.031	28.45	28.36	29.27	28.22	28.68	11,697	28.387	0.00%
2017-12-28	31.10	30.80	31.10	31.10	31.10	1,000	31,100	31.100	28.45	28.18	28.45	28.45	28.45	1,093	28.450	0.97%
2017-12-27	30.80	30.45	33.25	30.80	31.30	26,600	826,240	31.062	28.18	27.86	30.42	28.18	28.63	29,078	28.415	-1.44%
2017-12-22	31.25	31.10	31.30	-	-	0	0	-	28.59	28.45	28.63	-	-	0	-	-0.16%
2017-12-21	31.30	31.20	31.30	31.00	31.30	2,800	87,510	31.254	28.63	28.54	28.63	28.36	28.63	3,061	28.591	1.13%
2017-12-20	30.95	30.00	31.00	30.65	31.40	15,800	485,240	30.711	28.31	27.44	28.36	28.04	28.72	17,272	28.095	1.14%
2017-12-19	30.60	29.75	31.00	30.60	30.60	25,000	765,000	30.600	27.99	27.22	28.36	27.99	27.99	27,329	27.993	0.99%
2017-12-18	30.30	30.20	30.60	30.25	30.75	49,400	1,508,290	30.532	27.72	27.63	27.99	27.67	28.13	54,001	27.931	0.13%
2017-12-15	30.55	30.45	30.65	30.55	30.55	200	6,110	30.550	27.68	27.59	27.77	27.68	27.68	221	27.682	-1.45%
2017-12-14	31.00	30.75	31.00	31.15	31.15	600	18,690	31.150	28.09	27.86	28.09	28.23	28.23	662	28.225	0.32%
2017-12-13	30.90	30.85	31.30	30.90	30.90	15,500	478,950	30.900	28.00	27.95	28.36	28.00	28.00	17,106	27.999	0.32%
2017-12-12	30.80	30.60	30.80	30.80	31.25	26,000	803,140	30.890	27.91	27.73	27.91	27.91	28.32	28,694	27.990	-0.81%
2017-12-11	31.05	29.95	31.50	30.80	31.60	49,100	1,517,345	30.903	28.13	27.14	28.54	27.91	28.63	54,188	28.002	0.81%
2017-12-08	30.80	29.60	30.80	29.95	30.80	11,600	355,345	30.633	27.91	26.82	27.91	27.14	27.91	12,802	27.757	0.65%
2017-12-07	30.60	29.45	30.60	30.00	30.60	600	18,180	30.300	27.73	26.68	27.73	27.18	27.73	662	27.455	-0.16%
2017-12-06	30.65	21.55	31.25	30.50	30.95	43,000	1,326,115	30.840	27.77	19.53	28.32	27.64	28.04	47,456	27.944	-0.65%
2017-12-05	30.85	30.85	31.25	30.70	30.85	13,000	399,550	30.735	27.95	27.95	28.32	27.82	27.95	14,347	27.849	0.00%
2017-12-04	30.85	30.80	31.40	30.80	30.90	185,700	5,714,540	30.773	27.95	27.91	28.45	27.91	28.00	204,942	27.884	-0.16%
2017-12-01	30.90	30.80	30.90	30.90	30.90	200	6,180	30.900	28.00	27.91	28.00	28.00	28.00	221	27.999	0.00%
2017-11-30	30.90	30.90	31.10	30.80	31.10	11,000	341,810	31.074	28.00	28.00	28.18	27.91	28.18	12,140	28.156	-1.75%
2017-11-29	31.45	31.45	31.60	31.10	31.25	600	18,720	31.200	28.50	28.50	28.63	28.18	28.32	662	28.271	0.00%
2017-11-28	31.45	31.30	33.50	30.80	31.60	28,500	891,565	31.283	28.50	28.36	30.35	27.91	28.63	31,453	28.346	0.16%
2017-11-27	31.40	31.00	31.80	31.15	31.45	11,300	354,215	31.347	28.45	28.09	28.81	28.23	28.50	12,471	28.403	-0.95%
2017-11-24	31.70	31.20	32.10	31.70	31.70	3,000	95,100	31.700	28.72	28.27	29.09	28.72	28.72	3,311	28.724	0.16%
2017-11-23	31.65	31.65	31.90	31.65	32.60	14,500	461,955	31.859	28.68	28.68	28.90	28.68	29.54	16,002	28.868	-2.62%
2017-11-22	32.50	32.05	33.00	32.40	32.60	8,200	266,210	32.465	29.45	29.04	29.90	29.36	29.54	9,050	29.417	0.15%
2017-11-21	32.45	32.20	32.50	32.00	32.50	3,900	125,190	32.100	29.40	29.18	29.45	29.00	29.45	4,304	29.086	1.72%
2017-11-20	31.90	31.70	31.75	31.85	31.90	400	12,750	31.875	28.90	28.72	28.77	28.86	28.90	441	28.882	1.27%
2017-11-17	31.50	31.50	33.00	31.50	31.85	20,700	653,510	31.571	28.54	28.54	29.90	28.54	28.86	22,845	28.606	0.48%
2017-11-16	31.35	31.35	31.55	31.35	31.45	4,600	144,570	31.428	28.41	28.41	28.59	28.41	28.50	5,077	28.478	-0.32%
2017-11-15	31.45	31.40	31.65	-	-	0	0	-	28.50	28.45	28.68	-	-	0	-	0.00%
2017-11-14	31.45	31.35	31.45	31.40	31.65	16,300	512,790	31.460	28.50	28.41	28.50	28.45	28.68	17,989	28.506	-0.63%
2017-11-13	31.65	31.60	31.85	31.60	31.65	600	18,975	31.625	28.68	28.63	28.86	28.63	28.68	662	28.656	0.48%
2017-11-10	31.50	31.50	31.65	31.25	31.70	3,800	119,030	31.324	28.54	28.54	28.68	28.32	28.72	4,194	28.383	0.80%
2017-11-09	31.25	31.00	31.90	31.20	31.20	200	6,240	31.200	28.32	28.09	28.90	28.27	28.27	221	28.271	0.64%
2017-11-08	31.05	31.00	31.05	31.00	31.95	29,600	927,490	31.334	28.13	28.09	28.13	28.09	28.95	32,667	28.392	-0.96%
2017-11-07	31.35	31.05	31.90	31.25	31.45	2,700	84,805	31.409	28.41	28.13	28.90	28.32	28.50	2,980	28.460	1.29%
2017-11-06	30.95	31.00	31.15	28.30	31.90	23,185	705,841	30.444	28.04	28.09	28.23	25.64	28.90	25,587	27.586	-1.43%
2017-11-03	31.40	31.35	31.55	31.40	31.65	74,000	2,330,765	31.497	28.45	28.41	28.59	28.45	28.68	81,668	28.540	-1.26%
2017-11-02	31.80	31.40	32.00	31.80	33.75	13,300	431,965	32.479	28.81	28.45	29.00	28.81	30.58	14,678	29.429	-2.00%
2017-11-01	32.45	31.80	33.00	31.30	32.45	116,500	3,714,815	31.887	29.40	28.81	29.90	28.36	29.40	128,571	28.893	3.84%
2017-10-31	31.25	31.00	31.30	31.00	31.25	5,400	167,595	31.036	28.32	28.09	28.36	28.09	28.32	5,960	28.122	0.81%
2017-10-30	31.00	31.00	31.10	31.00	31.10	24,200	750,890	31.029	28.09	28.09	28.18	28.09	28.18	26,708	28.115	-0.32%
2017-10-27	31.10	31.15	31.20	31.00	31.30	70,100	2,174,480	31.020	28.18	28.23	28.27	28.09	28.36	77,364	28.107	0.00%
2017-10-26	31.10	30.95	31.15	30.85	31.10	10,600	329,135	31.051	28.18	28.04	28.23	27.95	28.18	11,698	28.135	1.30%
2017-10-25	30.70	30.70	30.90	30.55	32.00	53,600	1,646,080	30.710	27.82	27.82	28.00	27.68	29.00	59,154	27.827	0.00%
2017-10-24	30.70	30.50	30.70	30.50	30.70	200	6,120	30.600	27.82	27.64	27.82	27.64	27.82	221	27.727	0.99%
2017-10-23	30.40	30.40	30.80	30.40	30.45	8,200	249,460	30.422	27.55	27.55	27.91	27.55	27.59	9,050	27.566	-0.16%
2017-10-20	30.45	30.40	31.50	30.35	30.45	93,100	2,825,895	30.353	27.59	27.55	28.54	27.50	27.59	102,747	27.504	0.33%
2017-10-19	30.35	30.35	31.00	30.35	30.45	408,100	12,408,635	30.406	27.50	27.50	28.09	27.50	27.59	450,386	27.551	-0.33%
2017-10-18	30.45	30.45	30.80	30.10	30.70	187,800	5,739,080	30.560	27.59	27.59	27.91	27.27	27.82	207,259	27.690	1.33%
2017-10-17	30.05	29.55	30.30	30.00	30.00	1,500	45,000	30.000	27.23	26.78	27.46	27.18	27.18	1,655	27.183	-0.83%
2017-10-16	30.30	30.30	30.50	30.30	30.60	21,400	650,000	30.374	27.46	27.46	27.64	27.46	27.73	23,617	27.522	-0.33%
2017-10-13	30.40	30.00	30.50	30.30	30.45	53,300	1,616,980	30.337	27.55	27.18	27.64	27.46	27.59	58,823	27.489	0.50%
2017-10-12	30.25	29.55	30.50	30.15	30.20	400	12,070	30.175	27.41	26.78	27.64	27.32	27.36	441	27.342	0.17%
2017-10-11	30.20	29.55	32.00	30.20	30.35	35,000	1,058,090	30.231	27.36	26.78	29.00	27.36	27.50	38,627	27.393	0.50%
2017-10-10	30.05	29.55	30.20	29.85	30.15	57,200	1,722,980	30.122	27.23	26.78	27.36	27.05	27.32	63,127	27.294	0.67%
2017-10-09	29.85	29.85	29.95	29.80	30.00	15,400	460,460	29.900	27.05	27.05	27.14	27.00	27.18	16,996	27.093	-1.32%
2017-10-06	30.25	29.80	30.25	30.10	30.30	500	15,110	30.220	27.41	27.00	27.41	27.27	27.46	552	27.383	0.83%
2017-10-04	30.00	29.80	30.20	29.65	29.65	13,700	406,205	29.650	27.18	27.00	27.36	26.87	26.87	15,120	26.866	1.18%
2017-10-03	29.65	29.65	30.00	29.60	29.75	53,000	1,571,430	29.650	26.87	26.87	27.18	26.82	26.96	58,492	26.866	1.54%
2017-09-29	29.20	29.20	29.65	29.05	29.20	51,800	1,509,920	29.149	26.46	26.46	26.87	26.32	26.46	57,167	26.412	0.52%
2017-09-28	29.05	29.05	29.65	29.05	29.20	14,000	407,950	29.139	26.32	26.32	26.87	26.32	26.46	15,451	26.403	-0.51%
2017-09-27	29.20	29.20	29.65	29.20	29.20	1,600	46,720	29.200	26.46	26.46	26.87	26.46	26.46	1,766	26.458	-0.17%
2017-09-26	29.25	28.95	29.35	29.25	29.25	5,400	157,950	29.250	26.50	26.23	26.59	26.50	26.50	5,960	26.504	-0.34%
2017-09-25	29.35	28.95	29.35	29.35	29.45	2,600	76,400	29.385	26.59	26.23	26.59	26.59	26.68	2,869	26.626	-1.01%
2017-09-22	29.65	29.45	29.80	29.45	29.65	7,100	209,595	29.520	26.87	26.68	27.00	26.68	26.87	7,836	26.749	0.51%
2017-09-21	29.50	29.45	30.10	29.50	29.50	2,200	64,900	29.500	26.73	26.68	27.27	26.73	26.73	2,428	26.730	-0.84%
2017-09-20	29.75	29.55	30.20	29.60	29.75	3,000	88,990	29.663	26.96	26.78	27.36	26.82	26.96	3,311	26.878	0.51%
2017-09-19	29.60	29.50	29.70	29.65	29.65	2,000	59,300	29.650	26.82	26.73	26.91	26.87	26.87	2,207	26.866	-1.00%
2017-09-18	29.90	29.70	32.00	29.85	29.90	2,700	80,725	29.898	27.09	26.91	29.00	27.05	27.09	2,980	27.091	0.34%
2017-09-15	29.80	29.60	29.80	29.75	29.90	9,200	274,170	29.801	27.00	26.82	27.00	26.96	27.09	10,153	27.003	0.34%
2017-09-14	29.70	29.60	31.50	29.55	29.75	23,100	686,280	29.709	26.91	26.82	28.54	26.78	26.96	25,494	26.920	-0.67%
2017-09-13	29.90	29.50	30.50	29.85	29.85	3,600	107,460	29.850	27.09	26.73	27.64	27.05	27.05	3,973	27.047	0.17%
2017-09-12	29.85	29.85	31.50	29.85	29.95	6,600	197,140	29.870	27.05	27.05	28.54	27.05	27.14	7,284	27.065	0.00%
2017-09-11	29.85	29.85	30.20	29.85	30.10	5,200	156,120	30.023	27.05	27.05	27.36	27.05	27.27	5,739	27.204	-0.83%
2017-09-08	30.10	28.45	30.20	30.00	30.20	32,500	979,390	30.135	27.27	25.78	27.36	27.18	27.36	35,868	27.306	0.33%
2017-09-07	30.00	29.00	30.10	29.85	30.00	11,000	329,850	29.986	27.18	26.28	27.27	27.05	27.18	12,140	27.171	-0.17%
2017-09-06	30.05	29.00	31.30	30.00	30.05	1,100	33,005	30.005	27.23	26.28	28.36	27.18	27.23	1,214	27.187	0.00%
2017-09-05	30.05	30.00	32.00	30.05	30.05	5,200	156,260	30.050	27.23	27.18	29.00	27.23	27.23	5,739	27.229	0.33%
2017-09-04	29.95	29.95	30.05	29.75	30.00	4,400	131,685	29.928	27.14	27.14	27.23	26.96	27.18	4,856	27.118	1.18%
2017-09-01	29.60	28.55	30.00	-	-	4,000	118,600	29.650	26.82	25.87	27.18	-	-	4,414	26.866	0.34%
2017-08-31	29.50	29.45	30.00	29.45	29.50	4,100	120,945	29.499	26.73	26.68	27.18	26.68	26.73	4,525	26.729	-0.51%
2017-08-30	29.65	28.60	29.65	29.65	29.85	800	23,805	29.756	26.87	25.91	26.87	26.87	27.05	883	26.962	-0.17%
2017-08-29	29.70	29.70	30.00	29.60	29.65	6,200	183,820	29.648	26.91	26.91	27.18	26.82	26.87	6,842	26.865	0.68%
2017-08-28	29.50	29.00	29.70	29.10	29.75	33,600	987,685	29.395	26.73	26.28	26.91	26.37	26.96	37,082	26.636	1.72%
2017-08-25	29.00	29.00	29.30	28.65	28.95	9,000	259,700	28.856	26.28	26.28	26.55	25.96	26.23	9,933	26.146	1.75%
2017-08-24	28.50	28.30	28.60	28.50	28.70	6,900	197,230	28.584	25.82	25.64	25.91	25.82	26.01	7,615	25.900	-0.52%
2017-08-22	28.65	28.45	30.00	-	-	0	0	-	25.96	25.78	27.18	-	-	0	-	0.53%
2017-08-21	28.50	28.35	30.00	28.45	28.50	1,400	39,850	28.464	25.82	25.69	27.18	25.78	25.82	1,545	25.792	0.53%
2017-08-18	28.35	28.35	30.00	-	-	0	0	-	25.69	25.69	27.18	-	-	0	-	0.00%
2017-08-17	28.35	28.35	30.00	-	-	0	0	-	25.69	25.69	27.18	-	-	0	-	0.53%
2017-08-16	28.20	27.85	30.00	-	-	0	0	-	25.55	25.24	27.18	-	-	0	-	0.00%
2017-08-15	28.20	27.95	30.00	28.20	28.40	8,800	248,815	28.274	25.55	25.33	27.18	25.55	25.73	9,712	25.620	0.00%
2017-08-14	28.20	27.95	30.00	27.95	28.20	32,700	918,645	28.093	25.55	25.33	27.18	25.33	25.55	36,088	25.456	1.44%
2017-08-11	27.80	27.55	30.00	27.80	28.15	15,500	431,875	27.863	25.19	24.96	27.18	25.19	25.51	17,106	25.247	-1.77%
2017-08-10	28.30	28.15	30.00	28.25	28.35	52,000	1,472,900	28.325	25.64	25.51	27.18	25.60	25.69	57,388	25.666	-0.70%
2017-08-09	28.50	28.35	28.60	28.40	28.50	10,800	306,820	28.409	25.82	25.69	25.91	25.73	25.82	11,919	25.742	0.53%
2017-08-08	28.35	28.05	28.40	28.20	28.35	5,100	143,835	28.203	25.69	25.42	25.73	25.55	25.69	5,628	25.555	1.07%
2017-08-07	28.05	27.95	28.45	28.05	28.30	7,400	209,320	28.287	25.42	25.33	25.78	25.42	25.64	8,167	25.631	-0.53%
2017-08-04	28.20	27.00	30.00	28.25	28.35	51,700	1,460,675	28.253	25.55	24.47	27.18	25.60	25.69	57,057	25.600	-0.35%
2017-08-03	28.30	27.85	28.55	-	-	0	0	-	25.64	25.24	25.87	-	-	0	-	-0.88%
2017-08-02	28.55	28.10	29.00	28.50	28.60	18,000	514,300	28.572	25.87	25.46	26.28	25.82	25.91	19,865	25.890	0.71%
2017-08-01	28.35	28.25	28.45	28.35	28.40	51,000	1,447,850	28.389	25.69	25.60	25.78	25.69	25.73	56,284	25.724	0.18%
2017-07-31	28.30	28.20	28.50	28.20	28.30	8,900	251,760	28.288	25.64	25.55	25.82	25.55	25.64	9,822	25.632	0.71%
2017-07-28	28.10	27.70	28.15	27.95	28.10	42,300	1,182,525	27.956	25.46	25.10	25.51	25.33	25.46	46,683	25.331	0.54%
2017-07-27	27.95	27.90	28.30	27.65	27.65	6,200	171,430	27.650	25.33	25.28	25.64	25.05	25.05	6,842	25.054	0.18%
2017-07-26	27.90	27.80	28.10	27.85	28.00	13,400	375,020	27.987	25.28	25.19	25.46	25.24	25.37	14,788	25.359	-0.89%
2017-07-25	28.15	28.00	28.15	28.35	28.35	1,800	51,030	28.350	25.51	25.37	25.51	25.69	25.69	1,987	25.688	-0.53%
2017-07-24	28.30	28.00	28.30	28.20	28.30	21,500	606,780	28.222	25.64	25.37	25.64	25.55	25.64	23,728	25.573	0.71%
2017-07-21	28.10	27.90	28.15	28.10	28.25	25,599	720,011	28.127	25.46	25.28	25.51	25.46	25.60	28,251	25.486	0.00%
2017-07-20	28.10	28.00	28.20	28.00	28.10	4,001	112,128	28.025	25.46	25.37	25.55	25.37	25.46	4,416	25.394	0.72%
2017-07-19	27.90	27.90	28.10	27.50	27.90	33,800	935,440	27.676	25.28	25.28	25.46	24.92	25.28	37,302	25.077	1.45%
2017-07-18	27.50	27.20	27.60	27.25	27.55	59,500	1,635,240	27.483	24.92	24.65	25.01	24.69	24.96	65,665	24.903	-0.18%
2017-07-17	27.55	27.25	27.70	27.65	27.80	92,100	2,557,505	27.769	24.96	24.69	25.10	25.05	25.19	101,643	25.162	-0.54%
2017-07-14	27.70	27.35	27.75	27.55	27.70	8,300	229,380	27.636	25.10	24.78	25.14	24.96	25.10	9,160	25.041	0.36%
2017-07-13	27.60	26.55	27.65	27.35	27.60	12,200	335,245	27.479	25.01	24.06	25.05	24.78	25.01	13,464	24.899	0.91%
2017-07-12	27.35	26.55	27.40	27.35	27.45	12,400	339,380	27.369	24.78	24.06	24.83	24.78	24.87	13,685	24.800	0.00%
2017-07-11	27.35	27.20	27.40	27.30	27.35	30,500	834,150	27.349	24.78	24.65	24.83	24.74	24.78	33,660	24.781	0.55%
2017-07-10	27.20	27.10	27.35	27.20	27.30	54,900	1,498,580	27.297	24.65	24.56	24.78	24.65	24.74	60,589	24.734	-0.18%
2017-07-07	27.25	26.40	27.25	27.15	27.25	2,100	57,215	27.245	24.69	23.92	24.69	24.60	24.69	2,318	24.687	0.18%
2017-07-06	27.20	26.95	27.35	27.05	27.20	62,000	1,681,400	27.119	24.65	24.42	24.78	24.51	24.65	68,424	24.573	0.37%
2017-07-05	27.10	27.00	27.30	26.65	27.15	31,100	841,560	27.060	24.56	24.47	24.74	24.15	24.60	34,322	24.519	1.69%
2017-07-04	26.65	26.65	27.20	26.65	27.05	11,400	307,040	26.933	24.15	24.15	24.65	24.15	24.51	12,581	24.405	-2.20%
2017-07-03	27.25	27.00	27.50	27.10	27.25	17,300	469,175	27.120	24.69	24.47	24.92	24.56	24.69	19,093	24.574	-0.18%
2017-06-30	27.30	27.00	27.30	27.20	27.40	76,300	2,078,895	27.246	24.74	24.47	24.74	24.65	24.83	84,206	24.688	-0.18%
2017-06-29	27.35	27.00	27.50	27.25	27.35	4,700	128,285	27.295	24.78	24.47	24.92	24.69	24.78	5,187	24.732	1.11%
2017-06-28	27.05	27.00	27.15	27.05	27.15	16,500	446,555	27.064	24.51	24.47	24.60	24.51	24.60	18,210	24.523	-0.55%
2017-06-27	27.20	27.20	27.45	27.15	28.00	15,000	412,075	27.472	24.65	24.65	24.87	24.60	25.37	16,554	24.892	0.00%
2017-06-26	27.20	27.15	27.50	25.90	27.20	54,300	1,467,260	27.021	24.65	24.60	24.92	23.47	24.65	59,926	24.484	1.87%
2017-06-23	26.70	26.70	26.95	26.50	26.55	20,300	538,950	26.549	24.19	24.19	24.42	24.01	24.06	22,403	24.057	0.38%
2017-06-22	26.60	-	26.70	26.60	26.75	53,400	1,424,920	26.684	24.10	-	24.19	24.10	24.24	58,933	24.179	-0.19%
2017-06-21	26.65	26.40	26.65	26.35	26.65	55,200	1,464,885	26.538	24.15	23.92	24.15	23.88	24.15	60,920	24.046	1.14%
2017-06-20	26.35	25.45	27.50	26.35	26.40	3,800	100,150	26.355	23.88	23.06	24.92	23.88	23.92	4,194	23.881	-0.38%
2017-06-19	26.45	-	26.45	26.50	26.65	11,000	291,635	26.512	23.97	-	23.97	24.01	24.15	12,140	24.023	1.15%
2017-06-16	26.15	24.00	27.00	26.15	26.15	200	5,230	26.150	23.69	21.75	24.47	23.69	23.69	221	23.695	-0.57%
2017-06-15	26.30	25.55	26.50	26.30	26.35	12,200	320,610	26.280	23.83	23.15	24.01	23.83	23.88	13,464	23.812	0.00%
2017-06-14	26.30	23.95	26.45	26.30	26.65	3,400	90,010	26.474	23.83	21.70	23.97	23.83	24.15	3,752	23.988	-0.94%
2017-06-13	26.55	26.50	26.65	-	-	0	0	-	24.06	24.01	24.15	-	-	0	-	0.19%
2017-06-12	26.50	26.45	26.65	26.50	26.65	84,300	2,235,720	26.521	24.01	23.97	24.15	24.01	24.15	93,035	24.031	0.00%
2017-06-09	26.50	26.35	27.00	26.45	26.50	23,400	619,600	26.479	24.01	23.88	24.47	23.97	24.01	25,825	23.993	-0.19%
2017-06-08	26.55	26.35	26.55	26.35	26.55	5,600	147,960	26.421	24.06	23.88	24.06	23.88	24.06	6,180	23.941	1.14%
2017-06-07	26.25	26.15	26.35	25.90	26.30	13,500	353,400	26.178	23.79	23.69	23.88	23.47	23.83	14,899	23.720	1.55%
2017-06-06	25.85	24.80	26.35	25.70	26.00	800	20,620	25.775	23.42	22.47	23.88	23.29	23.56	883	23.355	0.58%
2017-06-05	25.70	25.50	26.00	25.70	25.90	14,000	360,600	25.757	23.29	23.11	23.56	23.29	23.47	15,451	23.339	0.00%
2017-06-02	25.70	25.45	26.00	-	-	0	0	-	23.29	23.06	23.56	-	-	0	-	-0.58%
2017-06-01	25.85	25.75	26.00	25.75	25.85	75,100	1,936,775	25.789	23.42	23.33	23.56	23.33	23.42	82,882	23.368	0.58%
2017-05-31	25.70	-	26.00	25.50	25.75	25,800	660,655	25.607	23.29	-	23.56	23.11	23.33	28,473	23.203	0.59%
2017-05-29	25.55	25.50	25.60	25.55	25.55	5,000	127,750	25.550	23.15	23.11	23.20	23.15	23.15	5,518	23.151	0.20%
2017-05-26	25.50	-	25.65	25.50	25.65	10,700	272,955	25.510	23.11	-	23.24	23.11	23.24	11,809	23.115	0.20%
2017-05-25	25.45	25.40	25.65	25.40	25.45	10,300	262,120	25.449	23.06	23.02	23.24	23.02	23.06	11,367	23.059	1.80%
2017-05-24	25.00	24.85	26.00	-	-	0	0	-	22.65	22.52	23.56	-	-	0	-	0.00%
2017-05-23	25.00	24.35	25.00	24.90	25.00	1,600	39,880	24.925	22.65	22.06	22.65	22.56	22.65	1,766	22.585	0.40%
2017-05-22	24.90	24.35	24.90	24.95	25.00	1,900	47,445	24.971	22.56	22.06	22.56	22.61	22.65	2,097	22.627	0.40%
2017-05-19	24.80	-	24.90	-	-	2,000	49,700	24.850	22.47	-	22.56	-	-	2,207	22.517	0.40%
2017-05-18	24.70	23.90	24.80	24.50	24.50	1,600	39,400	24.625	22.38	21.66	22.47	22.20	22.20	1,766	22.313	-0.80%
2017-05-17	24.90	24.50	26.00	24.90	24.90	3,000	74,700	24.900	22.56	22.20	23.56	22.56	22.56	3,311	22.562	0.00%
2017-05-16	24.90	24.50	25.00	24.70	24.90	14,900	369,255	24.782	22.56	22.20	22.65	22.38	22.56	16,444	22.455	0.20%
2017-05-15	24.85	24.75	26.00	24.85	25.00	11,800	293,740	24.893	22.52	22.43	23.56	22.52	22.65	13,023	22.556	1.02%
2017-05-12	24.60	-	25.00	24.60	24.60	2,000	49,200	24.600	22.29	-	22.65	22.29	22.29	2,207	22.290	0.82%
2017-05-11	24.40	23.70	24.50	24.35	24.35	2,000	48,700	24.350	22.11	21.47	22.20	22.06	22.06	2,207	22.064	0.21%
2017-05-10	24.35	24.00	26.00	24.50	24.50	3,400	83,300	24.500	22.06	21.75	23.56	22.20	22.20	3,752	22.200	0.00%
2017-05-09	24.35	24.00	26.00	-	-	0	0	-	22.06	21.75	23.56	-	-	0	-	0.00%
2017-05-08	24.35	24.25	24.80	24.35	24.35	20,000	487,000	24.350	22.06	21.97	22.47	22.06	22.06	22,072	22.064	-0.61%
2017-05-05	24.50	24.00	25.20	24.50	24.50	1,000	24,500	24.500	22.20	21.75	22.83	22.20	22.20	1,104	22.200	-1.01%
2017-05-04	24.75	24.10	25.10	24.80	25.70	18,900	477,320	25.255	22.43	21.84	22.74	22.47	23.29	20,858	22.884	-0.40%
2017-05-02	24.85	24.10	25.00	-	-	0	0	-	22.52	21.84	22.65	-	-	0	-	-0.20%
2017-04-28	24.90	24.25	26.00	-	-	0	0	-	22.56	21.97	23.56	-	-	0	-	0.00%
2017-04-27	24.90	24.30	26.00	24.70	24.70	1,500	37,050	24.700	22.56	22.02	23.56	22.38	22.38	1,655	22.381	0.00%
2017-04-26	24.90	24.30	26.00	-	-	0	0	-	22.56	22.02	23.56	-	-	0	-	0.20%
2017-04-25	24.85	24.30	26.00	-	-	0	0	-	22.52	22.02	23.56	-	-	0	-	0.00%
2017-04-24	24.85	24.30	26.00	24.80	24.85	2,600	64,530	24.819	22.52	22.02	23.56	22.47	22.52	2,869	22.489	-1.00%
2017-04-21	25.10	24.30	26.00	-	-	0	0	-	22.74	22.02	23.56	-	-	0	-	0.20%
2017-04-20	25.05	24.30	26.00	25.00	25.00	2,100	52,500	25.000	22.70	22.02	23.56	22.65	22.65	2,318	22.653	0.60%
2017-04-19	24.90	23.80	25.00	24.60	24.90	1,600	39,620	24.763	22.56	21.57	22.65	22.29	22.56	1,766	22.438	-0.80%
2017-04-18	25.10	-	26.00	25.25	25.25	100	2,525	25.250	22.74	-	23.56	22.88	22.88	110	22.879	-1.18%
2017-04-13	25.40	24.35	26.00	-	-	0	0	-	23.02	22.06	23.56	-	-	0	-	0.20%
2017-04-12	25.35	-	26.00	-	-	0	0	-	22.97	-	23.56	-	-	0	-	0.00%
2017-04-11	25.35	25.00	25.50	25.20	25.20	1,700	42,840	25.200	22.97	22.65	23.11	22.83	22.83	1,876	22.834	0.20%
2017-04-10	25.30	25.10	25.35	25.30	25.45	4,200	106,385	25.330	22.92	22.74	22.97	22.92	23.06	4,635	22.952	-0.59%
2017-04-07	25.45	25.10	26.00	25.20	25.45	1,300	33,035	25.412	23.06	22.74	23.56	22.83	23.06	1,435	23.026	0.79%
2017-04-06	25.25	25.25	25.35	25.05	25.30	14,500	365,310	25.194	22.88	22.88	22.97	22.70	22.92	16,002	22.828	-0.20%
2017-04-05	25.30	-	26.00	-	-	0	0	-	22.92	-	23.56	-	-	0	-	1.20%
2017-04-03	25.00	24.90	25.10	25.00	25.00	5,000	125,000	25.000	22.65	22.56	22.74	22.65	22.65	5,518	22.653	0.60%
2017-03-31	24.85	24.85	25.05	24.75	24.80	55,500	1,376,340	24.799	22.52	22.52	22.70	22.43	22.47	61,251	22.471	0.20%
2017-03-30	24.80	23.60	24.80	24.80	24.80	6,000	148,800	24.800	22.47	21.38	22.47	22.47	22.47	6,622	22.472	-1.20%
2017-03-29	25.10	-	25.20	25.10	25.20	2,900	72,890	25.135	22.74	-	22.83	22.74	22.83	3,200	22.775	-0.20%
2017-03-28	25.15	-	26.15	25.15	25.25	1,200	30,220	25.183	22.79	-	23.69	22.79	22.88	1,324	22.819	-0.20%
2017-03-27	25.20	-	28.00	-	-	0	0	-	22.83	-	25.37	-	-	0	-	0.00%
2017-03-24	25.20	22.95	28.00	25.00	25.00	200	5,000	25.000	22.83	20.80	25.37	22.65	22.65	221	22.653	0.80%
2017-03-23	25.00	24.80	25.15	-	-	0	0	-	22.65	22.47	22.79	-	-	0	-	0.40%
2017-03-22	24.90	24.60	25.05	24.80	25.00	1,600	39,785	24.866	22.56	22.29	22.70	22.47	22.65	1,766	22.531	-0.40%
2017-03-21	25.00	24.80	25.10	24.90	24.95	2,000	49,910	24.955	22.65	22.47	22.74	22.56	22.61	2,207	22.612	0.20%
2017-03-20	24.95	24.75	24.95	24.75	25.00	64,000	1,587,225	24.800	22.61	22.43	22.61	22.43	22.65	70,631	22.472	0.20%
2017-03-17	24.90	24.05	26.00	24.90	25.15	9,400	235,800	25.085	22.56	21.79	23.56	22.56	22.79	10,374	22.730	-0.99%
2017-03-16	25.15	25.10	28.00	25.00	25.20	6,200	155,780	25.126	22.79	22.74	25.37	22.65	22.83	6,842	22.767	1.00%
2017-03-15	24.90	24.10	25.00	24.90	24.90	5,000	124,500	24.900	22.56	21.84	22.65	22.56	22.56	5,518	22.562	0.20%
2017-03-14	24.85	24.55	24.85	24.85	25.00	10,200	253,600	24.863	22.52	22.25	22.52	22.52	22.65	11,257	22.528	0.00%
2017-03-13	24.85	24.70	25.05	24.85	24.90	5,400	134,240	24.859	22.52	22.38	22.70	22.52	22.56	5,960	22.525	0.40%
2017-03-10	24.75	24.60	24.75	24.75	24.85	15,200	376,720	24.784	22.43	22.29	22.43	22.43	22.52	16,775	22.457	0.81%
2017-03-09	24.55	24.55	24.65	24.50	24.65	12,100	297,225	24.564	22.25	22.25	22.34	22.20	22.34	13,354	22.258	-1.21%
2017-03-08	24.85	24.80	24.95	24.85	24.85	5,900	146,615	24.850	22.52	22.47	22.61	22.52	22.52	6,511	22.517	-0.20%
2017-03-07	24.90	24.80	25.00	24.85	24.95	2,600	64,740	24.900	22.56	22.47	22.65	22.52	22.61	2,869	22.562	0.20%
2017-03-06	24.85	24.75	24.95	24.75	24.80	600	14,870	24.783	22.52	22.43	22.61	22.43	22.47	662	22.456	0.20%
2017-03-03	24.80	24.40	24.80	24.65	24.80	37,700	933,490	24.761	22.47	22.11	22.47	22.34	22.47	41,606	22.436	0.00%
2017-03-02	24.80	24.55	24.80	24.80	25.05	7,900	196,560	24.881	22.47	22.25	22.47	22.47	22.70	8,719	22.545	-1.00%
2017-03-01	25.05	24.95	25.20	25.00	25.10	1,000	25,040	25.040	22.70	22.61	22.83	22.65	22.74	1,104	22.689	0.40%
2017-02-28	24.95	24.85	24.90	24.90	24.95	3,000	74,785	24.928	22.61	22.52	22.56	22.56	22.61	3,311	22.588	-0.40%
2017-02-27	25.05	24.85	25.05	24.90	25.20	60,800	1,523,720	25.061	22.70	22.52	22.70	22.56	22.83	67,100	22.708	-0.40%
2017-02-24	25.15	25.05	25.20	25.05	25.15	10,180	255,065	25.056	22.79	22.70	22.83	22.70	22.79	11,235	22.703	0.00%
2017-02-23	25.15	25.05	25.35	25.15	25.15	1,000	25,150	25.150	22.79	22.70	22.97	22.79	22.79	1,104	22.789	-0.40%
2017-02-22	25.25	25.15	25.40	25.25	25.25	2,000	50,500	25.250	22.88	22.79	23.02	22.88	22.88	2,207	22.879	0.40%
2017-02-21	25.15	24.45	25.40	25.15	25.40	6,900	174,085	25.230	22.79	22.15	23.02	22.79	23.02	7,615	22.861	0.20%
2017-02-20	25.10	25.05	25.30	24.95	25.10	11,000	275,860	25.078	22.74	22.70	22.92	22.61	22.74	12,140	22.724	1.41%
2017-02-17	24.75	23.80	28.00	24.75	24.80	600	14,865	24.775	22.43	21.57	25.37	22.43	22.47	662	22.449	-0.20%
2017-02-16	24.80	24.50	24.90	24.80	24.80	22,000	545,600	24.800	22.47	22.20	22.56	22.47	22.47	24,280	22.472	0.00%
2017-02-15	24.80	24.60	24.75	24.80	24.90	10,800	268,435	24.855	22.47	22.29	22.43	22.47	22.56	11,919	22.521	0.00%
2017-02-14	24.80	24.75	24.85	-	-	0	0	-	22.47	22.43	22.52	-	-	0	-	0.00%
2017-02-13	24.80	24.30	25.25	24.15	24.90	383,300	9,505,330	24.799	22.47	22.02	22.88	21.88	22.56	423,016	22.470	3.33%
2017-02-10	24.00	23.95	24.05	23.85	24.00	11,400	272,435	23.898	21.75	21.70	21.79	21.61	21.75	12,581	21.654	0.42%
2017-02-09	23.90	23.75	24.10	23.50	23.95	101,000	2,400,080	23.763	21.66	21.52	21.84	21.29	21.70	111,465	21.532	2.36%
2017-02-08	23.35	23.30	23.40	23.15	23.35	62,300	1,451,770	23.303	21.16	21.11	21.20	20.98	21.16	68,755	21.115	0.65%
2017-02-07	23.20	23.10	23.25	23.20	23.35	14,000	326,100	23.293	21.02	20.93	21.07	21.02	21.16	15,451	21.106	-0.64%
2017-02-06	23.35	23.30	23.35	23.35	23.55	18,050	422,377	23.400	21.16	21.11	21.16	21.16	21.34	19,920	21.203	0.21%
2017-02-03	23.30	23.20	23.30	-	-	0	0	-	21.11	21.02	21.11	-	-	0	-	-0.43%
2017-02-02	23.40	23.30	23.40	23.35	23.45	14,200	332,285	23.400	21.20	21.11	21.20	21.16	21.25	15,671	21.203	0.00%
2017-02-01	23.40	23.50	23.55	23.30	23.40	21,000	491,350	23.398	21.20	21.29	21.34	21.11	21.20	23,176	21.201	0.43%
2017-01-27	23.30	23.20	23.35	23.30	23.40	40,100	938,330	23.400	21.11	21.02	21.16	21.11	21.20	44,255	21.203	-0.21%
2017-01-26	23.35	23.30	23.60	23.20	23.40	62,000	1,446,855	23.336	21.16	21.11	21.38	21.02	21.20	68,424	21.145	0.43%
2017-01-25	23.25	23.25	23.30	23.25	23.30	50,000	1,163,500	23.270	21.07	21.07	21.11	21.07	21.11	55,181	21.085	-0.43%
2017-01-24	23.35	23.30	23.45	23.30	23.35	12,200	284,370	23.309	21.16	21.11	21.25	21.11	21.16	13,464	21.121	0.21%
2017-01-23	23.30	23.20	23.35	23.40	23.40	12,000	280,800	23.400	21.11	21.02	21.16	21.20	21.20	13,243	21.203	0.22%
2017-01-20	23.25	23.25	23.50	-	-	0	0	-	21.07	21.07	21.29	-	-	0	-	0.22%
2017-01-19	23.20	23.05	23.25	23.20	23.25	1,900	44,115	23.218	21.02	20.89	21.07	21.02	21.07	2,097	21.038	0.00%
2017-01-18	23.20	23.10	23.20	23.15	23.20	14,400	333,470	23.158	21.02	20.93	21.02	20.98	21.02	15,892	20.983	1.09%
2017-01-17	22.95	22.90	23.05	22.70	22.95	9,300	212,495	22.849	20.80	20.75	20.89	20.57	20.80	10,264	20.704	0.66%
2017-01-16	22.80	22.80	22.90	22.60	22.60	10,000	226,000	22.600	20.66	20.66	20.75	20.48	20.48	11,036	20.478	-0.65%
2017-01-13	22.95	22.95	23.05	22.80	22.95	16,500	377,725	22.892	20.80	20.80	20.89	20.66	20.80	18,210	20.743	0.66%
2017-01-12	22.80	22.70	22.90	22.75	22.95	13,700	312,800	22.832	20.66	20.57	20.75	20.61	20.80	15,120	20.688	0.00%
2017-01-11	22.80	22.80	23.05	22.80	23.10	15,700	359,055	22.870	20.66	20.66	20.89	20.66	20.93	17,327	20.723	-1.30%
2017-01-10	23.10	23.10	23.20	23.10	23.25	9,300	215,930	23.218	20.93	20.93	21.02	20.93	21.07	10,264	21.038	-0.65%
2017-01-09	23.25	23.30	23.40	23.10	23.25	52,000	1,204,795	23.169	21.07	21.11	21.20	20.93	21.07	57,388	20.994	0.43%
2017-01-06	23.15	23.20	23.30	23.10	23.40	20,800	482,170	23.181	20.98	21.02	21.11	20.93	21.20	22,955	21.005	-1.07%
2017-01-05	23.40	23.35	23.60	23.15	23.50	136,200	3,168,495	23.264	21.20	21.16	21.38	20.98	21.29	150,313	21.079	1.30%
2017-01-04	23.10	23.10	23.40	-	-	0	0	-	20.93	20.93	21.20	-	-	0	-	1.09%
2017-01-03	22.85	22.85	23.10	22.85	23.10	4,300	98,380	22.879	20.70	20.70	20.93	20.70	20.93	4,746	20.731	0.88%
2016-12-30	22.65	22.65	22.80	22.65	22.75	6,800	154,155	22.670	20.52	20.52	20.66	20.52	20.61	7,505	20.541	0.00%
2016-12-29	22.65	22.55	22.70	22.65	22.75	17,900	406,670	22.719	20.52	20.43	20.57	20.52	20.61	19,755	20.586	-0.44%
2016-12-28	22.75	22.70	23.00	22.75	22.85	6,700	152,745	22.798	20.61	20.57	20.84	20.61	20.70	7,394	20.657	0.00%
2016-12-23	22.75	22.70	22.85	22.75	22.80	6,000	136,750	22.792	20.61	20.57	20.70	20.61	20.66	6,622	20.652	-0.87%
2016-12-22	22.95	22.85	23.10	22.80	26.90	20,500	496,390	24.214	20.80	20.70	20.93	20.66	24.37	22,624	21.941	0.00%
2016-12-21	22.95	22.90	23.15	22.80	22.95	2,100	47,970	22.843	20.80	20.75	20.98	20.66	20.80	2,318	20.698	1.32%
2016-12-20	22.65	22.70	22.80	22.55	22.85	20,200	457,550	22.651	20.52	20.57	20.66	20.43	20.70	22,293	20.524	-0.88%
2016-12-19	22.85	22.75	23.00	22.85	22.95	21,000	480,940	22.902	20.70	20.61	20.84	20.70	20.80	23,176	20.752	-0.65%
2016-12-16	23.00	22.95	23.10	22.90	23.00	20,600	472,880	22.955	20.84	20.80	20.93	20.75	20.84	22,734	20.800	-0.43%
2016-12-15	23.10	23.00	23.10	23.10	23.25	22,000	510,330	23.197	20.93	20.84	20.93	20.93	21.07	24,280	21.019	-1.28%
2016-12-14	23.40	23.30	23.95	23.45	23.45	6,600	154,770	23.450	21.20	21.11	21.70	21.25	21.25	7,284	21.248	0.00%
2016-12-13	23.40	23.35	23.65	23.25	23.45	34,400	804,435	23.385	21.20	21.16	21.43	21.07	21.25	37,964	21.189	-0.85%
2016-12-12	23.60	23.50	23.70	23.20	24.55	44,600	1,059,890	23.764	21.38	21.29	21.47	21.02	22.25	49,221	21.533	-2.52%
2016-12-09	24.65	-	25.05	24.60	24.60	1,900	46,740	24.600	21.94	-	22.29	21.89	21.89	2,135	21.892	0.00%
2016-12-08	24.65	23.95	25.05	-	-	0	0	-	21.94	21.31	22.29	-	-	0	-	0.00%
2016-12-07	24.65	-	25.05	24.50	24.60	1,100	27,010	24.555	21.94	-	22.29	21.80	21.89	1,236	21.852	-0.20%
2016-12-06	24.70	23.55	25.05	23.50	24.85	20,600	496,600	24.107	21.98	20.96	22.29	20.91	22.11	23,148	21.454	0.00%
2016-12-05	24.70	21.75	24.80	24.65	24.85	3,700	91,440	24.714	21.98	19.36	22.07	21.94	22.11	4,158	21.993	-2.18%
2016-12-02	25.25	25.25	25.65	25.20	25.40	14,100	357,335	25.343	22.47	22.47	22.83	22.43	22.60	15,844	22.554	-0.20%
2016-12-01	25.30	25.35	25.40	24.95	25.30	14,600	367,165	25.148	22.52	22.56	22.60	22.20	22.52	16,406	22.380	0.40%
2016-11-30	25.20	25.05	25.25	25.20	25.30	1,700	42,890	25.229	22.43	22.29	22.47	22.43	22.52	1,910	22.453	-0.40%
2016-11-29	25.30	25.20	26.50	25.15	25.50	16,000	405,940	25.371	22.52	22.43	23.58	22.38	22.69	17,979	22.579	1.20%
2016-11-28	25.00	24.90	25.15	24.85	25.05	10,300	257,655	25.015	22.25	22.16	22.38	22.11	22.29	11,574	22.262	0.81%
2016-11-25	24.80	24.75	24.90	24.50	24.80	15,600	385,965	24.741	22.07	22.03	22.16	21.80	22.07	17,529	22.018	1.22%
2016-11-24	24.50	24.65	25.00	24.35	24.75	9,200	225,985	24.564	21.80	21.94	22.25	21.67	22.03	10,338	21.860	-0.61%
2016-11-23	24.65	24.55	24.70	24.60	24.65	4,100	100,940	24.620	21.94	21.85	21.98	21.89	21.94	4,607	21.910	0.20%
2016-11-22	24.60	24.50	24.65	24.50	24.65	60,200	1,480,955	24.601	21.89	21.80	21.94	21.80	21.94	67,645	21.893	0.41%
2016-11-21	24.50	24.40	24.60	22.80	25.00	279,300	6,831,815	24.461	21.80	21.71	21.89	20.29	22.25	313,842	21.768	9.62%
2016-11-18	22.35	22.35	22.45	22.30	22.30	10,000	223,000	22.300	19.89	19.89	19.98	19.85	19.85	11,237	19.846	-0.67%
2016-11-17	22.50	22.40	23.80	-	-	0	0	-	20.02	19.93	21.18	-	-	0	-	0.00%
2016-11-16	22.50	22.35	23.80	22.30	22.50	23,900	536,770	22.459	20.02	19.89	21.18	19.85	20.02	26,856	19.987	0.22%
2016-11-15	22.45	22.40	23.80	22.45	22.45	1,800	40,410	22.450	19.98	19.93	21.18	19.98	19.98	2,023	19.979	-0.66%
2016-11-14	22.60	22.45	23.80	22.60	22.80	24,400	554,320	22.718	20.11	19.98	21.18	20.11	20.29	27,418	20.218	-0.22%
2016-11-11	22.65	22.55	22.85	22.40	22.65	21,000	473,000	22.524	20.16	20.07	20.34	19.93	20.16	23,597	20.045	-0.66%
2016-11-10	22.80	-	22.95	-	-	0	0	-	20.29	-	20.42	-	-	0	-	0.22%
2016-11-09	22.75	-	22.80	22.70	22.75	700	15,900	22.714	20.25	-	20.29	20.20	20.25	787	20.214	0.22%
2016-11-08	22.70	-	22.85	-	-	0	0	-	20.20	-	20.34	-	-	0	-	0.22%
2016-11-07	22.65	22.65	22.90	-	-	0	0	-	20.16	20.16	20.38	-	-	0	-	0.00%
2016-11-04	22.65	22.60	22.90	22.65	22.75	200	4,540	22.700	20.16	20.11	20.38	20.16	20.25	225	20.202	-0.44%
2016-11-03	22.75	22.65	22.90	22.50	22.75	1,400	31,800	22.714	20.25	20.16	20.38	20.02	20.25	1,573	20.214	0.89%
2016-11-02	22.55	22.40	22.75	22.55	22.60	2,100	47,360	22.552	20.07	19.93	20.25	20.07	20.11	2,360	20.070	-0.66%
2016-11-01	22.70	22.65	22.75	22.50	22.70	28,600	648,000	22.657	20.20	20.16	20.25	20.02	20.20	32,137	20.164	0.89%
2016-10-31	22.50	22.45	22.55	21.35	22.50	165,700	3,601,100	21.733	20.02	19.98	20.07	19.00	20.02	186,193	19.341	5.88%
2016-10-28	21.25	21.35	21.40	21.20	21.25	300	6,365	21.217	18.91	19.00	19.04	18.87	18.91	337	18.882	-0.70%
2016-10-27	21.40	21.30	21.40	-	-	0	0	-	19.04	18.96	19.04	-	-	0	-	0.00%
2016-10-26	21.40	21.10	21.40	-	-	0	0	-	19.04	18.78	19.04	-	-	0	-	0.00%
2016-10-25	21.40	21.30	21.40	-	-	0	0	-	19.04	18.96	19.04	-	-	0	-	-0.70%
2016-10-24	21.55	21.50	21.60	21.10	21.55	44,100	948,925	21.518	19.18	19.13	19.22	18.78	19.18	49,554	19.149	1.41%
2016-10-20	21.25	21.25	21.35	21.25	21.35	22,100	469,775	21.257	18.91	18.91	19.00	18.91	19.00	24,833	18.917	-0.23%
2016-10-19	21.30	21.25	21.30	21.25	21.40	31,500	670,050	21.271	18.96	18.91	18.96	18.91	19.04	35,396	18.930	-0.23%
2016-10-18	21.35	21.40	21.45	21.05	21.35	63,100	1,334,435	21.148	19.00	19.04	19.09	18.73	19.00	70,904	18.820	1.67%
2016-10-17	21.00	21.00	21.15	21.00	21.30	41,300	871,775	21.108	18.69	18.69	18.82	18.69	18.96	46,408	18.785	-0.47%
2016-10-14	21.10	21.10	21.40	20.90	21.00	30,400	635,400	20.901	18.78	18.78	19.04	18.60	18.69	34,160	18.601	-1.40%
2016-10-13	21.40	20.05	22.50	21.40	21.40	10,400	222,560	21.400	19.04	17.84	20.02	19.04	19.04	11,686	19.045	-0.70%
2016-10-12	21.55	21.30	21.55	-	-	0	0	-	19.18	18.96	19.18	-	-	0	-	0.00%
2016-10-11	21.55	21.00	22.00	21.50	21.55	10,800	232,490	21.527	19.18	18.69	19.58	19.13	19.18	12,136	19.158	0.70%
2016-10-07	21.40	21.35	21.55	-	-	0	0	-	19.04	19.00	19.18	-	-	0	-	0.00%
2016-10-06	21.40	21.30	21.50	-	-	0	0	-	19.04	18.96	19.13	-	-	0	-	0.00%
2016-10-05	21.40	21.10	21.60	-	-	0	0	-	19.04	18.78	19.22	-	-	0	-	0.00%
2016-10-04	21.40	21.30	21.55	21.40	21.40	6,000	128,400	21.400	19.04	18.96	19.18	19.04	19.04	6,742	19.045	0.00%
2016-10-03	21.40	21.40	21.50	-	-	0	0	-	19.04	19.04	19.13	-	-	0	-	0.00%
2016-09-30	21.40	21.35	21.45	21.35	21.40	105,000	2,246,500	21.395	19.04	19.00	19.09	19.00	19.04	117,986	19.040	1.42%
2016-09-29	21.10	21.10	21.50	-	-	0	0	-	18.78	18.78	19.13	-	-	0	-	0.00%
2016-09-28	21.10	21.00	21.10	21.15	21.15	1,000	21,150	21.150	18.78	18.69	18.78	18.82	18.82	1,124	18.822	0.24%
2016-09-27	21.05	21.05	21.50	-	-	0	0	-	18.73	18.73	19.13	-	-	0	-	0.24%
2016-09-26	21.00	20.90	21.50	21.00	21.35	6,000	126,350	21.058	18.69	18.60	19.13	18.69	19.00	6,742	18.741	-1.87%
2016-09-23	21.40	21.15	21.45	-	-	0	0	-	19.04	18.82	19.09	-	-	0	-	0.00%
2016-09-22	21.40	21.40	21.80	21.40	21.50	13,500	289,480	21.443	19.04	19.04	19.40	19.04	19.13	15,170	19.083	1.18%
2016-09-21	21.15	21.15	21.30	-	-	0	0	-	18.82	18.82	18.96	-	-	0	-	0.00%
2016-09-20	21.15	21.15	21.75	20.95	21.65	100,100	2,123,055	21.209	18.82	18.82	19.36	18.64	19.27	112,480	18.875	-1.40%
2016-09-19	21.45	21.40	21.75	21.35	21.40	1,100	23,510	21.373	19.09	19.04	19.36	19.00	19.04	1,236	19.020	0.00%
2016-09-15	21.45	21.45	22.20	21.35	21.45	1,300	27,865	21.435	19.09	19.09	19.76	19.00	19.09	1,461	19.075	0.47%
2016-09-14	21.35	20.10	21.35	-	-	0	0	-	19.00	17.89	19.00	-	-	0	-	-0.23%
2016-09-13	21.40	20.40	22.20	21.40	21.40	20,000	428,000	21.400	19.04	18.15	19.76	19.04	19.04	22,473	19.045	-0.23%
2016-09-12	21.45	21.30	21.55	21.45	21.55	65,000	1,397,250	21.496	19.09	18.96	19.18	19.09	19.18	73,039	19.130	-2.28%
2016-09-09	21.95	21.50	22.15	21.85	21.95	15,800	346,230	21.913	19.53	19.13	19.71	19.45	19.53	17,754	19.501	0.46%
2016-09-08	21.85	21.70	22.00	21.85	21.90	38,300	837,355	21.863	19.45	19.31	19.58	19.45	19.49	43,037	19.457	-0.23%
2016-09-07	21.90	21.75	22.00	21.75	21.90	13,400	293,050	21.869	19.49	19.36	19.58	19.36	19.49	15,057	19.462	1.15%
2016-09-06	21.65	21.65	21.95	21.45	21.45	8,000	171,600	21.450	19.27	19.27	19.53	19.09	19.09	8,989	19.089	0.23%
2016-09-05	21.60	21.50	22.00	-	-	0	0	-	19.22	19.13	19.58	-	-	0	-	0.23%
2016-09-02	21.55	21.50	21.75	21.50	21.75	4,200	90,550	21.560	19.18	19.13	19.36	19.13	19.36	4,719	19.187	-0.46%
2016-09-01	21.65	21.25	21.85	-	-	0	0	-	19.27	18.91	19.45	-	-	0	-	-0.23%
2016-08-31	21.70	21.50	22.00	-	-	0	0	-	19.31	19.13	19.58	-	-	0	-	0.00%
2016-08-30	21.70	21.60	21.80	-	-	0	0	-	19.31	19.22	19.40	-	-	0	-	0.00%
2016-08-29	21.70	21.55	21.70	-	-	0	0	-	19.31	19.18	19.31	-	-	0	-	0.00%
2016-08-26	21.70	21.55	21.70	21.75	21.75	100	2,175	21.750	19.31	19.18	19.31	19.36	19.36	112	19.356	-0.23%
2016-08-25	21.75	21.50	21.75	-	-	0	0	-	19.36	19.13	19.36	-	-	0	-	-0.46%
2016-08-24	21.85	21.50	21.90	-	-	0	0	-	19.45	19.13	19.49	-	-	0	-	0.00%
2016-08-23	21.85	21.90	22.05	21.85	21.90	16,000	349,905	21.869	19.45	19.49	19.62	19.45	19.49	17,979	19.462	-0.46%
2016-08-22	21.95	21.80	22.00	-	-	0	0	-	19.53	19.40	19.58	-	-	0	-	-1.13%
2016-08-19	22.20	21.95	22.20	-	-	0	0	-	19.76	19.53	19.76	-	-	0	-	0.00%
2016-08-18	22.20	22.00	22.20	22.25	22.25	1,700	37,825	22.250	19.76	19.58	19.76	19.80	19.80	1,910	19.801	0.23%
2016-08-17	22.15	22.10	22.20	22.10	22.40	66,700	1,478,175	22.162	19.71	19.67	19.76	19.67	19.93	74,949	19.722	-0.89%
2016-08-16	22.35	22.35	22.45	22.35	22.50	117,500	2,637,100	22.443	19.89	19.89	19.98	19.89	20.02	132,032	19.973	0.45%
2016-08-15	22.25	22.40	22.55	21.85	22.40	89,000	1,976,980	22.213	19.80	19.93	20.07	19.45	19.93	100,007	19.768	3.01%
2016-08-12	21.60	21.75	21.80	-	-	0	0	-	19.22	19.36	19.40	-	-	0	-	1.17%
2016-08-11	21.35	21.20	22.00	-	-	0	0	-	19.00	18.87	19.58	-	-	0	-	0.00%
2016-08-10	21.35	21.30	21.60	21.35	21.35	10,000	213,500	21.350	19.00	18.96	19.22	19.00	19.00	11,237	19.000	0.00%
2016-08-09	21.35	21.40	21.60	21.30	21.30	3,200	68,160	21.300	19.00	19.04	19.22	18.96	18.96	3,596	18.956	0.95%
2016-08-08	21.15	21.20	21.40	-	-	0	0	-	18.82	18.87	19.04	-	-	0	-	0.48%
2016-08-05	21.05	21.05	21.15	20.95	20.95	200	4,190	20.950	18.73	18.73	18.82	18.64	18.64	225	18.644	0.24%
2016-08-04	21.00	20.90	21.15	20.95	20.95	100	2,095	20.950	18.69	18.60	18.82	18.64	18.64	112	18.644	0.00%
2016-08-03	21.00	20.90	21.00	20.75	21.15	3,100	64,560	20.826	18.69	18.60	18.69	18.47	18.82	3,483	18.534	0.00%
2016-08-01	21.00	20.80	21.00	-	-	0	0	-	18.69	18.51	18.69	-	-	0	-	0.00%
2016-07-29	21.00	20.90	21.05	21.00	21.10	2,000	42,180	21.090	18.69	18.60	18.73	18.69	18.78	2,247	18.769	-0.24%
2016-07-28	21.05	20.90	21.20	-	-	0	0	-	18.73	18.60	18.87	-	-	0	-	0.24%
2016-07-27	21.00	20.95	21.10	20.65	21.05	17,700	370,215	20.916	18.69	18.64	18.78	18.38	18.73	19,889	18.614	-0.94%
2016-07-26	21.20	21.10	21.45	21.05	21.20	14,300	301,885	21.111	18.87	18.78	19.09	18.73	18.87	16,069	18.787	1.19%
2016-07-25	20.95	20.95	21.15	20.95	21.05	14,500	304,325	20.988	18.64	18.64	18.82	18.64	18.73	16,293	18.678	-0.24%
2016-07-22	21.00	21.00	21.15	21.00	21.20	14,400	303,410	21.070	18.69	18.69	18.82	18.69	18.87	16,181	18.751	-1.64%
2016-07-21	21.35	21.20	21.35	21.15	21.35	1,000	21,210	21.210	19.00	18.87	19.00	18.82	19.00	1,124	18.876	0.95%
2016-07-20	21.15	21.05	21.25	21.15	21.15	500	10,575	21.150	18.82	18.73	18.91	18.82	18.82	562	18.822	0.00%
2016-07-19	21.15	21.15	21.75	21.10	21.30	45,000	953,200	21.182	18.82	18.82	19.36	18.78	18.96	50,565	18.851	-0.47%
2016-07-18	21.25	21.25	21.40	21.20	21.50	90,000	1,917,625	21.307	18.91	18.91	19.04	18.87	19.13	101,131	18.962	-1.85%
2016-07-15	21.65	21.65	21.75	21.60	21.65	4,600	99,400	21.609	19.27	19.27	19.36	19.22	19.27	5,169	19.230	0.00%
2016-07-14	21.65	21.60	21.75	21.65	21.65	1,800	38,970	21.650	19.27	19.22	19.36	19.27	19.27	2,023	19.267	0.23%
2016-07-13	21.60	21.60	21.80	21.50	21.55	1,900	40,900	21.526	19.22	19.22	19.40	19.13	19.18	2,135	19.157	0.47%
2016-07-12	21.50	21.50	22.50	21.10	21.20	25,400	537,990	21.181	19.13	19.13	20.02	18.78	18.87	28,541	18.850	1.18%
2016-07-11	21.25	21.10	21.35	-	-	0	0	-	18.91	18.78	19.00	-	-	0	-	0.00%
2016-07-08	21.25	20.90	21.50	-	-	0	0	-	18.91	18.60	19.13	-	-	0	-	0.00%
2016-07-07	21.25	16.20	21.70	-	-	0	0	-	18.91	14.42	19.31	-	-	0	-	0.00%
2016-07-06	21.25	21.05	21.40	-	-	0	0	-	18.91	18.73	19.04	-	-	0	-	0.00%
2016-07-05	21.25	21.10	21.45	-	-	0	0	-	18.91	18.78	19.09	-	-	0	-	0.00%
2016-07-04	21.25	21.10	21.40	20.90	21.25	13,700	290,275	21.188	18.91	18.78	19.04	18.60	18.91	15,394	18.856	2.16%
2016-06-30	20.80	20.00	20.95	20.75	20.80	1,800	37,430	20.794	18.51	17.80	18.64	18.47	18.51	2,023	18.506	-0.24%
2016-06-29	20.85	20.75	21.50	20.70	21.35	2,500	52,445	20.978	18.56	18.47	19.13	18.42	19.00	2,809	18.669	1.71%
2016-06-28	20.50	20.25	20.70	20.35	20.70	6,000	122,675	20.446	18.24	18.02	18.42	18.11	18.42	6,742	18.196	0.49%
2016-06-27	20.40	20.35	20.40	20.35	20.45	2,800	57,180	20.421	18.15	18.11	18.15	18.11	18.20	3,146	18.174	0.49%
2016-06-24	20.30	20.20	20.40	20.00	20.45	39,200	798,950	20.381	18.07	17.98	18.15	17.80	18.20	44,048	18.138	-1.22%
2016-06-23	20.55	20.40	20.60	20.55	20.55	3,000	61,650	20.550	18.29	18.15	18.33	18.29	18.29	3,371	18.288	-0.96%
2016-06-22	20.75	20.60	20.75	20.45	20.75	34,000	700,700	20.609	18.47	18.33	18.47	18.20	18.47	38,205	18.341	1.47%
2016-06-21	20.45	20.30	20.50	20.45	20.65	5,200	107,345	20.643	18.20	18.07	18.24	18.20	18.38	5,843	18.371	0.74%
2016-06-20	20.30	20.30	20.45	20.30	20.30	1,000	20,300	20.300	18.07	18.07	18.20	18.07	18.07	1,124	18.066	0.25%
2016-06-17	20.25	20.20	20.35	20.25	20.35	26,700	542,260	20.309	18.02	17.98	18.11	18.02	18.11	30,002	18.074	0.50%
2016-06-16	20.15	20.00	20.20	20.05	20.15	200	4,020	20.100	17.93	17.80	17.98	17.84	17.93	225	17.888	0.00%
2016-06-15	20.15	20.15	20.25	20.10	20.20	1,700	34,235	20.138	17.93	17.93	18.02	17.89	17.98	1,910	17.922	0.95%
2016-06-14	19.96	19.94	20.00	19.88	19.98	9,200	183,468	19.942	17.76	17.75	17.80	17.69	17.78	10,338	17.747	-0.10%
2016-06-13	19.98	19.88	20.50	19.98	20.35	13,000	262,075	20.160	17.78	17.69	18.24	17.78	18.11	14,608	17.941	-2.30%
2016-06-10	20.45	20.35	20.60	20.45	20.60	16,400	336,280	20.505	18.20	18.11	18.33	18.20	18.33	18,428	18.248	-1.45%
2016-06-08	20.75	20.60	20.75	-	-	0	0	-	18.47	18.33	18.47	-	-	0	-	0.00%
2016-06-07	20.75	20.70	22.50	20.60	20.75	1,900	39,310	20.690	18.47	18.42	20.02	18.33	18.47	2,135	18.412	-0.48%
2016-06-06	20.85	20.75	21.00	20.75	20.90	11,900	247,795	20.823	18.56	18.47	18.69	18.47	18.60	13,372	18.531	0.00%
2016-06-03	20.85	20.85	21.25	20.45	20.45	1,000	20,450	20.450	18.56	18.56	18.91	18.20	18.20	1,124	18.199	-1.42%
2016-06-02	21.15	21.15	21.35	20.95	21.00	5,100	106,875	20.956	18.82	18.82	19.00	18.64	18.69	5,731	18.649	1.68%
2016-06-01	20.80	20.80	20.85	20.80	20.80	1,100	22,880	20.800	18.51	18.51	18.56	18.51	18.51	1,236	18.511	0.97%
2016-05-31	20.60	20.60	20.85	20.20	20.60	46,600	951,475	20.418	18.33	18.33	18.56	17.98	18.33	52,363	18.171	2.23%
2016-05-30	20.15	20.15	20.20	20.15	20.15	2,100	42,315	20.150	17.93	17.93	17.98	17.93	17.93	2,360	17.932	0.25%
2016-05-27	20.10	20.10	20.20	19.96	20.10	2,100	42,182	20.087	17.89	17.89	17.98	17.76	17.89	2,360	17.876	-0.50%
2016-05-26	20.20	20.10	20.20	-	-	0	0	-	17.98	17.89	17.98	-	-	0	-	0.00%
2016-05-25	20.20	20.05	20.25	20.20	20.20	1,600	32,320	20.200	17.98	17.84	18.02	17.98	17.98	1,798	17.977	-0.25%
2016-05-24	20.25	20.15	20.25	20.20	20.40	6,000	121,425	20.238	18.02	17.93	18.02	17.98	18.15	6,742	18.010	0.25%
2016-05-23	20.20	20.20	20.30	19.98	20.20	8,236	165,763	20.127	17.98	17.98	18.07	17.78	17.98	9,255	17.911	-0.74%
2016-05-20	20.35	20.35	20.45	20.35	20.35	2,000	40,700	20.350	18.11	18.11	18.20	18.11	18.11	2,247	18.110	0.25%
2016-05-19	20.30	20.10	20.35	20.30	20.30	100	2,030	20.300	18.07	17.89	18.11	18.07	18.07	112	18.066	0.50%
2016-05-18	20.20	20.10	20.35	20.20	20.40	8,000	162,300	20.288	17.98	17.89	18.11	17.98	18.15	8,989	18.055	-1.46%
2016-05-17	20.50	20.45	20.60	20.50	20.50	160,300	3,254,150	20.300	18.24	18.20	18.33	18.24	18.24	180,125	18.066	0.00%
2016-05-16	20.50	20.35	20.50	20.50	20.50	200	4,100	20.500	18.24	18.11	18.24	18.24	18.24	225	18.244	0.24%
2016-05-13	20.45	20.30	20.55	20.45	20.50	14,000	286,800	20.486	18.20	18.07	18.29	18.20	18.24	15,731	18.231	-0.24%
2016-05-12	20.50	20.45	20.65	20.50	20.50	300	6,150	20.500	18.24	18.20	18.38	18.24	18.24	337	18.244	0.00%
2016-05-11	20.50	20.50	20.60	20.50	20.80	34,200	701,875	20.523	18.24	18.24	18.33	18.24	18.51	38,430	18.264	-0.49%
2016-05-10	20.60	20.55	20.75	20.60	20.70	2,400	49,590	20.663	18.33	18.29	18.47	18.33	18.42	2,697	18.388	-1.90%
2016-05-09	21.00	20.75	21.00	21.00	21.15	2,700	56,800	21.037	18.69	18.47	18.69	18.69	18.82	3,034	18.722	-0.94%
2016-05-06	21.20	21.00	21.20	21.60	21.70	1,100	23,780	21.618	18.87	18.69	18.87	19.22	19.31	1,236	19.239	-1.62%
2016-05-05	21.55	21.55	21.70	21.50	21.70	31,700	681,620	21.502	19.18	19.18	19.31	19.13	19.31	35,620	19.136	-0.46%
2016-05-04	21.65	21.55	21.65	21.55	21.65	5,400	116,490	21.572	19.27	19.18	19.27	19.18	19.27	6,068	19.198	0.23%
2016-05-03	21.60	21.55	21.80	21.55	21.80	52,200	1,128,910	21.627	19.22	19.18	19.40	19.18	19.40	58,656	19.246	1.17%
2016-04-29	21.35	21.30	21.55	-	-	0	0	-	19.00	18.96	19.18	-	-	0	-	0.00%
2016-04-28	21.35	21.35	21.60	21.30	21.70	19,400	414,180	21.350	19.00	19.00	19.22	18.96	19.31	21,799	19.000	-0.47%
2016-04-27	21.45	21.45	21.65	21.45	21.60	1,600	34,500	21.563	19.09	19.09	19.27	19.09	19.22	1,798	19.189	-0.46%
2016-04-26	21.55	21.55	21.75	21.50	21.80	93,500	2,020,040	21.605	19.18	19.18	19.36	19.13	19.40	105,063	19.227	-1.15%
2016-04-25	21.80	21.60	21.85	21.80	21.90	8,500	185,725	21.850	19.40	19.22	19.45	19.40	19.49	9,551	19.445	-0.91%
2016-04-22	22.00	22.00	22.25	-	-	0	0	-	19.58	19.58	19.80	-	-	0	-	0.00%
2016-04-21	22.00	21.95	22.20	22.00	22.20	2,200	48,800	22.182	19.58	19.53	19.76	19.58	19.76	2,472	19.740	-0.90%
2016-04-20	22.20	22.20	22.35	22.10	22.35	8,100	179,485	22.159	19.76	19.76	19.89	19.67	19.89	9,102	19.720	-1.55%
2016-04-19	22.55	22.50	22.75	-	-	0	0	-	20.07	20.02	20.25	-	-	0	-	0.00%
2016-04-18	22.55	22.30	22.55	-	-	0	0	-	20.07	19.85	20.07	-	-	0	-	-1.74%
2016-04-15	22.95	22.70	22.95	22.85	23.00	10,000	229,800	22.980	20.42	20.20	20.42	20.34	20.47	11,237	20.451	0.66%
2016-04-14	22.80	22.60	22.85	-	-	0	0	-	20.29	20.11	20.34	-	-	0	-	0.00%
2016-04-13	22.80	22.60	22.85	22.80	23.00	4,500	102,640	22.809	20.29	20.11	20.34	20.29	20.47	5,057	20.298	1.79%
2016-04-12	22.40	22.30	22.55	-	-	0	0	-	19.93	19.85	20.07	-	-	0	-	0.00%
2016-04-11	22.40	22.40	22.65	-	-	0	0	-	19.93	19.93	20.16	-	-	0	-	0.90%
2016-04-08	22.20	22.25	22.35	22.00	22.05	13,700	301,935	22.039	19.76	19.80	19.89	19.58	19.62	15,394	19.613	-0.45%
2016-04-07	22.30	22.10	22.30	22.35	22.55	5,600	125,960	22.493	19.85	19.67	19.85	19.89	20.07	6,293	20.017	-2.19%
2016-04-06	22.80	22.80	23.05	-	-	0	0	-	20.29	20.29	20.51	-	-	0	-	0.22%
2016-04-05	22.75	22.75	23.00	22.40	22.40	8,800	197,120	22.400	20.25	20.25	20.47	19.93	19.93	9,888	19.935	1.11%
2016-04-01	22.50	22.50	22.75	22.45	22.45	2,000	44,900	22.450	20.02	20.02	20.25	19.98	19.98	2,247	19.979	-0.66%
2016-03-31	22.65	22.45	22.65	-	-	0	0	-	20.16	19.98	20.16	-	-	0	-	-0.22%
2016-03-30	22.70	22.50	22.70	22.70	22.70	500	11,350	22.700	20.20	20.02	20.20	20.20	20.20	562	20.202	3.18%
2016-03-29	22.00	21.75	22.00	-	-	0	0	-	19.58	19.36	19.58	-	-	0	-	-0.68%
2016-03-24	22.15	22.00	22.30	22.10	22.80	15,900	354,665	22.306	19.71	19.58	19.85	19.67	20.29	17,866	19.851	-2.64%
2016-03-23	22.75	22.60	22.85	22.75	22.75	5,000	113,750	22.750	20.25	20.11	20.34	20.25	20.25	5,618	20.246	-0.22%
2016-03-22	22.80	22.60	22.80	22.75	22.80	16,000	364,425	22.777	20.29	20.11	20.29	20.25	20.29	17,979	20.270	-0.22%
2016-03-21	22.85	22.80	22.90	22.55	22.85	57,600	1,309,190	22.729	20.34	20.29	20.38	20.07	20.34	64,724	20.227	2.93%
2016-03-18	22.20	22.05	22.20	22.05	22.30	8,800	195,335	22.197	19.76	19.62	19.76	19.62	19.85	9,888	19.754	3.26%
2016-03-17	21.50	21.50	21.70	21.30	21.60	55,000	1,179,250	21.441	19.13	19.13	19.31	18.96	19.22	61,802	19.081	1.18%
2016-03-16	21.25	21.20	21.30	21.15	21.25	2,100	44,515	21.198	18.91	18.87	18.96	18.82	18.91	2,360	18.865	0.47%
2016-03-15	21.15	20.95	21.15	20.95	21.15	14,700	308,865	21.011	18.82	18.64	18.82	18.64	18.82	16,518	18.699	0.48%
2016-03-14	21.05	21.00	21.15	21.05	21.05	200	4,210	21.050	18.73	18.69	18.82	18.73	18.73	225	18.733	1.45%
2016-03-11	20.75	20.60	20.85	-	-	63,000	1,291,500	20.500	18.47	18.33	18.56	-	-	70,791	18.244	0.00%
2016-03-10	20.75	20.50	20.75	20.90	20.90	2,200	45,980	20.900	18.47	18.24	18.47	18.60	18.60	2,472	18.600	-0.72%
2016-03-09	20.90	20.90	21.15	20.75	20.75	20,000	415,000	20.750	18.60	18.60	18.82	18.47	18.47	22,473	18.466	-2.11%
2016-03-08	21.35	21.25	21.50	21.00	21.45	27,600	585,850	21.226	19.00	18.91	19.13	18.69	19.09	31,013	18.890	0.00%
2016-03-07	21.35	21.10	21.35	21.10	21.35	11,900	251,965	21.174	19.00	18.78	19.00	18.78	19.00	13,372	18.843	2.40%
2016-03-04	20.85	20.85	21.00	20.85	20.85	500	10,345	20.690	18.56	18.56	18.69	18.56	18.56	562	18.413	0.97%
2016-03-03	20.65	20.55	20.65	20.50	20.65	11,700	241,590	20.649	18.38	18.29	18.38	18.24	18.38	13,147	18.376	0.73%
2016-03-02	20.50	20.45	20.70	19.56	20.50	18,100	357,706	19.763	18.24	18.20	18.42	17.41	18.24	20,338	17.588	4.81%
2016-03-01	19.56	19.56	19.76	19.30	19.36	4,100	79,340	19.351	17.41	17.41	17.59	17.18	17.23	4,607	17.221	1.66%
2016-02-29	19.24	19.24	19.40	19.02	20.25	17,000	327,285	19.252	17.12	17.12	17.26	16.93	18.02	19,102	17.133	-8.38%
2016-02-26	21.00	20.25	21.00	19.38	21.45	2,100	44,064	20.983	18.69	18.02	18.69	17.25	19.09	2,360	18.673	8.81%
2016-02-25	19.30	19.30	19.38	19.30	20.15	2,300	45,155	19.633	17.18	17.18	17.25	17.18	17.93	2,584	17.472	-5.39%
2016-02-24	20.40	20.40	20.65	20.40	20.40	1,000	20,400	20.400	18.15	18.15	18.38	18.15	18.15	1,124	18.155	0.25%
2016-02-23	20.35	20.35	20.55	20.35	20.50	1,100	22,535	20.486	18.11	18.11	18.29	18.11	18.24	1,236	18.232	-1.93%
2016-02-22	20.75	20.55	20.75	20.75	20.75	1,500	31,125	20.750	18.47	18.29	18.47	18.47	18.47	1,686	18.466	3.23%
2016-02-19	20.10	20.00	20.25	20.10	20.30	6,900	139,670	20.242	17.89	17.80	18.02	17.89	18.07	7,753	18.014	-0.50%
2016-02-18	20.20	20.10	20.35	20.15	20.85	46,200	945,490	20.465	17.98	17.89	18.11	17.93	18.56	51,914	18.213	-2.65%
2016-02-17	20.75	20.75	20.80	20.60	20.70	1,900	39,150	20.605	18.47	18.47	18.51	18.33	18.42	2,135	18.337	-0.24%
2016-02-16	20.80	20.65	20.80	20.80	20.90	300	6,250	20.833	18.51	18.38	18.51	18.51	18.60	337	18.540	2.72%
2016-02-15	20.25	20.25	20.45	19.72	20.30	23,000	458,966	19.955	18.02	18.02	18.20	17.55	18.07	25,844	17.759	0.00%
2016-02-12	20.25	20.10	20.25	-	-	0	0	-	18.02	17.89	18.02	-	-	0	-	0.00%
2016-02-11	20.25	20.00	20.25	20.25	20.60	20,200	415,370	20.563	18.02	17.80	18.02	18.02	18.33	22,698	18.300	-1.70%
2016-02-05	20.60	20.60	20.75	20.60	20.65	6,000	123,855	20.643	18.33	18.33	18.47	18.33	18.38	6,742	18.371	-0.96%
2016-02-04	20.80	20.65	20.80	20.80	21.15	4,200	87,940	20.938	18.51	18.38	18.51	18.51	18.82	4,719	18.634	-0.95%
2016-02-03	21.00	20.95	21.00	21.00	21.00	300	6,300	21.000	18.69	18.64	18.69	18.69	18.69	337	18.689	-1.41%
2016-02-02	21.30	20.95	21.30	20.60	21.30	900	18,910	21.011	18.96	18.64	18.96	18.33	18.96	1,011	18.699	3.40%
2016-02-01	20.60	20.60	20.90	20.60	20.75	4,500	92,755	20.612	18.33	18.33	18.60	18.33	18.47	5,057	18.344	0.49%
2016-01-29	20.50	20.50	20.75	20.50	20.85	31,700	650,740	20.528	18.24	18.24	18.47	18.24	18.56	35,620	18.269	0.00%
2016-01-28	20.50	20.50	20.60	20.50	20.55	3,900	79,980	20.508	18.24	18.24	18.33	18.24	18.29	4,382	18.251	-1.44%
2016-01-27	20.80	20.80	21.15	20.50	20.50	3,000	61,500	20.500	18.51	18.51	18.82	18.24	18.24	3,371	18.244	1.46%
2016-01-26	20.50	20.50	20.65	20.50	21.20	21,400	445,240	20.806	18.24	18.24	18.38	18.24	18.87	24,047	18.516	-5.96%
2016-01-25	21.80	21.80	22.00	-	-	0	0	-	19.40	19.40	19.58	-	-	0	-	0.93%
2016-01-22	21.60	21.60	21.95	-	-	0	0	-	19.22	19.22	19.53	-	-	0	-	0.70%
2016-01-21	21.45	21.45	21.80	21.40	22.50	3,000	66,150	22.050	19.09	19.09	19.40	19.04	20.02	3,371	19.623	-5.30%
2016-01-20	22.65	22.55	22.95	22.65	22.90	1,500	34,100	22.733	20.16	20.07	20.42	20.16	20.38	1,686	20.231	-1.09%
2016-01-19	22.90	22.90	23.25	-	-	0	0	-	20.38	20.38	20.69	-	-	0	-	3.15%
2016-01-18	22.20	22.20	22.60	21.95	22.30	8,500	187,355	22.042	19.76	19.76	20.11	19.53	19.85	9,551	19.616	-0.45%
2016-01-15	22.30	22.00	22.30	22.45	22.50	800	17,985	22.481	19.85	19.58	19.85	19.98	20.02	899	20.007	-1.76%
2016-01-14	22.70	22.70	23.10	-	-	0	0	-	20.20	20.20	20.56	-	-	0	-	0.89%
2016-01-13	22.50	22.25	22.60	22.50	22.95	3,900	88,630	22.726	20.02	19.80	20.11	20.02	20.42	4,382	20.224	0.00%
2016-01-12	22.50	22.50	22.80	22.50	22.50	3,000	67,500	22.500	20.02	20.02	20.29	20.02	20.02	3,371	20.024	0.00%
2016-01-11	22.50	22.50	22.65	22.50	23.00	2,600	58,550	22.519	20.02	20.02	20.16	20.02	20.47	2,922	20.041	-5.26%
2016-01-08	23.75	23.40	23.75	23.50	23.95	2,550	60,472	23.715	21.14	20.82	21.14	20.91	21.31	2,865	21.104	3.71%
2016-01-07	22.90	22.55	22.90	22.10	22.90	16,200	365,025	22.532	20.38	20.07	20.38	19.67	20.38	18,204	20.052	-5.18%
2016-01-06	24.15	24.05	24.25	24.15	24.15	501,000	12,074,150	24.100	21.49	21.40	21.58	21.49	21.49	562,961	21.448	0.84%
2016-01-05	23.95	23.95	24.25	23.20	23.95	2,000	47,210	23.605	21.31	21.31	21.58	20.65	21.31	2,247	21.007	1.27%
2016-01-04	23.65	23.25	23.65	23.95	24.30	3,300	79,120	23.976	21.05	20.69	21.05	21.31	21.63	3,708	21.337	-6.89%
2015-12-31	25.40	25.20	25.50	25.40	25.40	2,300	58,620	25.487	22.60	22.43	22.69	22.60	22.60	2,584	22.682	0.00%
2015-12-30	25.40	25.35	25.40	-	-	0	0	-	22.60	22.56	22.60	-	-	0	-	-0.20%
2015-12-29	25.45	25.45	25.50	25.45	25.45	2,000	50,975	25.488	22.65	22.65	22.69	22.65	22.65	2,247	22.682	-0.39%
2015-12-28	25.55	25.55	25.90	25.55	26.30	7,700	198,265	25.749	22.74	22.74	23.05	22.74	23.41	8,652	22.915	1.19%
2015-12-24	25.25	25.20	25.65	25.25	25.30	1,500	37,905	25.270	22.47	22.43	22.83	22.47	22.52	1,686	22.489	-2.51%
2015-12-23	25.90	25.65	26.00	25.90	25.90	3,000	77,800	25.933	23.05	22.83	23.14	23.05	23.05	3,371	23.079	-0.38%
2015-12-22	26.00	25.90	26.00	25.95	26.50	1,200	31,485	26.238	23.14	23.05	23.14	23.09	23.58	1,348	23.350	-0.76%
2015-12-21	26.20	26.20	26.45	-	-	0	0	-	23.32	23.32	23.54	-	-	0	-	2.54%
2015-12-18	25.55	25.35	25.60	25.55	25.55	1,800	46,065	25.592	22.74	22.56	22.78	22.74	22.74	2,023	22.775	-0.20%
2015-12-17	25.60	25.45	25.60	25.55	26.00	4,300	111,370	25.900	22.78	22.65	22.78	22.74	23.14	4,832	23.049	-0.97%
2015-12-16	25.85	25.70	26.15	25.85	25.85	200	5,170	25.850	23.00	22.87	23.27	23.00	23.00	225	23.005	-0.19%
2015-12-15	25.90	25.85	26.15	25.90	25.95	1,000	25,930	25.930	23.05	23.00	23.27	23.05	23.09	1,124	23.076	0.19%
2015-12-14	25.85	25.40	25.85	25.50	25.85	1,000	25,570	25.570	23.00	22.60	23.00	22.69	23.00	1,124	22.756	2.13%
2015-12-11	25.75	25.30	25.75	-	-	0	0	-	22.52	22.13	22.52	-	-	0	-	-0.77%
2015-12-10	25.95	25.50	25.95	-	-	0	0	-	22.70	22.31	22.70	-	-	0	-	-0.19%
2015-12-09	26.00	25.65	26.00	25.95	26.00	1,900	49,380	25.990	22.74	22.44	22.74	22.70	22.74	2,172	22.734	-0.76%
2015-12-08	26.20	25.85	26.30	26.20	26.20	2,900	75,980	26.200	22.92	22.61	23.01	22.92	22.92	3,315	22.918	-0.76%
2015-12-07	26.40	26.40	26.85	26.25	26.25	400	10,500	26.250	23.09	23.09	23.49	22.96	22.96	457	22.962	0.00%
2015-12-04	26.40	26.35	26.80	26.40	26.40	500	13,200	26.400	23.09	23.05	23.44	23.09	23.09	572	23.093	-2.04%
2015-12-03	26.95	26.90	27.25	26.60	26.95	1,400	37,380	26.700	23.57	23.53	23.84	23.27	23.57	1,600	23.355	1.32%
2015-12-02	26.60	26.45	26.60	26.10	26.60	7,900	208,180	26.352	23.27	23.14	23.27	22.83	23.27	9,031	23.051	3.91%
2015-12-01	25.60	25.60	25.90	25.00	25.50	36,200	911,175	25.171	22.39	22.39	22.66	21.87	22.31	41,384	22.017	0.79%
2015-11-30	25.40	25.40	25.80	25.20	26.00	11,600	294,335	25.374	22.22	22.22	22.57	22.04	22.74	13,261	22.195	-3.42%
2015-11-27	26.30	25.85	26.30	25.85	26.30	2,500	65,525	26.210	23.01	22.61	23.01	22.61	23.01	2,858	22.927	-3.31%
2015-11-26	27.20	27.20	27.65	26.70	27.75	8,900	241,465	27.131	23.79	23.79	24.19	23.36	24.27	10,175	23.732	-0.73%
2015-11-25	27.40	27.40	27.85	27.40	27.60	2,400	65,960	27.483	23.97	23.97	24.36	23.97	24.14	2,744	24.041	-0.18%
2015-11-24	27.45	27.45	27.80	27.30	27.30	500	13,650	27.300	24.01	24.01	24.32	23.88	23.88	572	23.880	-0.72%
2015-11-23	27.65	27.20	27.70	27.65	27.65	500	13,825	27.650	24.19	23.79	24.23	24.19	24.19	572	24.186	-1.25%
2015-11-20	28.00	27.55	28.00	28.00	28.00	100	2,800	28.000	24.49	24.10	24.49	24.49	24.49	114	24.492	1.45%
2015-11-19	27.60	27.35	27.60	27.60	27.60	1,200	33,120	27.600	24.14	23.92	24.14	24.14	24.14	1,372	24.143	0.91%
2015-11-18	27.35	27.30	27.75	27.35	27.35	500	13,675	27.350	23.92	23.88	24.27	23.92	23.92	572	23.924	-0.91%
2015-11-17	27.60	27.60	27.70	27.60	28.30	6,100	169,310	27.756	24.14	24.14	24.23	24.14	24.75	6,974	24.279	1.10%
2015-11-16	27.30	26.90	27.30	27.30	27.30	100	2,730	27.300	23.88	23.53	23.88	23.88	23.88	114	23.880	0.00%
2015-11-13	27.30	27.30	27.70	27.15	27.40	2,000	54,590	27.295	23.88	23.88	24.23	23.75	23.97	2,286	23.876	-1.80%
2015-11-12	27.80	27.60	27.80	27.80	28.10	1,200	33,420	27.850	24.32	24.14	24.32	24.32	24.58	1,372	24.361	0.00%
2015-11-11	27.80	27.60	28.05	27.80	27.80	2,500	69,250	27.700	24.32	24.14	24.54	24.32	24.32	2,858	24.230	-1.77%
2015-11-10	28.30	27.90	28.30	27.90	28.35	2,200	61,930	28.150	24.75	24.41	24.75	24.41	24.80	2,515	24.624	-0.18%
2015-11-09	28.35	28.00	28.40	27.35	28.40	11,800	328,350	27.826	24.80	24.49	24.84	23.92	24.84	13,490	24.341	3.66%
2015-11-06	27.35	27.05	27.55	27.25	27.35	16,800	458,240	27.276	23.92	23.66	24.10	23.84	23.92	19,206	23.859	1.86%
2015-11-05	26.85	26.85	27.30	26.85	27.30	2,900	78,090	26.928	23.49	23.49	23.88	23.49	23.88	3,315	23.554	0.37%
2015-11-04	26.75	26.30	26.80	25.40	27.50	21,700	572,840	26.398	23.40	23.01	23.44	22.22	24.06	24,808	23.091	4.90%
2015-11-03	25.50	25.15	25.60	25.50	25.50	2,500	63,750	25.500	22.31	22.00	22.39	22.31	22.31	2,858	22.306	-2.30%
2015-11-02	26.10	25.70	26.15	26.10	26.15	1,100	28,715	26.105	22.83	22.48	22.87	22.83	22.87	1,258	22.834	-1.69%
2015-10-30	26.55	25.95	26.55	25.95	26.55	19,200	500,830	26.085	23.22	22.70	23.22	22.70	23.22	21,950	22.817	1.92%
2015-10-29	26.05	26.00	26.40	26.00	26.25	4,200	109,670	26.112	22.79	22.74	23.09	22.74	22.96	4,801	22.841	-1.70%
2015-10-28	26.50	25.65	26.90	26.50	26.55	1,300	34,490	26.531	23.18	22.44	23.53	23.18	23.22	1,486	23.207	0.00%
2015-10-27	26.50	26.40	26.85	26.50	26.50	6,000	159,000	26.500	23.18	23.09	23.49	23.18	23.18	6,859	23.180	-1.12%
2015-10-26	26.80	26.70	26.80	-	-	3,000	81,000	27.000	23.44	23.36	23.44	-	-	3,430	23.618	0.00%
2015-10-23	26.80	26.80	26.95	26.70	27.00	2,700	72,710	26.930	23.44	23.44	23.57	23.36	23.62	3,087	23.556	1.13%
2015-10-22	26.50	26.40	26.80	26.00	26.85	4,200	111,575	26.566	23.18	23.09	23.44	22.74	23.49	4,801	23.238	-1.67%
2015-10-20	26.95	26.85	26.95	26.80	26.95	2,000	53,750	26.875	23.57	23.49	23.57	23.44	23.57	2,286	23.508	0.75%
2015-10-19	26.75	26.75	26.90	26.75	26.95	10,700	287,765	26.894	23.40	23.40	23.53	23.40	23.57	12,232	23.525	-0.74%
2015-10-16	26.95	26.45	26.95	26.90	27.50	10,000	274,280	27.428	23.57	23.14	23.57	23.53	24.06	11,432	23.992	2.86%
2015-10-15	26.20	26.10	26.50	25.65	26.20	16,500	431,345	26.142	22.92	22.83	23.18	22.44	22.92	18,863	22.867	1.95%
2015-10-14	25.70	25.45	25.95	25.70	25.80	9,100	234,360	25.754	22.48	22.26	22.70	22.48	22.57	10,403	22.528	-1.72%
2015-10-13	26.15	26.00	26.20	-	-	0	0	-	22.87	22.74	22.92	-	-	0	-	0.00%
2015-10-12	26.15	26.00	26.15	26.00	26.20	400	10,460	26.150	22.87	22.74	22.87	22.74	22.92	457	22.874	3.36%
2015-10-09	25.30	25.00	25.30	24.45	25.35	147,300	3,649,365	24.775	22.13	21.87	22.13	21.39	22.17	168,395	21.672	3.05%
2015-10-08	24.55	24.50	24.80	24.55	25.90	103,500	2,646,630	25.571	21.47	21.43	21.69	21.47	22.66	118,322	22.368	-2.19%
2015-10-07	25.10	24.95	25.30	24.60	25.10	15,600	386,285	24.762	21.96	21.82	22.13	21.52	21.96	17,834	21.660	3.72%
2015-10-06	24.20	24.20	24.60	24.20	24.20	2,000	48,400	24.200	21.17	21.17	21.52	21.17	21.17	2,286	21.168	0.21%
2015-10-05	24.15	24.15	24.60	23.55	24.25	23,400	561,035	23.976	21.12	21.12	21.52	20.60	21.21	26,751	20.972	2.33%
2015-10-02	23.60	23.60	24.00	-	-	0	0	-	20.64	20.64	20.99	-	-	0	-	0.00%
2015-09-30	23.60	23.60	24.00	-	-	0	0	-	20.64	20.64	20.99	-	-	0	-	1.07%
2015-09-29	23.35	23.35	23.60	23.35	23.35	30,000	700,500	23.350	20.42	20.42	20.64	20.42	20.42	34,296	20.425	-2.51%
2015-09-25	23.95	23.90	24.15	23.95	23.95	100	2,395	23.950	20.95	20.91	21.12	20.95	20.95	114	20.950	-1.03%
2015-09-24	24.20	24.10	24.20	-	-	0	0	-	21.17	21.08	21.17	-	-	0	-	-0.82%
2015-09-23	24.40	24.35	24.40	24.25	24.40	900	21,920	24.356	21.34	21.30	21.34	21.21	21.34	1,029	21.305	-0.61%
2015-09-22	24.55	24.55	25.00	24.55	24.55	500	12,275	24.550	21.47	21.47	21.87	21.47	21.47	572	21.475	1.03%
2015-09-21	24.30	24.30	24.75	-	-	0	0	-	21.26	21.26	21.65	-	-	0	-	1.25%
2015-09-18	24.00	23.95	24.35	24.00	24.00	25,000	600,000	24.000	20.99	20.95	21.30	20.99	20.99	28,580	20.994	-1.03%
2015-09-17	24.25	23.80	24.25	24.45	24.45	100	2,445	24.450	21.21	20.82	21.21	21.39	21.39	114	21.387	-0.82%
2015-09-16	24.45	24.35	24.75	23.10	24.85	15,800	372,020	23.546	21.39	21.30	21.65	20.21	21.74	18,063	20.596	4.94%
2015-09-15	23.30	22.95	23.30	23.50	23.80	2,200	52,300	23.773	20.38	20.08	20.38	20.56	20.82	2,515	20.795	-2.10%
2015-09-14	23.80	23.80	23.95	23.70	23.80	61,900	1,473,200	23.800	20.82	20.82	20.95	20.73	20.82	70,765	20.818	-2.86%
2015-09-11	24.50	24.25	24.50	24.30	24.50	62,700	1,527,335	24.359	21.43	21.21	21.43	21.26	21.43	71,679	21.308	2.08%
2015-09-10	24.00	23.85	24.00	23.70	24.00	18,300	438,150	23.943	20.99	20.86	20.99	20.73	20.99	20,921	20.943	-0.41%
2015-09-09	24.10	24.10	24.40	23.90	24.10	4,000	96,225	24.056	21.08	21.08	21.34	20.91	21.08	4,573	21.043	0.63%
2015-09-08	23.95	23.50	23.95	21.05	23.95	53,700	1,219,395	22.708	20.95	20.56	20.95	18.41	20.95	61,390	19.863	14.59%
2015-09-07	20.90	20.90	21.20	20.85	23.55	67,700	1,495,095	22.084	18.28	18.28	18.54	18.24	20.60	77,395	19.318	-6.49%
2015-09-04	22.35	22.30	22.60	22.35	22.95	13,900	313,270	22.537	19.55	19.51	19.77	19.55	20.08	15,891	19.714	-1.32%
2015-09-02	22.65	22.50	22.90	22.20	23.00	9,300	210,800	22.667	19.81	19.68	20.03	19.42	20.12	10,632	19.827	-1.09%
2015-09-01	22.90	22.90	23.00	22.70	23.40	18,200	416,380	22.878	20.03	20.03	20.12	19.86	20.47	20,806	20.012	-3.58%
2015-08-31	23.75	23.75	23.80	23.25	23.90	105,300	2,464,055	23.400	20.77	20.77	20.82	20.34	20.91	120,380	20.469	-2.46%
2015-08-28	24.35	24.15	24.40	23.25	24.75	25,400	609,915	24.012	21.30	21.12	21.34	20.34	21.65	29,037	21.004	4.73%
2015-08-27	23.25	23.25	23.50	22.00	23.35	50,200	1,127,525	22.461	20.34	20.34	20.56	19.24	20.42	57,389	19.647	5.68%
2015-08-26	22.00	21.65	22.00	22.65	22.85	29,200	665,550	22.793	19.24	18.94	19.24	19.81	19.99	33,382	19.938	0.00%
2015-08-25	22.00	21.95	22.35	20.65	23.50	109,300	2,398,865	21.948	19.24	19.20	19.55	18.06	20.56	124,953	19.198	-3.08%
2015-08-24	22.70	22.70	23.10	22.50	25.10	151,400	3,553,345	23.470	19.86	19.86	20.21	19.68	21.96	173,082	20.530	-12.86%
2015-08-21	26.05	25.65	26.10	25.20	27.05	27,000	697,900	25.848	22.79	22.44	22.83	22.04	23.66	30,867	22.610	-4.93%
2015-08-20	27.40	27.05	27.40	27.50	27.90	30,600	852,250	27.851	23.97	23.66	23.97	24.06	24.41	34,982	24.362	-2.14%
2015-08-19	28.00	27.85	28.00	27.05	28.20	73,800	2,028,290	27.484	24.49	24.36	24.49	23.66	24.67	84,369	24.041	1.08%
2015-08-18	27.70	27.25	27.70	27.70	29.20	9,600	277,350	28.891	24.23	23.84	24.23	24.23	25.54	10,975	25.272	-5.14%
2015-08-17	29.20	29.10	29.55	29.00	29.20	12,800	373,270	29.162	25.54	25.45	25.85	25.37	25.54	14,633	25.509	0.00%
2015-08-14	29.20	29.20	29.70	29.20	29.35	800	23,435	29.294	25.54	25.54	25.98	25.54	25.67	915	25.624	-0.17%
2015-08-13	29.25	29.15	29.50	28.90	29.25	263,400	7,637,675	28.997	25.59	25.50	25.80	25.28	25.59	301,121	25.364	0.86%
2015-08-12	29.00	28.70	29.20	29.00	30.00	10,200	300,140	29.426	25.37	25.10	25.54	25.37	26.24	11,661	25.739	-4.45%
2015-08-11	30.35	30.05	30.40	30.40	30.75	19,674	601,803	30.589	26.55	26.29	26.59	26.59	26.90	22,491	26.757	-1.14%
2015-08-10	30.70	30.70	30.80	29.50	30.80	20,000	604,140	30.207	26.85	26.85	26.94	25.80	26.94	22,864	26.423	4.07%
2015-08-07	29.50	29.50	29.80	29.05	29.80	29,600	873,300	29.503	25.80	25.80	26.07	25.41	26.07	33,839	25.808	3.33%
2015-08-06	28.55	28.40	28.80	28.20	28.60	17,500	497,255	28.415	24.97	24.84	25.19	24.67	25.02	20,006	24.855	1.42%
2015-08-05	28.15	28.10	28.45	27.00	29.25	138,400	3,882,980	28.056	24.62	24.58	24.89	23.62	25.59	158,220	24.542	-3.26%
2015-08-04	29.10	28.95	29.05	28.45	29.30	54,000	1,568,100	29.039	25.45	25.32	25.41	24.89	25.63	61,733	25.401	1.22%
2015-08-03	28.75	27.05	27.50	28.80	29.10	9,800	283,375	28.916	25.15	23.66	24.06	25.19	25.45	11,203	25.294	-1.88%
2015-07-31	29.30	29.30	29.50	29.05	29.45	9,100	266,640	29.301	25.63	25.63	25.80	25.41	25.76	10,403	25.631	0.17%
2015-07-30	29.25	29.00	29.25	29.25	30.00	4,400	129,900	29.523	25.59	25.37	25.59	25.59	26.24	5,030	25.824	-2.50%
2015-07-29	30.00	28.80	30.00	28.80	30.00	17,500	516,550	29.517	26.24	25.19	26.24	25.19	26.24	20,006	25.820	2.39%
2015-07-28	29.30	28.85	29.30	29.00	29.55	8,800	255,690	29.056	25.63	25.24	25.63	25.37	25.85	10,060	25.416	-0.85%
2015-07-27	29.55	29.55	29.70	29.00	31.65	80,000	2,401,810	30.023	25.85	25.85	25.98	25.37	27.69	91,457	26.262	-6.64%
2015-07-24	31.65	31.25	31.65	31.80	32.00	11,500	367,780	31.981	27.69	27.34	27.69	27.82	27.99	13,147	27.975	-0.47%
2015-07-23	31.80	31.60	31.80	30.60	31.80	18,700	586,125	31.344	27.82	27.64	27.82	26.77	27.82	21,378	27.417	3.92%
2015-07-22	30.60	30.10	31.40	30.60	31.20	42,300	1,304,745	30.845	26.77	26.33	27.47	26.77	27.29	48,358	26.981	-1.92%
2015-07-21	31.20	31.05	31.20	31.20	31.25	10,800	337,345	31.236	27.29	27.16	27.29	27.29	27.34	12,347	27.323	-0.16%
2015-07-20	31.25	30.80	31.25	30.85	31.45	9,500	295,685	31.125	27.34	26.94	27.34	26.99	27.51	10,860	27.226	-0.16%
2015-07-17	31.30	31.20	31.45	30.35	31.60	111,600	3,453,885	30.949	27.38	27.29	27.51	26.55	27.64	127,582	27.072	2.62%
2015-07-16	30.50	30.30	30.60	30.00	31.20	52,300	1,592,030	30.440	26.68	26.50	26.77	26.24	27.29	59,790	26.627	2.52%
2015-07-15	29.75	29.75	30.00	29.55	31.00	97,400	2,934,415	30.128	26.02	26.02	26.24	25.85	27.12	111,348	26.353	-1.98%
2015-07-14	30.35	30.35	30.80	26.10	31.30	53,500	1,626,650	30.405	26.55	26.55	26.94	22.83	27.38	61,162	26.596	-2.25%
2015-07-13	31.05	31.05	31.45	30.50	31.65	66,700	2,074,690	31.105	27.16	27.16	27.51	26.68	27.69	76,252	27.208	0.65%
2015-07-10	30.85	30.85	30.90	27.55	33.00	353,300	10,826,160	30.643	26.99	26.99	27.03	24.10	28.87	403,895	26.804	12.18%
2015-07-09	27.50	27.50	28.30	22.05	28.50	109,400	2,839,195	25.952	24.06	24.06	24.75	19.29	24.93	125,067	22.701	20.61%
2015-07-08	22.80	22.80	24.85	22.55	27.80	206,900	5,298,790	25.610	19.94	19.94	21.74	19.73	24.32	236,530	22.402	-20.28%
2015-07-07	28.60	28.55	28.80	28.00	30.80	95,500	2,751,300	28.809	25.02	24.97	25.19	24.49	26.94	109,176	25.201	-5.30%
2015-07-06	30.20	30.15	30.20	28.05	32.40	202,400	6,229,510	30.778	26.42	26.37	26.42	24.54	28.34	231,385	26.923	-1.47%
2015-07-03	30.65	30.60	30.65	30.25	33.20	274,100	8,727,010	31.839	26.81	26.77	26.81	26.46	29.04	313,353	27.850	-6.55%
2015-07-02	32.80	32.35	32.80	32.00	33.40	61,300	2,006,310	32.729	28.69	28.30	28.69	27.99	29.22	70,079	28.629	-3.10%
2015-06-30	33.85	33.65	33.90	31.75	33.95	344,900	11,426,915	33.131	29.61	29.43	29.65	27.77	29.70	394,293	28.981	1.35%
2015-06-29	33.40	32.95	33.40	31.90	35.50	144,100	4,906,245	34.048	29.22	28.82	29.22	27.90	31.05	164,736	29.782	-5.25%
2015-06-26	35.25	35.25	35.55	34.60	36.55	115,500	4,077,940	35.307	30.83	30.83	31.10	30.27	31.97	132,041	30.884	-2.76%
2015-06-25	36.25	36.15	36.55	36.25	38.00	492,100	18,350,145	37.290	31.71	31.62	31.97	31.71	33.24	562,573	32.618	-1.36%
2015-06-24	36.75	36.75	37.20	36.75	37.50	252,300	9,385,220	37.199	32.15	32.15	32.54	32.15	32.80	288,431	32.539	0.00%
2015-06-23	36.75	36.75	36.80	34.60	36.90	375,900	13,533,375	36.003	32.15	32.15	32.19	30.27	32.28	429,732	31.493	2.80%
2015-06-22	35.75	35.75	35.80	35.10	35.80	205,500	7,304,655	35.546	31.27	31.27	31.32	30.70	31.32	234,929	31.093	0.70%
2015-06-19	35.50	35.60	35.75	35.50	37.00	174,100	6,340,575	36.419	31.05	31.14	31.27	31.05	32.37	199,033	31.857	-4.44%
2015-06-18	37.15	37.10	37.15	37.15	39.00	48,400	1,816,195	37.525	32.50	32.45	32.50	32.50	34.11	55,331	32.824	-2.49%
2015-06-17	38.10	38.10	38.20	37.50	38.40	97,000	3,682,670	37.966	33.33	33.33	33.41	32.80	33.59	110,891	33.210	0.26%
2015-06-16	38.00	37.90	38.20	37.80	38.65	123,400	4,743,290	38.438	33.24	33.15	33.41	33.06	33.81	141,072	33.623	-1.94%
2015-06-15	38.75	38.75	39.00	38.75	40.10	33,800	1,329,970	39.348	33.90	33.90	34.11	33.90	35.08	38,640	34.419	-3.13%
2015-06-12	40.00	40.00	40.05	39.85	40.15	17,800	711,230	39.957	34.99	34.99	35.03	34.86	35.12	20,349	34.951	0.88%
2015-06-11	39.65	39.65	39.85	39.15	39.85	4,800	189,870	39.556	34.68	34.68	34.86	34.25	34.86	5,487	34.601	-0.25%
2015-06-10	39.75	39.75	39.85	39.05	40.30	74,100	2,933,065	39.583	34.77	34.77	34.86	34.16	35.25	84,712	34.624	0.25%
2015-06-09	39.65	39.65	40.00	39.50	40.50	216,500	8,644,205	39.927	34.68	34.68	34.99	34.55	35.43	247,505	34.925	-0.87%
2015-06-08	40.00	39.75	40.00	37.80	40.20	520,800	20,540,300	39.440	34.99	34.77	34.99	33.06	35.16	595,383	34.499	3.90%
2015-06-05	38.50	38.20	38.50	38.00	39.50	1,204,300	46,790,685	38.853	33.68	33.41	33.68	33.24	34.55	1,376,766	33.986	0.52%
2015-06-04	38.30	37.75	38.30	35.60	38.80	1,384,500	51,701,955	37.343	33.50	33.02	33.50	31.14	33.94	1,582,772	32.665	6.39%
2015-06-03	36.00	35.95	36.35	35.60	36.70	170,082	6,163,311	36.237	31.49	31.45	31.80	31.14	32.10	194,439	31.698	-1.64%
2015-06-02	36.60	36.60	37.00	36.05	36.60	17,700	642,250	36.285	32.02	32.02	32.37	31.53	32.02	20,235	31.740	1.24%
2015-06-01	36.15	36.05	36.15	34.75	36.20	20,300	724,310	35.680	31.62	31.53	31.62	30.40	31.67	23,207	31.211	5.55%
2015-05-29	34.25	34.25	34.60	33.50	35.20	57,500	1,969,520	34.253	29.96	29.96	30.27	29.30	30.79	65,734	29.962	-1.01%
2015-05-28	34.60	34.35	34.60	34.20	37.25	124,200	4,400,690	35.432	30.27	30.05	30.27	29.92	32.58	141,986	30.994	-6.86%
2015-05-27	37.15	37.00	37.15	36.60	37.55	202,100	7,476,400	36.994	32.50	32.37	32.50	32.02	32.85	231,042	32.359	-0.13%
2015-05-26	37.20	37.10	37.20	36.35	37.20	128,300	4,729,715	36.865	32.54	32.45	32.54	31.80	32.54	146,674	32.247	3.62%
2015-05-22	35.90	35.80	35.90	34.75	36.00	94,000	3,356,895	35.712	31.40	31.32	31.40	30.40	31.49	107,462	31.238	3.01%
2015-05-21	34.85	34.75	34.85	34.50	34.85	22,600	785,450	34.754	30.48	30.40	30.48	30.18	30.48	25,837	30.401	1.31%
2015-05-20	34.40	34.10	34.40	34.30	34.95	49,400	1,709,195	34.599	30.09	29.83	30.09	30.00	30.57	56,474	30.265	-0.86%
2015-05-19	34.70	34.50	34.70	33.90	34.70	28,200	964,235	34.193	30.35	30.18	30.35	29.65	30.35	32,238	29.909	3.58%
2015-05-18	33.50	33.25	33.60	33.50	33.95	7,900	265,835	33.650	29.30	29.08	29.39	29.30	29.70	9,031	29.435	-0.15%
2015-05-15	33.55	33.55	33.90	33.50	33.95	12,000	404,130	33.678	29.35	29.35	29.65	29.30	29.70	13,718	29.459	-2.47%
2015-05-14	34.40	34.20	34.50	34.35	34.50	14,900	513,650	34.473	30.09	29.92	30.18	30.05	30.18	17,034	30.155	0.29%
2015-05-13	34.30	34.30	34.60	34.30	34.90	64,600	2,228,945	34.504	30.00	30.00	30.27	30.00	30.53	73,851	30.182	-1.29%
2015-05-12	34.75	34.50	34.80	34.25	34.75	11,900	410,145	34.466	30.40	30.18	30.44	29.96	30.40	13,604	30.148	1.02%
2015-05-11	34.40	34.10	34.40	33.35	36.40	21,900	746,330	34.079	30.09	29.83	30.09	29.17	31.84	25,036	29.810	3.93%
2015-05-08	33.10	33.10	33.40	32.60	33.20	22,400	737,880	32.941	28.95	28.95	29.22	28.52	29.04	25,608	28.815	1.53%
2015-05-07	32.60	32.60	32.80	32.60	33.15	23,700	780,120	32.917	28.52	28.52	28.69	28.52	29.00	27,094	28.793	-2.10%
2015-05-06	33.30	33.20	33.55	33.25	34.50	147,500	4,961,715	33.639	29.13	29.04	29.35	29.08	30.18	168,623	29.425	-1.48%
2015-05-05	33.80	33.80	33.90	33.80	34.80	258,800	8,769,800	33.886	29.57	29.57	29.65	29.57	30.44	295,862	29.641	-4.65%
2015-05-04	35.45	35.35	35.70	35.05	35.55	7,600	269,175	35.418	31.01	30.92	31.23	30.66	31.10	8,688	30.981	0.42%
2015-04-30	35.30	35.30	35.45	35.30	35.50	17,100	605,535	35.411	30.88	30.88	31.01	30.88	31.05	19,549	30.975	0.28%
2015-04-29	35.20	35.20	35.60	35.20	35.60	183,200	6,486,905	35.409	30.79	30.79	31.14	30.79	31.14	209,436	30.973	-0.98%
2015-04-28	35.55	35.35	35.55	35.20	36.30	199,000	7,118,035	35.769	31.10	30.92	31.10	30.79	31.75	227,498	31.288	-0.70%
2015-04-27	35.80	35.80	36.05	35.25	36.10	433,300	15,421,445	35.591	31.32	31.32	31.53	30.83	31.58	495,352	31.132	3.17%
2015-04-24	34.70	34.70	34.95	34.20	35.40	160,100	5,531,135	34.548	30.35	30.35	30.57	29.92	30.97	183,028	30.220	-0.57%
2015-04-23	34.90	34.90	35.10	34.80	35.50	158,300	5,559,465	35.120	30.53	30.53	30.70	30.44	31.05	180,970	30.720	-0.43%
2015-04-22	35.05	35.05	35.30	33.85	35.30	211,100	7,359,805	34.864	30.66	30.66	30.88	29.61	30.88	241,331	30.497	3.24%
2015-04-21	33.95	33.95	34.00	33.30	34.20	274,500	9,316,225	33.939	29.70	29.70	29.74	29.13	29.92	313,811	29.687	1.19%
2015-04-20	33.55	33.55	33.95	33.55	35.30	346,000	11,993,180	34.662	29.35	29.35	29.70	29.35	30.88	395,550	30.320	1.36%
2015-04-17	33.10	33.40	34.85	32.45	35.50	536,000	18,756,290	34.993	28.95	29.22	30.48	28.39	31.05	612,760	30.610	-4.06%
2015-04-16	34.50	34.50	34.75	33.05	34.50	418,400	14,249,695	34.058	30.18	30.18	30.40	28.91	30.18	478,318	29.791	5.18%
2015-04-15	32.80	32.80	33.15	32.60	33.55	304,200	10,120,980	33.271	28.69	28.69	29.00	28.52	29.35	347,764	29.103	-0.30%
2015-04-14	32.90	32.90	33.00	32.65	33.15	96,200	3,147,705	32.720	28.78	28.78	28.87	28.56	29.00	109,977	28.622	0.00%
2015-04-13	32.90	32.85	33.00	32.45	33.00	84,600	2,764,780	32.681	28.78	28.73	28.87	28.39	28.87	96,715	28.587	1.08%
2015-04-10	32.55	32.30	32.55	32.20	32.65	175,100	5,673,420	32.401	28.47	28.25	28.47	28.17	28.56	200,176	28.342	0.77%
2015-04-09	32.30	32.30	32.60	32.15	33.50	119,210	3,865,806	32.429	28.25	28.25	28.52	28.12	29.30	136,282	28.366	-1.22%
2015-04-08	32.70	32.70	32.95	32.00	33.00	242,500	7,924,255	32.677	28.60	28.60	28.82	27.99	28.87	277,228	28.584	2.99%
2015-04-02	31.75	31.75	32.00	31.60	32.25	16,800	534,575	31.820	27.77	27.77	27.99	27.64	28.21	19,206	27.834	0.00%
2015-04-01	31.75	31.75	32.00	31.45	32.00	374,100	11,833,995	31.633	27.77	27.77	27.99	27.51	27.99	427,674	27.671	0.47%
2015-03-31	31.60	31.60	31.90	31.55	32.85	62,800	2,015,420	32.093	27.64	27.64	27.90	27.60	28.73	71,793	28.072	-1.25%
2015-03-30	32.00	32.00	32.30	31.00	32.40	79,400	2,526,785	31.824	27.99	27.99	28.25	27.12	28.34	90,771	27.837	3.23%
2015-03-27	31.00	30.85	31.20	30.70	31.00	21,900	675,310	30.836	27.12	26.99	27.29	26.85	27.12	25,036	26.973	0.81%
2015-03-26	30.75	30.75	31.20	30.55	31.10	123,900	3,834,970	30.952	26.90	26.90	27.29	26.72	27.20	141,643	27.075	-0.16%
2015-03-25	30.80	30.80	31.05	30.75	31.25	75,274	2,338,806	31.071	26.94	26.94	27.16	26.90	27.34	86,054	27.178	-0.96%
2015-03-24	31.10	31.10	31.30	30.70	31.30	115,300	3,589,765	31.134	27.20	27.20	27.38	26.85	27.38	131,812	27.234	-0.48%
2015-03-23	31.25	31.20	31.30	30.90	31.25	54,600	1,695,120	31.046	27.34	27.29	27.38	27.03	27.34	62,419	27.157	1.96%
2015-03-20	30.65	30.60	30.80	30.20	30.85	100,600	3,066,465	30.482	26.81	26.77	26.94	26.42	26.99	115,007	26.663	2.17%
2015-03-19	30.00	29.95	30.20	30.00	30.50	107,100	3,236,040	30.215	26.24	26.20	26.42	26.24	26.68	122,438	26.430	-0.66%
2015-03-18	30.20	30.20	30.25	28.95	30.25	269,700	7,969,855	29.551	26.42	26.42	26.46	25.32	26.46	308,323	25.849	2.20%
2015-03-17	29.55	29.50	29.60	29.20	29.55	20,900	612,725	29.317	25.85	25.80	25.89	25.54	25.85	23,893	25.644	1.20%
2015-03-16	29.20	29.20	29.50	28.00	29.20	39,200	1,126,315	28.733	25.54	25.54	25.80	24.49	25.54	44,814	25.133	3.18%
2015-03-13	28.30	28.25	28.30	28.20	28.45	100,400	2,843,900	28.326	24.75	24.71	24.75	24.67	24.89	114,778	24.777	1.07%
2015-03-12	28.00	28.00	28.15	27.65	28.20	63,700	1,782,175	27.978	24.49	24.49	24.62	24.19	24.67	72,822	24.473	1.27%
2015-03-11	27.65	27.45	27.65	27.65	27.85	27,000	751,500	27.833	24.19	24.01	24.19	24.19	24.36	30,867	24.347	0.73%
2015-03-10	27.45	27.45	27.85	27.45	28.00	555,100	15,614,335	28.129	24.01	24.01	24.36	24.01	24.49	634,595	24.605	-1.79%
2015-03-09	27.95	27.80	28.00	25.70	28.00	512,300	14,167,300	27.654	24.45	24.32	24.49	22.48	24.49	585,666	24.190	7.29%
2015-03-06	26.05	26.05	26.20	26.00	26.40	14,300	373,845	26.143	22.79	22.79	22.92	22.74	23.09	16,348	22.868	-1.33%
2015-03-05	26.40	26.40	26.65	26.40	26.40	11,000	289,900	26.355	23.09	23.09	23.31	23.09	23.09	12,575	23.053	-0.94%
2015-03-04	26.65	26.60	26.70	26.65	27.45	40,500	1,085,660	26.806	23.31	23.27	23.36	23.31	24.01	46,300	23.448	-0.56%
2015-03-03	26.80	26.55	26.80	27.00	27.45	2,800	76,535	27.334	23.44	23.22	23.44	23.62	24.01	3,201	23.910	-1.65%
2015-03-02	27.25	27.25	27.40	27.25	27.50	44,900	1,226,510	27.317	23.84	23.84	23.97	23.84	24.06	51,330	23.895	0.18%
2015-02-27	27.20	27.20	27.30	27.10	27.20	4,700	127,740	27.179	23.79	23.79	23.88	23.71	23.79	5,373	23.774	-0.37%
2015-02-26	27.30	27.05	27.30	26.20	27.35	77,700	2,073,400	26.685	23.88	23.66	23.88	22.92	23.92	88,827	23.342	3.80%
2015-02-25	26.30	26.30	26.50	26.30	26.70	2,600	68,620	26.392	23.01	23.01	23.18	23.01	23.36	2,972	23.086	-1.31%
2015-02-24	26.65	26.65	26.85	26.65	26.65	200	5,330	26.650	23.31	23.31	23.49	23.31	23.31	229	23.312	-0.74%
2015-02-23	26.85	26.65	26.85	26.05	26.85	23,700	622,245	26.255	23.49	23.31	23.49	22.79	23.49	27,094	22.966	0.75%
2015-02-18	26.65	26.65	26.90	-	-	0	0	-	23.31	23.31	23.53	-	-	0	-	0.00%
2015-02-17	26.65	26.65	26.90	26.60	26.95	3,000	80,125	26.708	23.31	23.31	23.53	23.27	23.57	3,430	23.363	0.57%
2015-02-16	26.50	26.50	26.75	26.50	26.50	5,200	137,800	26.500	23.18	23.18	23.40	23.18	23.18	5,945	23.180	0.00%
2015-02-13	26.50	26.30	26.40	26.05	26.70	55,500	1,462,695	26.355	23.18	23.01	23.09	22.79	23.36	63,448	23.053	1.15%
2015-02-12	26.20	26.15	26.20	25.85	26.25	6,200	161,670	26.076	22.92	22.87	22.92	22.61	22.96	7,088	22.809	0.58%
2015-02-11	26.05	26.05	26.25	-	-	600	15,660	26.100	22.79	22.79	22.96	-	-	686	22.830	0.77%
2015-02-10	25.85	25.85	25.95	25.05	25.50	30,900	776,105	25.117	22.61	22.61	22.70	21.91	22.31	35,325	21.970	1.37%
2015-02-09	25.50	25.45	25.60	25.25	25.50	6,500	165,675	25.489	22.31	22.26	22.39	22.09	22.31	7,431	22.296	1.59%
2015-02-06	25.10	25.10	25.35	25.10	25.65	22,200	558,280	25.148	21.96	21.96	22.17	21.96	22.44	25,379	21.998	-1.95%
2015-02-05	25.60	25.60	25.75	25.60	26.40	20,900	545,380	26.095	22.39	22.39	22.52	22.39	23.09	23,893	22.826	-1.73%
2015-02-04	26.05	25.80	26.05	25.15	26.40	11,400	290,865	25.515	22.79	22.57	22.79	22.00	23.09	13,033	22.318	0.00%
2015-02-03	26.05	26.05	26.30	25.50	26.10	46,300	1,190,175	25.706	22.79	22.79	23.01	22.31	22.83	52,931	22.486	3.37%
2015-02-02	25.20	25.20	25.45	25.20	26.15	29,200	738,850	25.303	22.04	22.04	22.26	22.04	22.87	33,382	22.133	-2.89%
2015-01-30	25.95	25.80	26.05	26.05	26.30	30,900	807,775	26.142	22.70	22.57	22.79	22.79	23.01	35,325	22.867	-0.76%
2015-01-29	26.15	26.15	26.40	26.10	26.30	31,800	830,425	26.114	22.87	22.87	23.09	22.83	23.01	36,354	22.843	-2.79%
2015-01-28	26.90	26.65	26.90	26.60	26.90	40,400	1,085,235	26.862	23.53	23.31	23.53	23.27	23.53	46,186	23.497	0.00%
2015-01-27	26.90	26.80	27.20	26.90	26.90	300	8,070	26.900	23.53	23.44	23.79	23.53	23.53	343	23.530	-1.47%
2015-01-26	27.30	27.30	27.35	27.05	27.40	11,600	315,015	27.157	23.88	23.88	23.92	23.66	23.97	13,261	23.755	-0.73%
2015-01-23	27.50	27.15	27.50	27.45	27.80	35,900	988,995	27.549	24.06	23.75	24.06	24.01	24.32	41,041	24.098	1.85%
2015-01-22	27.00	27.00	27.10	26.85	27.10	52,100	1,406,560	26.997	23.62	23.62	23.71	23.49	23.71	59,561	23.615	-0.18%
2015-01-21	27.05	27.05	27.20	26.30	27.05	37,000	983,970	26.594	23.66	23.66	23.79	23.01	23.66	42,299	23.262	5.25%
2015-01-20	25.70	25.70	25.90	25.00	26.10	126,800	3,244,670	25.589	22.48	22.48	22.66	21.87	22.83	144,959	22.383	2.19%
2015-01-19	25.15	25.15	25.55	25.00	27.40	113,700	2,937,865	25.839	22.00	22.00	22.35	21.87	23.97	129,983	22.602	-9.37%
2015-01-16	27.75	27.75	27.80	27.75	28.00	24,700	686,390	27.789	24.27	24.27	24.32	24.27	24.49	28,237	24.308	-0.36%
2015-01-15	27.85	27.85	27.90	27.15	28.00	35,000	960,385	27.440	24.36	24.36	24.41	23.75	24.49	40,012	24.002	2.77%
2015-01-14	27.10	27.10	27.50	27.10	27.55	59,900	1,637,910	27.344	23.71	23.71	24.06	23.71	24.10	68,478	23.919	0.37%
2015-01-13	27.00	27.00	27.20	27.00	27.30	25,500	691,465	27.116	23.62	23.62	23.79	23.62	23.88	29,152	23.719	-0.37%
2015-01-12	27.10	27.10	27.35	27.05	27.35	115,300	3,133,230	27.175	23.71	23.71	23.92	23.66	23.92	131,812	23.770	-2.87%
2015-01-09	27.90	27.65	27.90	27.10	28.80	350,400	9,842,635	28.090	24.41	24.19	24.41	23.71	25.19	400,580	24.571	2.57%
2015-01-08	27.20	27.00	27.20	26.90	27.70	25,800	703,130	27.253	23.79	23.62	23.79	23.53	24.23	29,495	23.839	-1.81%
2015-01-07	27.70	27.65	27.90	27.65	28.10	31,500	873,600	27.733	24.23	24.19	24.41	24.19	24.58	36,011	24.259	0.18%
2015-01-06	27.65	27.65	27.80	26.25	27.95	186,328	5,105,014	27.398	24.19	24.19	24.32	22.96	24.45	213,012	23.966	-0.36%
2015-01-05	27.75	27.75	28.00	27.00	28.10	91,100	2,490,000	27.333	24.27	24.27	24.49	23.62	24.58	104,146	23.909	2.59%
2015-01-02	27.05	27.05	27.10	27.00	27.05	6,500	175,725	27.035	23.66	23.66	23.71	23.62	23.66	7,431	23.648	1.31%
2014-12-31	26.70	26.70	26.85	26.50	26.60	4,600	122,160	26.557	23.36	23.36	23.49	23.18	23.27	5,259	23.230	0.56%
2014-12-30	26.55	26.45	26.65	26.40	26.70	43,800	1,165,675	26.614	23.22	23.14	23.31	23.09	23.36	50,073	23.280	0.38%
2014-12-29	26.45	26.45	26.60	26.45	27.00	23,100	620,220	26.849	23.14	23.14	23.27	23.14	23.62	26,408	23.486	5.80%
2014-12-24	25.00	24.90	25.10	25.00	25.55	16,300	413,760	25.384	21.87	21.78	21.96	21.87	22.35	18,634	22.204	-2.15%
2014-12-23	25.55	25.55	25.80	25.55	26.50	68,400	1,782,520	26.060	22.35	22.35	22.57	22.35	23.18	78,195	22.796	-2.48%
2014-12-22	26.20	26.20	26.40	26.05	26.70	59,100	1,560,220	26.400	22.92	22.92	23.09	22.79	23.36	67,564	23.093	-0.38%
2014-12-19	26.30	26.30	26.50	25.70	26.40	49,600	1,297,455	26.158	23.01	23.01	23.18	22.48	23.09	56,703	22.882	0.96%
2014-12-18	26.05	26.00	26.25	26.00	26.45	83,400	2,187,615	26.230	22.79	22.74	22.96	22.74	23.14	95,344	22.945	-1.14%
2014-12-17	26.35	26.25	26.35	25.90	26.35	57,010	1,486,286	26.071	23.05	22.96	23.05	22.66	23.05	65,174	22.805	1.35%
2014-12-16	26.00	25.80	26.00	25.15	26.00	13,500	341,260	25.279	22.74	22.57	22.74	22.00	22.74	15,433	22.112	3.38%
2014-12-15	25.15	25.15	25.40	24.65	25.00	26,500	660,865	24.938	22.00	22.00	22.22	21.56	21.87	30,295	21.814	0.84%
2014-12-12	25.45	25.45	25.70	25.35	25.70	119,800	3,050,935	25.467	21.82	21.82	22.03	21.73	22.03	139,757	21.830	0.00%
2014-12-11	25.45	25.45	25.60	25.25	25.65	55,400	1,410,865	25.467	21.82	21.82	21.94	21.64	21.99	64,629	21.830	-0.78%
2014-12-10	25.65	25.65	25.80	24.45	25.65	125,100	3,172,075	25.356	21.99	21.99	22.12	20.96	21.99	145,940	21.735	3.22%
2014-12-09	24.85	24.85	25.00	24.50	26.85	252,500	6,556,025	25.965	21.30	21.30	21.43	21.00	23.02	294,563	22.257	-4.61%
2014-12-08	26.05	26.00	26.25	25.25	27.50	419,000	10,799,290	25.774	22.33	22.29	22.50	21.64	23.57	488,799	22.093	2.16%
2014-12-05	25.50	25.40	25.65	24.80	26.10	211,300	5,415,980	25.632	21.86	21.77	21.99	21.26	22.37	246,500	21.972	0.59%
2014-12-04	25.35	25.35	25.45	24.25	25.65	156,648	3,944,344	25.180	21.73	21.73	21.82	20.79	21.99	182,743	21.584	4.54%
2014-12-03	24.25	24.05	24.25	21.85	24.45	342,900	8,291,475	24.180	20.79	20.62	20.79	18.73	20.96	400,022	20.728	1.46%
2014-12-02	23.90	23.70	23.90	22.80	23.95	90,200	2,102,355	23.308	20.49	20.32	20.49	19.54	20.53	105,226	19.979	4.37%
2014-12-01	22.90	22.85	23.00	22.60	23.20	41,100	942,195	22.925	19.63	19.59	19.72	19.37	19.89	47,947	19.651	0.22%
2014-11-28	22.85	22.85	23.00	22.60	23.00	29,600	676,055	22.840	19.59	19.59	19.72	19.37	19.72	34,531	19.578	1.11%
2014-11-27	22.60	22.40	22.60	22.30	22.60	129,000	2,902,635	22.501	19.37	19.20	19.37	19.12	19.37	150,490	19.288	1.12%
2014-11-26	22.35	22.15	22.35	22.00	22.35	9,400	208,780	22.211	19.16	18.99	19.16	18.86	19.16	10,966	19.039	2.52%
2014-11-25	21.80	21.80	21.95	21.75	21.75	5,600	121,800	21.750	18.69	18.69	18.82	18.64	18.64	6,533	18.644	0.23%
2014-11-24	21.75	21.60	21.75	21.40	21.75	105,500	2,280,690	21.618	18.64	18.52	18.64	18.34	18.64	123,075	18.531	3.08%
2014-11-21	21.10	20.90	21.30	21.05	21.25	210,000	4,444,500	21.164	18.09	17.92	18.26	18.04	18.22	244,983	18.142	0.48%
2014-11-20	21.00	20.85	21.05	20.90	21.05	216,000	4,535,150	20.996	18.00	17.87	18.04	17.92	18.04	251,983	17.998	0.00%
2014-11-19	21.00	21.00	21.05	21.00	21.15	193,500	4,076,470	21.067	18.00	18.00	18.04	18.00	18.13	225,734	18.059	-0.71%
2014-11-18	21.15	21.10	21.20	21.15	21.50	75,500	1,603,075	21.233	18.13	18.09	18.17	18.13	18.43	88,077	18.201	0.00%
2014-11-17	21.15	21.15	21.20	21.15	21.40	37,600	800,665	21.294	18.13	18.13	18.17	18.13	18.34	43,864	18.254	0.00%
2014-11-14	21.15	21.15	21.30	21.15	21.40	251,800	5,337,395	21.197	18.13	18.13	18.26	18.13	18.34	293,746	18.170	-1.17%
2014-11-13	21.40	21.25	21.40	21.40	21.40	10,500	224,700	21.400	18.34	18.22	18.34	18.34	18.34	12,249	18.344	0.23%
2014-11-12	21.35	21.35	21.40	21.10	21.25	50,000	1,060,000	21.200	18.30	18.30	18.34	18.09	18.22	58,329	18.173	1.67%
2014-11-11	21.00	21.00	21.10	21.00	21.30	8,300	175,440	21.137	18.00	18.00	18.09	18.00	18.26	9,683	18.119	-0.47%
2014-11-10	21.10	20.95	21.05	20.75	21.10	10,800	226,275	20.951	18.09	17.96	18.04	17.79	18.09	12,599	17.960	2.93%
2014-11-07	20.50	20.40	20.50	20.50	20.75	134,300	2,780,350	20.703	17.57	17.49	17.57	17.57	17.79	156,672	17.746	-0.97%
2014-11-06	20.70	20.60	20.70	20.70	20.75	30,000	621,500	20.717	17.74	17.66	17.74	17.74	17.79	34,998	17.758	0.00%
2014-11-05	20.70	20.50	20.70	20.60	21.00	149,400	3,098,540	20.740	17.74	17.57	17.74	17.66	18.00	174,288	17.778	0.00%
2014-11-04	20.70	20.60	20.70	20.70	20.95	988,500	20,637,765	20.878	17.74	17.66	17.74	17.74	17.96	1,153,170	17.897	-1.43%
2014-11-03	21.00	21.00	21.10	21.00	21.10	7,000	147,500	21.071	18.00	18.00	18.09	18.00	18.09	8,166	18.062	-0.24%
2014-10-31	21.05	21.05	21.20	20.85	21.05	187,900	3,941,160	20.975	18.04	18.04	18.17	17.87	18.04	219,201	17.980	1.69%
2014-10-30	20.70	20.70	20.85	20.60	20.70	37,900	783,295	20.667	17.74	17.74	17.87	17.66	17.74	44,214	17.716	0.49%
2014-10-29	20.60	20.60	20.70	20.60	20.65	12,700	261,755	20.611	17.66	17.66	17.74	17.66	17.70	14,816	17.667	1.23%
2014-10-28	20.35	20.25	20.40	20.35	20.35	1,000	20,350	20.350	17.44	17.36	17.49	17.44	17.44	1,167	17.444	2.57%
2014-10-27	19.84	19.84	19.96	19.84	20.00	12,000	238,400	19.867	17.01	17.01	17.11	17.01	17.14	13,999	17.030	-1.54%
2014-10-24	20.15	20.05	20.15	20.10	20.20	6,800	137,255	20.185	17.27	17.19	17.27	17.23	17.32	7,933	17.302	-0.74%
2014-10-23	20.30	20.20	20.30	20.30	20.40	8,500	173,000	20.353	17.40	17.32	17.40	17.40	17.49	9,916	17.447	-0.49%
2014-10-22	20.40	20.35	20.40	20.40	20.40	10,200	208,080	20.400	17.49	17.44	17.49	17.49	17.49	11,899	17.487	-0.24%
2014-10-21	20.45	20.45	20.60	20.45	20.55	3,200	65,460	20.456	17.53	17.53	17.66	17.53	17.62	3,733	17.535	-0.73%
2014-10-20	20.60	20.60	20.65	20.60	20.60	10,100	208,055	20.600	17.66	17.66	17.70	17.66	17.66	11,783	17.658	0.24%
2014-10-17	20.55	20.55	20.60	20.30	20.55	85,700	1,753,065	20.456	17.62	17.62	17.66	17.40	17.62	99,976	17.535	-0.24%
2014-10-16	20.60	20.55	20.60	20.65	20.80	10,300	213,240	20.703	17.66	17.62	17.66	17.70	17.83	12,016	17.747	-0.72%
2014-10-15	20.75	20.70	20.75	20.75	20.75	8,900	184,675	20.750	17.79	17.74	17.79	17.79	17.79	10,383	17.787	0.24%
2014-10-14	20.70	20.60	20.70	20.65	21.00	179,300	3,712,140	20.704	17.74	17.66	17.74	17.70	18.00	209,169	17.747	-0.72%
2014-10-13	20.85	20.85	20.90	20.65	20.85	40,500	840,925	20.764	17.87	17.87	17.92	17.70	17.87	47,247	17.799	0.00%
2014-10-10	20.85	20.85	20.95	20.85	21.05	24,000	500,725	20.864	17.87	17.87	17.96	17.87	18.04	27,998	17.884	-0.95%
2014-10-09	21.05	20.95	21.05	20.95	21.10	82,300	1,729,255	21.012	18.04	17.96	18.04	17.96	18.09	96,010	18.011	0.72%
2014-10-08	20.90	20.90	21.00	20.55	20.95	434,200	9,059,985	20.866	17.92	17.92	18.00	17.62	17.96	506,532	17.886	1.21%
2014-10-07	20.65	20.65	20.70	20.60	20.70	30,300	625,195	20.634	17.70	17.70	17.74	17.66	17.74	35,348	17.687	0.49%
2014-10-06	20.55	20.55	20.65	20.45	20.65	40,000	822,615	20.565	17.62	17.62	17.70	17.53	17.70	46,663	17.629	0.00%
2014-10-03	20.55	20.50	20.55	20.40	20.60	109,800	2,252,845	20.518	17.62	17.57	17.62	17.49	17.66	128,091	17.588	0.98%
2014-09-30	20.35	20.35	20.45	18.40	20.45	89,800	1,812,230	20.181	17.44	17.44	17.53	15.77	17.53	104,759	17.299	-0.25%
2014-09-29	20.40	20.35	20.45	20.35	20.45	18,300	373,450	20.407	17.49	17.44	17.53	17.44	17.53	21,349	17.493	-0.24%
2014-09-26	20.45	20.35	20.45	20.35	20.45	20,000	407,900	20.395	17.53	17.44	17.53	17.44	17.53	23,332	17.483	0.00%
2014-09-25	20.45	20.30	20.45	20.45	20.60	36,900	759,690	20.588	17.53	17.40	17.53	17.53	17.66	43,047	17.648	-0.24%
2014-09-24	20.50	20.40	20.55	19.96	20.50	174,500	3,533,815	20.251	17.57	17.49	17.62	17.11	17.57	203,569	17.359	1.99%
2014-09-23	20.10	19.92	20.10	19.80	20.10	122,400	2,455,565	20.062	17.23	17.08	17.23	16.97	17.23	142,790	17.197	1.41%
2014-09-22	19.82	19.80	19.82	19.82	20.05	15,600	310,700	19.917	16.99	16.97	16.99	16.99	17.19	18,199	17.073	-2.36%
2014-09-19	20.30	20.20	20.30	20.05	20.35	39,200	793,005	20.230	17.40	17.32	17.40	17.19	17.44	45,730	17.341	1.50%
2014-09-18	20.00	20.00	20.10	19.94	21.00	45,600	915,206	20.070	17.14	17.14	17.23	17.09	18.00	53,196	17.204	-0.25%
2014-09-17	20.05	20.00	20.20	19.96	20.10	61,200	1,226,964	20.048	17.19	17.14	17.32	17.11	17.23	71,395	17.186	0.25%
2014-09-16	20.00	20.00	20.10	20.00	20.45	70,000	1,406,400	20.091	17.14	17.14	17.23	17.14	17.53	81,661	17.222	-2.68%
2014-09-15	20.55	20.55	20.60	20.45	20.55	36,500	748,925	20.519	17.62	17.62	17.66	17.53	17.62	42,580	17.588	-0.24%
2014-09-12	20.60	20.60	20.70	20.50	20.60	48,000	987,300	20.569	17.66	17.66	17.74	17.57	17.66	55,996	17.632	-0.24%
2014-09-11	20.65	20.50	20.65	20.65	20.80	19,800	409,890	20.702	17.70	17.57	17.70	17.70	17.83	23,098	17.745	-0.24%
2014-09-10	20.70	20.60	20.70	20.50	20.75	131,000	2,711,660	20.700	17.74	17.66	17.74	17.57	17.79	152,823	17.744	-0.72%
2014-09-08	20.85	20.65	20.85	20.80	20.85	35,400	737,925	20.845	17.87	17.70	17.87	17.83	17.87	41,297	17.869	0.97%
2014-09-05	20.65	20.65	20.85	20.65	20.70	23,500	485,050	20.640	17.70	17.70	17.87	17.70	17.74	27,415	17.693	0.24%
2014-09-04	20.60	20.50	20.60	19.80	20.60	37,200	760,685	20.449	17.66	17.57	17.66	16.97	17.66	43,397	17.529	0.98%
2014-09-03	20.40	20.40	20.55	20.30	20.40	34,400	701,560	20.394	17.49	17.49	17.62	17.40	17.49	40,131	17.482	1.24%
2014-09-02	20.15	20.10	20.20	19.98	20.15	18,700	374,035	20.002	17.27	17.23	17.32	17.13	17.27	21,815	17.146	1.66%
2014-09-01	19.82	19.82	19.88	19.70	19.80	20,500	404,920	19.752	16.99	16.99	17.04	16.89	16.97	23,915	16.932	0.20%
2014-08-29	19.78	19.78	19.84	19.70	19.72	31,200	614,840	19.706	16.96	16.96	17.01	16.89	16.90	36,397	16.892	0.92%
2014-08-28	19.60	19.48	19.60	19.48	19.62	9,100	178,326	19.596	16.80	16.70	16.80	16.70	16.82	10,616	16.798	-0.20%
2014-08-27	19.64	19.58	19.64	19.70	19.70	41,400	815,580	19.700	16.84	16.78	16.84	16.89	16.89	48,297	16.887	0.10%
2014-08-26	19.62	19.62	19.66	19.60	19.92	23,300	460,752	19.775	16.82	16.82	16.85	16.80	17.08	27,181	16.951	-0.91%
2014-08-25	19.80	19.70	19.80	19.80	19.82	15,400	305,080	19.810	16.97	16.89	16.97	16.97	16.99	17,965	16.982	-0.60%
2014-08-22	19.92	19.90	19.96	19.90	19.92	3,600	71,680	19.911	17.08	17.06	17.11	17.06	17.08	4,200	17.068	0.81%
2014-08-21	19.76	19.76	19.92	19.68	19.98	116,800	2,324,350	19.900	16.94	16.94	17.08	16.87	17.13	136,257	17.059	-1.20%
2014-08-20	20.00	19.88	20.00	20.00	20.00	400	8,000	20.000	17.14	17.04	17.14	17.14	17.14	467	17.144	0.00%
2014-08-19	20.00	19.96	20.10	19.96	20.10	8,000	160,196	20.025	17.14	17.11	17.23	17.11	17.23	9,333	17.165	0.10%
2014-08-18	19.98	19.98	20.15	19.80	20.30	44,500	889,961	19.999	17.13	17.13	17.27	16.97	17.40	51,913	17.143	0.60%
2014-08-15	19.86	19.84	19.96	19.68	19.94	118,800	2,351,684	19.795	17.02	17.01	17.11	16.87	17.09	138,590	16.969	0.81%
2014-08-14	19.70	19.56	19.70	19.68	19.80	134,600	2,656,716	19.738	16.89	16.77	16.89	16.87	16.97	157,022	16.919	-0.10%
2014-08-13	19.72	19.72	19.80	19.68	19.70	30,400	598,472	19.687	16.90	16.90	16.97	16.87	16.89	35,464	16.875	-0.20%
2014-08-12	19.76	19.72	19.76	19.76	19.84	16,000	316,968	19.811	16.94	16.90	16.94	16.94	17.01	18,665	16.982	-0.20%
2014-08-11	19.80	19.80	19.88	19.60	19.86	248,800	4,908,108	19.727	16.97	16.97	17.04	16.80	17.02	290,247	16.910	2.06%
2014-08-08	19.40	19.40	19.52	19.30	19.50	126,900	2,470,496	19.468	16.63	16.63	16.73	16.54	16.72	148,040	16.688	0.10%
2014-08-07	19.38	19.36	19.50	19.38	19.70	146,900	2,879,192	19.600	16.61	16.60	16.72	16.61	16.89	171,371	16.801	-1.32%
2014-08-06	19.64	19.64	19.76	19.40	19.60	47,300	924,620	19.548	16.84	16.84	16.94	16.63	16.80	55,180	16.757	-0.20%
2014-08-05	19.68	19.66	19.78	19.56	19.72	107,300	2,115,056	19.712	16.87	16.85	16.96	16.77	16.90	125,175	16.897	-0.30%
2014-08-04	19.74	19.74	19.76	19.40	19.78	185,600	3,634,162	19.581	16.92	16.92	16.94	16.63	16.96	216,518	16.785	2.60%
2014-08-01	19.24	19.26	19.38	19.24	19.38	23,200	449,702	19.384	16.49	16.51	16.61	16.49	16.61	27,065	16.616	-1.33%
2014-07-31	19.50	19.48	19.64	19.10	19.64	203,500	3,953,348	19.427	16.72	16.70	16.84	16.37	16.84	237,400	16.653	1.04%
2014-07-30	19.30	19.28	19.38	19.28	19.64	50,700	980,924	19.348	16.54	16.53	16.61	16.53	16.84	59,146	16.585	0.00%
2014-07-29	19.30	19.30	19.34	19.20	19.42	90,800	1,752,980	19.306	16.54	16.54	16.58	16.46	16.65	105,926	16.549	0.42%
2014-07-28	19.22	19.22	19.32	18.82	19.34	139,000	2,657,866	19.121	16.48	16.48	16.56	16.13	16.58	162,155	16.391	3.78%
2014-07-25	18.52	18.50	18.64	18.44	18.52	30,500	563,416	18.473	15.88	15.86	15.98	15.81	15.88	35,581	15.835	0.33%
2014-07-24	18.46	18.34	18.46	18.32	18.46	81,500	1,495,658	18.352	15.82	15.72	15.82	15.70	15.82	95,077	15.731	2.33%
2014-07-23	18.04	18.04	18.12	18.00	18.12	20,000	361,134	18.057	15.46	15.46	15.53	15.43	15.53	23,332	15.478	0.45%
2014-07-22	17.96	17.96	18.00	17.70	18.50	154,800	2,754,720	17.795	15.40	15.40	15.43	15.17	15.86	180,587	15.254	2.39%
2014-07-21	17.54	17.50	17.60	17.52	17.60	100,000	1,756,000	17.560	15.04	15.00	15.09	15.02	15.09	116,659	15.052	0.23%
2014-07-18	17.50	17.50	17.58	17.40	17.58	25,300	443,524	17.531	15.00	15.00	15.07	14.92	15.07	29,515	15.027	0.23%
2014-07-17	17.46	17.40	17.52	17.46	17.46	10,000	174,600	17.460	14.97	14.92	15.02	14.97	14.97	11,666	14.967	-0.23%
2014-07-16	17.50	17.50	17.54	17.46	17.80	34,300	605,712	17.659	15.00	15.00	15.04	14.97	15.26	40,014	15.138	0.00%
2014-07-15	17.50	17.50	17.56	17.42	17.56	78,700	1,375,520	17.478	15.00	15.00	15.05	14.93	15.05	91,810	14.982	0.11%
2014-07-14	17.48	17.48	17.56	17.26	17.54	218,900	3,823,204	17.466	14.98	14.98	15.05	14.80	15.04	255,366	14.971	0.34%
2014-07-11	17.42	17.42	17.44	17.42	17.44	31,900	556,076	17.432	14.93	14.93	14.95	14.93	14.95	37,214	14.943	-0.23%
2014-07-10	17.46	17.38	17.46	17.00	17.48	552,900	9,583,270	17.333	14.97	14.90	14.97	14.57	14.98	645,005	14.858	2.34%
2014-07-09	17.06	17.06	17.10	17.00	17.14	680,400	11,655,548	17.130	14.62	14.62	14.66	14.57	14.69	793,745	14.684	-0.47%
2014-07-08	17.14	17.06	17.12	17.04	17.26	15,900	272,294	17.125	14.69	14.62	14.68	14.61	14.80	18,549	14.680	0.59%
2014-07-07	17.04	17.04	17.18	16.98	17.32	201,800	3,459,120	17.141	14.61	14.61	14.73	14.56	14.85	235,417	14.694	-1.27%
2014-07-04	17.26	17.24	17.26	17.26	17.32	86,300	1,491,278	17.280	14.80	14.78	14.80	14.80	14.85	100,676	14.813	-0.23%
2014-07-03	17.30	17.30	17.36	17.26	17.30	11,000	190,086	17.281	14.83	14.83	14.88	14.80	14.83	12,832	14.813	0.46%
2014-07-02	17.22	17.20	17.32	17.22	17.30	72,400	1,247,052	17.225	14.76	14.74	14.85	14.76	14.83	84,461	14.765	0.12%
2014-06-30	17.20	17.20	17.30	17.20	17.22	12,400	213,300	17.202	14.74	14.74	14.83	14.74	14.76	14,466	14.745	0.70%
2014-06-27	17.08	17.04	17.16	17.08	17.08	1,000	17,080	17.080	14.64	14.61	14.71	14.64	14.64	1,167	14.641	0.35%
2014-06-26	17.02	17.02	17.14	16.92	17.02	15,100	256,644	16.996	14.59	14.59	14.69	14.50	14.59	17,615	14.569	0.95%
2014-06-25	16.86	16.82	16.96	16.82	16.82	400	6,728	16.820	14.45	14.42	14.54	14.42	14.42	467	14.418	-0.35%
2014-06-24	16.92	16.92	17.06	-	-	0	0	-	14.50	14.50	14.62	-	-	0	-	0.59%
2014-06-23	16.82	16.82	16.96	16.80	16.98	9,900	167,164	16.885	14.42	14.42	14.54	14.40	14.56	11,549	14.474	-0.83%
2014-06-20	16.96	16.88	17.02	16.96	16.96	200	3,392	16.960	14.54	14.47	14.59	14.54	14.54	233	14.538	0.47%
2014-06-19	16.88	16.74	16.88	17.02	18.52	9,300	167,304	17.990	14.47	14.35	14.47	14.59	15.88	10,849	15.421	-0.82%
2014-06-18	17.02	17.02	17.16	17.02	17.04	36,000	613,260	17.035	14.59	14.59	14.71	14.59	14.61	41,997	14.602	-1.05%
2014-06-17	17.20	17.16	17.26	17.18	17.42	2,400	41,372	17.238	14.74	14.71	14.80	14.73	14.93	2,800	14.777	-1.26%
2014-06-16	17.42	17.32	17.42	17.34	17.42	7,200	125,168	17.384	14.93	14.85	14.93	14.86	14.93	8,399	14.902	0.23%
2014-06-13	17.38	17.24	17.38	17.20	17.40	15,000	259,800	17.320	14.90	14.78	14.90	14.74	14.92	17,499	14.847	2.12%
2014-06-12	17.02	17.02	17.16	17.02	17.16	42,700	729,418	17.082	14.59	14.59	14.71	14.59	14.71	49,813	14.643	-0.82%
2014-06-11	17.16	17.08	17.16	17.06	17.16	10,500	179,348	17.081	14.71	14.64	14.71	14.62	14.71	12,249	14.642	0.59%
2014-06-10	17.06	17.06	17.20	16.86	17.06	80,300	1,361,034	16.949	14.62	14.62	14.74	14.45	14.62	93,677	14.529	1.19%
2014-06-09	16.86	16.86	16.96	16.80	16.96	60,100	1,013,716	16.867	14.45	14.45	14.54	14.40	14.54	70,112	14.459	0.12%
2014-06-06	16.84	16.82	16.94	16.74	17.04	3,100	52,172	16.830	14.44	14.42	14.52	14.35	14.61	3,616	14.426	-0.94%
2014-06-05	17.00	16.90	17.00	16.72	17.00	60,800	1,021,586	16.802	14.57	14.49	14.57	14.33	14.57	70,928	14.403	1.67%
2014-06-04	16.72	16.72	16.86	16.64	16.74	68,000	1,135,660	16.701	14.33	14.33	14.45	14.26	14.35	79,328	14.316	-1.07%
2014-06-03	16.90	16.90	17.04	16.90	17.06	82,600	1,403,098	16.987	14.49	14.49	14.61	14.49	14.62	96,360	14.561	-0.94%
2014-05-30	17.06	17.00	17.06	16.94	17.08	14,000	237,660	16.976	14.62	14.57	14.62	14.52	14.64	16,332	14.552	0.83%
2014-05-29	16.92	16.92	17.04	16.92	17.08	23,000	390,820	16.992	14.50	14.50	14.61	14.50	14.64	26,831	14.566	-0.35%
2014-05-28	16.98	16.96	17.00	16.76	17.00	267,300	4,500,198	16.836	14.56	14.54	14.57	14.37	14.57	311,828	14.432	1.80%
2014-05-27	16.68	16.68	16.82	16.68	16.82	100,500	1,689,104	16.807	14.30	14.30	14.42	14.30	14.42	117,242	14.407	-0.83%
2014-05-26	16.82	16.30	16.88	16.64	16.86	18,000	302,130	16.785	14.42	13.97	14.47	14.26	14.45	20,999	14.388	0.72%
2014-05-23	16.70	16.68	16.76	16.70	16.74	6,900	115,310	16.712	14.32	14.30	14.37	14.32	14.35	8,049	14.325	1.33%
2014-05-22	16.48	16.48	16.50	16.48	16.60	29,200	481,878	16.503	14.13	14.13	14.14	14.13	14.23	34,064	14.146	0.00%
2014-05-21	16.48	16.42	16.62	16.34	16.62	10,800	178,380	16.517	14.13	14.08	14.25	14.01	14.25	12,599	14.158	-0.12%
2014-05-20	16.50	16.38	16.50	16.22	16.58	162,600	2,684,100	16.507	14.14	14.04	14.14	13.90	14.21	189,687	14.150	0.12%
2014-05-19	16.48	16.48	16.54	16.48	16.54	1,400	23,132	16.523	14.13	14.13	14.18	14.13	14.18	1,633	14.163	-0.24%
2014-05-16	16.52	16.52	16.68	16.50	16.66	20,400	338,704	16.603	14.16	14.16	14.30	14.14	14.28	23,798	14.232	-1.55%
2014-05-15	16.78	16.66	16.82	16.48	16.88	10,200	170,388	16.705	14.38	14.28	14.42	14.13	14.47	11,899	14.319	-0.47%
2014-05-14	16.86	16.86	17.06	16.74	17.00	6,100	103,386	16.949	14.45	14.45	14.62	14.35	14.57	7,116	14.528	-0.47%
2014-05-13	16.94	16.90	17.04	16.94	17.00	5,000	84,902	16.980	14.52	14.49	14.61	14.52	14.57	5,833	14.556	1.19%
2014-05-12	16.74	16.72	16.92	16.62	16.84	75,800	1,270,116	16.756	14.35	14.33	14.50	14.25	14.44	88,427	14.363	0.24%
2014-05-09	16.70	16.60	16.82	16.70	16.72	4,600	76,892	16.716	14.32	14.23	14.42	14.32	14.33	5,366	14.329	-0.71%
2014-05-08	16.82	16.72	16.82	16.82	17.16	67,000	1,135,380	16.946	14.42	14.33	14.42	14.42	14.71	78,161	14.526	-0.47%
2014-05-07	16.90	16.84	16.90	-	-	0	0	-	14.49	14.44	14.49	-	-	0	-	-0.47%
2014-05-05	16.98	16.96	17.02	16.92	16.98	62,000	1,052,400	16.974	14.56	14.54	14.59	14.50	14.56	72,328	14.550	-0.24%
2014-05-02	17.02	17.02	17.10	17.02	17.06	1,400	23,868	17.049	14.59	14.59	14.66	14.59	14.62	1,633	14.614	0.24%
2014-04-30	16.98	16.94	17.00	16.34	17.02	57,400	973,112	16.953	14.56	14.52	14.57	14.01	14.59	66,962	14.532	-0.47%
2014-04-29	17.06	17.06	17.18	16.90	17.06	6,000	101,880	16.980	14.62	14.62	14.73	14.49	14.62	7,000	14.555	0.95%
2014-04-28	16.90	16.90	16.98	16.90	17.00	21,300	361,442	16.969	14.49	14.49	14.56	14.49	14.57	24,848	14.546	-1.97%
2014-04-25	17.24	17.16	17.24	-	-	0	0	-	14.78	14.71	14.78	-	-	0	-	-0.69%
2014-04-24	17.36	17.36	17.44	17.30	17.50	6,200	107,644	17.362	14.88	14.88	14.95	14.83	15.00	7,233	14.883	0.23%
2014-04-23	17.32	17.32	17.40	17.32	17.38	1,500	26,010	17.340	14.85	14.85	14.92	14.85	14.90	1,750	14.864	0.12%
2014-04-22	17.30	17.28	17.44	17.20	17.70	15,100	263,496	17.450	14.83	14.81	14.95	14.74	15.17	17,615	14.958	-2.04%
2014-04-17	17.66	17.62	17.72	17.66	17.82	58,000	1,026,420	17.697	15.14	15.10	15.19	15.14	15.28	67,662	15.170	-0.34%
2014-04-16	17.72	17.70	17.76	-	-	0	0	-	15.19	15.17	15.22	-	-	0	-	0.00%
2014-04-15	17.72	17.68	17.76	17.72	17.92	22,000	392,440	17.838	15.19	15.16	15.22	15.19	15.36	25,665	15.291	-2.10%
2014-04-14	18.10	18.02	18.08	-	-	0	0	-	15.52	15.45	15.50	-	-	0	-	-0.33%
2014-04-11	18.16	18.08	18.18	18.06	18.42	29,600	541,060	18.279	15.57	15.50	15.58	15.48	15.79	34,531	15.669	-1.41%
2014-04-10	18.42	18.34	18.42	17.96	18.46	201,700	3,686,394	18.277	15.79	15.72	15.79	15.40	15.82	235,300	15.667	2.45%
2014-04-09	17.98	17.94	17.98	17.58	18.08	287,500	5,178,572	18.012	15.41	15.38	15.41	15.07	15.50	335,393	15.440	1.81%
2014-04-08	17.66	17.66	17.74	16.40	17.70	39,500	692,982	17.544	15.14	15.14	15.21	14.06	15.17	46,080	15.039	2.08%
2014-04-07	17.30	17.32	17.34	17.08	17.34	90,500	1,565,836	17.302	14.83	14.85	14.86	14.64	14.86	105,576	14.831	-0.35%
2014-04-04	17.36	17.36	17.42	17.36	17.46	47,800	831,616	17.398	14.88	14.88	14.93	14.88	14.97	55,763	14.913	-0.46%
2014-04-03	17.44	17.42	17.48	17.26	17.50	16,700	291,904	17.479	14.95	14.93	14.98	14.80	15.00	19,482	14.983	-0.11%
2014-04-02	17.46	17.46	17.50	17.44	17.60	21,000	366,600	17.457	14.97	14.97	15.00	14.95	15.09	24,498	14.964	1.04%
2014-04-01	17.28	17.28	17.44	17.26	17.26	1,000	17,260	17.260	14.81	14.81	14.95	14.80	14.80	1,167	14.795	0.23%
2014-03-31	17.24	17.22	17.30	17.24	17.32	50,000	864,200	17.284	14.78	14.76	14.83	14.78	14.85	58,329	14.816	0.00%
2014-03-28	17.24	17.14	17.34	17.24	17.24	9,200	158,608	17.240	14.78	14.69	14.86	14.78	14.78	10,733	14.778	0.23%
2014-03-27	17.20	17.18	17.38	17.20	17.50	65,600	1,131,826	17.253	14.74	14.73	14.90	14.74	15.00	76,528	14.790	-0.69%
2014-03-26	17.32	17.32	17.52	17.32	17.54	77,913	1,358,968	17.442	14.85	14.85	15.02	14.85	15.04	90,892	14.951	-1.03%
2014-03-25	17.50	17.50	17.58	17.50	17.60	4,100	72,150	17.598	15.00	15.00	15.07	15.00	15.09	4,783	15.085	0.00%
2014-03-24	17.50	17.44	17.56	17.18	17.50	43,600	760,132	17.434	15.00	14.95	15.05	14.73	15.00	50,863	14.945	0.46%
2014-03-21	17.42	17.42	17.48	17.00	17.50	210,200	3,638,814	17.311	14.93	14.93	14.98	14.57	15.00	245,216	14.839	3.69%
2014-03-20	16.80	16.80	16.92	16.78	17.32	98,200	1,693,108	17.241	14.40	14.40	14.50	14.38	14.85	114,559	14.779	-2.33%
2014-03-19	17.20	17.14	17.26	17.04	17.28	31,300	536,834	17.151	14.74	14.69	14.80	14.61	14.81	36,514	14.702	-1.04%
2014-03-18	17.38	17.38	17.40	17.34	17.48	11,700	203,100	17.359	14.90	14.90	14.92	14.86	14.98	13,649	14.880	-0.23%
2014-03-17	17.42	17.40	17.52	17.26	17.48	67,900	1,181,798	17.405	14.93	14.92	15.02	14.80	14.98	79,211	14.920	0.23%
2014-03-14	17.38	17.32	17.42	17.38	17.44	33,300	580,394	17.429	14.90	14.85	14.93	14.90	14.95	38,847	14.940	-0.69%
2014-03-13	17.50	17.46	17.50	16.80	17.62	89,500	1,544,190	17.254	15.00	14.97	15.00	14.40	15.10	104,409	14.790	1.16%
2014-03-12	17.30	17.28	17.32	17.20	17.44	208,400	3,607,926	17.313	14.83	14.81	14.85	14.74	14.95	243,116	14.840	-0.46%
2014-03-11	17.38	17.30	17.38	17.26	17.40	37,100	641,244	17.284	14.90	14.83	14.90	14.80	14.92	43,280	14.816	1.05%
2014-03-10	17.20	17.20	17.28	17.20	17.80	72,400	1,249,138	17.253	14.74	14.74	14.81	14.74	15.26	84,461	14.790	-3.70%
2014-03-07	17.86	17.86	17.92	17.86	18.10	1,200	21,510	17.925	15.31	15.31	15.36	15.31	15.52	1,400	15.365	-0.33%
2014-03-06	17.92	17.90	18.00	17.62	18.02	38,600	687,440	17.809	15.36	15.34	15.43	15.10	15.45	45,030	15.266	0.67%
2014-03-05	17.80	17.80	17.88	17.74	17.94	205,800	3,667,942	17.823	15.26	15.26	15.33	15.21	15.38	240,083	15.278	-0.56%
2014-03-04	17.90	17.84	17.98	17.78	17.90	364,400	6,487,850	17.804	15.34	15.29	15.41	15.24	15.34	425,104	15.262	0.00%
2014-03-03	17.90	17.86	17.90	17.80	17.94	123,600	2,215,730	17.927	15.34	15.31	15.34	15.26	15.38	144,190	15.367	0.34%
2014-02-28	17.84	17.84	17.86	17.54	17.86	51,800	919,026	17.742	15.29	15.29	15.31	15.04	15.31	60,429	15.208	0.11%
2014-02-27	17.82	17.76	17.86	17.68	17.94	5,450	97,302	17.854	15.28	15.22	15.31	15.16	15.38	6,358	15.304	0.22%
2014-02-26	17.78	17.78	17.80	17.70	18.10	31,000	550,474	17.757	15.24	15.24	15.26	15.17	15.52	36,164	15.222	-0.67%
2014-02-25	17.90	17.78	17.90	17.76	18.18	15,100	270,378	17.906	15.34	15.24	15.34	15.22	15.58	17,615	15.349	-1.97%
2014-02-24	18.26	18.26	18.30	18.20	18.26	49,500	902,728	18.237	15.65	15.65	15.69	15.60	15.65	57,746	15.633	-2.35%
2014-02-21	18.70	18.68	18.70	18.70	18.96	12,200	228,478	18.728	16.03	16.01	16.03	16.03	16.25	14,232	16.053	-1.79%
2014-02-20	19.04	18.96	19.04	19.04	19.24	2,600	49,606	19.079	16.32	16.25	16.32	16.32	16.49	3,033	16.355	-0.63%
2014-02-19	19.16	19.14	19.24	19.14	19.16	4,200	80,428	19.150	16.42	16.41	16.49	16.41	16.42	4,900	16.415	0.52%
2014-02-18	19.06	18.96	19.06	19.04	19.18	45,800	874,924	19.103	16.34	16.25	16.34	16.32	16.44	53,430	16.375	-0.73%
2014-02-17	19.20	19.20	19.28	-	-	0	0	-	16.46	16.46	16.53	-	-	0	-	0.95%
2014-02-14	19.02	19.02	19.12	-	-	0	0	-	16.30	16.30	16.39	-	-	0	-	0.63%
2014-02-13	18.90	18.90	18.98	18.90	19.10	8,500	161,772	19.032	16.20	16.20	16.27	16.20	16.37	9,916	16.314	-0.53%
2014-02-12	19.00	19.00	19.06	19.00	19.02	10,100	192,100	19.020	16.29	16.29	16.34	16.29	16.30	11,783	16.304	0.11%
2014-02-11	18.98	18.98	19.10	18.80	19.02	24,800	469,324	18.924	16.27	16.27	16.37	16.12	16.30	28,931	16.222	0.74%
2014-02-10	18.84	18.76	18.90	18.82	18.84	134,100	2,526,442	18.840	16.15	16.08	16.20	16.13	16.15	156,439	16.150	2.06%
2014-02-07	18.46	18.38	18.54	18.24	18.54	43,800	805,766	18.397	15.82	15.76	15.89	15.64	15.89	51,096	15.770	0.22%
2014-02-06	18.42	18.42	18.48	18.38	18.44	28,800	530,884	18.434	15.79	15.79	15.84	15.76	15.81	33,598	15.801	0.11%
2014-02-05	18.40	18.30	18.40	18.44	18.46	13,000	239,740	18.442	15.77	15.69	15.77	15.81	15.82	15,166	15.808	0.44%
2014-02-04	18.32	18.32	18.42	18.30	18.54	116,500	2,152,590	18.477	15.70	15.70	15.79	15.69	15.89	135,907	15.839	-2.35%
2014-01-30	18.76	18.62	18.78	-	-	0	0	-	16.08	15.96	16.10	-	-	0	-	0.00%
2014-01-29	18.76	18.76	18.86	18.76	18.76	18,000	337,680	18.760	16.08	16.08	16.17	16.08	16.08	20,999	16.081	0.21%
2014-01-28	18.72	18.70	18.86	18.72	18.78	4,700	88,044	18.733	16.05	16.03	16.17	16.05	16.10	5,483	16.058	-0.32%
2014-01-27	18.78	18.68	18.80	18.74	18.80	7,000	131,420	18.774	16.10	16.01	16.12	16.06	16.12	8,166	16.093	-1.16%
2014-01-24	19.00	18.94	19.00	18.76	19.14	74,900	1,421,886	18.984	16.29	16.24	16.29	16.08	16.41	87,377	16.273	1.28%
2014-01-23	18.76	18.80	18.96	18.24	18.86	45,100	847,662	18.795	16.08	16.12	16.25	15.64	16.17	52,613	16.111	-0.42%
2014-01-22	18.84	18.82	18.88	18.80	18.84	1,300	24,466	18.820	16.15	16.13	16.18	16.12	16.15	1,517	16.133	2.17%
2014-01-21	18.44	18.44	18.50	18.34	18.56	23,300	428,914	18.408	15.81	15.81	15.86	15.72	15.91	27,181	15.780	0.88%
2014-01-20	18.28	18.28	18.30	18.00	18.46	69,200	1,264,138	18.268	15.67	15.67	15.69	15.43	15.82	80,728	15.659	-0.33%
2014-01-17	18.34	18.34	18.40	18.30	18.62	17,600	326,238	18.536	15.72	15.72	15.77	15.69	15.96	20,532	15.889	-1.61%
2014-01-16	18.64	18.64	18.66	18.58	18.78	54,200	997,450	18.403	15.98	15.98	16.00	15.93	16.10	63,229	15.775	0.76%
2014-01-15	18.50	18.50	18.66	18.18	18.58	42,600	784,648	18.419	15.86	15.86	16.00	15.58	15.93	49,697	15.789	-0.64%
2014-01-14	18.62	18.56	18.66	18.50	18.68	10,300	191,840	18.625	15.96	15.91	16.00	15.86	16.01	12,016	15.966	0.54%
2014-01-13	18.52	18.52	18.56	18.46	18.68	30,600	568,276	18.571	15.88	15.88	15.91	15.82	16.01	35,698	15.919	-0.54%
2014-01-10	18.62	18.54	18.62	18.56	18.72	84,925	1,577,289	18.573	15.96	15.89	15.96	15.91	16.05	99,072	15.921	-0.96%
2014-01-09	18.80	18.70	18.80	18.84	19.00	20,800	392,776	18.884	16.12	16.03	16.12	16.15	16.29	24,265	16.187	-0.84%
2014-01-08	18.96	18.88	19.00	18.96	19.00	7,600	144,188	18.972	16.25	16.18	16.29	16.25	16.29	8,866	16.263	0.53%
2014-01-07	18.86	18.86	18.88	18.80	18.92	72,600	1,369,540	18.864	16.17	16.17	16.18	16.12	16.22	84,694	16.170	-0.11%
2014-01-06	18.88	18.86	18.88	18.88	19.06	67,700	1,278,472	18.884	16.18	16.17	16.18	16.18	16.34	78,978	16.188	-2.58%
2014-01-03	19.38	19.28	19.42	19.24	19.40	12,100	234,332	19.366	16.61	16.53	16.65	16.49	16.63	14,116	16.601	-1.32%
2014-01-02	19.64	19.54	19.64	19.58	19.64	335,380	6,566,836	19.580	16.84	16.75	16.84	16.78	16.84	391,250	16.784	0.20%
2013-12-31	19.60	19.60	19.64	-	-	0	0	-	16.80	16.80	16.84	-	-	0	-	1.03%
2013-12-30	19.40	19.32	19.46	19.32	19.40	16,100	310,190	19.267	16.63	16.56	16.68	16.56	16.63	18,782	16.515	0.73%
2013-12-27	19.26	19.26	19.42	19.20	19.20	3,600	69,222	19.228	16.51	16.51	16.65	16.46	16.46	4,200	16.483	-0.72%
2013-12-24	19.40	19.26	19.40	19.38	19.48	6,000	116,680	19.447	16.63	16.51	16.63	16.61	16.70	7,000	16.670	1.04%
2013-12-23	19.20	19.12	19.20	19.20	19.22	11,500	220,816	19.201	16.46	16.39	16.46	16.46	16.48	13,416	16.459	0.00%
2013-12-20	19.20	19.16	19.20	19.20	19.50	91,900	1,774,152	19.305	16.46	16.42	16.46	16.46	16.72	107,209	16.549	-1.54%
2013-12-19	19.50	19.40	19.50	19.50	20.00	9,100	180,180	19.800	16.72	16.63	16.72	16.72	17.14	10,616	16.973	-1.12%
2013-12-18	19.72	19.70	19.74	19.60	19.72	11,700	230,600	19.709	16.90	16.89	16.92	16.80	16.90	13,649	16.895	0.61%
2013-12-17	19.60	19.60	19.76	19.60	19.82	6,100	119,908	19.657	16.80	16.80	16.94	16.80	16.99	7,116	16.850	-1.31%
2013-12-16	19.86	19.82	19.86	-	-	0	0	-	17.02	16.99	17.02	-	-	0	-	-1.19%
2013-12-13	20.50	20.50	20.60	20.25	20.50	9,300	188,480	20.267	17.23	17.23	17.31	17.02	17.23	11,065	17.034	0.24%
2013-12-12	20.45	20.45	20.65	20.25	20.65	40,600	822,880	20.268	17.19	17.19	17.36	17.02	17.36	48,306	17.035	-0.97%
2013-12-11	20.65	20.45	20.65	20.45	20.80	13,060	267,815	20.507	17.36	17.19	17.36	17.19	17.48	15,539	17.235	-0.72%
2013-12-10	20.80	20.80	21.00	20.80	20.80	63,200	1,314,560	20.800	17.48	17.48	17.65	17.48	17.48	75,195	17.482	-0.72%
2013-12-09	20.95	20.75	20.95	20.95	21.10	18,800	391,595	20.830	17.61	17.44	17.61	17.61	17.73	22,368	17.507	-0.95%
2013-12-06	21.15	20.95	21.15	21.00	21.25	5,000	105,550	21.110	17.78	17.61	17.78	17.65	17.86	5,949	17.742	0.00%
2013-12-05	21.15	21.00	21.25	21.15	21.15	40,000	846,000	21.150	17.78	17.65	17.86	17.78	17.78	47,592	17.776	0.00%
2013-12-04	21.15	21.15	21.30	20.90	21.40	94,200	1,990,855	21.134	17.78	17.78	17.90	17.57	17.99	112,079	17.763	1.20%
2013-12-03	20.90	20.85	21.10	20.80	20.90	6,000	125,100	20.850	17.57	17.52	17.73	17.48	17.57	7,139	17.524	0.00%
2013-12-02	20.90	20.65	20.90	20.95	21.10	11,500	241,560	21.005	17.57	17.36	17.57	17.61	17.73	13,683	17.654	-0.71%
2013-11-29	21.05	20.85	21.05	20.85	21.05	12,100	252,305	20.852	17.69	17.52	17.69	17.52	17.69	14,397	17.525	0.00%
2013-11-28	21.05	20.85	21.05	20.80	21.10	41,500	872,465	21.023	17.69	17.52	17.69	17.48	17.73	49,377	17.670	1.69%
2013-11-27	20.70	20.70	20.75	20.35	20.75	34,500	711,450	20.622	17.40	17.40	17.44	17.10	17.44	41,048	17.332	1.22%
2013-11-26	20.45	20.45	20.60	20.40	20.60	59,600	1,219,570	20.463	17.19	17.19	17.31	17.15	17.31	70,912	17.198	0.00%
2013-11-25	20.45	20.45	20.70	20.45	20.75	16,500	340,835	20.657	17.19	17.19	17.40	17.19	17.44	19,632	17.361	-1.45%
2013-11-22	20.75	20.55	20.75	20.55	20.75	15,800	325,690	20.613	17.44	17.27	17.44	17.27	17.44	18,799	17.325	-0.24%
2013-11-21	20.80	20.65	20.85	-	-	0	0	-	17.48	17.36	17.52	-	-	0	-	0.00%
2013-11-20	20.80	20.80	20.85	20.70	21.50	71,100	1,486,740	20.911	17.48	17.48	17.52	17.40	18.07	84,595	17.575	0.48%
2013-11-19	20.70	20.70	20.95	20.70	20.85	4,400	91,580	20.814	17.40	17.40	17.61	17.40	17.52	5,235	17.493	-1.19%
2013-11-18	20.95	20.90	20.95	20.70	20.95	40,100	834,725	20.816	17.61	17.57	17.61	17.40	17.61	47,711	17.495	2.95%
2013-11-15	20.35	20.15	20.35	19.70	20.45	227,500	4,610,542	20.266	17.10	16.94	17.10	16.56	17.19	270,680	17.033	2.36%
2013-11-14	19.88	19.84	19.88	19.88	19.88	1,000	19,880	19.880	16.71	16.68	16.71	16.71	16.71	1,190	16.709	0.30%
2013-11-13	19.82	19.70	19.82	19.80	19.82	7,200	142,562	19.800	16.66	16.56	16.66	16.64	16.66	8,567	16.642	-1.88%
2013-11-12	20.20	20.05	20.20	19.94	20.20	5,800	116,699	20.121	16.98	16.85	16.98	16.76	16.98	6,901	16.911	0.75%
2013-11-11	20.05	20.05	20.10	19.84	20.10	113,700	2,276,459	20.022	16.85	16.85	16.89	16.68	16.89	135,280	16.828	0.00%
2013-11-08	20.05	19.94	20.05	19.70	20.25	101,100	2,030,785	20.087	16.85	16.76	16.85	16.56	17.02	120,289	16.883	-0.74%
2013-11-07	20.20	20.10	20.30	20.20	20.40	58,800	1,194,720	20.318	16.98	16.89	17.06	16.98	17.15	69,960	17.077	-0.98%
2013-11-06	20.40	20.40	20.45	20.40	20.40	5,000	102,000	20.400	17.15	17.15	17.19	17.15	17.15	5,949	17.146	-1.21%
2013-11-05	20.65	20.50	20.60	-	-	0	0	-	17.36	17.23	17.31	-	-	0	-	0.00%
2013-11-04	20.65	20.50	20.65	20.00	20.80	100,200	2,048,775	20.447	17.36	17.23	17.36	16.81	17.48	119,218	17.185	0.00%
2013-11-01	20.65	20.50	20.65	20.55	20.65	6,400	131,790	20.592	17.36	17.23	17.36	17.27	17.36	7,615	17.307	0.00%
2013-10-31	20.65	20.40	20.65	-	-	0	0	-	17.36	17.15	17.36	-	-	0	-	-0.72%
2013-10-30	20.80	20.70	20.80	20.65	20.80	2,600	53,990	20.765	17.48	17.40	17.48	17.36	17.48	3,093	17.453	1.46%
2013-10-29	20.50	20.40	20.65	20.30	20.70	37,200	765,570	20.580	17.23	17.15	17.36	17.06	17.40	44,261	17.297	0.00%
2013-10-28	20.50	20.35	20.55	20.30	20.50	110,200	2,242,980	20.354	17.23	17.10	17.27	17.06	17.23	131,116	17.107	-0.49%
2013-10-25	20.60	20.45	20.60	20.10	21.05	387,558	8,035,440	20.734	17.31	17.19	17.31	16.89	17.69	461,117	17.426	0.49%
2013-10-24	20.50	20.50	20.60	20.30	20.70	131,200	2,697,135	20.557	17.23	17.23	17.31	17.06	17.40	156,102	17.278	-1.68%
2013-10-23	20.85	20.55	20.85	20.75	21.25	354,400	7,432,190	20.971	17.52	17.27	17.52	17.44	17.86	421,666	17.626	-1.42%
2013-10-22	21.15	21.10	21.15	21.05	21.40	481,800	10,186,730	21.143	17.78	17.73	17.78	17.69	17.99	573,246	17.770	-2.08%
2013-10-21	21.60	21.45	21.60	21.35	21.60	553,600	11,867,215	21.436	18.15	18.03	18.15	17.94	18.15	658,674	18.017	0.70%
2013-10-18	21.45	21.35	21.55	-	-	0	0	-	18.03	17.94	18.11	-	-	0	-	0.00%
2013-10-17	21.45	21.25	21.45	-	-	0	0	-	18.03	17.86	18.03	-	-	0	-	-0.23%
2013-10-16	21.50	21.30	21.50	21.30	21.75	98,500	2,116,995	21.492	18.07	17.90	18.07	17.90	18.28	117,195	18.064	-1.15%
2013-10-15	21.75	21.70	21.80	21.55	22.20	17,300	379,645	21.945	18.28	18.24	18.32	18.11	18.66	20,584	18.444	-0.23%
2013-10-11	21.80	21.70	21.80	21.55	21.80	303,000	6,563,055	21.660	18.32	18.24	18.32	18.11	18.32	360,510	18.205	1.87%
2013-10-10	21.40	21.25	21.45	21.15	21.50	36,600	781,800	21.361	17.99	17.86	18.03	17.78	18.07	43,547	17.953	-0.93%
2013-10-09	21.60	21.50	21.60	21.35	21.60	117,000	2,506,690	21.425	18.15	18.07	18.15	17.94	18.15	139,207	18.007	0.70%
2013-10-08	21.45	21.30	21.45	21.10	21.50	147,200	3,122,000	21.209	18.03	17.90	18.03	17.73	18.07	175,139	17.826	0.94%
2013-10-07	21.25	21.10	21.25	-	-	0	0	-	17.86	17.73	17.86	-	-	0	-	-0.23%
2013-10-04	21.30	21.15	21.30	-	-	0	0	-	17.90	17.78	17.90	-	-	0	-	-0.23%
2013-10-03	21.35	21.20	21.35	21.05	21.35	52,500	1,112,025	21.181	17.94	17.82	17.94	17.69	17.94	62,465	17.802	0.95%
2013-10-02	21.15	20.95	21.15	20.40	21.15	11,500	239,505	20.827	17.78	17.61	17.78	17.15	17.78	13,683	17.504	0.95%
2013-09-30	20.95	20.95	21.05	20.95	20.95	6,000	125,700	20.950	17.61	17.61	17.69	17.61	17.61	7,139	17.608	0.00%
2013-09-27	20.95	20.85	21.05	-	-	0	0	-	17.61	17.52	17.69	-	-	0	-	0.00%
2013-09-26	20.95	20.80	20.95	20.95	21.45	4,500	95,525	21.228	17.61	17.48	17.61	17.61	18.03	5,354	17.841	-1.64%
2013-09-25	21.30	21.15	21.30	-	-	0	0	-	17.90	17.78	17.90	-	-	0	-	-0.70%
2013-09-24	21.45	21.30	21.45	21.25	21.50	7,800	166,330	21.324	18.03	17.90	18.03	17.86	18.07	9,280	17.923	-0.69%
2013-09-23	21.60	21.50	21.60	21.40	21.70	199,600	4,322,715	21.657	18.15	18.07	18.15	17.99	18.24	237,484	18.202	0.70%
2013-09-19	21.45	21.45	21.65	21.45	21.45	5,000	107,250	21.450	18.03	18.03	18.20	18.03	18.03	5,949	18.028	1.18%
2013-09-18	21.20	21.05	21.25	21.20	21.20	1,000	21,200	21.200	17.82	17.69	17.86	17.82	17.82	1,190	17.818	0.00%
2013-09-17	21.20	21.10	21.20	21.10	21.55	80,900	1,720,150	21.263	17.82	17.73	17.82	17.73	18.11	96,255	17.871	-2.08%
2013-09-16	21.65	21.55	21.65	21.50	21.65	59,000	1,275,600	21.620	18.20	18.11	18.20	18.07	18.20	70,198	18.171	-0.23%
2013-09-13	21.70	21.70	21.85	21.60	21.90	86,200	1,881,855	21.831	18.24	18.24	18.36	18.15	18.41	102,561	18.349	-0.46%
2013-09-12	21.80	21.80	22.00	21.55	22.00	69,100	1,513,320	21.900	18.32	18.32	18.49	18.11	18.49	82,215	18.407	0.93%
2013-09-11	21.60	21.60	21.65	21.50	21.75	111,400	2,418,750	21.712	18.15	18.15	18.20	18.07	18.28	132,544	18.249	0.23%
2013-09-10	21.55	21.55	21.65	21.25	21.75	152,900	3,270,000	21.387	18.11	18.11	18.20	17.86	18.28	181,921	17.975	1.41%
2013-09-09	21.25	21.05	21.30	20.75	21.25	49,800	1,040,245	20.889	17.86	17.69	17.90	17.44	17.86	59,252	17.556	3.41%
2013-09-06	20.55	20.50	20.60	20.35	20.55	145,200	2,963,040	20.407	17.27	17.23	17.31	17.10	17.27	172,759	17.151	0.00%
2013-09-05	20.55	20.55	20.70	20.50	20.70	7,000	143,900	20.557	17.27	17.27	17.40	17.23	17.40	8,329	17.278	0.00%
2013-09-04	20.55	20.50	20.70	20.55	20.55	5,000	102,750	20.550	17.27	17.23	17.40	17.27	17.27	5,949	17.272	-0.72%
2013-09-03	20.70	20.55	20.70	20.70	20.70	100	2,070	20.700	17.40	17.27	17.40	17.40	17.40	119	17.398	0.98%
2013-09-02	20.50	20.35	20.50	20.50	20.50	10,000	205,000	20.500	17.23	17.10	17.23	17.23	17.23	11,898	17.230	1.23%
2013-08-30	20.25	20.25	20.35	20.10	20.45	127,300	2,583,945	20.298	17.02	17.02	17.10	16.89	17.19	151,462	17.060	-1.22%
2013-08-29	20.50	20.35	20.50	20.50	20.50	800	16,400	20.500	17.23	17.10	17.23	17.23	17.23	952	17.230	0.74%
2013-08-28	20.35	20.35	20.50	20.30	20.50	93,300	1,900,625	20.371	17.10	17.10	17.23	17.06	17.23	111,008	17.121	-0.73%
2013-08-27	20.50	20.45	20.55	20.35	20.50	52,600	1,078,060	20.495	17.23	17.19	17.27	17.10	17.23	62,584	17.226	0.24%
2013-08-26	20.45	20.45	20.60	20.25	20.35	3,600	72,960	20.267	17.19	17.19	17.31	17.02	17.10	4,283	17.034	1.24%
2013-08-23	20.20	20.05	20.20	-	-	0	0	-	16.98	16.85	16.98	-	-	0	-	-0.25%
2013-08-22	20.25	20.25	20.40	20.20	20.40	10,600	216,120	20.389	17.02	17.02	17.15	16.98	17.15	12,612	17.136	-0.25%
2013-08-21	20.30	20.20	20.30	20.25	20.30	33,100	670,430	20.255	17.06	16.98	17.06	17.02	17.06	39,382	17.024	0.25%
2013-08-20	20.25	20.25	20.30	20.25	20.45	86,500	1,756,475	20.306	17.02	17.02	17.06	17.02	17.19	102,918	17.067	-0.98%
2013-08-19	20.45	20.40	20.65	20.30	20.45	191,500	3,888,200	20.304	17.19	17.15	17.36	17.06	17.19	227,847	17.065	0.99%
2013-08-16	20.25	20.00	20.25	20.85	20.85	32,000	665,900	20.809	17.02	16.81	17.02	17.52	17.52	38,074	17.490	-0.25%
2013-08-15	20.30	20.30	20.35	20.30	20.35	10,500	213,650	20.348	17.06	17.06	17.10	17.06	17.10	12,493	17.102	-1.46%
2013-08-13	20.60	20.50	20.70	20.60	20.60	11,000	226,600	20.600	17.31	17.23	17.40	17.31	17.31	13,088	17.314	0.49%
2013-08-12	20.50	20.40	20.50	19.94	20.65	237,800	4,810,075	20.227	17.23	17.15	17.23	16.76	17.36	282,935	17.001	2.60%
2013-08-09	19.98	19.94	20.15	19.98	20.00	150,000	2,998,360	19.989	16.79	16.76	16.94	16.79	16.81	178,470	16.800	0.50%
2013-08-08	19.88	19.88	20.00	19.88	19.98	53,100	1,055,638	19.880	16.71	16.71	16.81	16.71	16.79	63,178	16.709	-0.10%
2013-08-07	19.90	19.90	20.05	19.88	20.10	52,000	1,034,400	19.892	16.73	16.73	16.85	16.71	16.89	61,870	16.719	-0.40%
2013-08-06	19.98	19.98	20.20	-	-	0	0	-	16.79	16.79	16.98	-	-	0	-	0.40%
2013-08-05	19.90	19.86	20.05	19.88	19.90	3,000	59,680	19.893	16.73	16.69	16.85	16.71	16.73	3,569	16.720	1.12%
2013-08-02	19.68	19.58	19.70	19.68	19.84	34,200	673,160	19.683	16.54	16.46	16.56	16.54	16.68	40,691	16.543	0.41%
2013-08-01	19.60	19.56	19.60	19.38	19.76	38,400	753,920	19.633	16.47	16.44	16.47	16.29	16.61	45,688	16.501	2.51%
2013-07-31	19.12	19.10	19.28	19.10	19.26	31,700	609,550	19.229	16.07	16.05	16.20	16.05	16.19	37,717	16.161	-0.52%
2013-07-30	19.22	19.14	19.26	18.94	19.22	165,000	3,155,832	19.126	16.15	16.09	16.19	15.92	16.15	196,317	16.075	0.21%
2013-07-29	19.18	19.10	19.18	19.08	19.38	57,400	1,097,352	19.118	16.12	16.05	16.12	16.04	16.29	68,295	16.068	-1.84%
2013-07-26	19.54	19.38	19.54	19.40	19.74	9,600	187,264	19.507	16.42	16.29	16.42	16.31	16.59	11,422	16.395	0.00%
2013-07-25	19.54	19.42	19.60	-	-	0	0	-	16.42	16.32	16.47	-	-	0	-	0.00%
2013-07-24	19.54	19.52	19.68	19.46	19.50	81,700	1,590,358	19.466	16.42	16.41	16.54	16.36	16.39	97,207	16.361	-0.51%
2013-07-23	19.64	19.64	19.74	19.20	19.78	32,000	621,500	19.422	16.51	16.51	16.59	16.14	16.62	38,074	16.324	2.61%
2013-07-22	19.14	19.14	19.26	18.88	19.08	36,400	692,690	19.030	16.09	16.09	16.19	15.87	16.04	43,309	15.994	0.31%
2013-07-19	19.08	19.02	19.08	19.30	19.58	33,600	653,222	19.441	16.04	15.99	16.04	16.22	16.46	39,977	16.340	-2.55%
2013-07-18	19.58	19.44	19.58	19.50	19.82	379,800	7,455,180	19.629	16.46	16.34	16.46	16.39	16.66	451,887	16.498	-2.00%
2013-07-17	19.98	19.90	20.00	19.80	20.00	83,900	1,669,460	19.898	16.79	16.73	16.81	16.64	16.81	99,824	16.724	-0.60%
2013-07-16	20.10	20.10	20.30	20.10	20.10	100	2,010	20.100	16.89	16.89	17.06	16.89	16.89	119	16.894	0.00%
2013-07-15	20.10	20.00	20.20	20.00	20.20	14,200	286,030	20.143	16.89	16.81	16.98	16.81	16.98	16,895	16.930	0.90%
2013-07-12	19.92	19.76	19.96	19.76	20.40	9,300	188,026	20.218	16.74	16.61	16.78	16.61	17.15	11,065	16.993	-1.14%
2013-07-11	20.15	20.15	20.35	19.64	20.40	35,500	712,252	20.063	16.94	16.94	17.10	16.51	17.15	42,238	16.863	4.40%
2013-07-10	19.30	19.30	19.32	18.90	19.36	195,200	3,744,264	19.182	16.22	16.22	16.24	15.89	16.27	232,249	16.122	2.55%
2013-07-09	18.82	18.80	18.92	18.82	19.22	444,500	8,435,674	18.978	15.82	15.80	15.90	15.82	16.15	528,867	15.950	-1.36%
2013-07-08	19.08	19.02	19.08	18.88	19.08	74,500	1,407,920	18.898	16.04	15.99	16.04	15.87	16.04	88,640	15.884	-1.85%
2013-07-05	19.44	19.26	19.44	19.30	19.64	147,400	2,867,874	19.456	16.34	16.19	16.34	16.22	16.51	175,377	16.353	0.62%
2013-07-04	19.32	19.16	19.32	19.38	19.42	8,600	166,836	19.400	16.24	16.10	16.24	16.29	16.32	10,232	16.305	1.79%
2013-07-03	18.98	18.92	19.00	18.98	19.30	163,800	3,125,896	19.084	15.95	15.90	15.97	15.95	16.22	194,889	16.039	-1.04%
2013-07-02	19.18	19.18	19.30	19.10	19.20	12,900	246,756	19.128	16.12	16.12	16.22	16.05	16.14	15,348	16.077	0.74%
2013-06-28	19.04	19.00	19.06	18.72	19.04	78,100	1,468,914	18.808	16.00	15.97	16.02	15.73	16.00	92,923	15.808	1.38%
2013-06-27	18.78	18.58	18.78	18.70	19.06	217,000	4,084,902	18.824	15.78	15.62	15.78	15.72	16.02	258,187	15.821	-0.95%
2013-06-26	18.96	18.78	18.96	18.42	19.22	11,400	214,936	18.854	15.94	15.78	15.94	15.48	16.15	13,564	15.846	1.28%
2013-06-25	18.72	18.60	18.72	17.58	18.76	41,100	750,652	18.264	15.73	15.63	15.73	14.78	15.77	48,901	15.350	-0.32%
2013-06-24	18.78	18.70	18.78	18.60	19.44	43,600	827,482	18.979	15.78	15.72	15.78	15.63	16.34	51,875	15.951	-5.82%
2013-06-21	19.94	19.94	20.10	19.52	19.94	51,900	1,030,236	19.850	16.76	16.76	16.89	16.41	16.76	61,751	16.684	0.00%
2013-06-20	19.94	19.94	20.15	19.94	20.50	88,500	1,800,056	20.340	16.76	16.76	16.94	16.76	17.23	105,297	17.095	-2.01%
2013-06-19	20.35	20.35	20.65	20.25	20.65	102,200	2,104,945	20.596	17.10	17.10	17.36	17.02	17.36	121,598	17.311	-2.16%
2013-06-18	20.80	20.80	20.95	20.80	20.80	500	10,400	20.800	17.48	17.48	17.61	17.48	17.48	595	17.482	0.48%
2013-06-17	20.70	20.70	20.85	20.65	20.80	40,300	834,200	20.700	17.40	17.40	17.52	17.36	17.48	47,949	17.398	0.98%
2013-06-14	20.50	20.50	20.70	20.45	20.60	255,990	5,251,257	20.514	17.23	17.23	17.40	17.19	17.31	304,577	17.241	0.49%
2013-06-13	20.40	20.55	20.65	19.86	20.90	414,700	8,445,121	20.364	17.15	17.27	17.36	16.69	17.57	493,411	17.116	-4.00%
2013-06-11	21.25	21.10	21.25	21.10	21.50	323,865	6,903,893	21.317	17.86	17.73	17.86	17.73	18.07	385,335	17.917	-2.07%
2013-06-10	21.70	21.55	21.70	-	-	0	0	-	18.24	18.11	18.24	-	-	0	-	0.00%
2013-06-07	21.70	21.50	21.70	21.60	21.80	2,000	43,380	21.690	18.24	18.07	18.24	18.15	18.32	2,380	18.230	-1.59%
2013-06-06	22.05	21.90	22.05	22.05	22.25	9,400	208,820	22.215	18.53	18.41	18.53	18.53	18.70	11,184	18.671	-0.90%
2013-06-05	22.25	22.25	22.35	22.20	22.40	289,000	6,433,350	22.261	18.70	18.70	18.78	18.66	18.83	343,853	18.710	-0.45%
2013-06-04	22.35	22.35	22.40	22.30	22.50	555,200	12,419,100	22.369	18.78	18.78	18.83	18.74	18.91	660,578	18.800	0.00%
2013-06-03	22.35	22.35	22.45	22.35	22.60	1,037,200	23,321,375	22.485	18.78	18.78	18.87	18.78	18.99	1,234,062	18.898	0.22%
2013-05-31	22.30	22.10	22.30	22.15	22.40	24,400	542,795	22.246	18.74	18.57	18.74	18.62	18.83	29,031	18.697	-1.33%
2013-05-30	22.60	22.35	22.60	22.35	22.65	13,050	292,102	22.383	18.99	18.78	18.99	18.78	19.04	15,527	18.813	0.22%
2013-05-29	22.55	22.30	22.50	22.35	22.60	96,550	2,170,595	22.482	18.95	18.74	18.91	18.78	18.99	114,875	18.895	-0.22%
2013-05-28	22.60	22.45	22.65	21.90	22.60	939,500	21,010,780	22.364	18.99	18.87	19.04	18.41	18.99	1,117,818	18.796	2.73%
2013-05-27	22.00	21.65	22.00	21.95	22.00	15,900	349,680	21.993	18.49	18.20	18.49	18.45	18.49	18,918	18.484	0.23%
2013-05-24	21.95	21.70	21.95	21.55	21.95	6,100	133,410	21.871	18.45	18.24	18.45	18.11	18.45	7,258	18.382	0.69%
2013-05-23	21.80	21.65	21.80	21.60	21.90	19,100	416,240	21.793	18.32	18.20	18.32	18.15	18.41	22,725	18.316	-1.36%
2013-05-22	22.10	21.80	22.10	21.75	22.10	11,000	242,030	22.003	18.57	18.32	18.57	18.28	18.57	13,088	18.493	0.00%
2013-05-21	22.10	22.05	22.10	21.95	22.10	47,600	1,049,085	22.040	18.57	18.53	18.57	18.45	18.57	56,635	18.524	0.00%
2013-05-20	22.10	22.05	22.15	21.40	22.30	103,500	2,270,390	21.936	18.57	18.53	18.62	17.99	18.74	123,144	18.437	3.03%
2013-05-16	21.45	21.45	21.50	21.00	21.55	387,500	8,248,095	21.285	18.03	18.03	18.07	17.65	18.11	461,048	17.890	1.18%
2013-05-15	21.20	21.20	21.25	21.10	21.35	373,600	7,925,040	21.213	17.82	17.82	17.86	17.73	17.94	444,510	17.829	-0.24%
2013-05-14	21.25	21.20	21.40	21.20	21.40	12,400	263,320	21.236	17.86	17.82	17.99	17.82	17.99	14,754	17.848	-1.62%
2013-05-13	21.60	21.50	21.60	21.55	21.70	39,300	850,100	21.631	18.15	18.07	18.15	18.11	18.24	46,759	18.180	-0.69%
2013-05-10	21.75	21.75	21.85	21.55	21.80	379,000	8,246,355	21.758	18.28	18.28	18.36	18.11	18.32	450,935	18.287	0.93%
2013-05-09	21.55	21.45	21.80	21.55	22.45	73,800	1,616,425	21.903	18.11	18.03	18.32	18.11	18.87	87,807	18.409	-1.37%
2013-05-08	21.85	21.75	21.95	21.80	21.95	41,000	896,400	21.863	18.36	18.28	18.45	18.32	18.45	48,782	18.376	0.23%
2013-05-07	21.80	21.60	21.80	21.60	22.00	14,700	318,980	21.699	18.32	18.15	18.32	18.15	18.49	17,490	18.238	0.46%
2013-05-06	21.70	21.60	21.75	21.65	21.70	13,200	286,240	21.685	18.24	18.15	18.28	18.20	18.24	15,705	18.226	1.40%
2013-05-03	21.40	21.20	21.40	21.20	21.65	162,200	3,478,455	21.446	17.99	17.82	17.99	17.82	18.20	192,986	18.024	2.39%
2013-05-02	20.90	20.85	20.90	20.75	22.00	229,100	4,792,900	20.921	17.57	17.52	17.57	17.44	18.49	272,584	17.583	-2.34%
2013-04-30	21.40	21.30	21.45	21.20	21.40	11,200	237,930	21.244	17.99	17.90	18.03	17.82	17.99	13,326	17.855	0.94%
2013-04-29	21.20	21.05	21.25	21.10	21.20	79,600	1,683,110	21.145	17.82	17.69	17.86	17.73	17.82	94,708	17.772	0.00%
2013-04-26	21.20	21.15	21.25	21.20	21.35	129,000	2,736,950	21.217	17.82	17.78	17.86	17.82	17.94	153,484	17.832	0.00%
2013-04-25	21.20	21.10	21.20	21.00	21.50	104,300	2,226,345	21.346	17.82	17.73	17.82	17.65	18.07	124,096	17.940	0.24%
2013-04-24	21.15	21.15	21.20	20.95	21.50	614,700	13,010,735	21.166	17.78	17.78	17.82	17.61	18.07	731,371	17.790	1.20%
2013-04-23	20.90	20.85	20.90	20.85	21.40	337,600	7,080,340	20.973	17.57	17.52	17.57	17.52	17.99	401,677	17.627	-2.79%
2013-04-22	21.50	21.45	21.55	21.45	21.70	155,800	3,348,840	21.495	18.07	18.03	18.11	18.03	18.24	185,371	18.066	0.23%
2013-04-19	21.45	21.45	21.70	20.95	21.75	183,100	3,940,855	21.523	18.03	18.03	18.24	17.61	18.28	217,853	18.090	1.66%
2013-04-18	21.10	21.05	21.10	20.85	21.50	514,100	10,803,480	21.014	17.73	17.69	17.73	17.52	18.07	611,677	17.662	1.44%
2013-04-17	20.80	20.80	20.90	20.65	21.00	517,200	10,827,020	20.934	17.48	17.48	17.57	17.36	17.65	615,365	17.594	-0.48%
2013-04-16	20.90	20.90	21.00	20.80	21.20	1,034,000	21,738,410	21.024	17.57	17.57	17.65	17.48	17.82	1,230,255	17.670	-1.18%
2013-04-15	21.15	21.10	21.25	21.05	21.30	32,100	678,255	21.129	17.78	17.73	17.86	17.69	17.90	38,193	17.759	-0.94%
2013-04-12	21.35	21.20	21.40	21.35	21.60	6,200	132,835	21.425	17.94	17.82	17.99	17.94	18.15	7,377	18.007	-1.16%
2013-04-11	21.60	21.50	21.60	21.50	21.65	164,800	3,557,835	21.589	18.15	18.07	18.15	18.07	18.20	196,079	18.145	0.47%
2013-04-10	21.50	21.50	21.65	21.45	21.60	103,100	2,221,315	21.545	18.07	18.07	18.20	18.03	18.15	122,669	18.108	0.00%
2013-04-09	21.50	21.45	21.55	21.35	21.50	44,800	961,815	21.469	18.07	18.03	18.11	17.94	18.07	53,303	18.044	1.42%
2013-04-08	21.20	21.20	21.30	21.00	21.35	47,800	1,013,115	21.195	17.82	17.82	17.90	17.65	17.94	56,873	17.814	0.00%
2013-04-05	21.20	20.85	21.20	20.75	21.70	41,100	886,295	21.564	17.82	17.52	17.82	17.44	18.24	48,901	18.124	-1.85%
2013-04-03	21.60	21.45	21.60	21.55	21.75	148,500	3,209,580	21.613	18.15	18.03	18.15	18.11	18.28	176,686	18.165	-0.69%
2013-04-02	21.75	21.30	21.75	21.20	21.90	186,200	4,032,695	21.658	18.28	17.90	18.28	17.82	18.41	221,541	18.203	0.46%
2013-03-28	21.65	21.20	21.70	21.15	22.70	38,800	836,570	21.561	18.20	17.82	18.24	17.78	19.08	46,164	18.122	-2.26%
2013-03-27	22.15	22.05	22.15	22.25	22.25	1,000	22,250	22.250	18.62	18.53	18.62	18.70	18.70	1,190	18.701	0.00%
2013-03-26	22.15	22.05	22.15	22.00	22.70	48,600	1,075,010	22.120	18.62	18.53	18.62	18.49	19.08	57,824	18.591	-1.99%
2013-03-25	22.60	22.40	22.55	23.00	23.00	3,000	68,750	22.917	18.99	18.83	18.95	19.33	19.33	3,569	19.261	0.67%
2013-03-22	22.45	22.40	22.55	22.25	22.55	12,000	269,700	22.475	18.87	18.83	18.95	18.70	18.95	14,278	18.890	0.00%
2013-03-21	22.45	22.25	22.45	22.30	22.50	43,400	973,695	22.435	18.87	18.70	18.87	18.74	18.91	51,637	18.856	0.90%
2013-03-20	22.25	22.20	22.25	21.50	22.25	1,006,400	22,213,965	22.073	18.70	18.66	18.70	18.07	18.70	1,197,416	18.552	3.97%
2013-03-19	21.40	21.30	21.45	21.25	21.70	415,400	8,911,155	21.452	17.99	17.90	18.03	17.86	18.24	494,244	18.030	0.00%
2013-03-18	21.40	21.40	21.50	21.00	21.70	773,200	16,553,310	21.409	17.99	17.99	18.07	17.65	18.24	919,954	17.994	-0.70%
2013-03-15	21.55	21.55	21.90	21.55	22.15	165,300	3,633,275	21.980	18.11	18.11	18.41	18.11	18.62	196,674	18.474	-1.60%
2013-03-14	21.90	21.75	21.95	21.55	22.00	189,400	4,117,530	21.740	18.41	18.28	18.45	18.11	18.49	225,348	18.272	0.92%
2013-03-13	21.70	21.65	21.75	21.55	22.35	230,500	5,055,043	21.931	18.24	18.20	18.28	18.11	18.78	274,249	18.432	-1.36%
2013-03-12	22.00	21.85	22.00	21.85	22.70	329,700	7,363,670	22.335	18.49	18.36	18.49	18.36	19.08	392,278	18.772	-1.57%
2013-03-11	22.35	22.40	22.50	22.30	22.50	119,500	2,682,225	22.445	18.78	18.83	18.91	18.74	18.91	142,181	18.865	-1.76%
2013-03-08	22.75	22.55	22.75	22.55	22.90	156,500	3,556,415	22.725	19.12	18.95	19.12	18.95	19.25	186,204	19.100	0.89%
2013-03-07	22.55	22.55	22.65	22.45	23.00	88,600	1,995,650	22.524	18.95	18.95	19.04	18.87	19.33	105,416	18.931	-1.96%
2013-03-06	23.00	22.95	23.05	22.95	23.10	13,800	317,650	23.018	19.33	19.29	19.37	19.29	19.42	16,419	19.346	2.00%
2013-03-05	22.55	22.55	22.65	22.00	22.85	112,500	2,541,175	22.588	18.95	18.95	19.04	18.49	19.20	133,853	18.985	1.81%
2013-03-04	22.15	22.00	22.15	22.10	22.60	252,100	5,624,410	22.310	18.62	18.49	18.62	18.57	18.99	299,949	18.751	-2.85%
2013-03-01	22.80	22.80	22.85	22.50	22.90	24,400	554,060	22.707	19.16	19.16	19.20	18.91	19.25	29,031	19.085	-0.44%
2013-02-28	22.90	22.90	23.05	22.20	22.90	140,266	3,172,657	22.619	19.25	19.25	19.37	18.66	19.25	166,889	19.011	2.23%
2013-02-27	22.40	22.20	22.40	22.10	22.60	70,700	1,576,785	22.303	18.83	18.66	18.83	18.57	18.99	84,119	18.745	1.13%
2013-02-26	22.15	22.05	22.15	22.15	22.75	118,000	2,667,040	22.602	18.62	18.53	18.62	18.62	19.12	140,397	18.996	-1.77%
2013-02-25	22.55	22.50	22.55	22.45	22.80	78,000	1,758,700	22.547	18.95	18.91	18.95	18.87	19.16	92,805	18.951	0.22%
2013-02-22	22.50	22.50	22.55	22.50	22.75	10,200	230,480	22.596	18.91	18.91	18.95	18.91	19.12	12,136	18.991	-0.88%
2013-02-21	22.70	22.65	22.80	22.50	23.30	85,700	1,974,540	23.040	19.08	19.04	19.16	18.91	19.58	101,966	19.365	-3.81%
2013-02-20	23.60	23.40	23.60	23.10	23.60	110,500	2,582,480	23.371	19.84	19.67	19.84	19.42	19.84	131,473	19.643	0.85%
2013-02-19	23.40	23.15	23.40	23.20	23.70	77,200	1,797,065	23.278	19.67	19.46	19.67	19.50	19.92	91,853	19.565	-1.27%
2013-02-18	23.70	23.50	23.70	23.40	24.00	64,100	1,525,750	23.803	19.92	19.75	19.92	19.67	20.17	76,266	20.006	0.64%
2013-02-15	23.55	23.55	23.60	23.55	24.85	274,800	6,486,865	23.606	19.79	19.79	19.84	19.79	20.89	326,957	19.840	-0.63%
2013-02-14	23.70	23.70	23.75	23.70	23.90	275,700	6,550,575	23.760	19.92	19.92	19.96	19.92	20.09	328,028	19.970	-0.21%
2013-02-08	23.75	23.85	23.95	23.50	24.10	185,500	4,438,515	23.927	19.96	20.05	20.13	19.75	20.26	220,708	20.110	-0.63%
2013-02-07	23.90	23.60	23.95	23.45	24.00	154,200	3,666,860	23.780	20.09	19.84	20.13	19.71	20.17	183,467	19.986	0.42%
2013-02-06	23.80	23.80	23.90	23.50	23.95	217,000	5,168,295	23.817	20.00	20.00	20.09	19.75	20.13	258,187	20.018	0.42%
2013-02-05	23.70	23.70	23.85	23.50	24.00	162,300	3,848,715	23.714	19.92	19.92	20.05	19.75	20.17	193,105	19.931	0.00%
2013-02-04	23.70	23.70	23.90	23.60	24.00	431,900	10,271,315	23.782	19.92	19.92	20.09	19.84	20.17	513,875	19.988	0.21%
2013-02-01	23.65	23.45	23.65	23.30	23.80	384,400	9,025,150	23.479	19.88	19.71	19.88	19.58	20.00	457,360	19.733	2.16%
2013-01-31	23.15	23.15	23.30	23.05	23.35	96,600	2,242,125	23.210	19.46	19.46	19.58	19.37	19.63	114,935	19.508	-0.64%
2013-01-30	23.30	23.35	23.40	22.95	23.60	334,400	7,744,135	23.158	19.58	19.63	19.67	19.29	19.84	397,870	19.464	1.53%
2013-01-29	22.95	22.95	23.30	22.80	23.35	385,100	8,901,300	23.114	19.29	19.29	19.58	19.16	19.63	458,193	19.427	0.66%
2013-01-28	22.80	22.80	22.85	22.50	22.90	145,540	3,310,351	22.745	19.16	19.16	19.20	18.91	19.25	173,164	19.117	1.79%
2013-01-25	22.40	22.40	22.55	22.30	22.75	96,500	2,165,640	22.442	18.83	18.83	18.95	18.74	19.12	114,816	18.862	-0.22%
2013-01-24	22.45	22.45	22.65	22.40	22.95	141,200	3,216,500	22.780	18.87	18.87	19.04	18.83	19.29	168,000	19.146	-0.88%
2013-01-23	22.65	22.60	22.85	22.50	22.85	134,600	3,056,270	22.706	19.04	18.99	19.20	18.91	19.20	160,147	19.084	-0.66%
2013-01-22	22.80	22.75	22.80	22.40	22.95	292,000	6,665,375	22.827	19.16	19.12	19.16	18.83	19.29	347,422	19.185	0.88%
2013-01-21	22.60	22.60	22.70	22.50	22.75	122,000	2,759,010	22.615	18.99	18.99	19.08	18.91	19.12	145,156	19.007	-0.22%
2013-01-18	22.65	22.65	22.75	22.20	22.80	221,100	4,965,700	22.459	19.04	19.04	19.12	18.66	19.16	263,065	18.876	1.80%
2013-01-17	22.25	22.25	22.40	22.20	23.35	222,100	4,957,950	22.323	18.70	18.70	18.83	18.66	19.63	264,255	18.762	-0.89%
2013-01-16	22.45	22.50	22.70	22.20	22.95	468,800	10,649,602	22.717	18.87	18.91	19.08	18.66	19.29	557,779	19.093	-1.75%
2013-01-15	22.85	22.90	23.15	22.70	23.05	30,200	691,815	22.908	19.20	19.25	19.46	19.08	19.37	35,932	19.253	0.22%
2013-01-14	22.80	22.65	22.80	22.25	22.80	45,900	1,040,345	22.666	19.16	19.04	19.16	18.70	19.16	54,612	19.050	2.47%
2013-01-11	22.25	22.05	22.25	22.00	23.40	138,700	3,116,380	22.469	18.70	18.53	18.70	18.49	19.67	165,025	18.884	-1.98%
2013-01-10	22.70	22.65	22.70	22.65	23.45	207,900	4,793,255	23.056	19.08	19.04	19.08	19.04	19.71	247,360	19.378	0.22%
2013-01-09	22.65	22.60	22.65	22.50	22.75	116,400	2,630,420	22.598	19.04	18.99	19.04	18.91	19.12	138,493	18.993	0.67%
2013-01-08	22.50	22.45	22.60	22.30	22.80	269,400	6,030,510	22.385	18.91	18.87	18.99	18.74	19.16	320,532	18.814	-0.66%
2013-01-07	22.65	22.65	22.90	22.60	23.00	29,400	670,460	22.805	19.04	19.04	19.25	18.99	19.33	34,980	19.167	-0.66%
2013-01-04	22.80	22.60	22.80	22.55	23.30	94,000	2,131,585	22.676	19.16	18.99	19.16	18.95	19.58	111,841	19.059	-2.15%
2013-01-03	23.30	23.20	23.30	23.00	23.50	42,850	996,370	23.253	19.58	19.50	19.58	19.33	19.75	50,983	19.543	0.43%
2013-01-02	23.20	23.20	23.30	22.50	23.25	226,500	5,198,935	22.953	19.50	19.50	19.58	18.91	19.54	269,490	19.292	3.57%
2012-12-31	22.40	22.15	22.40	21.80	22.40	50,000	1,102,485	22.050	18.83	18.62	18.83	18.32	18.83	59,490	18.532	1.59%
2012-12-28	22.05	22.00	22.15	21.70	22.10	62,500	1,374,470	21.992	18.53	18.49	18.62	18.24	18.57	74,363	18.483	0.68%
2012-12-27	21.90	21.90	22.00	21.90	22.30	112,600	2,482,950	22.051	18.41	18.41	18.49	18.41	18.74	133,972	18.533	1.39%
2012-12-24	21.60	21.45	21.60	21.25	21.80	450,400	9,744,255	21.635	18.15	18.03	18.15	17.86	18.32	535,887	18.183	1.41%
2012-12-21	21.30	21.25	21.35	21.30	22.75	198,300	4,302,635	21.698	17.90	17.86	17.94	17.90	19.12	235,938	18.236	-2.74%
2012-12-20	21.90	21.90	22.15	21.55	22.20	250,000	5,494,265	21.977	18.41	18.41	18.62	18.11	18.66	297,450	18.471	-0.90%
2012-12-19	22.10	21.90	22.15	22.00	23.00	104,400	2,310,705	22.133	18.57	18.41	18.62	18.49	19.33	124,215	18.602	-0.23%
2012-12-18	22.15	22.10	22.15	22.15	22.60	164,200	3,671,635	22.361	18.62	18.57	18.62	18.62	18.99	195,365	18.794	-0.23%
2012-12-17	22.20	22.20	22.45	21.85	22.40	452,637	10,040,359	22.182	18.66	18.66	18.87	18.36	18.83	538,548	18.643	2.78%
2012-12-14	21.60	21.60	21.70	20.70	21.60	218,300	4,610,785	21.121	18.15	18.15	18.24	17.40	18.15	259,734	17.752	4.45%
2012-12-13	21.15	21.05	21.20	21.00	21.30	64,300	1,358,775	21.132	17.38	17.30	17.42	17.26	17.50	78,243	17.366	0.00%
2012-12-12	21.15	21.05	21.20	20.80	21.30	78,300	1,651,505	21.092	17.38	17.30	17.42	17.09	17.50	95,279	17.333	0.71%
2012-12-11	21.00	20.95	21.20	21.00	21.50	183,900	3,899,760	21.206	17.26	17.22	17.42	17.26	17.67	223,777	17.427	-1.64%
2012-12-10	21.35	21.30	21.50	21.20	21.80	232,000	4,974,710	21.443	17.55	17.50	17.67	17.42	17.92	282,307	17.622	0.71%
2012-12-07	21.20	21.10	21.25	20.65	22.20	683,400	14,381,515	21.044	17.42	17.34	17.46	16.97	18.24	831,590	17.294	4.43%
2012-12-06	20.30	20.25	20.50	20.25	20.75	78,772	1,620,204	20.568	16.68	16.64	16.85	16.64	17.05	95,853	16.903	-1.22%
2012-12-05	20.55	20.55	20.60	19.50	20.55	259,900	5,270,302	20.278	16.89	16.89	16.93	16.03	16.89	316,257	16.665	5.38%
2012-12-04	19.50	19.38	19.58	18.96	19.62	361,100	6,995,294	19.372	16.03	15.93	16.09	15.58	16.12	439,402	15.920	2.85%
2012-12-03	18.96	18.90	18.96	18.90	19.14	69,300	1,319,610	19.042	15.58	15.53	15.58	15.53	15.73	84,327	15.649	-0.42%
2012-11-30	19.04	19.04	19.08	18.98	19.22	148,700	2,838,564	19.089	15.65	15.65	15.68	15.60	15.79	180,944	15.687	0.11%
2012-11-29	19.02	18.94	19.02	19.02	19.14	21,500	410,212	19.080	15.63	15.56	15.63	15.63	15.73	26,162	15.680	0.42%
2012-11-28	18.94	18.92	19.02	18.94	19.78	119,000	2,299,170	19.321	15.56	15.55	15.63	15.56	16.26	144,804	15.878	-1.04%
2012-11-27	19.14	19.10	19.16	19.08	19.42	58,600	1,125,278	19.203	15.73	15.70	15.75	15.68	15.96	71,307	15.781	-1.54%
2012-11-26	19.44	19.38	19.44	19.44	19.74	43,300	845,802	19.534	15.98	15.93	15.98	15.98	16.22	52,689	16.053	-1.42%
2012-11-23	19.72	19.62	19.74	19.34	19.80	455,100	8,929,288	19.621	16.21	16.12	16.22	15.89	16.27	553,785	16.124	0.31%
2012-11-22	19.66	19.52	19.66	19.60	19.90	48,000	949,340	19.778	16.16	16.04	16.16	16.11	16.35	58,408	16.253	0.41%
2012-11-21	19.58	19.58	19.76	19.50	19.70	77,586	1,522,653	19.625	16.09	16.09	16.24	16.03	16.19	94,410	16.128	0.31%
2012-11-20	19.52	19.52	19.56	19.52	19.64	11,000	215,564	19.597	16.04	16.04	16.07	16.04	16.14	13,385	16.105	0.10%
2012-11-19	19.50	19.50	19.56	19.38	19.50	16,800	326,048	19.408	16.03	16.03	16.07	15.93	16.03	20,443	15.949	0.41%
2012-11-16	19.42	19.42	19.58	19.40	19.60	265,100	5,170,502	19.504	15.96	15.96	16.09	15.94	16.11	322,585	16.028	-0.92%
2012-11-15	19.60	19.60	19.74	19.60	20.35	248,825	5,011,205	20.140	16.11	16.11	16.22	16.11	16.72	302,781	16.551	-1.61%
2012-11-14	19.92	19.82	20.05	19.68	20.05	282,300	5,573,584	19.744	16.37	16.29	16.48	16.17	16.48	343,515	16.225	1.01%
2012-11-13	19.72	19.72	19.76	19.60	20.10	124,300	2,460,814	19.797	16.21	16.21	16.24	16.11	16.52	151,254	16.269	-2.38%
2012-11-12	20.20	20.05	20.20	20.00	20.40	299,600	6,027,435	20.118	16.60	16.48	16.60	16.44	16.76	364,566	16.533	0.50%
2012-11-09	20.10	20.10	20.20	19.88	20.50	253,800	5,098,017	20.087	16.52	16.52	16.60	16.34	16.85	308,835	16.507	0.50%
2012-11-08	20.00	20.00	20.05	19.88	20.50	372,200	7,456,855	20.035	16.44	16.44	16.48	16.34	16.85	452,909	16.464	-2.91%
2012-11-07	20.60	20.60	20.70	20.25	20.60	126,300	2,571,635	20.361	16.93	16.93	17.01	16.64	16.93	153,687	16.733	-0.24%
2012-11-06	20.65	20.50	20.65	20.25	20.90	269,500	5,502,270	20.417	16.97	16.85	16.97	16.64	17.18	327,939	16.778	-0.48%
2012-11-05	20.75	20.75	20.80	20.70	21.45	176,800	3,680,335	20.816	17.05	17.05	17.09	17.01	17.63	215,138	17.107	-0.95%
2012-11-02	20.95	20.80	21.75	20.65	21.35	1,313,100	27,448,750	20.904	17.22	17.09	17.87	16.97	17.55	1,597,836	17.179	0.00%
2012-11-01	20.95	20.90	20.95	20.75	21.30	764,800	16,060,500	21.000	17.22	17.18	17.22	17.05	17.50	930,641	17.257	0.96%
2012-10-31	20.75	20.70	20.90	20.70	20.75	193,900	4,016,830	20.716	17.05	17.01	17.18	17.01	17.05	235,946	17.024	0.48%
2012-10-30	20.65	20.50	20.65	20.70	21.10	40,732	846,452	20.781	16.97	16.85	16.97	17.01	17.34	49,564	17.078	-0.72%
2012-10-29	20.80	20.70	20.90	20.80	20.90	46,300	963,195	20.803	17.09	17.01	17.18	17.09	17.18	56,340	17.096	-0.48%
2012-10-26	20.90	20.85	20.90	20.90	22.60	179,300	3,913,280	21.825	17.18	17.13	17.18	17.18	18.57	218,180	17.936	-2.34%
2012-10-25	21.40	21.30	21.40	21.55	21.75	43,400	943,420	21.738	17.59	17.50	17.59	17.71	17.87	52,811	17.864	-0.70%
2012-10-24	21.55	21.50	21.60	21.45	23.00	43,644	972,046	22.272	17.71	17.67	17.75	17.63	18.90	53,108	18.303	-1.15%
2012-10-22	21.80	21.70	21.80	21.65	21.80	20,200	438,705	21.718	17.92	17.83	17.92	17.79	17.92	24,580	17.848	0.00%
2012-10-19	21.80	21.80	21.95	21.80	22.05	107,600	2,359,950	21.933	17.92	17.92	18.04	17.92	18.12	130,932	18.024	0.00%
2012-10-18	21.80	21.80	21.85	21.40	22.00	165,000	3,584,490	21.724	17.92	17.92	17.96	17.59	18.08	200,779	17.853	2.11%
2012-10-17	21.35	21.30	21.40	21.00	21.50	61,600	1,318,070	21.397	17.55	17.50	17.59	17.26	17.67	74,957	17.584	0.23%
2012-10-16	21.30	21.25	21.30	21.15	21.30	2,400	51,105	21.294	17.50	17.46	17.50	17.38	17.50	2,920	17.499	0.71%
2012-10-15	21.15	21.15	21.30	21.10	21.30	52,300	1,109,055	21.206	17.38	17.38	17.50	17.34	17.50	63,641	17.427	-0.70%
2012-10-12	21.30	21.25	21.45	21.05	21.30	160,747	3,421,212	21.283	17.50	17.46	17.63	17.30	17.50	195,604	17.491	1.43%
2012-10-11	21.00	20.85	21.05	20.75	21.85	22,900	480,375	20.977	17.26	17.13	17.30	17.05	17.96	27,866	17.239	0.96%
2012-10-10	20.80	20.80	21.00	20.65	21.05	92,600	1,921,435	20.750	17.09	17.09	17.26	16.97	17.30	112,680	17.052	-0.95%
2012-10-09	21.00	20.95	21.00	21.00	21.10	3,000	63,080	21.027	17.26	17.22	17.26	17.26	17.34	3,651	17.280	1.45%
2012-10-08	20.70	20.65	20.70	20.70	21.05	10,259	213,283	20.790	17.01	16.97	17.01	17.01	17.30	12,484	17.085	-1.66%
2012-10-05	21.05	21.05	21.20	21.00	21.20	21,500	452,220	21.034	17.30	17.30	17.42	17.26	17.42	26,162	17.285	0.48%
2012-10-04	20.95	20.95	21.00	20.95	20.95	100	2,095	20.950	17.22	17.22	17.26	17.22	17.22	122	17.217	-0.24%
2012-10-03	21.00	20.90	21.00	20.90	21.35	10,500	221,535	21.099	17.26	17.18	17.26	17.18	17.55	12,777	17.339	0.00%
2012-09-28	21.00	20.80	21.00	20.50	21.00	116,800	2,403,190	20.575	17.26	17.09	17.26	16.85	17.26	142,127	16.909	2.44%
2012-09-27	20.50	20.35	20.50	19.60	20.50	42,900	865,672	20.179	16.85	16.72	16.85	16.11	16.85	52,203	16.583	3.33%
2012-09-26	19.84	19.68	19.84	19.70	19.88	97,300	1,920,082	19.734	16.30	16.17	16.30	16.19	16.34	118,399	16.217	-0.30%
2012-09-25	19.90	19.82	19.90	19.86	20.25	45,600	915,013	20.066	16.35	16.29	16.35	16.32	16.64	55,488	16.490	-0.20%
2012-09-24	19.94	19.94	20.05	19.66	21.00	3,000	59,296	19.765	16.39	16.39	16.48	16.16	17.26	3,651	16.243	0.91%
2012-09-21	19.76	19.76	19.86	19.72	19.90	3,150	62,476	19.834	16.24	16.24	16.32	16.21	16.35	3,833	16.299	0.20%
2012-09-20	19.72	19.70	19.74	19.66	19.90	18,600	366,416	19.700	16.21	16.19	16.22	16.16	16.35	22,633	16.189	-1.65%
2012-09-19	20.05	20.05	20.25	19.90	20.00	9,100	181,460	19.941	16.48	16.48	16.64	16.35	16.44	11,073	16.387	0.75%
2012-09-18	19.90	19.84	20.00	19.84	20.25	18,600	372,842	20.045	16.35	16.30	16.44	16.30	16.64	22,633	16.473	-1.73%
2012-09-17	20.25	20.15	20.25	20.60	20.80	67,000	1,388,480	20.724	16.64	16.56	16.64	16.93	17.09	81,528	17.031	-1.70%
2012-09-14	20.60	20.60	20.70	20.40	20.70	333,600	6,853,365	20.544	16.93	16.93	17.01	16.76	17.01	405,939	16.883	1.73%
2012-09-13	20.25	20.20	20.40	20.25	21.45	380,900	7,779,255	20.423	16.64	16.60	16.76	16.64	17.63	463,495	16.784	-2.88%
2012-09-12	20.85	20.60	20.80	20.35	20.90	708,100	14,578,060	20.588	17.13	16.93	17.09	16.72	17.18	861,646	16.919	0.97%
2012-09-11	20.65	20.50	20.70	20.40	20.70	18,900	387,925	20.525	16.97	16.85	17.01	16.76	17.01	22,998	16.868	0.49%
2012-09-10	20.55	20.50	20.55	20.50	20.70	1,290,100	26,522,385	20.558	16.89	16.85	16.89	16.85	17.01	1,569,848	16.895	-0.72%
2012-09-07	20.70	20.55	20.70	19.84	20.70	294,300	5,995,255	20.371	17.01	16.89	17.01	16.30	17.01	358,117	16.741	5.61%
2012-09-06	19.60	19.60	19.76	19.48	19.60	10,000	195,520	19.552	16.11	16.11	16.24	16.01	16.11	12,168	16.068	1.14%
2012-09-05	19.38	19.38	19.50	19.32	19.50	36,700	709,230	19.325	15.93	15.93	16.03	15.88	16.03	44,658	15.881	-0.92%
2012-09-04	19.56	19.42	19.56	19.64	19.64	200	3,928	19.640	16.07	15.96	16.07	16.14	16.14	243	16.140	-0.41%
2012-09-03	19.64	19.64	19.80	19.50	19.76	101,400	1,993,460	19.659	16.14	16.14	16.27	16.03	16.24	123,388	16.156	1.13%
2012-08-31	19.42	19.42	19.58	19.42	19.50	3,600	69,900	19.417	15.96	15.96	16.09	15.96	16.03	4,381	15.957	-0.61%
2012-08-30	19.54	19.54	19.60	19.54	19.64	7,000	137,088	19.584	16.06	16.06	16.11	16.06	16.14	8,518	16.094	0.00%
2012-08-29	19.54	19.54	19.66	19.54	19.72	115,300	2,258,158	19.585	16.06	16.06	16.16	16.06	16.21	140,302	16.095	-1.31%
2012-08-28	19.80	19.72	19.82	19.64	19.88	66,500	1,316,502	19.797	16.27	16.21	16.29	16.14	16.34	80,920	16.269	0.71%
2012-08-27	19.66	19.66	19.78	19.66	20.20	123,805	2,464,125	19.903	16.16	16.16	16.26	16.16	16.60	150,651	16.356	-2.67%
2012-08-24	20.20	20.20	20.25	20.10	20.45	117,400	2,379,045	20.264	16.60	16.60	16.64	16.52	16.81	142,857	16.653	-1.22%
2012-08-23	20.45	20.45	20.50	20.30	20.45	2,256,000	45,799,400	20.301	16.81	16.81	16.85	16.68	16.81	2,745,196	16.683	1.49%
2012-08-22	20.15	20.15	20.35	20.15	20.40	123,200	2,497,610	20.273	16.56	16.56	16.72	16.56	16.76	149,915	16.660	-1.23%
2012-08-21	20.40	20.40	20.55	20.20	21.85	27,500	562,705	20.462	16.76	16.76	16.89	16.60	17.96	33,463	16.816	0.74%
2012-08-20	20.25	20.25	20.45	20.10	20.60	46,900	949,480	20.245	16.64	16.64	16.81	16.52	16.93	57,070	16.637	-1.70%
2012-08-17	20.60	20.45	20.60	20.60	20.60	400	8,240	20.600	16.93	16.81	16.93	16.93	16.93	487	16.929	0.00%
2012-08-16	20.60	20.60	20.70	20.50	20.70	70,200	1,446,360	20.603	16.93	16.93	17.01	16.85	17.01	85,422	16.932	-0.96%
2012-08-15	20.80	20.65	20.80	20.80	20.80	2,000	41,600	20.800	17.09	16.97	17.09	17.09	17.09	2,434	17.093	-0.72%
2012-08-14	20.95	20.90	20.95	20.95	20.95	2,900	60,755	20.950	17.22	17.18	17.22	17.22	17.22	3,529	17.217	-0.48%
2012-08-13	21.05	20.90	21.05	20.95	21.25	62,100	1,309,460	21.086	17.30	17.18	17.30	17.22	17.46	75,566	17.329	-0.94%
2012-08-10	21.25	21.20	21.25	21.25	21.25	21,600	459,000	21.250	17.46	17.42	17.46	17.46	17.46	26,284	17.463	-0.23%
2012-08-09	21.30	21.30	21.50	21.25	21.35	34,700	739,660	21.316	17.50	17.50	17.67	17.46	17.55	42,224	17.517	0.24%
2012-08-08	21.25	21.20	21.25	21.00	21.25	46,000	972,900	21.150	17.46	17.42	17.46	17.26	17.46	55,975	17.381	0.47%
2012-08-07	21.15	21.00	21.15	20.90	21.25	28,000	588,710	21.025	17.38	17.26	17.38	17.18	17.46	34,072	17.279	1.44%
2012-08-06	20.85	20.85	20.95	20.55	20.90	221,600	4,590,620	20.716	17.13	17.13	17.22	16.89	17.18	269,652	17.024	1.71%
2012-08-03	20.50	20.50	20.65	20.45	20.80	317,931	6,531,403	20.544	16.85	16.85	16.97	16.81	17.09	386,872	16.883	-2.38%
2012-08-02	21.00	20.80	20.95	-	-	0	0	-	17.26	17.09	17.22	-	-	0	-	0.00%
2012-08-01	21.00	21.00	21.20	20.80	21.05	11,200	234,390	20.928	17.26	17.26	17.42	17.09	17.30	13,629	17.198	1.20%
2012-07-31	20.75	20.80	21.00	20.65	21.10	34,000	705,600	20.753	17.05	17.09	17.26	16.97	17.34	41,373	17.055	0.73%
2012-07-30	20.60	20.60	20.80	20.50	20.65	14,500	298,420	20.581	16.93	16.93	17.09	16.85	16.97	17,644	16.913	-0.48%
2012-07-27	20.70	20.65	20.85	20.70	20.85	31,000	646,200	20.845	17.01	16.97	17.13	17.01	17.13	37,722	17.131	0.73%
2012-07-26	20.55	20.50	20.70	20.50	20.85	18,000	371,910	20.662	16.89	16.85	17.01	16.85	17.13	21,903	16.980	-0.48%
2012-07-25	20.65	20.65	20.85	20.20	20.85	200,700	4,095,310	20.405	16.97	16.97	17.13	16.60	17.13	244,220	16.769	-0.72%
2012-07-24	20.80	20.80	20.85	20.30	20.90	38,800	802,460	20.682	17.09	17.09	17.13	16.68	17.18	47,213	16.996	0.00%
2012-07-23	20.80	20.80	21.00	20.80	21.15	41,400	866,760	20.936	17.09	17.09	17.26	17.09	17.38	50,377	17.205	-2.58%
2012-07-20	21.35	21.30	21.50	20.30	21.45	65,600	1,401,525	21.365	17.55	17.50	17.67	16.68	17.63	79,825	17.558	-0.70%
2012-07-19	21.50	21.45	21.65	21.45	21.70	93,200	2,011,020	21.578	17.67	17.63	17.79	17.63	17.83	113,410	17.732	0.00%
2012-07-18	21.50	21.45	21.50	21.15	21.50	131,500	2,792,085	21.233	17.67	17.63	17.67	17.38	17.67	160,015	17.449	0.47%
2012-07-17	21.40	21.35	21.45	21.35	21.45	26,000	556,150	21.390	17.59	17.55	17.63	17.55	17.63	31,638	17.579	0.94%
2012-07-16	21.20	21.20	21.35	21.20	21.40	17,700	376,120	21.250	17.42	17.42	17.55	17.42	17.59	21,538	17.463	-1.40%
2012-07-13	21.50	21.50	21.70	21.50	21.75	7,400	160,115	21.637	17.67	17.67	17.83	17.67	17.87	9,005	17.781	-0.23%
2012-07-12	21.55	21.45	21.65	21.50	21.60	55,500	1,196,025	21.550	17.71	17.63	17.79	17.67	17.75	67,535	17.710	-0.23%
2012-07-11	21.60	21.60	21.70	-	-	0	0	-	17.75	17.75	17.83	-	-	0	-	0.70%
2012-07-10	21.45	21.45	21.55	21.45	21.50	83,800	1,793,650	21.404	17.63	17.63	17.71	17.63	17.67	101,971	17.590	-0.46%
2012-07-09	21.55	21.50	21.70	21.55	21.80	12,360	268,843	21.751	17.71	17.67	17.83	17.71	17.92	15,040	17.875	-1.82%
2012-07-06	21.95	21.95	22.10	21.70	22.25	15,300	339,070	22.161	18.04	18.04	18.16	17.83	18.29	18,618	18.212	0.92%
2012-07-05	21.75	21.70	22.00	21.70	22.05	78,300	1,701,735	21.734	17.87	17.83	18.08	17.83	18.12	95,279	17.861	-1.14%
2012-07-04	22.00	22.00	22.30	22.00	22.35	12,700	282,075	22.211	18.08	18.08	18.33	18.08	18.37	15,454	18.253	-1.35%
2012-07-03	22.30	22.00	22.30	22.00	22.45	69,600	1,537,115	22.085	18.33	18.08	18.33	18.08	18.45	84,692	18.149	0.45%
2012-06-29	22.20	22.20	22.25	21.50	21.90	32,300	699,120	21.645	18.24	18.24	18.29	17.67	18.00	39,304	17.787	2.07%
2012-06-28	21.75	21.60	21.75	21.85	21.85	4,000	87,400	21.850	17.87	17.75	17.87	17.96	17.96	4,867	17.956	-0.68%
2012-06-27	21.90	21.90	22.00	21.90	22.00	6,200	136,080	21.948	18.00	18.00	18.08	18.00	18.08	7,544	18.037	0.69%
2012-06-26	21.75	21.75	21.80	21.45	21.70	65,900	1,420,780	21.560	17.87	17.87	17.92	17.63	17.83	80,190	17.718	0.93%
2012-06-25	21.55	21.55	21.70	21.55	21.80	48,300	1,047,373	21.685	17.71	17.71	17.83	17.71	17.92	58,773	17.821	-0.69%
2012-06-22	21.70	21.65	21.80	21.65	22.00	299,936	6,533,504	21.783	17.83	17.79	17.92	17.79	18.08	364,975	17.901	-2.69%
2012-06-21	22.30	22.20	22.30	22.20	22.40	47,100	1,048,405	22.259	18.33	18.24	18.33	18.24	18.41	57,313	18.293	-0.89%
2012-06-20	22.50	22.50	22.70	21.95	22.70	173,065	3,917,666	22.637	18.49	18.49	18.65	18.04	18.65	210,593	18.603	-2.39%
2012-06-19	23.05	22.70	23.05	23.00	23.05	4,000	92,190	23.048	18.94	18.65	18.94	18.90	18.94	4,867	18.940	-0.65%
2012-06-18	23.20	22.90	23.25	23.20	23.20	35,000	812,000	23.200	19.07	18.82	19.11	19.07	19.07	42,589	19.066	2.20%
2012-06-15	22.70	22.70	23.00	22.55	22.70	1,600	36,295	22.684	18.65	18.65	18.90	18.53	18.65	1,947	18.642	0.89%
2012-06-14	22.50	22.50	22.80	22.50	22.75	3,700	83,650	22.608	18.49	18.49	18.74	18.49	18.70	4,502	18.579	-1.53%
2012-06-13	22.85	22.80	23.15	22.70	22.80	57,500	1,307,400	22.737	18.78	18.74	19.02	18.65	18.74	69,968	18.686	0.66%
2012-06-12	22.70	22.45	22.75	22.60	22.70	25,000	567,430	22.697	18.65	18.45	18.70	18.57	18.65	30,421	18.653	0.00%
2012-06-11	22.70	22.70	23.00	22.45	22.70	1,300	29,425	22.635	18.65	18.65	18.90	18.45	18.65	1,582	18.601	1.11%
2012-06-08	22.45	22.20	22.45	22.40	22.65	24,500	549,995	22.449	18.45	18.24	18.45	18.41	18.61	29,813	18.448	0.22%
2012-06-07	22.40	22.40	22.70	22.40	22.85	225,700	5,155,955	22.844	18.41	18.41	18.65	18.41	18.78	274,641	18.773	-1.54%
2012-06-06	22.75	22.65	22.75	22.75	22.75	400	9,100	22.750	18.70	18.61	18.70	18.70	18.70	487	18.696	-0.22%
2012-06-05	22.80	22.50	22.80	22.70	22.95	317,300	7,204,425	22.705	18.74	18.49	18.74	18.65	18.86	386,104	18.659	0.88%
2012-06-04	22.60	22.55	22.80	22.60	22.60	1,900	42,985	22.624	18.57	18.53	18.74	18.57	18.57	2,312	18.592	-3.62%
2012-06-01	23.45	23.25	23.50	23.45	23.45	81,500	1,911,175	23.450	19.27	19.11	19.31	19.27	19.27	99,173	19.271	0.00%
2012-05-31	23.45	23.20	23.45	23.45	23.45	18,500	433,825	23.450	19.27	19.07	19.27	19.27	19.27	22,512	19.271	0.00%
2012-05-30	23.45	23.30	23.45	23.45	23.45	20,700	485,345	23.447	19.27	19.15	19.27	19.27	19.27	25,189	19.268	0.21%
2012-05-29	23.40	23.40	23.70	-	-	0	0	-	19.23	19.23	19.48	-	-	0	-	1.52%
2012-05-28	23.05	23.05	23.35	22.55	23.05	35,200	801,180	22.761	18.94	18.94	19.19	18.53	18.94	42,833	18.705	0.22%
2012-05-25	23.00	22.70	23.00	22.60	23.05	21,800	498,825	22.882	18.90	18.65	18.90	18.57	18.94	26,527	18.804	0.88%
2012-05-24	22.80	22.80	23.10	22.75	23.25	118,300	2,724,145	23.027	18.74	18.74	18.98	18.70	19.11	143,952	18.924	-1.30%
2012-05-23	23.10	22.85	23.10	22.80	23.25	66,100	1,519,535	22.988	18.98	18.78	18.98	18.74	19.11	80,433	18.892	0.00%
2012-05-22	23.10	23.10	23.25	-	-	200,000	4,600,000	23.000	18.98	18.98	19.11	-	-	243,368	18.901	0.43%
2012-05-21	23.00	22.70	23.00	22.40	23.05	34,000	779,020	22.912	18.90	18.65	18.90	18.41	18.94	41,373	18.829	2.45%
2012-05-18	22.45	22.50	22.60	22.35	22.80	118,500	2,668,255	22.517	18.45	18.49	18.57	18.37	18.74	144,196	18.504	-1.97%
2012-05-17	22.90	22.85	23.10	21.80	22.90	9,100	206,080	22.646	18.82	18.78	18.98	17.92	18.82	11,073	18.611	1.33%
2012-05-16	22.60	22.60	22.70	22.50	23.00	189,200	4,291,695	22.683	18.57	18.57	18.65	18.49	18.90	230,227	18.641	-2.59%
2012-05-15	23.20	23.20	23.45	22.95	23.25	8,000	184,075	23.009	19.07	19.07	19.27	18.86	19.11	9,735	18.909	0.87%
2012-05-14	23.00	22.90	23.20	23.00	23.75	109,500	2,564,560	23.421	18.90	18.82	19.07	18.90	19.52	133,244	19.247	-0.43%
2012-05-11	23.10	23.05	23.25	23.10	23.55	3,000	70,035	23.345	18.98	18.94	19.11	18.98	19.35	3,651	19.185	-2.12%
2012-05-10	23.60	23.60	23.70	23.40	23.70	36,200	853,015	23.564	19.39	19.39	19.48	19.23	19.48	44,050	19.365	-0.42%
2012-05-09	23.70	23.40	23.70	23.65	23.85	22,400	532,210	23.759	19.48	19.23	19.48	19.44	19.60	27,257	19.525	-2.07%
2012-05-08	24.20	24.20	24.25	24.15	24.30	617,400	14,941,725	24.201	19.89	19.89	19.93	19.85	19.97	751,278	19.888	0.00%
2012-05-07	24.20	24.15	24.20	24.00	24.25	696,100	16,813,560	24.154	19.89	19.85	19.89	19.72	19.93	847,044	19.850	-0.41%
2012-05-04	24.30	24.30	24.60	24.30	24.70	157,700	3,845,015	24.382	19.97	19.97	20.22	19.97	20.30	191,896	20.037	0.00%
2012-05-03	24.30	24.20	24.25	24.20	24.70	137,200	3,345,945	24.387	19.97	19.89	19.93	19.89	20.30	166,951	20.042	0.62%
2012-05-02	24.15	24.15	24.20	24.00	24.25	175,100	4,215,180	24.073	19.85	19.85	19.89	19.72	19.93	213,069	19.783	1.68%
2012-04-30	23.75	23.75	23.95	23.70	23.75	6,600	156,600	23.727	19.52	19.52	19.68	19.48	19.52	8,031	19.499	0.85%
2012-04-27	23.55	23.50	23.70	23.55	23.75	245,900	5,777,205	23.494	19.35	19.31	19.48	19.35	19.52	299,222	19.307	0.00%
2012-04-26	23.55	23.55	23.75	23.45	23.45	944,500	22,155,440	23.457	19.35	19.35	19.52	19.27	19.27	1,149,308	19.277	0.43%
2012-04-25	23.45	23.35	23.65	23.10	23.45	294,800	6,898,190	23.400	19.27	19.19	19.44	18.98	19.27	358,725	19.230	0.21%
2012-04-24	23.40	23.35	23.65	21.80	23.60	88,600	2,064,535	23.302	19.23	19.19	19.44	17.92	19.39	107,812	19.149	-1.27%
2012-04-23	23.70	23.45	23.75	23.50	23.80	32,300	766,065	23.717	19.48	19.27	19.52	19.31	19.56	39,304	19.491	-0.21%
2012-04-20	23.75	23.75	23.95	23.55	23.85	11,600	275,175	23.722	19.52	19.52	19.68	19.35	19.60	14,115	19.495	0.00%
2012-04-19	23.75	23.75	24.00	23.65	24.10	16,000	383,515	23.970	19.52	19.52	19.72	19.44	19.81	19,469	19.698	-0.42%
2012-04-18	23.85	23.85	23.95	23.65	23.75	2,000	47,400	23.700	19.60	19.60	19.68	19.44	19.52	2,434	19.477	1.71%
2012-04-17	23.45	23.45	23.75	23.35	23.85	6,100	143,695	23.557	19.27	19.27	19.52	19.19	19.60	7,423	19.359	-2.09%
2012-04-16	23.95	23.85	23.95	23.95	23.95	2,000	47,950	23.975	19.68	19.60	19.68	19.68	19.68	2,434	19.703	0.42%
2012-04-13	23.85	23.85	24.00	23.80	24.00	7,400	176,410	23.839	19.60	19.60	19.72	19.56	19.72	9,005	19.591	0.85%
2012-04-12	23.65	23.65	23.95	23.35	23.85	35,700	844,755	23.663	19.44	19.44	19.68	19.19	19.60	43,441	19.446	1.28%
2012-04-11	23.35	23.15	23.40	22.75	23.35	36,500	845,040	23.152	19.19	19.02	19.23	18.70	19.19	44,415	19.026	3.09%
2012-04-10	22.65	22.65	22.75	22.50	22.90	526,400	11,925,940	22.656	18.61	18.61	18.70	18.49	18.82	640,546	18.618	-1.09%
2012-04-05	22.90	22.70	22.90	22.10	22.90	225,960	5,089,766	22.525	18.82	18.65	18.82	18.16	18.82	274,958	18.511	-0.43%
2012-04-03	23.00	22.85	23.00	22.75	23.10	41,000	940,570	22.941	18.90	18.78	18.90	18.70	18.98	49,891	18.853	0.88%
2012-04-02	22.80	22.80	22.90	22.50	23.20	133,800	3,059,170	22.864	18.74	18.74	18.82	18.49	19.07	162,814	18.789	-1.51%
2012-03-30	23.15	23.15	23.40	23.15	23.70	316,600	7,402,020	23.380	19.02	19.02	19.23	19.02	19.48	385,252	19.213	-0.43%
2012-03-29	23.25	23.20	23.50	23.20	23.65	106,500	2,487,670	23.358	19.11	19.07	19.31	19.07	19.44	129,594	19.196	-2.72%
2012-03-28	23.90	23.60	23.90	23.65	24.30	54,100	1,294,305	23.924	19.64	19.39	19.64	19.44	19.97	65,831	19.661	0.00%
2012-03-27	23.90	23.95	24.10	23.85	24.70	50,100	1,201,410	23.980	19.64	19.68	19.81	19.60	20.30	60,964	19.707	1.49%
2012-03-26	23.55	23.40	23.55	23.55	24.05	38,600	922,730	23.905	19.35	19.23	19.35	19.35	19.76	46,970	19.645	1.29%
2012-03-23	23.25	23.25	23.50	23.20	24.20	1,180,700	28,059,215	23.765	19.11	19.11	19.31	19.07	19.89	1,436,726	19.530	-3.33%
2012-03-22	24.05	24.00	24.10	23.90	24.50	1,030,600	24,873,210	24.135	19.76	19.72	19.81	19.64	20.13	1,254,078	19.834	-0.41%
2012-03-21	24.15	24.15	24.40	24.05	24.70	978,596	23,814,383	24.335	19.85	19.85	20.05	19.76	20.30	1,190,797	19.999	-2.03%
2012-03-20	24.65	24.65	24.80	24.50	25.30	156,800	3,907,580	24.921	20.26	20.26	20.38	20.13	20.79	190,801	20.480	-2.57%
2012-03-19	25.30	25.30	25.40	25.30	25.50	169,400	4,308,440	25.434	20.79	20.79	20.87	20.79	20.96	206,133	20.901	-0.59%
2012-03-16	25.45	25.45	25.50	25.45	25.45	6,500	163,448	25.146	20.91	20.91	20.96	20.91	20.91	7,909	20.665	0.20%
2012-03-15	25.40	25.40	25.60	25.10	25.60	60,300	1,516,050	25.142	20.87	20.87	21.04	20.63	21.04	73,376	20.662	-1.93%
2012-03-14	25.90	25.50	25.85	25.75	26.45	103,100	2,691,840	26.109	21.28	20.96	21.24	21.16	21.74	125,456	21.456	-1.15%
2012-03-13	26.20	26.20	26.35	26.20	26.65	150,900	3,972,525	26.326	21.53	21.53	21.65	21.53	21.90	183,622	21.634	-0.19%
2012-03-12	26.25	26.20	26.25	26.10	26.35	20,400	534,785	26.215	21.57	21.53	21.57	21.45	21.65	24,824	21.543	0.00%
2012-03-09	26.25	26.15	26.35	25.80	26.25	15,900	415,855	26.154	21.57	21.49	21.65	21.20	21.57	19,348	21.494	1.55%
2012-03-08	25.85	25.85	26.05	24.95	26.00	54,754	1,408,782	25.729	21.24	21.24	21.41	20.50	21.37	66,627	21.144	0.58%
2012-03-07	25.70	25.70	25.80	25.45	26.05	27,900	721,155	25.848	21.12	21.12	21.20	20.91	21.41	33,950	21.242	-1.15%
2012-03-06	26.00	25.80	26.00	25.70	26.05	47,700	1,233,470	25.859	21.37	21.20	21.37	21.12	21.41	58,043	21.251	-2.26%
2012-03-05	26.60	26.25	26.60	26.25	27.45	112,500	3,002,530	26.689	21.86	21.57	21.86	21.57	22.56	136,895	21.933	-0.56%
2012-03-02	26.75	26.60	26.80	26.25	26.80	690,100	18,449,415	26.734	21.98	21.86	22.02	21.57	22.02	839,743	21.970	3.68%
2012-03-01	25.80	25.80	25.95	25.80	26.20	64,900	1,685,535	25.971	21.20	21.20	21.33	21.20	21.53	78,973	21.343	-0.77%
2012-02-29	26.00	26.00	26.35	25.95	26.50	67,050	1,760,950	26.263	21.37	21.37	21.65	21.33	21.78	81,589	21.583	-1.52%
2012-02-28	26.40	26.25	26.40	26.30	27.00	79,800	2,101,900	26.340	21.70	21.57	21.70	21.61	22.19	97,104	21.646	0.38%
2012-02-27	26.30	26.30	26.45	26.15	26.85	301,800	8,051,450	26.678	21.61	21.61	21.74	21.49	22.07	367,243	21.924	1.15%
2012-02-24	26.00	25.95	26.00	26.00	26.45	67,500	1,760,075	26.075	21.37	21.33	21.37	21.37	21.74	82,137	21.429	0.19%
2012-02-23	25.95	25.95	26.15	25.85	26.15	25,800	670,585	25.992	21.33	21.33	21.49	21.24	21.49	31,395	21.360	-0.19%
2012-02-22	26.00	25.95	26.00	25.35	26.00	28,424	734,797	25.851	21.37	21.33	21.37	20.83	21.37	34,588	21.245	2.77%
2012-02-21	25.30	25.30	25.60	25.15	25.75	129,000	3,269,095	25.342	20.79	20.79	21.04	20.67	21.16	156,973	20.826	0.40%
2012-02-20	25.20	25.20	25.25	24.50	25.30	607,700	15,043,922	24.756	20.71	20.71	20.75	20.13	20.79	739,475	20.344	3.07%
2012-02-17	24.45	24.20	24.50	24.10	24.95	405,900	9,986,805	24.604	20.09	19.89	20.13	19.81	20.50	493,916	20.220	-0.61%
2012-02-16	24.60	24.50	24.60	24.50	24.85	26,600	655,935	24.659	20.22	20.13	20.22	20.13	20.42	32,368	20.265	-1.01%
2012-02-15	24.85	24.85	24.95	24.50	25.00	97,500	2,426,190	24.884	20.42	20.42	20.50	20.13	20.54	118,642	20.450	0.61%
2012-02-14	24.70	24.70	24.80	24.50	25.15	31,200	775,700	24.862	20.30	20.30	20.38	20.13	20.67	37,965	20.432	-1.79%
2012-02-13	25.15	25.15	25.20	25.05	26.25	27,355	710,247	25.964	20.67	20.67	20.71	20.59	21.57	33,287	21.337	-0.20%
2012-02-10	25.20	25.10	25.20	25.20	26.55	271,500	6,959,955	25.635	20.71	20.63	20.71	20.71	21.82	330,373	21.067	-1.18%
2012-02-09	25.50	25.50	25.65	25.20	25.50	12,700	321,210	25.292	20.96	20.96	21.08	20.71	20.96	15,454	20.785	-1.16%
2012-02-08	25.80	25.65	25.80	25.30	25.95	43,800	1,115,135	25.460	21.20	21.08	21.20	20.79	21.33	53,298	20.923	2.79%
2012-02-07	25.10	25.00	25.15	24.90	25.10	286,900	7,161,365	24.961	20.63	20.54	20.67	20.46	20.63	349,112	20.513	0.80%
2012-02-06	24.90	24.85	25.00	24.80	25.00	89,100	2,219,680	24.912	20.46	20.42	20.54	20.38	20.54	108,421	20.473	1.01%
2012-02-03	24.65	24.60	24.75	24.35	24.75	60,800	1,490,933	24.522	20.26	20.22	20.34	20.01	20.34	73,984	20.152	2.71%
2012-02-02	24.00	24.00	24.30	23.30	24.00	82,600	1,976,795	23.932	19.72	19.72	19.97	19.15	19.72	100,511	19.667	4.35%
2012-02-01	23.00	22.75	23.00	23.25	23.30	8,400	194,845	23.196	18.90	18.70	18.90	19.11	19.15	10,221	19.062	0.00%
2012-01-31	23.00	23.00	23.15	22.70	23.40	52,750	1,213,475	23.004	18.90	18.90	19.02	18.65	19.23	64,188	18.905	-0.86%
2012-01-30	23.20	22.90	23.20	23.50	23.55	1,000	23,525	23.525	19.07	18.82	19.07	19.31	19.35	1,217	19.333	-1.69%
2012-01-27	23.60	23.60	23.85	23.60	24.20	84,900	2,030,045	23.911	19.39	19.39	19.60	19.39	19.89	103,310	19.650	-1.67%
2012-01-26	24.00	24.00	24.35	23.90	24.05	16,000	383,860	23.991	19.72	19.72	20.01	19.64	19.76	19,469	19.716	0.84%
2012-01-20	23.80	23.60	23.80	23.50	23.80	43,100	1,015,005	23.550	19.56	19.39	19.56	19.31	19.56	52,446	19.353	1.93%
2012-01-19	23.35	23.30	23.45	23.00	23.45	88,000	2,039,655	23.178	19.19	19.15	19.27	18.90	19.27	107,082	19.048	3.09%
2012-01-18	22.65	22.65	22.75	22.30	23.05	273,900	6,179,880	22.563	18.61	18.61	18.70	18.33	18.94	333,293	18.542	0.22%
2012-01-17	22.60	22.65	22.75	21.80	22.55	116,000	2,575,830	22.205	18.57	18.61	18.70	17.92	18.53	141,154	18.248	5.61%
2012-01-16	21.40	21.40	21.55	21.40	22.05	182,100	3,946,765	21.674	17.59	17.59	17.71	17.59	18.12	221,587	17.811	-4.46%
2012-01-13	22.40	22.40	22.60	22.40	23.10	28,600	648,210	22.665	18.41	18.41	18.57	18.41	18.98	34,802	18.626	-3.03%
2012-01-12	23.10	22.95	23.15	22.95	23.45	1,517,000	34,748,200	22.906	18.98	18.86	19.02	18.86	19.27	1,845,950	18.824	0.87%
2012-01-11	22.90	22.90	23.00	22.70	23.00	13,000	296,405	22.800	18.82	18.82	18.90	18.65	18.90	15,819	18.737	0.88%
2012-01-10	22.70	22.70	22.95	22.25	22.80	29,900	673,195	22.515	18.65	18.65	18.86	18.29	18.74	36,384	18.503	4.13%
2012-01-09	21.80	21.60	21.80	21.10	21.80	19,100	408,265	21.375	17.92	17.75	17.92	17.34	17.92	23,242	17.566	5.06%
2012-01-06	20.75	20.75	21.05	20.60	21.00	114,800	2,397,155	20.881	17.05	17.05	17.30	16.93	17.26	139,694	17.160	-1.19%
2012-01-05	21.00	21.00	21.10	20.95	21.90	55,400	1,184,615	21.383	17.26	17.26	17.34	17.22	18.00	67,413	17.572	-3.67%
2012-01-04	21.80	21.70	21.80	21.60	22.40	23,100	503,840	21.811	17.92	17.83	17.92	17.75	18.41	28,109	17.924	-2.24%
2012-01-03	22.30	22.35	22.40	21.65	22.30	75,900	1,653,110	21.780	18.33	18.37	18.41	17.79	18.33	92,358	17.899	5.44%
2011-12-30	21.15	21.10	21.40	21.15	21.45	79,500	1,696,495	21.340	17.38	17.34	17.59	17.38	17.63	96,739	17.537	0.48%
2011-12-29	21.05	21.00	21.25	20.90	21.40	55,300	1,169,530	21.149	17.30	17.26	17.46	17.18	17.59	67,291	17.380	-0.24%
2011-12-28	21.10	21.05	21.30	21.10	21.15	32,000	674,770	21.087	17.34	17.30	17.50	17.34	17.38	38,939	17.329	-1.40%
2011-12-23	21.40	21.40	21.65	21.35	21.70	423,300	9,073,010	21.434	17.59	17.59	17.79	17.55	17.83	515,089	17.614	0.00%
2011-12-22	21.40	21.20	21.55	20.90	21.40	66,300	1,386,100	20.907	17.59	17.42	17.71	17.18	17.59	80,677	17.181	0.23%
2011-12-21	21.35	21.20	21.50	21.35	21.65	70,200	1,514,095	21.568	17.55	17.42	17.67	17.55	17.79	85,422	17.725	0.71%
2011-12-20	21.20	21.20	21.25	21.20	21.20	5,000	106,000	21.200	17.42	17.42	17.46	17.42	17.42	6,084	17.422	0.24%
2011-12-19	21.15	21.15	21.25	20.85	21.80	107,000	2,295,650	21.455	17.38	17.38	17.46	17.13	17.92	130,202	17.631	0.00%
2011-12-16	21.15	21.20	21.30	20.60	21.35	413,600	8,688,215	21.006	17.38	17.42	17.50	16.93	17.55	503,286	17.263	2.52%
2011-12-15	20.80	20.80	20.90	20.70	21.20	233,500	4,872,840	20.869	16.95	16.95	17.04	16.87	17.28	286,474	17.010	-3.03%
2011-12-14	21.45	21.45	21.70	21.35	22.20	283,800	6,134,340	21.615	17.48	17.48	17.69	17.40	18.09	348,186	17.618	-3.38%
2011-12-13	22.20	22.05	22.35	22.15	22.20	30,500	676,785	22.190	18.09	17.97	18.22	18.05	18.09	37,420	18.086	-0.22%
2011-12-12	22.25	22.30	22.50	22.20	23.20	347,700	7,874,025	22.646	18.14	18.18	18.34	18.09	18.91	426,583	18.458	-2.41%
2011-12-09	22.80	22.75	22.80	22.65	23.30	295,300	6,768,735	22.922	18.58	18.54	18.58	18.46	18.99	362,295	18.683	-2.98%
2011-12-08	23.50	23.40	23.50	23.00	23.50	257,000	5,985,885	23.291	19.15	19.07	19.15	18.75	19.15	315,305	18.984	0.64%
2011-12-07	23.35	23.30	23.60	23.35	23.60	270,900	6,338,500	23.398	19.03	18.99	19.24	19.03	19.24	332,359	19.071	0.00%
2011-12-06	23.35	23.35	23.65	23.35	23.90	311,300	7,327,995	23.540	19.03	19.03	19.28	19.03	19.48	381,925	19.187	-0.64%
2011-12-05	23.50	23.50	23.80	23.45	23.45	8,000	187,600	23.450	19.15	19.15	19.40	19.11	19.11	9,815	19.114	-0.84%
2011-12-02	23.70	23.70	23.90	22.40	24.00	396,900	9,341,795	23.537	19.32	19.32	19.48	18.26	19.56	486,945	19.185	-2.87%
2011-12-01	24.40	24.40	24.70	24.20	24.85	179,400	4,388,005	24.459	19.89	19.89	20.13	19.72	20.25	220,100	19.936	3.83%
2011-11-30	23.50	23.35	23.60	23.50	23.80	57,000	1,329,810	23.330	19.15	19.03	19.24	19.15	19.40	69,932	19.016	-2.08%
2011-11-29	24.00	23.75	24.00	23.75	24.05	26,000	618,430	23.786	19.56	19.36	19.56	19.36	19.60	31,899	19.387	2.78%
2011-11-28	23.35	23.35	23.55	23.20	23.35	38,867	905,336	23.293	19.03	19.03	19.20	18.91	19.03	47,685	18.986	0.86%
2011-11-25	23.15	23.15	23.35	23.00	23.50	40,100	926,805	23.112	18.87	18.87	19.03	18.75	19.15	49,197	18.838	-1.49%
2011-11-24	23.50	23.45	23.50	23.20	23.75	50,100	1,177,770	23.508	19.15	19.11	19.15	18.91	19.36	61,466	19.161	-0.42%
2011-11-23	23.60	23.35	23.55	23.35	23.65	31,800	745,250	23.436	19.24	19.03	19.20	19.03	19.28	39,014	19.102	-0.63%
2011-11-22	23.75	23.75	23.95	23.55	23.80	30,000	710,810	23.694	19.36	19.36	19.52	19.20	19.40	36,806	19.312	-1.04%
2011-11-21	24.00	23.95	24.15	23.65	24.20	372,300	8,957,975	24.061	19.56	19.52	19.68	19.28	19.72	456,764	19.612	0.00%
2011-11-18	24.00	23.90	24.15	24.00	24.40	11,108	269,795	24.288	19.56	19.48	19.68	19.56	19.89	13,628	19.797	-3.23%
2011-11-17	24.80	24.65	24.80	24.80	24.90	20,000	497,000	24.850	20.21	20.09	20.21	20.21	20.30	24,537	20.255	-1.59%
2011-11-16	25.20	24.95	25.20	25.00	25.80	15,400	391,755	25.439	20.54	20.34	20.54	20.38	21.03	18,894	20.735	-1.37%
2011-11-15	25.55	25.45	25.55	25.40	25.80	36,700	940,325	25.622	20.83	20.74	20.83	20.70	21.03	45,026	20.884	-0.78%
2011-11-14	25.75	25.70	25.95	25.45	26.00	9,400	241,440	25.685	20.99	20.95	21.15	20.74	21.19	11,533	20.935	3.41%
2011-11-11	24.90	24.90	25.25	24.65	25.30	191,200	4,806,640	25.139	20.30	20.30	20.58	20.09	20.62	234,577	20.491	-0.40%
2011-11-10	25.00	24.75	25.05	25.00	25.70	153,532	3,928,516	25.588	20.38	20.17	20.42	20.38	20.95	188,364	20.856	-5.30%
2011-11-09	26.40	26.15	26.40	26.30	26.55	10,700	283,610	26.506	21.52	21.31	21.52	21.44	21.64	13,128	21.604	0.19%
2011-11-08	26.35	26.35	26.75	26.15	26.95	11,200	295,940	26.423	21.48	21.48	21.80	21.31	21.97	13,741	21.537	-0.38%
2011-11-07	26.45	26.40	26.75	26.45	26.90	22,900	606,865	26.501	21.56	21.52	21.80	21.56	21.93	28,095	21.600	0.19%
2011-11-04	26.40	26.30	26.50	26.05	26.60	290,700	7,668,415	26.379	21.52	21.44	21.60	21.23	21.68	356,651	21.501	3.94%
2011-11-03	25.40	25.35	25.60	25.25	25.50	12,600	319,470	25.355	20.70	20.66	20.87	20.58	20.78	15,459	20.666	0.20%
2011-11-02	25.35	25.05	25.40	24.00	25.35	89,300	2,191,545	24.541	20.66	20.42	20.70	19.56	20.66	109,559	20.003	3.05%
2011-11-01	24.60	24.50	24.60	24.70	24.80	4,800	118,900	24.771	20.05	19.97	20.05	20.13	20.21	5,889	20.190	-2.77%
2011-10-31	25.30	25.05	25.40	25.05	25.45	31,100	787,505	25.322	20.62	20.42	20.70	20.42	20.74	38,156	20.639	0.40%
2011-10-28	25.20	25.10	25.40	25.10	25.90	74,000	1,893,690	25.590	20.54	20.46	20.70	20.46	21.11	90,788	20.858	0.40%
2011-10-27	25.10	25.10	25.30	24.70	25.25	269,000	6,716,775	24.969	20.46	20.46	20.62	20.13	20.58	330,028	20.352	2.03%
2011-10-26	24.60	24.55	24.80	23.80	24.85	107,018	2,603,499	24.328	20.05	20.01	20.21	19.40	20.25	131,297	19.829	4.24%
2011-10-25	23.60	23.60	23.90	23.30	23.90	111,050	2,622,102	23.612	19.24	19.24	19.48	18.99	19.48	136,244	19.246	1.29%
2011-10-24	23.30	23.30	23.50	23.00	23.55	118,800	2,772,140	23.335	18.99	18.99	19.15	18.75	19.20	145,752	19.020	2.19%
2011-10-21	22.80	22.80	23.10	22.80	23.00	8,000	182,600	22.825	18.58	18.58	18.83	18.58	18.75	9,815	18.604	-1.08%
2011-10-20	23.05	22.70	23.05	22.65	23.35	49,008	1,135,665	23.173	18.79	18.50	18.79	18.46	19.03	60,126	18.888	-1.28%
2011-10-19	23.35	23.15	23.30	23.25	23.60	33,900	792,105	23.366	19.03	18.87	18.99	18.95	19.24	41,591	19.045	-1.27%
2011-10-18	23.65	23.35	23.65	23.80	24.20	4,100	98,305	23.977	19.28	19.03	19.28	19.40	19.72	5,030	19.543	-4.44%
2011-10-17	24.75	24.55	24.75	24.50	24.95	76,100	1,881,415	24.723	20.17	20.01	20.17	19.97	20.34	93,365	20.151	1.43%
2011-10-14	24.40	24.40	24.55	24.00	24.60	75,600	1,838,335	24.317	19.89	19.89	20.01	19.56	20.05	92,751	19.820	-2.40%
2011-10-13	25.00	25.00	25.15	24.10	25.00	123,300	3,027,070	24.550	20.38	20.38	20.50	19.64	20.38	151,273	20.011	3.73%
2011-10-12	24.10	23.90	24.15	23.05	24.25	118,900	2,839,875	23.885	19.64	19.48	19.68	18.79	19.77	145,875	19.468	5.93%
2011-10-11	22.75	22.65	23.00	22.75	24.10	140,791	3,269,987	23.226	18.54	18.46	18.75	18.54	19.64	172,732	18.931	-1.09%
2011-10-10	23.00	23.00	23.35	22.40	23.25	934,200	21,313,490	22.815	18.75	18.75	19.03	18.26	18.95	1,146,142	18.596	2.00%
2011-10-07	22.55	22.55	22.75	22.40	22.65	53,800	1,193,686	22.188	18.38	18.38	18.54	18.26	18.46	66,006	18.085	2.97%
2011-10-06	21.90	21.90	22.10	21.35	22.55	759,087	16,644,391	21.927	17.85	17.85	18.01	17.40	18.38	931,301	17.872	3.79%
2011-10-04	21.10	20.95	21.30	21.10	22.25	191,400	4,182,945	21.855	17.20	17.08	17.36	17.20	18.14	234,823	17.813	-3.65%
2011-10-03	21.90	21.55	21.90	21.50	22.85	30,500	679,300	22.272	17.85	17.57	17.85	17.52	18.62	37,420	18.154	-6.41%
2011-09-30	23.40	23.25	23.40	23.20	23.70	1,436,900	33,693,625	23.449	19.07	18.95	19.07	18.91	19.32	1,762,889	19.113	-0.85%
2011-09-28	23.60	23.45	23.60	23.40	24.10	456,000	10,853,725	23.802	19.24	19.11	19.24	19.07	19.64	559,453	19.401	-0.21%
2011-09-27	23.65	23.65	23.75	22.50	24.05	498,800	11,792,935	23.643	19.28	19.28	19.36	18.34	19.60	611,963	19.271	0.64%
2011-09-26	23.50	23.45	23.55	23.40	24.50	2,416,960	59,891,968	24.780	19.15	19.11	19.20	19.07	19.97	2,965,295	20.198	-2.89%
2011-09-23	24.20	24.20	24.25	23.85	24.35	746,500	18,035,125	24.160	19.72	19.72	19.77	19.44	19.85	915,858	19.692	-1.43%
2011-09-22	24.55	24.35	24.60	24.35	24.90	186,800	4,605,050	24.652	20.01	19.85	20.05	19.85	20.30	229,179	20.094	-2.00%
2011-09-21	25.05	25.05	25.30	24.05	25.60	445,700	11,163,340	25.047	20.42	20.42	20.62	19.60	20.87	546,816	20.415	0.20%
2011-09-20	25.00	25.00	25.05	24.85	25.20	481,500	12,044,735	25.015	20.38	20.38	20.42	20.25	20.54	590,738	20.389	-0.20%
2011-09-19	25.05	25.00	25.20	25.05	25.35	250,300	6,307,010	25.198	20.42	20.38	20.54	20.42	20.66	307,085	20.538	-4.21%
2011-09-16	26.15	25.85	26.15	26.25	27.20	7,400	194,520	26.287	21.31	21.07	21.31	21.40	22.17	9,079	21.426	2.15%
2011-09-15	25.60	25.40	25.70	25.35	26.05	482,500	12,444,005	25.791	20.87	20.70	20.95	20.66	21.23	591,965	21.022	-1.54%
2011-09-14	26.00	26.00	26.05	25.40	26.15	217,561	5,629,550	25.876	21.19	21.19	21.23	20.70	21.31	266,919	21.091	2.16%
2011-09-12	25.45	25.30	25.45	25.30	25.70	46,100	1,176,425	25.519	20.74	20.62	20.74	20.62	20.95	56,559	20.800	-2.12%
2011-09-09	26.00	25.65	25.95	26.00	26.30	4,000	104,550	26.138	21.19	20.91	21.15	21.19	21.44	4,907	21.304	0.00%
2011-09-08	26.00	25.90	26.00	25.95	26.20	59,200	1,541,110	26.032	21.19	21.11	21.19	21.15	21.36	72,631	21.218	0.19%
2011-09-07	25.95	25.95	26.20	25.50	26.20	52,050	1,358,175	26.094	21.15	21.15	21.36	20.78	21.36	63,859	21.268	1.76%
2011-09-06	25.50	25.45	25.65	25.50	26.05	216,550	5,599,595	25.858	20.78	20.74	20.91	20.78	21.23	265,679	21.077	-1.92%
2011-09-05	26.00	26.00	26.10	26.00	26.20	1,300	34,020	26.169	21.19	21.19	21.27	21.19	21.36	1,595	21.330	-2.44%
2011-09-02	26.65	26.50	26.65	26.25	26.65	71,000	1,876,390	26.428	21.72	21.60	21.72	21.40	21.72	87,108	21.541	0.00%
2011-09-01	26.65	26.45	26.50	26.50	27.35	84,300	2,262,195	26.835	21.72	21.56	21.60	21.60	22.29	103,425	21.873	-2.38%
2011-08-31	27.30	27.10	27.30	27.00	27.30	8,200	222,810	27.172	22.25	22.09	22.25	22.01	22.25	10,060	22.147	1.49%
2011-08-30	26.90	26.85	27.15	26.90	27.40	6,800	185,045	27.213	21.93	21.88	22.13	21.93	22.33	8,343	22.180	0.00%
2011-08-29	26.90	26.80	26.90	26.90	27.00	7,500	202,070	26.943	21.93	21.84	21.93	21.93	22.01	9,202	21.960	0.00%
2011-08-26	26.90	26.90	27.20	26.70	27.00	32,100	863,030	26.886	21.93	21.93	22.17	21.76	22.01	39,383	21.914	0.19%
2011-08-25	26.85	26.85	27.10	26.65	26.75	5,800	154,880	26.703	21.88	21.88	22.09	21.72	21.80	7,116	21.766	2.87%
2011-08-24	26.10	26.05	26.15	26.05	26.70	186,100	4,900,367	26.332	21.27	21.23	21.31	21.23	21.76	228,320	21.463	-2.25%
2011-08-23	26.70	26.65	26.85	26.25	26.70	325,100	8,592,060	26.429	21.76	21.72	21.88	21.40	21.76	398,855	21.542	0.75%
2011-08-22	26.50	26.30	26.55	26.50	26.60	90,100	2,394,650	26.578	21.60	21.44	21.64	21.60	21.68	110,541	21.663	-0.38%
2011-08-19	26.60	26.35	26.60	26.30	26.75	297,900	7,927,315	26.611	21.68	21.48	21.68	21.44	21.80	365,484	21.690	-2.74%
2011-08-18	27.35	27.15	27.40	27.10	28.10	128,700	3,524,790	27.388	22.29	22.13	22.33	22.09	22.90	157,898	22.323	-2.67%
2011-08-17	28.10	27.80	28.10	28.15	28.35	31,900	903,125	28.311	22.90	22.66	22.90	22.94	23.11	39,137	23.076	-0.88%
2011-08-16	28.35	28.10	28.35	28.15	29.30	243,600	6,909,695	28.365	23.11	22.90	23.11	22.94	23.88	298,865	23.120	0.53%
2011-08-15	28.20	28.00	28.20	27.70	28.25	29,600	831,770	28.100	22.99	22.82	22.99	22.58	23.03	36,315	22.904	1.81%
2011-08-12	27.70	27.65	27.70	27.20	27.85	238,015	6,604,546	27.748	22.58	22.54	22.58	22.17	22.70	292,013	22.617	1.84%
2011-08-11	27.20	27.00	27.20	26.90	27.20	376,500	10,162,695	26.993	22.17	22.01	22.17	21.93	22.17	461,916	22.001	1.49%
2011-08-10	26.80	26.75	26.80	26.00	27.05	1,068,359	28,396,591	26.580	21.84	21.80	21.84	21.19	22.05	1,310,737	21.665	3.08%
2011-08-09	26.00	25.90	26.15	24.70	26.70	580,900	14,829,555	25.529	21.19	21.11	21.31	20.13	21.76	712,689	20.808	-2.99%
2011-08-08	26.80	26.75	26.80	26.40	27.90	583,500	15,649,925	26.821	21.84	21.80	21.84	21.52	22.74	715,878	21.861	-3.77%
2011-08-05	27.85	27.75	27.85	27.35	29.00	581,872	16,061,491	27.603	22.70	22.62	22.70	22.29	23.64	713,881	22.499	-4.62%
2011-08-04	29.20	29.15	29.40	29.20	29.30	15,800	461,740	29.224	23.80	23.76	23.96	23.80	23.88	19,385	23.820	-0.17%
2011-08-03	29.25	29.25	29.45	29.25	29.60	50,700	1,489,955	29.388	23.84	23.84	24.00	23.84	24.13	62,202	23.953	-1.85%
2011-08-02	29.80	29.55	29.80	29.60	30.00	224,100	6,671,760	29.771	24.29	24.09	24.29	24.13	24.45	274,941	24.266	0.34%
2011-08-01	29.70	29.70	29.90	29.00	29.90	158,600	4,716,205	29.737	24.21	24.21	24.37	23.64	24.37	194,582	24.238	0.00%
2011-07-29	29.70	29.70	29.80	29.65	29.85	43,898	1,303,796	29.701	24.21	24.21	24.29	24.17	24.33	53,857	24.208	-1.00%
2011-07-28	30.00	29.85	30.00	29.65	30.05	175,165	5,237,538	29.901	24.45	24.33	24.45	24.17	24.49	214,905	24.371	0.67%
2011-07-27	29.80	29.80	29.90	29.80	29.80	70,000	2,086,000	29.800	24.29	24.29	24.37	24.29	24.29	85,881	24.289	0.00%
2011-07-26	29.80	29.65	29.80	29.70	29.80	35,100	1,045,725	29.793	24.29	24.17	24.29	24.21	24.29	43,063	24.284	0.51%
2011-07-25	29.65	29.60	29.70	29.65	30.05	26,600	795,895	29.921	24.17	24.13	24.21	24.17	24.49	32,635	24.388	-1.50%
2011-07-22	30.10	29.80	30.20	29.70	30.10	11,523	345,635	29.995	24.53	24.29	24.62	24.21	24.53	14,137	24.449	1.01%
2011-07-21	29.80	29.75	29.90	29.80	29.90	17,000	506,850	29.815	24.29	24.25	24.37	24.29	24.37	20,857	24.301	0.00%
2011-07-20	29.80	29.80	30.10	29.75	30.40	336,450	10,141,000	30.141	24.29	24.29	24.53	24.25	24.78	412,780	24.568	-0.33%
2011-07-19	29.90	29.75	29.90	29.90	30.20	190,700	5,702,360	29.902	24.37	24.25	24.37	24.37	24.62	233,964	24.373	-1.32%
2011-07-18	30.30	30.10	30.25	30.05	30.55	338,300	10,281,100	30.391	24.70	24.53	24.66	24.49	24.90	415,050	24.771	-0.66%
2011-07-15	30.50	30.45	30.50	30.50	30.75	34,000	1,038,450	30.543	24.86	24.82	24.86	24.86	25.06	41,714	24.895	0.49%
2011-07-14	30.35	30.35	30.65	28.30	30.75	117,000	3,547,425	30.320	24.74	24.74	24.98	23.07	25.06	143,544	24.713	0.00%
2011-07-13	30.35	30.35	30.45	30.20	30.25	27,100	818,970	30.220	24.74	24.74	24.82	24.62	24.66	33,248	24.632	1.51%
2011-07-12	29.90	29.75	29.95	29.40	30.25	153,700	4,601,910	29.941	24.37	24.25	24.41	23.96	24.66	188,570	24.404	-3.86%
2011-07-11	31.10	30.80	31.10	30.80	31.35	24,100	751,479	31.182	25.35	25.10	25.35	25.10	25.55	29,568	25.416	-0.32%
2011-07-08	31.20	31.00	31.20	29.80	31.55	283,700	8,856,125	31.217	25.43	25.27	25.43	24.29	25.72	348,063	25.444	1.63%
2011-07-07	30.70	30.65	31.00	30.70	30.70	20,000	614,000	30.700	25.02	24.98	25.27	25.02	25.02	24,537	25.023	0.00%
2011-07-06	30.70	30.70	30.95	30.70	31.10	147,900	4,570,747	30.904	25.02	25.02	25.23	25.02	25.35	181,454	25.190	-0.97%
2011-07-05	31.00	31.00	31.05	30.85	31.50	384,400	11,911,975	30.989	25.27	25.27	25.31	25.15	25.68	471,609	25.258	0.32%
2011-07-04	30.90	30.85	30.90	30.60	31.20	274,300	8,496,600	30.976	25.19	25.15	25.19	24.94	25.43	336,530	25.248	1.48%
2011-06-30	30.45	30.10	30.50	30.20	30.45	193,000	5,844,445	30.282	24.82	24.53	24.86	24.62	24.82	236,786	24.682	1.67%
2011-06-29	29.95	29.90	30.00	29.85	31.75	366,200	11,069,745	30.229	24.41	24.37	24.45	24.33	25.88	449,280	24.639	-0.17%
2011-06-28	30.00	30.00	30.10	29.90	30.05	146,800	4,402,590	29.990	24.45	24.45	24.53	24.37	24.49	180,104	24.445	-0.17%
2011-06-27	30.05	29.70	30.00	30.00	30.15	109,800	3,302,865	30.081	24.49	24.21	24.45	24.45	24.57	134,710	24.518	0.17%
2011-06-24	30.00	29.70	30.00	29.50	30.05	48,300	1,409,751	29.187	24.45	24.21	24.45	24.04	24.49	59,258	23.790	3.45%
2011-06-23	29.00	28.80	29.00	28.65	29.00	9,400	270,840	28.813	23.64	23.47	23.64	23.35	23.64	11,533	23.485	1.22%
2011-06-22	28.65	28.65	28.80	28.50	29.00	35,900	1,031,380	28.729	23.35	23.35	23.47	23.23	23.64	44,045	23.417	0.17%
2011-06-21	28.60	28.60	28.95	28.40	28.90	98,900	2,825,185	28.566	23.31	23.31	23.60	23.15	23.56	121,337	23.284	0.88%
2011-06-20	28.35	28.35	28.50	28.25	28.80	65,400	1,861,435	28.462	23.11	23.11	23.23	23.03	23.47	80,237	23.199	-1.22%
2011-06-17	28.70	28.65	28.70	28.65	29.25	304,700	8,777,905	28.808	23.39	23.35	23.39	23.35	23.84	373,827	23.481	-0.86%
2011-06-16	28.95	28.90	28.95	28.95	30.25	55,300	1,609,140	29.098	23.60	23.56	23.60	23.60	24.66	67,846	23.718	-1.70%
2011-06-15	29.45	29.30	29.45	29.45	29.75	41,900	1,239,025	29.571	24.00	23.88	24.00	24.00	24.25	51,406	24.103	-1.01%
2011-06-14	29.75	29.60	29.75	29.45	29.90	40,600	1,202,523	29.619	24.25	24.13	24.25	24.00	24.37	49,811	24.142	1.02%
2011-06-13	29.45	29.45	29.65	29.15	29.55	90,200	2,649,775	29.377	24.00	24.00	24.17	23.76	24.09	110,664	23.944	-0.84%
2011-06-10	29.70	29.70	29.95	29.55	29.90	41,100	1,216,540	29.600	24.21	24.21	24.41	24.09	24.37	50,424	24.126	-1.00%
2011-06-09	30.00	29.80	30.10	29.80	30.20	150,300	4,511,615	30.017	24.45	24.29	24.53	24.29	24.62	184,399	24.467	-0.50%
2011-06-08	30.15	30.15	30.40	30.05	30.30	25,600	771,415	30.133	24.57	24.57	24.78	24.49	24.70	31,408	24.561	-0.66%
2011-06-07	30.35	30.20	30.45	29.95	30.45	71,100	2,155,340	30.314	24.74	24.62	24.82	24.41	24.82	87,230	24.709	-0.33%
2011-06-03	30.45	30.20	30.55	30.45	30.65	78,700	2,401,265	30.512	24.82	24.62	24.90	24.82	24.98	96,555	24.869	0.66%
2011-06-02	30.25	30.15	30.25	30.10	30.55	267,500	8,100,280	30.281	24.66	24.57	24.66	24.53	24.90	328,188	24.682	-1.63%
2011-06-01	30.75	30.70	30.90	30.55	30.95	156,800	4,828,400	30.793	25.06	25.02	25.19	24.90	25.23	192,373	25.099	-0.32%
2011-05-31	30.85	30.60	30.95	30.05	30.90	902,097	27,704,424	30.711	25.15	24.94	25.23	24.49	25.19	1,106,755	25.032	1.98%
2011-05-30	30.25	30.10	30.30	30.20	30.80	1,146,700	34,866,395	30.406	24.66	24.53	24.70	24.62	25.10	1,406,851	24.783	0.50%
2011-05-27	30.10	30.05	30.30	30.10	30.40	48,400	1,461,060	30.187	24.53	24.49	24.70	24.53	24.78	59,380	24.605	-0.17%
2011-05-26	30.15	30.00	30.15	30.15	30.35	114,000	3,447,080	30.238	24.57	24.45	24.57	24.57	24.74	139,863	24.646	-0.82%
2011-05-25	30.40	30.15	30.45	29.90	30.50	458,800	13,871,685	30.235	24.78	24.57	24.82	24.37	24.86	562,888	24.644	-0.16%
2011-05-24	30.45	30.40	30.45	29.90	31.50	483,398	14,729,919	30.472	24.82	24.78	24.82	24.37	25.68	593,066	24.837	-0.49%
2011-05-23	30.60	30.40	30.60	30.15	31.20	371,100	11,362,325	30.618	24.94	24.78	24.94	24.57	25.43	455,291	24.956	-1.92%
2011-05-20	31.20	30.95	31.20	31.00	31.20	242,300	7,529,095	31.073	25.43	25.23	25.43	25.27	25.43	297,271	25.327	0.48%
2011-05-19	31.05	30.95	31.05	31.05	31.45	344,600	10,716,935	31.100	25.31	25.23	25.31	25.31	25.63	422,779	25.349	-0.96%
2011-05-18	31.35	31.30	31.35	31.05	31.45	405,121	12,682,911	31.307	25.55	25.51	25.55	25.31	25.63	497,031	25.517	1.46%
2011-05-17	30.90	30.90	31.05	30.80	31.20	84,900	2,632,015	31.001	25.19	25.19	25.31	25.10	25.43	104,161	25.269	-0.80%
2011-05-16	31.15	31.10	31.20	31.10	31.55	147,800	4,615,085	31.225	25.39	25.35	25.43	25.35	25.72	181,331	25.451	-1.11%
2011-05-13	31.50	31.50	31.75	31.10	31.55	394,300	12,406,725	31.465	25.68	25.68	25.88	25.35	25.72	483,755	25.647	0.16%
2011-05-12	31.45	31.35	31.45	31.35	32.00	1,147,315	36,412,013	31.737	25.63	25.55	25.63	25.55	26.08	1,407,606	25.868	-1.87%
2011-05-11	32.05	32.00	32.10	32.00	32.40	2,146,000	69,026,610	32.165	26.12	26.08	26.16	26.08	26.41	2,632,862	26.217	0.16%
2011-05-09	32.00	32.00	32.05	31.55	32.20	414,500	13,269,345	32.013	26.08	26.08	26.12	25.72	26.25	508,537	26.093	-0.31%
2011-05-06	32.10	31.50	32.10	30.05	32.55	752,112	23,919,495	31.803	26.16	25.68	26.16	24.49	26.53	922,743	25.922	2.23%
2011-05-05	31.40	31.30	31.40	31.10	31.95	431,700	13,552,930	31.394	25.59	25.51	25.59	25.35	26.04	529,640	25.589	1.13%
2011-05-04	31.05	31.00	31.25	30.70	31.50	397,900	12,375,250	31.101	25.31	25.27	25.47	25.02	25.68	488,171	25.350	-1.58%
2011-05-03	31.55	31.30	31.55	31.20	31.65	271,800	8,555,240	31.476	25.72	25.51	25.72	25.43	25.80	333,463	25.656	0.96%
2011-04-29	31.25	31.20	31.30	31.05	31.25	41,200	1,285,750	31.208	25.47	25.43	25.51	25.31	25.47	50,547	25.437	1.30%
2011-04-28	30.85	30.85	30.95	30.85	31.65	234,841	7,378,372	31.419	25.15	25.15	25.23	25.15	25.80	288,119	25.609	-1.91%
2011-04-27	31.45	31.30	31.55	31.40	32.65	4,682,107	150,056,335	32.049	25.63	25.51	25.72	25.59	26.61	5,744,335	26.122	0.48%
2011-04-26	31.30	31.25	31.35	31.25	31.85	769,000	24,165,665	31.425	25.51	25.47	25.55	25.47	25.96	943,463	25.614	-1.88%
2011-04-21	31.90	31.90	32.00	31.40	31.95	41,200	1,307,985	31.747	26.00	26.00	26.08	25.59	26.04	50,547	25.877	1.59%
2011-04-20	31.40	31.35	31.50	31.00	31.45	671,355	21,019,758	31.310	25.59	25.55	25.68	25.27	25.63	823,665	25.520	1.13%
2011-04-19	31.05	30.95	31.05	30.80	31.20	158,557	4,900,296	30.906	25.31	25.23	25.31	25.10	25.43	194,529	25.191	-0.96%
2011-04-18	31.35	31.15	31.45	31.30	31.70	225,244	7,090,327	31.478	25.55	25.39	25.63	25.51	25.84	276,345	25.658	-0.16%
2011-04-15	31.40	31.40	31.55	31.20	31.60	318,600	10,002,950	31.397	25.59	25.59	25.72	25.43	25.76	390,881	25.591	-0.32%
2011-04-14	31.50	31.45	31.50	31.20	31.65	145,300	4,566,265	31.427	25.68	25.63	25.68	25.43	25.80	178,264	25.615	0.80%
2011-04-13	31.25	31.25	31.55	30.65	31.50	110,800	3,436,600	31.016	25.47	25.47	25.72	24.98	25.68	135,937	25.281	0.32%
2011-04-12	31.15	30.95	31.20	30.90	31.50	186,100	5,793,025	31.129	25.39	25.23	25.43	25.19	25.68	228,320	25.372	-0.64%
2011-04-11	31.35	31.25	31.40	31.30	31.85	181,500	5,748,160	31.670	25.55	25.47	25.59	25.51	25.96	222,677	25.814	-1.10%
2011-04-08	31.70	31.55	31.70	31.20	31.70	402,100	12,686,165	31.550	25.84	25.72	25.84	25.43	25.84	493,324	25.716	1.77%
2011-04-07	31.15	31.15	31.30	30.95	31.30	471,200	14,638,255	31.066	25.39	25.39	25.51	25.23	25.51	578,101	25.321	-0.16%
2011-04-06	31.20	31.20	31.25	30.80	31.20	242,360	7,534,817	31.089	25.43	25.43	25.47	25.10	25.43	297,344	25.340	1.30%
2011-04-04	30.80	30.80	30.90	30.75	30.90	112,800	3,475,400	30.810	25.10	25.10	25.19	25.06	25.19	138,391	25.113	0.49%
2011-04-01	30.65	30.65	30.80	30.25	30.85	135,300	4,138,523	30.588	24.98	24.98	25.10	24.66	25.15	165,995	24.932	0.82%
2011-03-31	30.40	30.40	30.55	30.35	30.65	156,400	4,766,185	30.474	24.78	24.78	24.90	24.74	24.98	191,882	24.839	-0.82%
2011-03-30	30.65	30.50	30.65	30.45	30.80	267,570	8,173,902	30.549	24.98	24.86	24.98	24.82	25.10	328,274	24.900	0.16%
2011-03-29	30.60	30.45	30.60	30.65	30.95	122,100	3,764,470	30.831	24.94	24.82	24.94	24.98	25.23	149,801	25.130	-0.81%
2011-03-28	30.85	30.65	30.85	30.40	31.10	217,500	6,745,380	31.013	25.15	24.98	25.15	24.78	25.35	266,844	25.278	0.16%
2011-03-25	30.80	30.80	30.95	30.50	30.95	358,600	11,030,635	30.760	25.10	25.10	25.23	24.86	25.23	439,955	25.072	1.15%
2011-03-24	30.45	30.25	30.45	30.45	30.60	503,600	15,374,365	30.529	24.82	24.66	24.82	24.82	24.94	617,852	24.884	0.33%
2011-03-23	30.35	30.30	30.35	30.25	30.35	185,800	5,632,350	30.314	24.74	24.70	24.74	24.66	24.74	227,952	24.708	0.33%
2011-03-22	30.25	30.25	30.30	29.80	30.35	268,000	8,078,255	30.143	24.66	24.66	24.70	24.29	24.74	328,801	24.569	0.33%
2011-03-21	30.15	30.05	30.15	29.90	30.15	16,000	479,620	29.976	24.57	24.49	24.57	24.37	24.57	19,630	24.433	1.34%
2011-03-18	29.75	29.65	29.75	29.60	29.80	28,900	856,890	29.650	24.25	24.17	24.25	24.13	24.29	35,457	24.167	1.71%
2011-03-17	29.25	29.25	29.45	29.05	29.65	2,532,700	74,465,575	29.402	23.84	23.84	24.00	23.68	24.17	3,107,293	23.965	-1.68%
2011-03-16	29.75	29.70	29.85	29.70	30.30	448,400	13,399,735	29.883	24.25	24.21	24.33	24.21	24.70	550,128	24.357	1.36%
2011-03-15	29.35	29.35	29.75	29.35	30.10	785,200	23,273,745	29.641	23.92	23.92	24.25	23.92	24.53	963,338	24.159	-2.98%
2011-03-14	30.25	30.30	30.45	30.00	30.30	15,400	464,915	30.189	24.66	24.70	24.82	24.45	24.70	18,894	24.607	0.83%
2011-03-11	30.00	30.00	30.10	30.00	30.45	729,000	22,029,085	30.218	24.45	24.45	24.53	24.45	24.82	894,388	24.630	-1.96%
2011-03-10	30.60	30.40	30.60	30.25	31.00	933,500	28,565,155	30.600	24.94	24.78	24.94	24.66	25.27	1,145,283	24.942	-1.77%
2011-03-09	31.15	31.10	31.15	30.95	31.35	151,500	4,729,125	31.215	25.39	25.35	25.39	25.23	25.55	185,871	25.443	-0.16%
2011-03-08	31.20	31.10	31.20	30.75	31.25	92,110	2,854,477	30.990	25.43	25.35	25.43	25.06	25.47	113,007	25.259	0.16%
2011-03-07	31.15	31.10	31.20	31.00	31.20	418,000	13,023,500	31.157	25.39	25.35	25.43	25.27	25.43	512,832	25.395	0.97%
2011-03-04	30.85	30.80	31.00	30.60	31.00	54,000	1,661,710	30.772	25.15	25.10	25.27	24.94	25.27	66,251	25.082	0.49%
2011-03-03	30.70	30.55	30.75	30.40	30.95	387,300	11,881,285	30.677	25.02	24.90	25.06	24.78	25.23	475,167	25.004	0.99%
2011-03-02	30.40	30.45	30.60	30.00	30.55	69,000	2,086,475	30.239	24.78	24.82	24.94	24.45	24.90	84,654	24.647	-0.82%
2011-03-01	30.65	30.55	30.70	30.25	30.65	249,631	7,605,463	30.467	24.98	24.90	25.02	24.66	24.98	306,265	24.833	0.66%
2011-02-28	30.45	30.40	30.55	29.35	30.45	415,000	12,426,080	29.942	24.82	24.78	24.90	23.92	24.82	509,151	24.405	2.70%
2011-02-25	29.65	29.65	29.70	29.40	29.75	132,500	3,934,670	29.696	24.17	24.17	24.21	23.96	24.25	162,560	24.204	1.54%
2011-02-24	29.20	29.20	29.30	29.20	29.75	183,300	5,403,040	29.477	23.80	23.80	23.88	23.80	24.25	224,885	24.026	-1.18%
2011-02-23	29.55	29.35	29.55	29.35	29.75	359,200	10,646,285	29.639	24.09	23.92	24.09	23.92	24.25	440,692	24.158	-0.67%
2011-02-22	29.75	29.60	29.75	29.65	30.35	402,766	12,031,462	29.872	24.25	24.13	24.25	24.17	24.74	494,141	24.348	-3.09%
2011-02-21	30.70	30.55	30.70	30.25	30.75	211,600	6,463,225	30.545	25.02	24.90	25.02	24.66	25.06	259,606	24.896	0.82%
2011-02-18	30.45	30.30	30.45	30.25	30.80	1,264,500	38,491,415	30.440	24.82	24.70	24.82	24.66	25.10	1,551,377	24.811	-1.14%
2011-02-17	30.80	30.70	30.80	30.10	30.85	861,800	26,169,490	30.366	25.10	25.02	25.10	24.53	25.15	1,057,316	24.751	2.16%
2011-02-16	30.15	30.10	30.20	30.00	30.30	3,453,400	103,935,915	30.097	24.57	24.53	24.62	24.45	24.70	4,236,872	24.531	-0.17%
2011-02-15	30.20	30.15	30.20	30.00	30.70	1,352,000	40,954,400	30.292	24.62	24.57	24.62	24.45	25.02	1,658,728	24.690	0.00%
2011-02-14	30.20	30.15	30.20	29.45	30.20	720,003	21,346,898	29.648	24.62	24.57	24.62	24.00	24.62	883,350	24.166	2.55%
2011-02-11	29.45	29.35	29.45	29.15	29.50	352,700	10,384,790	29.444	24.00	23.92	24.00	23.76	24.04	432,717	23.999	1.03%
2011-02-10	29.15	29.15	29.35	29.05	29.50	248,500	7,272,595	29.266	23.76	23.76	23.92	23.68	24.04	304,877	23.854	-0.34%
2011-02-09	29.25	29.10	29.25	29.10	29.75	157,100	4,607,855	29.331	23.84	23.72	23.84	23.72	24.25	192,741	23.907	-1.35%
2011-02-08	29.65	29.65	29.80	29.65	29.90	98,100	2,914,895	29.714	24.17	24.17	24.29	24.17	24.37	120,356	24.219	-0.34%
2011-02-07	29.75	29.55	29.70	29.50	29.85	279,334	8,298,025	29.707	24.25	24.09	24.21	24.04	24.33	342,706	24.213	0.00%
2011-02-02	29.75	29.70	29.75	29.65	29.85	57,300	1,703,015	29.721	24.25	24.21	24.25	24.17	24.33	70,300	24.225	0.85%
2011-02-01	29.50	29.40	29.55	29.40	29.60	229,300	6,759,695	29.480	24.04	23.96	24.09	23.96	24.13	281,321	24.028	-0.51%
2011-01-31	29.65	29.45	29.65	29.15	29.65	176,500	5,186,920	29.388	24.17	24.00	24.17	23.76	24.17	216,542	23.953	0.51%
2011-01-28	29.50	29.30	29.50	29.35	29.55	274,800	8,102,095	29.484	24.04	23.88	24.04	23.92	24.09	337,144	24.032	0.00%
2011-01-27	29.50	29.50	29.55	29.00	29.50	282,600	8,304,810	29.387	24.04	24.04	24.09	23.64	24.04	346,713	23.953	1.37%
2011-01-26	29.10	29.05	29.10	28.85	29.15	1,073,500	31,151,620	29.019	23.72	23.68	23.72	23.52	23.76	1,317,045	23.653	1.04%
2011-01-25	28.80	28.80	28.90	28.80	29.35	638,400	18,485,880	28.957	23.47	23.47	23.56	23.47	23.92	783,234	23.602	-0.86%
2011-01-24	29.05	29.05	29.20	29.00	29.35	278,300	8,138,392	29.243	23.68	23.68	23.80	23.64	23.92	341,438	23.836	-1.02%
2011-01-21	29.35	29.15	29.35	29.15	30.80	508,600	14,957,000	29.408	23.92	23.76	23.92	23.76	25.10	623,986	23.970	-1.18%
2011-01-20	29.70	29.55	29.70	29.50	30.20	802,700	23,846,210	29.708	24.21	24.09	24.21	24.04	24.62	984,808	24.214	-2.46%
2011-01-19	30.45	30.30	30.55	29.95	30.50	339,100	10,229,980	30.168	24.82	24.70	24.90	24.41	24.86	416,031	24.589	1.67%
2011-01-18	29.95	29.90	29.95	29.95	30.20	170,600	5,131,235	30.078	24.41	24.37	24.41	24.41	24.62	209,304	24.516	0.17%
2011-01-17	29.90	29.85	30.05	29.80	30.95	241,800	7,326,618	30.300	24.37	24.33	24.49	24.29	25.23	296,657	24.697	-3.39%
2011-01-14	30.95	30.75	30.95	30.65	31.00	304,000	9,378,060	30.849	25.23	25.06	25.23	24.98	25.27	372,968	25.144	-0.16%
2011-01-13	31.00	30.90	31.00	30.75	31.15	39,300	1,217,660	30.984	25.27	25.19	25.27	25.06	25.39	48,216	25.254	-0.16%
2011-01-12	31.05	30.90	31.20	30.60	31.20	206,200	6,385,860	30.969	25.31	25.19	25.43	24.94	25.43	252,981	25.242	0.81%
2011-01-11	30.80	30.80	30.85	30.70	31.05	369,900	11,414,400	30.858	25.10	25.10	25.15	25.02	25.31	453,819	25.152	-0.32%
2011-01-10	30.90	30.85	30.95	30.90	31.65	108,600	3,387,450	31.192	25.19	25.15	25.23	25.19	25.80	133,238	25.424	-1.90%
2011-01-07	31.50	31.25	31.50	31.20	31.70	193,300	6,098,940	31.552	25.68	25.47	25.68	25.43	25.84	237,154	25.717	-0.47%
2011-01-06	31.65	31.65	31.70	31.45	31.75	290,500	9,182,115	31.608	25.80	25.80	25.84	25.63	25.88	356,406	25.763	0.00%
2011-01-05	31.65	31.50	31.60	31.25	31.65	389,700	12,272,090	31.491	25.80	25.68	25.76	25.47	25.80	478,111	25.668	0.64%
2011-01-04	31.45	31.40	31.50	30.75	31.45	594,500	18,596,590	31.281	25.63	25.59	25.68	25.06	25.63	729,374	25.497	2.61%
2011-01-03	30.65	30.50	30.65	29.95	30.65	348,800	10,593,305	30.371	24.98	24.86	24.98	24.41	24.98	427,932	24.755	2.34%
2010-12-31	29.95	29.95	30.00	29.85	30.35	172,600	5,173,535	29.974	24.41	24.41	24.45	24.33	24.74	211,758	24.431	-0.33%
2010-12-30	30.05	29.85	30.05	29.00	30.10	463,700	13,880,680	29.935	24.49	24.33	24.49	23.64	24.53	568,899	24.399	0.50%
2010-12-29	29.90	29.70	29.90	29.30	29.95	227,700	6,733,004	29.570	24.37	24.21	24.37	23.88	24.41	279,358	24.102	1.87%
2010-12-28	29.35	29.25	29.40	29.25	30.20	218,300	6,451,485	29.553	23.92	23.84	23.96	23.84	24.62	267,826	24.088	-2.81%
2010-12-24	30.20	30.20	30.30	30.00	30.45	142,882	4,331,180	30.313	24.62	24.62	24.70	24.45	24.82	175,298	24.708	0.00%
2010-12-23	30.20	30.20	30.35	30.20	30.85	159,600	4,849,425	30.385	24.62	24.62	24.74	24.62	25.15	195,808	24.766	-1.79%
2010-12-22	30.75	30.60	30.80	30.50	31.00	242,200	7,459,870	30.801	25.06	24.94	25.10	24.86	25.27	297,148	25.105	0.33%
2010-12-21	30.65	30.55	30.65	30.30	31.80	80,900	2,488,930	30.766	24.98	24.90	24.98	24.70	25.92	99,254	25.076	0.33%
2010-12-20	30.55	30.50	30.55	30.05	31.00	109,000	3,325,180	30.506	24.90	24.86	24.90	24.49	25.27	133,729	24.865	-0.49%
2010-12-17	30.70	30.60	30.80	30.40	30.80	45,500	1,386,595	30.475	25.02	24.94	25.10	24.78	25.10	55,823	24.839	0.99%
2010-12-16	30.40	30.25	30.45	30.25	30.70	253,327	7,730,323	30.515	24.78	24.66	24.82	24.66	25.02	310,799	24.872	-0.82%
2010-12-15	30.65	30.60	30.70	30.45	31.60	439,800	13,568,570	30.852	24.98	24.94	25.02	24.82	25.76	539,577	25.147	-1.61%
2010-12-14	31.15	31.00	31.15	30.85	31.15	714,900	22,207,925	31.064	25.39	25.27	25.39	25.15	25.39	877,089	25.320	1.14%
2010-12-13	30.80	30.75	30.85	30.00	30.85	303,600	9,278,720	30.562	25.10	25.06	25.15	24.45	25.15	372,478	24.911	2.67%
2010-12-10	30.00	29.95	30.00	29.95	30.50	1,501,800	45,153,450	30.066	24.45	24.41	24.45	24.41	24.86	1,842,513	24.506	-0.66%
2010-12-09	30.20	30.05	30.20	30.00	30.80	308,400	9,323,140	30.231	24.62	24.49	24.62	24.45	25.10	378,367	24.640	-1.31%
2010-12-08	30.60	30.50	30.60	30.45	31.20	624,300	19,284,100	30.889	24.94	24.86	24.94	24.82	25.43	765,935	25.177	-1.13%
2010-12-07	30.95	30.80	31.00	30.30	31.00	514,200	15,802,445	30.732	25.23	25.10	25.27	24.70	25.27	630,856	25.049	1.64%
2010-12-06	30.45	30.40	30.50	30.30	31.30	1,183,900	36,474,700	30.809	24.82	24.78	24.86	24.70	25.51	1,452,491	25.112	-2.56%
2010-12-03	31.25	31.10	31.25	31.10	31.50	720,400	22,504,135	31.238	25.47	25.35	25.47	25.35	25.68	883,837	25.462	-0.32%
2010-12-02	31.35	31.35	31.45	31.20	31.80	734,500	23,080,800	31.424	25.55	25.55	25.63	25.43	25.92	901,136	25.613	0.64%
2010-12-01	31.15	31.05	31.20	30.75	31.15	56,100	1,733,795	30.905	25.39	25.31	25.43	25.06	25.39	68,827	25.190	0.48%
2010-11-30	31.00	30.85	31.05	30.60	31.70	707,319	21,923,635	30.995	25.27	25.15	25.31	24.94	25.84	867,788	25.264	-1.59%
2010-11-29	31.50	31.45	31.50	30.85	31.50	159,232	4,954,427	31.115	25.68	25.63	25.68	25.15	25.68	195,357	25.361	0.80%
2010-11-26	31.25	31.10	31.30	31.05	31.60	287,100	8,975,925	31.264	25.47	25.35	25.51	25.31	25.76	352,234	25.483	-0.64%
2010-11-25	31.45	31.40	31.45	30.90	31.60	349,400	10,998,255	31.478	25.63	25.59	25.63	25.19	25.76	428,668	25.657	2.11%
2010-11-24	30.80	30.80	30.95	30.55	31.40	749,200	23,058,310	30.777	25.10	25.10	25.23	24.90	25.59	919,171	25.086	1.15%
2010-11-23	30.45	30.25	30.40	30.25	31.10	446,840	13,709,875	30.682	24.82	24.66	24.78	24.66	25.35	548,214	25.008	-2.56%
2010-11-22	31.25	31.25	31.35	31.05	31.35	634,840	19,843,450	31.257	25.47	25.47	25.55	25.31	25.55	778,866	25.477	0.00%
2010-11-19	31.25	31.15	31.20	30.80	31.75	1,362,500	42,663,000	31.312	25.47	25.39	25.43	25.10	25.88	1,671,610	25.522	-1.26%
2010-11-18	31.65	31.00	31.30	30.80	31.95	1,480,900	46,284,329	31.254	25.80	25.27	25.51	25.10	26.04	1,816,871	25.475	3.60%
2010-11-17	30.55	30.60	30.90	30.40	31.15	1,065,600	32,771,730	30.754	24.90	24.94	25.19	24.78	25.39	1,307,352	25.067	-1.29%
2010-11-16	30.95	30.95	31.20	30.90	33.00	608,470	19,149,145	31.471	25.23	25.23	25.43	25.19	26.90	746,513	25.651	-4.33%
2010-11-15	32.35	32.25	32.40	31.90	32.85	767,800	24,746,490	32.230	26.37	26.29	26.41	26.00	26.78	941,991	26.270	-0.46%
2010-11-12	32.50	32.45	32.50	31.90	33.65	1,517,800	49,606,145	32.683	26.49	26.45	26.49	26.00	27.43	1,862,143	26.639	-3.85%
2010-11-11	33.80	33.70	33.80	33.70	34.60	1,775,500	60,758,450	34.221	27.55	27.47	27.55	27.47	28.20	2,178,307	27.893	-0.15%
2010-11-10	33.85	33.80	33.90	33.70	34.70	1,212,500	41,273,120	34.040	27.59	27.55	27.63	27.47	28.28	1,487,579	27.745	-1.88%
2010-11-09	34.50	34.40	34.50	34.10	35.10	1,190,000	40,986,695	34.443	28.12	28.04	28.12	27.79	28.61	1,459,975	28.074	0.15%
2010-11-08	34.45	34.35	34.45	33.70	34.45	1,923,200	65,826,380	34.228	28.08	28.00	28.08	27.47	28.08	2,359,516	27.898	1.03%
2010-11-05	34.10	33.70	34.80	33.70	34.70	2,674,350	91,194,715	34.100	27.79	27.47	28.36	27.47	28.28	3,281,079	27.794	0.00%
2010-11-04	34.10	34.00	34.05	33.00	34.30	2,115,200	71,441,615	33.775	27.79	27.71	27.75	26.90	27.96	2,595,075	27.530	3.33%
2010-11-03	33.00	32.90	33.10	32.65	33.20	1,220,300	40,183,750	32.929	26.90	26.82	26.98	26.61	27.06	1,497,149	26.840	-0.30%
2010-11-02	33.10	32.85	33.10	32.90	33.40	778,600	25,784,460	33.116	26.98	26.78	26.98	26.82	27.22	955,241	26.993	0.00%
2010-11-01	33.10	33.05	33.10	32.10	33.35	770,900	25,174,870	32.657	26.98	26.94	26.98	26.16	27.18	945,794	26.618	4.75%
2010-10-29	31.60	31.60	31.75	31.20	31.65	982,400	30,905,565	31.459	25.76	25.76	25.88	25.43	25.80	1,205,277	25.642	0.80%
2010-10-28	31.35	31.30	31.35	31.25	32.05	565,000	17,911,700	31.702	25.55	25.51	25.55	25.47	26.12	693,181	25.840	-1.88%
2010-10-27	31.95	31.75	32.00	31.70	32.95	1,449,600	47,112,165	32.500	26.04	25.88	26.08	25.84	26.86	1,778,470	26.490	-1.99%
2010-10-26	32.60	32.55	32.65	32.50	33.10	684,100	22,367,500	32.696	26.57	26.53	26.61	26.49	26.98	839,302	26.650	-0.61%
2010-10-25	32.80	32.65	32.85	31.45	33.15	1,275,000	41,609,810	32.635	26.73	26.61	26.78	25.63	27.02	1,564,259	26.600	2.98%
2010-10-22	31.85	31.80	31.85	31.55	32.10	908,900	29,014,526	31.923	25.96	25.92	25.96	25.72	26.16	1,115,102	26.020	0.31%
2010-10-21	31.75	31.65	31.75	31.45	31.95	1,094,900	34,662,105	31.658	25.88	25.80	25.88	25.63	26.04	1,343,300	25.804	0.47%
2010-10-20	31.60	31.50	31.60	30.60	31.80	740,700	23,154,580	31.260	25.76	25.68	25.76	24.94	25.92	908,742	25.480	0.16%
2010-10-19	31.55	31.55	31.85	31.10	31.85	1,424,300	44,973,065	31.576	25.72	25.72	25.96	25.35	25.96	1,747,430	25.737	-0.16%
2010-10-18	31.60	31.45	31.70	31.50	32.90	1,447,900	46,197,435	31.907	25.76	25.63	25.84	25.68	26.82	1,776,385	26.006	-1.86%
2010-10-15	32.20	32.05	32.15	31.85	32.55	795,000	25,670,530	32.290	26.25	26.12	26.20	25.96	26.53	975,361	26.319	0.78%
2010-10-14	31.95	31.80	31.90	31.45	32.00	2,885,900	91,773,220	31.801	26.04	25.92	26.00	25.63	26.08	3,540,623	25.920	1.59%
2010-10-13	31.45	31.35	31.45	30.70	31.45	535,500	16,650,695	31.094	25.63	25.55	25.63	25.02	25.63	656,989	25.344	2.78%
2010-10-12	30.60	30.60	30.70	30.50	30.90	614,100	18,834,420	30.670	24.94	24.94	25.02	24.86	25.19	753,421	24.999	-0.81%
2010-10-11	30.85	30.80	30.85	29.60	31.30	5,088,200	155,904,035	30.640	25.15	25.10	25.15	24.13	25.51	6,242,558	24.974	4.22%
2010-10-08	29.60	29.55	29.60	28.70	30.50	1,219,800	35,749,595	29.308	24.13	24.09	24.13	23.39	24.86	1,496,536	23.888	3.32%
2010-10-07	28.65	28.65	28.80	28.65	29.45	423,000	12,209,700	28.865	23.35	23.35	23.47	23.35	24.00	518,966	23.527	0.00%
2010-10-06	28.65	28.65	28.70	28.60	28.75	457,100	13,099,505	28.658	23.35	23.35	23.39	23.31	23.43	560,802	23.359	0.53%
2010-10-05	28.50	28.40	28.50	28.40	28.65	283,000	8,079,515	28.550	23.23	23.15	23.23	23.15	23.35	347,204	23.270	0.00%
2010-10-04	28.50	28.50	28.60	28.30	28.60	736,500	20,944,125	28.437	23.23	23.23	23.31	23.07	23.31	903,589	23.179	1.24%
2010-09-30	28.15	28.00	28.30	27.50	28.45	1,072,400	29,850,490	27.835	22.94	22.82	23.07	22.41	23.19	1,315,695	22.688	1.81%
2010-09-29	27.65	27.60	27.65	27.60	27.75	364,000	10,069,540	27.664	22.54	22.50	22.54	22.50	22.62	446,581	22.548	0.55%
2010-09-28	27.50	27.40	27.50	27.45	27.60	52,800	1,453,570	27.530	22.41	22.33	22.41	22.37	22.50	64,779	22.439	-0.36%
2010-09-27	27.60	27.60	27.80	27.35	27.70	86,400	2,377,955	27.523	22.50	22.50	22.66	22.29	22.58	106,002	22.433	1.66%
2010-09-24	27.15	27.15	27.25	26.90	27.15	44,700	1,211,335	27.099	22.13	22.13	22.21	21.93	22.13	54,841	22.088	0.93%
2010-09-22	26.90	26.90	27.10	26.80	27.05	175,800	4,744,715	26.989	21.93	21.93	22.09	21.84	22.05	215,684	21.998	0.00%
2010-09-21	26.90	26.85	26.90	26.80	27.15	480,100	12,926,149	26.924	21.93	21.88	21.93	21.84	22.13	589,020	21.945	0.19%
2010-09-20	26.85	26.80	26.90	26.75	27.05	320,500	8,634,065	26.939	21.88	21.84	21.93	21.80	22.05	393,212	21.958	-0.37%
2010-09-17	26.95	26.90	26.95	26.80	27.10	157,600	4,258,040	27.018	21.97	21.93	21.97	21.84	22.09	193,355	22.022	0.00%
2010-09-16	26.95	26.80	26.95	26.65	26.95	127,000	3,404,415	26.806	21.97	21.84	21.97	21.72	21.97	155,812	21.849	0.00%
2010-09-15	26.95	26.90	27.05	26.90	27.20	244,900	6,622,135	27.040	21.97	21.93	22.05	21.93	22.17	300,460	22.040	-0.55%
2010-09-14	27.10	27.10	27.20	27.00	27.50	46,800	1,270,850	27.155	22.09	22.09	22.17	22.01	22.41	57,417	22.133	0.74%
2010-09-13	26.90	26.90	27.15	26.85	27.20	376,900	10,218,585	27.112	21.93	21.93	22.13	21.88	22.17	462,407	22.099	1.51%
2010-09-10	26.50	26.55	26.80	26.25	26.85	3,559,000	94,001,860	26.412	21.60	21.64	21.84	21.40	21.88	4,366,429	21.528	-0.93%
2010-09-09	26.75	26.65	26.75	26.60	27.25	485,300	13,096,255	26.986	21.80	21.72	21.80	21.68	22.21	595,400	21.996	-1.11%
2010-09-08	27.05	27.05	27.15	27.00	27.15	24,757	671,353	27.118	22.05	22.05	22.13	22.01	22.13	30,374	22.103	-1.28%
2010-09-07	27.40	27.30	27.40	27.30	27.45	297,200	8,127,070	27.346	22.33	22.25	22.33	22.25	22.37	364,626	22.289	0.37%
2010-09-06	27.30	27.30	27.40	26.75	27.40	721,600	19,654,275	27.237	22.25	22.25	22.33	21.80	22.33	885,309	22.200	2.06%
2010-09-03	26.75	26.75	26.95	26.60	26.80	33,500	895,950	26.745	21.80	21.80	21.97	21.68	21.84	41,100	21.799	0.00%
2010-09-02	26.75	26.85	26.95	26.65	26.85	251,700	6,728,235	26.731	21.80	21.88	21.97	21.72	21.88	308,803	21.788	0.75%
2010-09-01	26.55	26.35	26.55	26.20	26.70	284,700	7,531,110	26.453	21.64	21.48	21.64	21.36	21.76	349,290	21.561	0.95%
2010-08-31	26.30	26.30	26.55	26.30	26.55	58,000	1,528,140	26.347	21.44	21.44	21.64	21.44	21.64	71,158	21.475	-1.13%
2010-08-30	26.60	26.50	26.60	26.45	26.70	329,100	8,757,570	26.611	21.68	21.60	21.68	21.56	21.76	403,763	21.690	1.72%
2010-08-27	26.15	26.05	26.15	26.15	26.50	226,200	5,953,545	26.320	21.31	21.23	21.31	21.31	21.60	277,518	21.453	-0.76%
2010-08-26	26.35	26.30	26.35	26.35	26.60	428,800	11,373,130	26.523	21.48	21.44	21.48	21.48	21.68	526,082	21.619	0.00%
2010-08-25	26.35	26.25	26.35	26.30	26.55	62,600	1,651,760	26.386	21.48	21.40	21.48	21.44	21.64	76,802	21.507	-1.50%
2010-08-24	26.75	26.65	26.75	26.65	27.25	77,700	2,080,925	26.782	21.80	21.72	21.80	21.72	22.21	95,328	21.829	-0.37%
2010-08-23	26.85	26.75	26.95	26.00	26.95	616,900	16,460,685	26.683	21.88	21.80	21.97	21.19	21.97	756,856	21.749	0.37%
2010-08-20	26.75	26.65	26.80	26.55	27.30	103,200	2,770,895	26.850	21.80	21.72	21.84	21.64	22.25	126,613	21.885	-1.83%
2010-08-19	27.25	27.25	27.40	27.00	27.40	276,800	7,508,820	27.127	22.21	22.21	22.33	22.01	22.33	339,598	22.111	0.18%
2010-08-18	27.20	27.10	27.20	27.05	27.50	409,400	11,144,130	27.221	22.17	22.09	22.17	22.05	22.41	502,280	22.187	-0.37%
2010-08-17	27.30	27.15	27.30	26.95	27.35	540,800	14,688,705	27.161	22.25	22.13	22.25	21.97	22.29	663,491	22.139	0.92%
2010-08-16	27.05	27.00	27.05	26.70	27.25	553,200	14,925,790	26.981	22.05	22.01	22.05	21.76	22.21	678,704	21.992	1.88%
2010-08-13	26.55	26.50	26.70	26.15	26.75	1,975,100	52,641,155	26.652	21.64	21.60	21.76	21.31	21.80	2,423,190	21.724	0.95%
2010-08-12	26.30	26.30	26.50	26.25	26.80	838,000	22,171,015	26.457	21.44	21.44	21.60	21.40	21.84	1,028,117	21.565	-2.23%
2010-08-11	26.90	26.80	26.90	26.70	27.30	300,400	8,104,045	26.978	21.93	21.84	21.93	21.76	22.25	368,552	21.989	0.00%
2010-08-10	26.90	26.90	27.00	26.85	27.75	254,800	6,915,060	27.139	21.93	21.93	22.01	21.88	22.62	312,606	22.121	-2.89%
2010-08-09	27.70	27.70	27.80	27.45	28.15	324,847	8,976,931	27.634	22.58	22.58	22.66	22.37	22.94	398,545	22.524	0.36%
2010-08-06	27.60	27.55	27.65	26.75	27.60	473,564	12,860,593	27.157	22.50	22.46	22.54	21.80	22.50	581,001	22.135	2.60%
2010-08-05	26.90	26.85	26.95	26.85	27.20	510,645	13,786,413	26.998	21.93	21.88	21.97	21.88	22.17	626,495	22.006	-1.10%
2010-08-04	27.20	27.10	27.25	27.10	27.45	633,203	17,264,902	27.266	22.17	22.09	22.21	22.09	22.37	776,858	22.224	-0.37%
2010-08-03	27.30	27.25	27.30	27.25	27.90	306,300	8,442,145	27.562	22.25	22.21	22.25	22.21	22.74	375,790	22.465	-1.27%
2010-08-02	27.65	27.60	27.70	27.60	28.00	341,900	9,520,105	27.845	22.54	22.50	22.58	22.50	22.82	419,467	22.696	0.00%
2010-07-30	27.65	27.60	27.65	27.50	27.90	1,045,300	28,892,485	27.640	22.54	22.50	22.54	22.41	22.74	1,282,447	22.529	-0.90%
2010-07-29	27.90	27.80	27.90	27.45	27.90	1,292,400	35,828,585	27.723	22.74	22.66	22.74	22.37	22.74	1,585,606	22.596	0.36%
2010-07-28	27.80	27.75	27.80	26.90	27.80	1,079,400	29,755,105	27.566	22.66	22.62	22.66	21.93	22.66	1,324,283	22.469	3.35%
2010-07-27	26.90	26.80	26.90	26.85	27.25	407,600	11,022,330	27.042	21.93	21.84	21.93	21.88	22.21	500,072	22.041	-1.10%
2010-07-26	27.20	27.15	27.20	27.15	27.70	292,300	7,996,765	27.358	22.17	22.13	22.17	22.13	22.58	358,614	22.299	-1.09%
2010-07-23	27.50	27.30	27.45	27.20	27.50	101,500	2,782,225	27.411	22.41	22.25	22.37	22.17	22.41	124,527	22.342	1.48%
2010-07-22	27.10	27.00	27.15	26.70	27.10	115,000	3,086,775	26.842	22.09	22.01	22.13	21.76	22.09	141,090	21.878	1.50%
2010-07-21	26.70	26.60	26.70	26.45	26.70	254,100	6,747,755	26.556	21.76	21.68	21.76	21.56	21.76	311,748	21.645	1.71%
2010-07-20	26.25	26.20	26.25	25.70	26.30	667,400	17,412,625	26.090	21.40	21.36	21.40	20.95	21.44	818,813	21.266	3.14%
2010-07-19	25.45	25.40	25.50	25.15	25.60	166,400	4,240,885	25.486	20.74	20.70	20.78	20.50	20.87	204,151	20.773	1.19%
2010-07-16	25.15	25.05	25.15	24.90	25.20	171,900	4,294,615	24.983	20.50	20.42	20.50	20.30	20.54	210,899	20.363	0.60%
2010-07-15	25.00	24.90	25.05	25.00	25.80	91,400	2,317,725	25.358	20.38	20.30	20.42	20.38	21.03	112,136	20.669	-2.53%
2010-07-14	25.65	25.55	25.70	25.60	25.90	141,200	3,639,085	25.773	20.91	20.83	20.95	20.87	21.11	173,234	21.007	0.79%
2010-07-13	25.45	25.30	25.45	25.35	25.85	188,400	4,813,510	25.549	20.74	20.62	20.74	20.66	21.07	231,142	20.825	-1.17%
2010-07-12	25.75	25.50	25.70	25.45	25.90	168,300	4,345,595	25.821	20.99	20.78	20.95	20.74	21.11	206,482	21.046	1.18%
2010-07-09	25.45	25.30	25.50	24.80	25.55	268,500	6,731,835	25.072	20.74	20.62	20.78	20.21	20.83	329,414	20.436	3.25%
2010-07-08	24.65	24.60	24.65	24.65	25.30	345,500	8,578,750	24.830	20.09	20.05	20.09	20.09	20.62	423,883	20.238	-0.80%
2010-07-07	24.85	24.75	24.90	24.50	24.90	221,300	5,452,855	24.640	20.25	20.17	20.30	19.97	20.30	271,506	20.084	0.81%
2010-07-06	24.65	24.55	24.65	24.05	24.65	431,700	10,535,830	24.405	20.09	20.01	20.09	19.60	20.09	529,640	19.892	1.65%
2010-07-05	24.25	24.10	24.30	23.90	24.45	934,700	22,544,805	24.120	19.77	19.64	19.81	19.48	19.93	1,146,755	19.660	-0.21%
2010-07-02	24.30	24.15	24.30	24.05	24.65	916,400	22,188,140	24.212	19.81	19.68	19.81	19.60	20.09	1,124,303	19.735	-1.42%
2010-06-30	24.65	24.40	24.55	24.15	25.25	919,200	22,529,835	24.510	20.09	19.89	20.01	19.68	20.58	1,127,739	19.978	-0.20%
2010-06-29	24.70	24.70	24.90	24.70	26.00	283,500	7,146,580	25.208	20.13	20.13	20.30	20.13	21.19	347,818	20.547	-4.45%
2010-06-28	25.85	25.70	25.85	25.75	26.40	307,700	8,024,780	26.080	21.07	20.95	21.07	20.99	21.52	377,508	21.257	-1.15%
2010-06-25	26.15	26.10	26.15	26.05	26.50	379,200	9,947,695	26.233	21.31	21.27	21.31	21.23	21.60	465,229	21.382	-1.13%
2010-06-24	26.45	26.35	26.45	26.20	26.55	599,000	15,809,235	26.393	21.56	21.48	21.56	21.36	21.64	734,895	21.512	0.38%
2010-06-23	26.35	26.35	26.45	26.35	26.60	510,400	13,486,185	26.423	21.48	21.48	21.56	21.48	21.68	626,194	21.537	-0.75%
2010-06-22	26.55	26.35	26.55	26.35	27.00	1,262,900	33,331,740	26.393	21.64	21.48	21.64	21.48	22.01	1,549,414	21.512	-0.56%
2010-06-21	26.70	26.50	26.70	26.00	26.70	1,035,900	27,228,780	26.285	21.76	21.60	21.76	21.19	21.76	1,270,914	21.425	3.09%
2010-06-18	25.90	25.80	25.90	25.75	26.20	740,000	19,168,630	25.904	21.11	21.03	21.11	20.99	21.36	907,884	21.114	-0.58%
2010-06-17	26.05	26.00	26.10	25.95	26.20	293,800	7,642,575	26.013	21.23	21.19	21.27	21.15	21.36	360,454	21.203	0.19%
2010-06-15	26.00	25.90	26.10	25.95	26.00	2,900	75,235	25.943	21.19	21.11	21.27	21.15	21.19	3,558	21.146	0.58%
2010-06-14	25.85	25.85	25.90	25.75	25.85	181,900	4,695,600	25.814	21.07	21.07	21.11	20.99	21.07	223,168	21.041	0.58%
2010-06-11	25.70	25.55	25.75	25.55	25.85	509,800	13,132,865	25.761	20.95	20.83	20.99	20.83	21.07	625,458	20.997	0.39%
2010-06-10	25.60	25.50	25.60	25.65	26.00	96,100	2,474,135	25.745	20.87	20.78	20.87	20.91	21.19	117,902	20.985	-0.19%
2010-06-09	25.65	25.65	25.85	25.40	26.05	447,500	11,508,920	25.718	20.91	20.91	21.07	20.70	21.23	549,024	20.963	0.59%
2010-06-08	25.50	25.35	25.50	25.25	25.50	113,000	2,871,800	25.414	20.78	20.66	20.78	20.58	20.78	138,636	20.715	0.79%
2010-06-07	25.30	25.15	25.35	25.05	25.40	200,800	5,063,160	25.215	20.62	20.50	20.66	20.42	20.70	246,355	20.552	-0.78%
2010-06-04	25.50	25.55	25.70	25.35	25.55	253,700	6,445,665	25.407	20.78	20.83	20.95	20.66	20.83	311,257	20.709	0.20%
2010-06-03	25.45	25.30	25.50	25.35	25.95	2,476,800	63,775,405	25.749	20.74	20.62	20.78	20.66	21.15	3,038,711	20.988	0.20%
2010-06-02	25.40	25.40	25.60	25.15	25.60	766,000	19,469,505	25.417	20.70	20.70	20.87	20.50	20.87	939,782	20.717	0.79%
2010-06-01	25.20	25.20	25.35	25.20	25.65	832,300	21,132,680	25.391	20.54	20.54	20.66	20.54	20.91	1,021,124	20.696	-1.18%
2010-05-31	25.50	25.50	25.60	25.40	26.10	413,700	10,611,770	25.651	20.78	20.78	20.87	20.70	21.27	507,556	20.908	-2.67%
2010-05-28	26.20	26.10	26.20	25.85	26.35	449,200	11,699,085	26.044	21.36	21.27	21.36	21.07	21.48	551,110	21.228	1.35%
2010-05-27	25.85	25.85	25.95	25.00	26.00	263,100	6,766,310	25.718	21.07	21.07	21.15	20.38	21.19	322,789	20.962	2.17%
2010-05-26	25.30	25.20	25.30	25.10	25.65	346,100	8,788,505	25.393	20.62	20.54	20.62	20.46	20.91	424,620	20.697	0.20%
2010-05-25	25.25	25.25	25.35	25.25	26.30	151,400	3,842,757	25.382	20.58	20.58	20.66	20.58	21.44	185,748	20.688	-3.99%
2010-05-24	26.30	26.20	26.30	25.85	26.35	1,045,000	27,334,280	26.157	21.44	21.36	21.44	21.07	21.48	1,282,079	21.320	4.57%
2010-05-20	25.15	25.05	25.15	24.60	25.45	206,200	5,151,850	24.985	20.50	20.42	20.50	20.05	20.74	252,981	20.365	0.00%
2010-05-19	25.15	25.00	25.15	25.00	25.50	185,400	4,709,630	25.403	20.50	20.38	20.50	20.38	20.78	227,462	20.705	-1.18%
2010-05-18	25.45	25.35	25.40	25.00	25.60	138,400	3,502,200	25.305	20.74	20.66	20.70	20.38	20.87	169,799	20.626	0.59%
2010-05-17	25.30	25.15	25.30	25.10	25.80	60,000	1,515,785	25.263	20.62	20.50	20.62	20.46	21.03	73,612	20.591	-3.44%
2010-05-14	26.20	25.90	26.05	26.10	26.65	109,400	2,884,820	26.370	21.36	21.11	21.23	21.27	21.72	134,220	21.493	-1.32%
2010-05-13	26.55	26.45	26.55	25.65	26.55	600,200	15,582,160	25.962	21.64	21.56	21.64	20.91	21.64	736,367	21.161	2.91%
2010-05-12	25.80	25.70	25.80	25.15	25.85	411,900	10,468,910	25.416	21.03	20.95	21.03	20.50	21.07	505,348	20.716	1.78%
2010-05-11	25.35	25.25	25.35	25.30	26.20	211,400	5,430,300	25.687	20.66	20.58	20.66	20.62	21.36	259,360	20.937	-1.93%
2010-05-10	25.85	25.75	26.00	25.45	25.95	501,400	12,884,260	25.697	21.07	20.99	21.19	20.74	21.15	615,152	20.945	0.39%
2010-05-07	25.75	25.70	25.80	25.45	26.00	565,900	14,549,340	25.710	20.99	20.95	21.03	20.74	21.19	694,286	20.956	-1.15%
2010-05-06	26.05	25.90	26.05	25.70	26.40	298,500	7,752,675	25.972	21.23	21.11	21.23	20.95	21.52	366,221	21.169	-0.76%
2010-05-05	26.25	26.25	26.45	26.05	26.50	116,800	3,058,255	26.184	21.40	21.40	21.56	21.23	21.60	143,298	21.342	-0.38%
2010-05-04	26.35	26.25	26.45	26.35	26.95	328,300	8,798,220	26.799	21.48	21.40	21.56	21.48	21.97	402,781	21.844	-0.94%
2010-05-03	26.60	26.45	26.60	26.60	27.10	57,100	1,531,570	26.823	21.68	21.56	21.68	21.68	22.09	70,054	21.863	-2.03%
2010-04-30	27.15	27.10	27.15	26.90	27.40	81,200	2,208,850	27.203	22.13	22.09	22.13	21.93	22.33	99,622	22.172	-0.18%
2010-04-29	27.20	27.10	27.15	27.20	27.75	135,500	3,719,815	27.453	22.17	22.09	22.13	22.17	22.62	166,241	22.376	-1.81%
2010-04-28	27.70	27.55	27.70	27.50	27.75	174,100	4,809,380	27.624	22.58	22.46	22.58	22.41	22.62	213,598	22.516	-0.18%
2010-04-27	27.75	27.60	27.70	27.55	28.00	556,300	15,410,215	27.701	22.62	22.50	22.58	22.46	22.82	682,508	22.579	-0.72%
2010-04-26	27.95	27.95	28.20	27.95	28.35	229,400	6,460,840	28.164	22.78	22.78	22.99	22.78	23.11	281,444	22.956	-0.36%
2010-04-23	28.05	28.00	28.20	28.05	28.25	245,000	6,908,615	28.198	22.86	22.82	22.99	22.86	23.03	300,583	22.984	-1.06%
2010-04-22	28.35	28.25	28.40	28.05	28.35	90,700	2,556,085	28.182	23.11	23.03	23.15	22.86	23.11	111,277	22.970	-0.18%
2010-04-21	28.40	28.30	28.40	28.00	28.45	180,800	5,094,830	28.179	23.15	23.07	23.15	22.82	23.19	221,818	22.969	0.89%
2010-04-20	28.15	28.05	28.20	27.95	29.00	158,700	4,451,555	28.050	22.94	22.86	22.99	22.78	23.64	194,704	22.863	0.36%
2010-04-19	28.05	27.95	28.05	27.85	29.10	290,400	8,159,585	28.098	22.86	22.78	22.86	22.70	23.72	356,283	22.902	-3.28%
2010-04-16	29.00	28.85	28.95	28.95	29.40	129,600	3,769,060	29.082	23.64	23.52	23.60	23.60	23.96	159,002	23.704	-1.69%
2010-04-15	29.50	29.35	29.45	29.45	29.95	122,100	3,614,315	29.601	24.04	23.92	24.00	24.00	24.41	149,801	24.127	0.17%
2010-04-14	29.45	29.40	29.50	29.45	30.55	80,700	2,402,340	29.769	24.00	23.96	24.04	24.00	24.90	99,008	24.264	-0.34%
2010-04-13	29.55	29.50	29.65	29.00	29.70	475,100	13,908,735	29.275	24.09	24.04	24.17	23.64	24.21	582,886	23.862	0.00%
2010-04-12	29.55	29.40	29.55	29.40	29.90	129,600	3,829,140	29.546	24.09	23.96	24.09	23.96	24.37	159,002	24.082	-0.84%
2010-04-09	29.80	29.85	29.90	29.20	29.80	291,200	8,643,115	29.681	24.29	24.33	24.37	23.80	24.29	357,264	24.192	1.53%
2010-04-08	29.35	29.20	29.35	29.20	29.80	93,300	2,757,465	29.555	23.92	23.80	23.92	23.80	24.29	114,467	24.090	-1.84%
2010-04-07	29.90	29.85	29.95	29.55	30.35	509,300	15,177,935	29.802	24.37	24.33	24.41	24.09	24.74	624,845	24.291	-0.33%
2010-04-01	30.00	29.90	30.00	29.25	30.00	1,289,800	38,206,465	29.622	24.45	24.37	24.45	23.84	24.45	1,582,416	24.144	2.56%
2010-03-31	29.25	29.10	29.25	29.00	29.30	32,100	935,560	29.145	23.84	23.72	23.84	23.64	23.88	39,383	23.756	-0.17%
2010-03-30	29.30	29.25	29.45	28.95	29.35	299,800	8,723,655	29.098	23.88	23.84	24.00	23.60	23.92	367,816	23.717	1.03%
2010-03-29	29.00	28.90	29.00	28.45	29.00	257,400	7,454,710	28.962	23.64	23.56	23.64	23.19	23.64	315,796	23.606	2.29%
2010-03-26	28.35	28.30	28.45	27.90	28.35	47,400	1,335,985	28.185	23.11	23.07	23.19	22.74	23.11	58,154	22.973	1.61%
2010-03-25	27.90	27.85	28.05	27.75	27.95	250,100	6,970,740	27.872	22.74	22.70	22.86	22.62	22.78	306,840	22.718	-1.06%
2010-03-24	28.20	28.15	28.20	28.10	28.35	96,200	2,714,220	28.214	22.99	22.94	22.99	22.90	23.11	118,025	22.997	0.36%
2010-03-23	28.10	27.95	28.15	28.05	28.35	236,400	6,654,265	28.148	22.90	22.78	22.94	22.86	23.11	290,032	22.943	0.18%
2010-03-22	28.05	28.05	28.20	28.05	28.30	127,000	3,578,350	28.176	22.86	22.86	22.99	22.86	23.07	155,812	22.966	-0.88%
2010-03-19	28.30	28.25	28.35	27.55	28.35	101,200	2,831,960	27.984	23.07	23.03	23.11	22.46	23.11	124,159	22.809	1.07%
2010-03-18	28.00	27.95	28.10	28.00	28.20	92,500	2,597,965	28.086	22.82	22.78	22.90	22.82	22.99	113,485	22.892	-0.36%
2010-03-17	28.10	28.00	28.10	27.50	28.30	382,600	10,695,825	27.956	22.90	22.82	22.90	22.41	23.07	469,400	22.786	2.55%
2010-03-16	27.40	27.35	27.55	27.30	27.50	152,900	4,193,410	27.426	22.33	22.29	22.46	22.25	22.41	187,588	22.354	0.00%
2010-03-15	27.40	27.35	27.45	27.35	27.70	180,300	4,947,790	27.442	22.33	22.29	22.37	22.29	22.58	221,205	22.367	-1.26%
2010-03-12	27.75	27.70	27.75	27.80	28.00	51,500	1,435,550	27.875	22.62	22.58	22.62	22.66	22.82	63,184	22.720	-0.89%
2010-03-11	28.00	27.95	28.15	28.00	28.20	23,300	655,440	28.131	22.82	22.78	22.94	22.82	22.99	28,586	22.929	-0.53%
2010-03-10	28.15	28.05	28.30	28.15	28.55	320,500	9,078,110	28.325	22.94	22.86	23.07	22.94	23.27	393,212	23.087	-1.23%
2010-03-09	28.50	28.35	28.55	28.40	28.55	167,300	4,770,105	28.512	23.23	23.11	23.27	23.15	23.27	205,255	23.240	0.53%
2010-03-08	28.35	28.30	28.45	28.25	28.50	56,700	1,607,450	28.350	23.11	23.07	23.19	23.03	23.23	69,564	23.108	1.25%
2010-03-05	28.00	27.95	28.15	27.90	28.05	249,000	6,970,750	27.995	22.82	22.78	22.94	22.74	22.86	305,491	22.818	1.27%
2010-03-04	27.65	27.55	27.70	27.60	28.70	206,700	5,811,710	28.117	22.54	22.46	22.58	22.50	23.39	253,594	22.917	-2.98%
2010-03-03	28.50	28.40	28.55	28.10	28.50	18,400	522,700	28.408	23.23	23.15	23.27	22.90	23.23	22,574	23.155	1.06%
2010-03-02	28.20	28.20	28.30	28.20	28.60	530,700	15,049,590	28.358	22.99	22.99	23.07	22.99	23.31	651,100	23.114	-0.88%
2010-03-01	28.45	28.45	28.60	28.45	28.45	150,000	4,267,500	28.450	23.19	23.19	23.31	23.19	23.19	184,030	23.189	1.07%
2010-02-26	28.15	28.05	28.20	28.00	28.15	98,100	2,760,320	28.138	22.94	22.86	22.99	22.82	22.94	120,356	22.935	0.54%
2010-02-25	28.00	27.85	28.05	27.95	28.35	153,700	4,301,250	27.985	22.82	22.70	22.86	22.78	23.11	188,570	22.810	1.08%
2010-02-24	27.70	27.70	27.75	27.45	27.80	440,500	12,141,840	27.564	22.58	22.58	22.62	22.37	22.66	540,436	22.467	1.28%
2010-02-23	27.35	27.35	27.60	27.10	27.45	160,700	4,367,505	27.178	22.29	22.29	22.50	22.09	22.37	197,158	22.152	-0.36%
2010-02-22	27.45	27.45	28.10	27.45	27.65	188,800	5,206,225	27.575	22.37	22.37	22.90	22.37	22.54	231,633	22.476	1.48%
2010-02-19	27.05	26.95	27.15	27.05	28.00	68,200	1,863,140	27.319	22.05	21.97	22.13	22.05	22.82	83,673	22.267	-2.87%
2010-02-18	27.85	27.75	27.90	-	-	0	0	-	22.70	22.62	22.74	-	-	0	-	0.00%
2010-02-17	27.85	27.65	27.90	27.80	28.20	318,300	8,894,785	27.945	22.70	22.54	22.74	22.66	22.99	390,513	22.777	0.00%
2010-02-12	27.85	27.85	27.95	27.80	28.00	134,500	3,755,915	27.925	22.70	22.70	22.78	22.66	22.82	165,014	22.761	0.18%
2010-02-11	27.80	27.65	28.00	27.70	27.85	64,900	1,803,430	27.788	22.66	22.54	22.82	22.58	22.70	79,624	22.649	0.54%
2010-02-10	27.65	27.60	27.65	27.35	27.65	184,900	5,109,990	27.637	22.54	22.50	22.54	22.29	22.54	226,848	22.526	1.28%
2010-02-09	27.30	27.20	27.55	26.90	27.30	21,000	571,055	27.193	22.25	22.17	22.46	21.93	22.25	25,764	22.165	1.49%
2010-02-08	26.90	26.85	26.95	26.90	27.00	9,000	242,500	26.944	21.93	21.88	21.97	21.93	22.01	11,042	21.962	-0.19%
2010-02-05	26.95	26.80	27.10	26.90	27.05	58,100	1,569,305	27.010	21.97	21.84	22.09	21.93	22.05	71,281	22.016	-2.36%
2010-02-04	27.60	27.50	27.85	27.50	27.70	32,500	896,810	27.594	22.50	22.41	22.70	22.41	22.58	39,873	22.492	0.18%
2010-02-03	27.55	27.55	27.70	26.80	27.70	407,300	11,154,300	27.386	22.46	22.46	22.58	21.84	22.58	499,704	22.322	1.85%
2010-02-02	27.05	26.90	27.05	27.00	27.70	231,300	6,302,385	27.248	22.05	21.93	22.05	22.01	22.58	283,775	22.209	-0.37%
2010-02-01	27.15	26.95	27.20	27.00	27.20	87,500	2,372,710	27.117	22.13	21.97	22.17	22.01	22.17	107,351	22.102	-1.45%
2010-01-29	27.55	27.55	27.65	27.45	27.80	96,619	2,666,240	27.595	22.46	22.46	22.54	22.37	22.66	118,539	22.493	0.55%
2010-01-28	27.40	27.35	27.70	27.40	27.90	1,109,100	30,670,280	27.653	22.33	22.29	22.58	22.33	22.74	1,360,721	22.540	0.37%
2010-01-27	27.30	27.25	27.60	27.30	28.15	126,400	3,474,915	27.491	22.25	22.21	22.50	22.25	22.94	155,076	22.408	-1.80%
2010-01-26	27.80	27.75	27.85	27.80	28.80	428,600	12,039,300	28.090	22.66	22.62	22.70	22.66	23.47	525,836	22.896	-3.47%
2010-01-25	28.80	28.85	29.05	28.70	29.50	409,400	11,831,600	28.900	23.47	23.52	23.68	23.39	24.04	502,280	23.556	-4.00%
2010-01-22	30.00	28.70	30.25	28.45	30.00	1,579,819	45,923,345	29.069	24.45	23.39	24.66	23.19	24.45	1,938,232	23.693	3.09%
2010-01-21	29.10	29.05	29.15	28.90	29.30	522,300	15,199,740	29.102	23.72	23.68	23.76	23.56	23.88	640,794	23.720	-0.17%
2010-01-20	29.15	29.15	29.35	29.10	29.65	371,400	10,963,755	29.520	23.76	23.76	23.92	23.72	24.17	455,659	24.061	-2.83%
2010-01-19	30.00	29.90	30.10	29.70	30.00	455,900	13,625,215	29.886	24.45	24.37	24.53	24.21	24.45	559,330	24.360	1.18%
2010-01-18	29.65	29.55	29.65	29.45	29.65	265,300	7,848,880	29.585	24.17	24.09	24.17	24.00	24.17	325,489	24.114	0.85%
2010-01-15	29.40	29.35	29.45	29.40	29.75	886,600	26,150,395	29.495	23.96	23.92	24.00	23.96	24.25	1,087,743	24.041	0.51%
2010-01-14	29.25	29.10	29.25	29.15	29.55	265,000	7,754,885	29.264	23.84	23.72	23.84	23.76	24.09	325,120	23.852	0.34%
2010-01-13	29.15	29.20	29.40	29.15	29.80	722,800	21,232,070	29.375	23.76	23.80	23.96	23.76	24.29	886,781	23.943	-2.51%
2010-01-12	29.90	29.80	29.90	29.50	30.10	596,800	17,776,410	29.786	24.37	24.29	24.37	24.04	24.53	732,196	24.278	0.34%
2010-01-11	29.80	29.70	29.80	29.70	30.60	1,112,400	33,812,935	30.396	24.29	24.21	24.29	24.21	24.94	1,364,770	24.776	0.34%
2010-01-08	29.70	29.65	29.90	29.55	29.85	275,000	8,169,755	29.708	24.21	24.17	24.37	24.09	24.33	337,389	24.215	-0.17%
2010-01-07	29.75	29.75	31.35	29.60	30.40	637,300	19,100,585	29.971	24.25	24.25	25.55	24.13	24.78	781,884	24.429	-2.14%
2010-01-06	30.40	30.40	30.50	30.25	30.85	323,600	9,879,630	30.530	24.78	24.78	24.86	24.66	25.15	397,015	24.885	-1.46%
2010-01-05	30.85	30.85	31.05	30.25	30.90	856,300	26,187,005	30.582	25.15	25.15	25.31	24.66	25.19	1,050,568	24.927	1.48%
2010-01-04	30.40	30.25	30.45	30.40	31.25	222,400	6,841,955	30.764	24.78	24.66	24.82	24.78	25.47	272,856	25.075	-0.98%
2009-12-31	30.70	30.65	30.85	30.60	31.00	21,400	658,310	30.762	25.02	24.98	25.15	24.94	25.27	26,255	25.074	0.33%
2009-12-30	30.60	30.60	30.70	29.90	30.35	257,700	7,722,320	29.966	24.94	24.94	25.02	24.37	24.74	316,164	24.425	3.03%
2009-12-29	29.70	29.55	29.75	29.40	29.75	8,800	260,245	29.573	24.21	24.09	24.25	23.96	24.25	10,796	24.105	0.00%
2009-12-28	29.70	29.50	29.70	29.40	30.40	934,100	27,873,835	29.840	24.21	24.04	24.21	23.96	24.78	1,146,019	24.322	0.68%
2009-12-24	29.50	29.50	29.60	29.40	29.65	74,300	2,185,255	29.411	24.04	24.04	24.13	23.96	24.17	91,156	23.973	1.03%
2009-12-23	29.20	29.05	29.20	28.65	29.20	45,700	1,324,180	28.976	23.80	23.68	23.80	23.35	23.80	56,068	23.617	1.21%
2009-12-22	28.85	28.85	29.05	28.85	29.40	14,236	416,320	29.244	23.52	23.52	23.68	23.52	23.96	17,466	23.836	-0.69%
2009-12-21	29.05	28.90	29.05	29.00	29.25	175,100	5,094,205	29.093	23.68	23.56	23.68	23.64	23.84	214,825	23.713	-0.51%
2009-12-18	29.20	28.95	29.15	29.10	29.60	252,400	7,392,465	29.289	23.80	23.60	23.76	23.72	24.13	309,662	23.873	-2.18%
2009-12-17	29.85	29.75	29.95	29.85	30.50	269,000	8,185,950	30.431	24.33	24.25	24.41	24.33	24.86	330,028	24.804	-1.97%
2009-12-16	30.45	30.25	30.45	30.45	31.10	70,700	2,172,135	30.723	24.82	24.66	24.82	24.82	25.35	86,740	25.042	-1.14%
2009-12-15	30.80	30.70	30.95	30.80	31.15	140,400	4,356,825	31.032	25.10	25.02	25.23	25.10	25.39	172,252	25.293	-0.96%
2009-12-14	31.10	30.90	31.10	30.10	31.40	694,600	21,272,185	30.625	25.35	25.19	25.35	24.53	25.59	852,184	24.962	1.30%
2009-12-11	30.70	30.50	30.70	30.95	31.20	92,500	2,869,800	31.025	25.02	24.86	25.02	25.23	25.43	113,485	25.288	-0.16%
2009-12-10	30.75	30.65	30.75	30.50	30.90	262,300	8,032,005	30.621	25.06	24.98	25.06	24.86	25.19	321,808	24.959	0.33%
2009-12-09	30.65	30.65	30.80	30.65	31.00	93,700	2,876,900	30.703	24.98	24.98	25.10	24.98	25.27	114,958	25.026	-1.92%
2009-12-08	31.25	31.00	31.25	31.20	31.80	33,200	1,043,800	31.440	25.47	25.27	25.47	25.43	25.92	40,732	25.626	-0.95%
2009-12-07	31.55	31.50	31.60	31.45	31.90	306,700	9,697,535	31.619	25.72	25.68	25.76	25.63	26.00	376,281	25.772	-0.16%
2009-12-04	31.60	31.45	31.60	31.50	31.75	496,200	15,681,515	31.603	25.76	25.63	25.76	25.68	25.88	608,773	25.759	2.10%
2009-12-03	30.95	30.95	31.15	30.80	31.20	40,800	1,265,015	31.005	25.23	25.23	25.39	25.10	25.43	50,056	25.272	-0.32%
2009-12-02	31.05	30.95	31.05	30.55	31.30	15,800	492,685	31.183	25.31	25.23	25.31	24.90	25.51	19,385	25.416	0.65%
2009-12-01	30.85	30.70	30.85	30.15	30.90	105,300	3,197,590	30.367	25.15	25.02	25.15	24.57	25.19	129,189	24.751	1.31%
2009-11-30	30.45	30.40	30.45	29.70	30.50	332,600	10,005,970	30.084	24.82	24.78	24.82	24.21	24.86	408,057	24.521	4.28%
2009-11-27	29.20	29.20	29.40	29.20	30.25	512,000	15,044,500	29.384	23.80	23.80	23.96	23.80	24.66	628,157	23.950	-3.15%
2009-11-26	30.15	30.15	30.25	30.15	31.35	61,700	1,869,605	30.302	24.57	24.57	24.66	24.57	25.55	75,698	24.698	-4.29%
2009-11-25	31.50	31.50	31.60	30.50	31.55	240,900	7,463,680	30.983	25.68	25.68	25.76	24.86	25.72	295,553	25.253	2.44%
2009-11-24	30.75	30.75	30.80	30.75	32.10	1,212,700	37,354,620	30.803	25.06	25.06	25.10	25.06	26.16	1,487,825	25.107	-3.45%
2009-11-23	31.85	31.65	31.85	31.40	31.85	582,900	18,358,090	31.494	25.96	25.80	25.96	25.59	25.96	715,142	25.671	1.43%
2009-11-20	31.40	31.35	31.40	31.30	31.50	65,100	2,042,420	31.374	25.59	25.55	25.59	25.51	25.68	79,869	25.572	-0.48%
2009-11-19	31.55	31.55	31.60	31.40	31.75	118,100	3,731,125	31.593	25.72	25.72	25.76	25.59	25.88	144,893	25.751	-0.32%
2009-11-18	31.65	31.60	31.70	31.50	31.95	890,500	28,255,435	31.730	25.80	25.76	25.84	25.68	26.04	1,092,527	25.862