Prices and Webb-site Total Returns

db x-trackers MSCI EMERGING MARKETS INDEX UCITS ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03009	2010-02-24	2017-07-12	2017-11-01

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-09-18	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-15	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-14	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-13	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-12	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-11	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-08	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-07	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-06	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-05	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-04	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-09-01	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-31	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-30	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-29	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-28	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-25	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-24	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-22	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-21	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-18	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-17	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-16	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-15	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-14	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-11	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-10	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-09	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-08	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-07	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-04	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-03	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-02	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-08-01	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-31	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-28	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-27	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-26	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-25	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-24	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-21	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-20	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-19	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-18	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-17	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-14	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-13	1	-	-	-	-	-	0	0	-	33.45	-	-	-	-	0	-	0.00%
2017-07-12	0	33.45	-	-	33.40	33.40	400	13,360	33.400	33.45	-	-	33.40	33.40	400	33.400	0.90%
2017-07-11	0	33.15	-	-	33.15	33.15	500	16,575	33.150	33.15	-	-	33.15	33.15	500	33.150	0.91%
2017-07-10	0	32.85	32.50	-	-	-	0	0	-	32.85	32.50	-	-	-	0	-	0.31%
2017-07-07	0	32.75	-	-	32.75	32.75	1,000	32,750	32.750	32.75	-	-	32.75	32.75	1,000	32.750	-0.46%
2017-07-06	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	0.00%
2017-07-05	0	32.90	-	-	32.80	32.80	600	19,680	32.800	32.90	-	-	32.80	32.80	600	32.800	0.15%
2017-07-04	0	32.85	32.80	-	32.80	32.80	1,500	49,200	32.800	32.85	32.80	-	32.80	32.80	1,500	32.800	-0.30%
2017-07-03	0	32.95	-	-	32.80	32.80	4,300	141,040	32.800	32.95	-	-	32.80	32.80	4,300	32.800	0.46%
2017-06-30	0	32.80	30.00	-	32.50	33.15	12,064	395,225	32.761	32.80	30.00	-	32.50	33.15	12,064	32.761	-0.91%
2017-06-29	0	33.10	32.80	-	-	-	0	0	-	33.10	32.80	-	-	-	0	-	0.76%
2017-06-28	0	32.85	-	-	-	-	0	0	-	32.85	-	-	-	-	0	-	-0.61%
2017-06-27	0	33.05	32.80	-	32.85	33.10	30,000	991,450	33.048	33.05	32.80	-	32.85	33.10	30,000	33.048	-0.60%
2017-06-26	0	33.25	32.85	-	33.00	33.25	11,100	367,825	33.137	33.25	32.85	-	33.00	33.25	11,100	33.137	1.06%
2017-06-23	0	32.90	32.50	32.90	32.80	32.90	9,100	298,910	32.847	32.90	32.50	32.90	32.80	32.90	9,100	32.847	0.30%
2017-06-22	0	32.80	-	32.85	32.30	32.80	10,200	332,060	32.555	32.80	-	32.85	32.30	32.80	10,200	32.555	1.23%
2017-06-21	0	32.40	-	-	32.45	32.45	100	3,245	32.450	32.40	-	-	32.45	32.45	100	32.450	-1.37%
2017-06-20	0	32.85	-	32.95	-	-	0	0	-	32.85	-	32.95	-	-	0	-	0.31%
2017-06-19	0	32.75	-	-	32.60	32.80	2,251	73,672	32.729	32.75	-	-	32.60	32.80	2,251	32.729	0.46%
2017-06-16	0	32.60	-	-	-	-	0	0	-	32.60	-	-	-	-	0	-	-0.15%
2017-06-15	0	32.65	32.30	-	32.70	32.70	600	19,620	32.700	32.65	32.30	-	32.70	32.70	600	32.700	-0.31%
2017-06-14	0	32.75	32.40	-	32.70	32.70	200	6,540	32.700	32.75	32.40	-	32.70	32.70	200	32.700	0.00%
2017-06-13	0	32.75	32.40	-	-	-	0	0	-	32.75	32.40	-	-	-	0	-	0.15%
2017-06-12	0	32.70	32.40	-	32.70	32.70	600	19,620	32.700	32.70	32.40	-	32.70	32.70	600	32.700	-0.91%
2017-06-09	0	33.00	32.70	-	-	-	0	0	-	33.00	32.70	-	-	-	0	-	0.30%
2017-06-08	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	0.30%
2017-06-07	0	32.80	-	-	32.80	32.95	22,354	736,414	32.943	32.80	-	-	32.80	32.95	22,354	32.943	-0.15%
2017-06-06	0	32.85	-	-	32.85	33.00	18,000	591,600	32.867	32.85	-	-	32.85	33.00	18,000	32.867	-0.45%
2017-06-05	0	33.00	32.70	33.60	33.00	33.00	3,300	108,900	33.000	33.00	32.70	33.60	33.00	33.00	3,300	33.000	0.46%
2017-06-02	0	32.85	-	33.60	32.90	32.90	5,000	164,500	32.900	32.85	-	33.60	32.90	32.90	5,000	32.900	0.61%
2017-06-01	0	32.65	-	33.60	32.60	32.70	7,100	231,770	32.644	32.65	-	33.60	32.60	32.70	7,100	32.644	-0.31%
2017-05-31	0	32.75	32.45	33.60	32.90	32.90	1,100	36,190	32.900	32.75	32.45	33.60	32.90	32.90	1,100	32.900	-0.46%
2017-05-29	0	32.90	32.60	-	32.90	32.90	9,000	296,100	32.900	32.90	32.60	-	32.90	32.90	9,000	32.900	0.30%
2017-05-26	0	32.80	-	-	32.80	33.00	8,600	282,175	32.811	32.80	-	-	32.80	33.00	8,600	32.811	-0.30%
2017-05-25	0	32.90	-	-	32.75	32.90	32,000	1,052,000	32.875	32.90	-	-	32.75	32.90	32,000	32.875	1.39%
2017-05-24	0	32.45	-	-	32.45	32.45	1,000	32,450	32.450	32.45	-	-	32.45	32.45	1,000	32.450	0.15%
2017-05-23	0	32.40	-	-	32.40	32.40	1,700	55,080	32.400	32.40	-	-	32.40	32.40	1,700	32.400	-0.15%
2017-05-22	0	32.45	32.05	-	32.45	32.45	4,000	129,800	32.450	32.45	32.05	-	32.45	32.45	4,000	32.450	1.25%
2017-05-19	0	32.05	31.95	-	-	-	0	0	-	32.05	31.95	-	-	-	0	-	-0.16%
2017-05-18	0	32.10	31.90	-	32.20	32.75	77,100	2,491,875	32.320	32.10	31.90	-	32.20	32.75	77,100	32.320	-1.98%
2017-05-17	0	32.75	32.35	-	32.75	32.75	5,300	173,575	32.750	32.75	32.35	-	32.75	32.75	5,300	32.750	0.00%
2017-05-16	0	32.75	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	0.00%
2017-05-15	0	32.75	32.35	-	32.40	32.85	43,100	1,408,155	32.672	32.75	32.35	-	32.40	32.85	43,100	32.672	1.08%
2017-05-12	0	32.40	-	-	32.50	32.50	2,700	87,750	32.500	32.40	-	-	32.50	32.50	2,700	32.500	0.00%
2017-05-11	0	32.40	32.35	-	32.30	32.40	12,600	407,480	32.340	32.40	32.35	-	32.30	32.40	12,600	32.340	0.78%
2017-05-10	0	32.15	-	-	32.00	32.15	31,900	1,022,335	32.048	32.15	-	-	32.00	32.15	31,900	32.048	0.94%
2017-05-09	0	31.85	31.55	-	31.80	31.85	2,364	75,225	31.821	31.85	31.55	-	31.80	31.85	2,364	31.821	0.16%
2017-05-08	0	31.80	-	-	31.80	31.80	1,000	31,800	31.800	31.80	-	-	31.80	31.80	1,000	31.800	1.11%
2017-05-05	0	31.45	31.15	-	-	-	0	0	-	31.45	31.15	-	-	-	0	-	-0.94%
2017-05-04	0	31.75	31.55	-	31.75	31.75	100	3,175	31.750	31.75	31.55	-	31.75	31.75	100	31.750	-0.16%
2017-05-02	0	31.80	31.55	-	31.80	31.85	700	22,290	31.843	31.80	31.55	-	31.80	31.85	700	31.843	0.47%
2017-04-28	0	31.65	31.50	-	-	-	0	0	-	31.65	31.50	-	-	-	0	-	0.00%
2017-04-27	0	31.65	31.50	-	31.70	31.70	200	6,340	31.700	31.65	31.50	-	31.70	31.70	200	31.700	-0.16%
2017-04-26	0	31.70	31.50	-	-	-	0	0	-	31.70	31.50	-	-	-	0	-	0.16%
2017-04-25	0	31.65	-	-	31.65	31.65	4,000	126,600	31.650	31.65	-	-	31.65	31.65	4,000	31.650	0.96%
2017-04-24	0	31.35	30.50	-	31.05	31.35	18,200	569,760	31.306	31.35	30.50	-	31.05	31.35	18,200	31.305	0.97%
2017-04-21	0	31.05	-	-	30.80	31.05	6,200	192,460	31.042	31.05	-	-	30.80	31.05	6,200	31.042	0.81%
2017-04-20	0	30.80	-	-	30.75	30.75	18,100	556,575	30.750	30.80	-	-	30.75	30.75	18,100	30.750	0.00%
2017-04-19	0	30.80	-	-	30.80	30.95	26,200	808,810	30.871	30.80	-	-	30.80	30.95	26,200	30.871	-0.48%
2017-04-18	0	30.95	-	-	30.70	32.00	35,300	1,097,070	31.079	30.95	-	-	30.70	32.00	35,300	31.078	-0.16%
2017-04-13	0	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.16%
2017-04-12	0	30.95	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	0.65%
2017-04-11	0	30.75	-	-	30.75	30.75	6,000	184,500	30.750	30.75	-	-	30.75	30.75	6,000	30.750	-0.32%
2017-04-10	0	30.85	30.80	30.85	30.90	30.90	871	26,913	30.899	30.85	30.80	30.85	30.90	30.90	871	30.899	-0.16%
2017-04-07	0	30.90	-	-	30.85	30.90	6,000	185,300	30.883	30.90	-	-	30.85	30.90	6,000	30.883	-0.16%
2017-04-06	0	30.95	-	-	-	-	0	0	-	30.95	-	-	-	-	0	-	-0.64%
2017-04-05	0	31.15	-	-	31.15	31.15	17,800	554,470	31.150	31.15	-	-	31.15	31.15	17,800	31.150	0.16%
2017-04-03	0	31.10	30.70	-	31.10	31.10	3,000	93,300	31.100	31.10	30.70	-	31.10	31.10	3,000	31.100	0.16%
2017-03-31	0	31.05	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	-0.32%
2017-03-30	0	31.15	31.10	-	31.15	31.20	30,000	934,950	31.165	31.15	31.10	-	31.15	31.20	30,000	31.165	0.16%
2017-03-29	0	31.10	-	-	31.10	31.15	46,000	1,432,100	31.133	31.10	-	-	31.10	31.15	46,000	31.133	0.00%
2017-03-28	0	31.10	-	-	31.10	31.15	41,200	1,282,580	31.131	31.10	-	-	31.10	31.15	41,200	31.131	-0.16%
2017-03-27	0	31.15	-	-	31.15	31.15	800	24,920	31.150	31.15	-	-	31.15	31.15	800	31.150	0.00%
2017-03-24	0	31.15	-	-	31.15	31.15	400	12,460	31.150	31.15	-	-	31.15	31.15	400	31.150	0.00%
2017-03-23	0	31.15	-	-	31.20	31.20	200	6,240	31.200	31.15	-	-	31.20	31.20	200	31.200	0.16%
2017-03-22	0	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	-1.11%
2017-03-21	0	31.45	31.10	-	-	-	0	0	-	31.45	31.10	-	-	-	0	-	0.80%
2017-03-20	0	31.20	30.95	-	31.15	31.15	300	9,345	31.150	31.20	30.95	-	31.15	31.15	300	31.150	0.65%
2017-03-17	0	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2017-03-16	0	31.00	-	-	31.00	31.00	300	9,300	31.000	31.00	-	-	31.00	31.00	300	31.000	2.14%
2017-03-15	0	30.35	30.05	-	30.35	30.50	500	15,190	30.380	30.35	30.05	-	30.35	30.50	500	30.380	0.17%
2017-03-14	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.50%
2017-03-13	0	30.15	29.75	-	-	-	0	0	-	30.15	29.75	-	-	-	0	-	1.52%
2017-03-10	0	29.70	29.45	-	-	-	0	0	-	29.70	29.45	-	-	-	0	-	-0.17%
2017-03-09	0	29.75	-	-	-	-	0	0	-	29.75	-	-	-	-	0	-	-1.16%
2017-03-08	0	30.10	29.85	-	-	-	0	0	-	30.10	29.85	-	-	-	0	-	0.00%
2017-03-07	0	30.10	-	-	30.10	30.10	378	11,377	30.098	30.10	-	-	30.10	30.10	378	30.098	0.50%
2017-03-06	0	29.95	-	-	29.95	29.95	3,900	116,805	29.950	29.95	-	-	29.95	29.95	3,900	29.950	0.67%
2017-03-03	0	29.75	-	-	29.75	29.75	300	8,925	29.750	29.75	-	-	29.75	29.75	300	29.750	-1.49%
2017-03-02	0	30.20	29.90	-	30.20	30.20	2,000	60,400	30.200	30.20	29.90	-	30.20	30.20	2,000	30.200	1.00%
2017-03-01	0	29.90	29.70	29.95	30.00	30.05	26,400	792,150	30.006	29.90	29.70	29.95	30.00	30.05	26,400	30.006	-0.83%
2017-02-28	0	30.15	29.85	30.20	30.20	30.20	1,300	39,260	30.200	30.15	29.85	30.20	30.20	30.20	1,300	30.200	-0.33%
2017-02-27	0	30.25	30.00	-	30.25	30.25	7,900	238,975	30.250	30.25	30.00	-	30.25	30.25	7,900	30.250	-0.82%
2017-02-24	0	30.50	30.15	-	30.50	30.50	19,100	582,550	30.500	30.50	30.15	-	30.50	30.50	19,100	30.500	0.00%
2017-02-23	0	30.50	30.05	-	-	-	0	0	-	30.50	30.05	-	-	-	0	-	0.00%
2017-02-22	0	30.50	30.05	-	30.50	30.50	100	3,050	30.500	30.50	30.05	-	30.50	30.50	100	30.500	0.99%
2017-02-21	0	30.20	30.05	-	-	-	0	0	-	30.20	30.05	-	-	-	0	-	0.00%
2017-02-20	0	30.20	30.05	-	30.10	30.35	44,400	1,342,780	30.243	30.20	30.05	-	30.10	30.35	44,400	30.243	0.17%
2017-02-17	0	30.15	29.85	-	29.95	30.20	4,500	135,550	30.122	30.15	29.85	-	29.95	30.20	4,500	30.122	-0.17%
2017-02-16	0	30.20	29.80	-	-	-	0	0	-	30.20	29.80	-	-	-	0	-	0.33%
2017-02-15	0	30.10	29.80	-	30.10	30.15	3,000	90,400	30.133	30.10	29.80	-	30.10	30.15	3,000	30.133	0.33%
2017-02-14	0	30.00	29.85	-	30.00	30.00	400	12,000	30.000	30.00	29.85	-	30.00	30.00	400	30.000	0.17%
2017-02-13	0	29.95	29.35	-	-	-	0	0	-	29.95	29.35	-	-	-	0	-	0.67%
2017-02-10	0	29.75	29.55	-	29.70	29.85	28,300	844,415	29.838	29.75	29.55	-	29.70	29.85	28,300	29.838	0.34%
2017-02-09	0	29.65	29.70	29.75	29.65	29.65	14,000	415,100	29.650	29.65	29.70	29.75	29.65	29.65	14,000	29.650	0.68%
2017-02-08	0	29.45	29.40	29.45	29.40	29.45	30,500	897,625	29.430	29.45	29.40	29.45	29.40	29.45	30,500	29.430	-0.17%
2017-02-07	0	29.50	29.30	29.70	29.55	29.55	384	11,347	29.550	29.50	29.30	29.70	29.55	29.55	384	29.549	-0.51%
2017-02-06	0	29.65	-	-	29.60	29.60	1,700	50,320	29.600	29.65	-	-	29.60	29.60	1,700	29.600	1.02%
2017-02-03	0	29.35	29.10	-	29.30	29.30	1,000	29,300	29.300	29.35	29.10	-	29.30	29.30	1,000	29.300	0.34%
2017-02-02	0	29.25	29.05	-	-	-	0	0	-	29.25	29.05	-	-	-	0	-	0.00%
2017-02-01	0	29.25	29.00	29.55	29.20	29.20	1,000	29,200	29.200	29.25	29.00	29.55	29.20	29.20	1,000	29.200	-0.51%
2017-01-27	0	29.40	28.70	-	-	-	0	0	-	29.40	28.70	-	-	-	0	-	-0.51%
2017-01-26	0	29.55	28.70	29.85	29.25	29.55	22,600	666,650	29.498	29.55	28.70	29.85	29.25	29.55	22,600	29.498	1.20%
2017-01-25	0	29.20	28.70	-	-	-	0	0	-	29.20	28.70	-	-	-	0	-	0.86%
2017-01-24	0	28.95	28.70	-	-	-	0	0	-	28.95	28.70	-	-	-	0	-	0.70%
2017-01-23	0	28.75	-	-	28.65	28.65	200	5,730	28.650	28.75	-	-	28.65	28.65	200	28.650	0.35%
2017-01-20	0	28.65	-	-	28.65	28.65	9,000	257,850	28.650	28.65	-	-	28.65	28.65	9,000	28.650	0.17%
2017-01-19	0	28.60	-	-	28.60	28.65	16,400	469,690	28.640	28.60	-	-	28.60	28.65	16,400	28.640	-0.87%
2017-01-18	0	28.85	28.45	-	28.85	28.90	21,900	631,985	28.858	28.85	28.45	-	28.85	28.90	21,900	28.858	0.70%
2017-01-17	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.35%
2017-01-16	0	28.55	-	-	28.40	28.55	38,000	1,080,250	28.428	28.55	-	-	28.40	28.55	38,000	28.428	-0.35%
2017-01-13	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-01-12	0	28.65	28.30	28.95	28.55	28.60	37,400	1,068,840	28.579	28.65	28.30	28.95	28.55	28.60	37,400	28.579	0.88%
2017-01-11	0	28.40	-	-	28.40	28.40	2,000	56,800	28.400	28.40	-	-	28.40	28.40	2,000	28.400	0.71%
2017-01-10	0	28.20	-	-	28.15	28.20	21,100	595,015	28.200	28.20	-	-	28.15	28.20	21,100	28.200	0.18%
2017-01-09	0	28.15	-	-	28.00	28.20	2,964	83,446	28.153	28.15	-	-	28.00	28.20	2,964	28.153	-0.53%
2017-01-06	0	28.30	-	-	28.25	28.30	33,000	933,300	28.282	28.30	-	-	28.25	28.30	33,000	28.282	0.35%
2017-01-05	0	28.20	-	-	28.15	28.20	32,000	901,600	28.175	28.20	-	-	28.15	28.20	32,000	28.175	1.44%
2017-01-04	0	27.80	-	-	27.80	27.80	100	2,780	27.800	27.80	-	-	27.80	27.80	100	27.800	0.54%
2017-01-03	0	27.65	-	-	27.60	27.65	2,400	66,340	27.642	27.65	-	-	27.60	27.65	2,400	27.642	0.36%
2016-12-30	0	27.55	-	-	27.55	27.55	100	2,755	27.550	27.55	-	-	27.55	27.55	100	27.550	0.92%
2016-12-29	0	27.30	-	-	27.30	27.30	600	16,380	27.300	27.30	-	-	27.30	27.30	600	27.300	0.55%
2016-12-28	0	27.15	-	-	27.05	27.10	28,000	758,100	27.075	27.15	-	-	27.05	27.10	28,000	27.075	1.12%
2016-12-23	0	26.85	-	-	26.85	26.85	16,000	429,600	26.850	26.85	-	-	26.85	26.85	16,000	26.850	-0.56%
2016-12-22	0	27.00	-	-	27.00	27.00	2,000	54,000	27.000	27.00	-	-	27.00	27.00	2,000	27.000	-0.74%
2016-12-21	0	27.20	-	-	27.25	27.25	16,000	436,000	27.250	27.20	-	-	27.25	27.25	16,000	27.250	0.55%
2016-12-20	0	27.05	-	-	27.10	27.15	16,200	439,030	27.101	27.05	-	-	27.10	27.15	16,200	27.101	-0.92%
2016-12-19	0	27.30	-	28.40	27.30	27.30	300	8,190	27.300	27.30	-	28.40	27.30	27.30	300	27.300	-0.36%
2016-12-16	0	27.40	27.30	-	-	-	0	0	-	27.40	27.30	-	-	-	0	-	-0.18%
2016-12-15	0	27.45	27.30	-	27.45	27.60	48,400	1,333,380	27.549	27.45	27.30	-	27.45	27.60	48,400	27.549	-1.79%
2016-12-14	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.18%
2016-12-13	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.36%
2016-12-12	0	27.80	-	-	27.80	28.00	4,100	114,100	27.829	27.80	-	-	27.80	28.00	4,100	27.829	-0.71%
2016-12-09	0	28.00	27.90	-	-	-	0	0	-	28.00	27.90	-	-	-	0	-	-0.18%
2016-12-08	0	28.05	27.90	-	28.05	28.05	19,500	546,975	28.050	28.05	27.90	-	28.05	28.05	19,500	28.050	1.81%
2016-12-07	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.18%
2016-12-06	0	27.50	-	-	27.50	27.50	100	2,750	27.500	27.50	-	-	27.50	27.50	100	27.500	1.29%
2016-12-05	0	27.15	-	-	27.15	27.20	6,000	163,050	27.175	27.15	-	-	27.15	27.20	6,000	27.175	-0.18%
2016-12-02	0	27.20	-	-	27.15	27.60	16,100	437,160	27.153	27.20	-	-	27.15	27.60	16,100	27.153	-1.45%
2016-12-01	0	27.60	-	-	27.60	27.60	16,000	441,600	27.600	27.60	-	-	27.60	27.60	16,000	27.600	0.36%
2016-11-30	0	27.50	-	-	27.50	27.50	5,000	137,500	27.500	27.50	-	-	27.50	27.50	5,000	27.500	-0.18%
2016-11-29	0	27.55	-	-	-	-	0	0	-	27.55	-	-	-	-	0	-	0.00%
2016-11-28	0	27.55	-	-	27.55	27.55	1,100	30,305	27.550	27.55	-	-	27.55	27.55	1,100	27.550	0.92%
2016-11-25	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2016-11-24	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.73%
2016-11-23	0	27.50	-	-	27.45	27.45	16,000	439,200	27.450	27.50	-	-	27.45	27.45	16,000	27.450	0.55%
2016-11-22	0	27.35	-	-	-	-	0	0	-	27.35	-	-	-	-	0	-	1.11%
2016-11-21	0	27.05	-	-	27.00	27.00	18,000	486,000	27.000	27.05	-	-	27.00	27.00	18,000	27.000	0.37%
2016-11-18	0	26.95	-	-	26.85	26.85	16,000	429,600	26.850	26.95	-	-	26.85	26.85	16,000	26.850	-0.37%
2016-11-17	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	-0.37%
2016-11-16	0	27.15	-	-	27.15	27.15	16,000	434,400	27.150	27.15	-	-	27.15	27.15	16,000	27.150	0.93%
2016-11-15	0	26.90	-	-	26.90	26.90	10,000	269,000	26.900	26.90	-	-	26.90	26.90	10,000	26.900	-0.37%
2016-11-14	0	27.00	-	-	27.00	27.15	17,600	476,130	27.053	27.00	-	-	27.00	27.15	17,600	27.053	-1.64%
2016-11-11	0	27.45	27.40	27.45	27.50	28.15	1,600	44,270	27.669	27.45	27.40	27.45	27.50	28.15	1,600	27.669	-4.02%
2016-11-10	0	28.60	28.15	-	28.55	28.70	32,000	916,000	28.625	28.60	28.15	-	28.55	28.70	32,000	28.625	1.24%
2016-11-09	0	28.25	-	-	27.80	27.80	100	2,780	27.800	28.25	-	-	27.80	27.80	100	27.800	-1.91%
2016-11-08	0	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.88%
2016-11-07	0	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	1.06%
2016-11-04	0	28.25	-	-	28.30	28.30	100	2,830	28.300	28.25	-	-	28.30	28.30	100	28.300	-0.70%
2016-11-03	0	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	-0.52%
2016-11-02	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	-1.72%
2016-11-01	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.69%
2016-10-31	0	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.17%
2016-10-28	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	-0.69%
2016-10-27	0	29.05	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	-0.68%
2016-10-26	0	29.25	-	-	29.50	29.50	100	2,950	29.500	29.25	-	-	29.50	29.50	100	29.500	-0.51%
2016-10-25	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	0.00%
2016-10-24	0	29.40	-	-	29.30	29.30	16,000	468,800	29.300	29.40	-	-	29.30	29.30	16,000	29.300	0.51%
2016-10-20	0	29.25	28.85	-	29.35	29.35	16,000	469,600	29.350	29.25	28.85	-	29.35	29.35	16,000	29.350	0.52%
2016-10-19	0	29.10	28.85	-	29.10	29.20	18,000	525,400	29.189	29.10	28.85	-	29.10	29.20	18,000	29.189	0.34%
2016-10-18	0	29.00	28.85	-	28.85	28.85	16,000	461,600	28.850	29.00	28.85	-	28.85	28.85	16,000	28.850	1.40%
2016-10-17	0	28.60	-	29.10	28.65	28.65	16,000	458,400	28.650	28.60	-	29.10	28.65	28.65	16,000	28.650	-0.17%
2016-10-14	0	28.65	-	29.10	-	-	0	0	-	28.65	-	29.10	-	-	0	-	0.70%
2016-10-13	0	28.45	-	29.10	-	-	0	0	-	28.45	-	29.10	-	-	0	-	-1.39%
2016-10-12	0	28.85	-	29.10	28.85	28.85	16,000	461,600	28.850	28.85	-	29.10	28.85	28.85	16,000	28.850	-0.86%
2016-10-11	0	29.10	-	-	29.35	29.45	12,000	353,200	29.433	29.10	-	-	29.35	29.45	12,000	29.433	-0.34%
2016-10-07	0	29.20	-	-	29.20	29.25	19,000	554,950	29.208	29.20	-	-	29.20	29.25	19,000	29.208	-0.34%
2016-10-06	0	29.30	-	29.55	29.30	29.35	36,000	1,055,600	29.322	29.30	-	29.55	29.30	29.35	36,000	29.322	0.34%
2016-10-05	0	29.20	-	29.55	29.15	29.20	1,100	32,070	29.155	29.20	-	29.55	29.15	29.20	1,100	29.155	-0.17%
2016-10-04	0	29.25	-	29.55	-	-	0	0	-	29.25	-	29.55	-	-	0	-	0.52%
2016-10-03	0	29.10	-	29.55	29.05	29.05	500	14,525	29.050	29.10	-	29.55	29.05	29.05	500	29.050	0.69%
2016-09-30	0	28.90	-	29.55	28.85	28.90	48,000	1,386,400	28.883	28.90	-	29.55	28.85	28.90	48,000	28.883	-2.20%
2016-09-29	0	29.55	-	-	29.60	29.60	5,800	171,680	29.600	29.55	-	-	29.60	29.60	5,800	29.600	0.85%
2016-09-28	0	29.30	-	29.60	-	-	0	0	-	29.30	-	29.60	-	-	0	-	0.00%
2016-09-27	0	29.30	-	29.60	-	-	0	0	-	29.30	-	29.60	-	-	0	-	0.69%
2016-09-26	0	29.10	-	29.60	-	-	0	0	-	29.10	-	29.60	-	-	0	-	-1.36%
2016-09-23	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.17%
2016-09-22	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	1.38%
2016-09-21	0	29.05	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	0.52%
2016-09-20	0	28.90	-	-	28.90	28.90	2,000	57,800	28.900	28.90	-	-	28.90	28.90	2,000	28.900	0.35%
2016-09-19	0	28.80	28.75	28.80	-	-	0	0	-	28.80	28.75	28.80	-	-	0	-	1.41%
2016-09-15	0	28.40	-	29.45	-	-	0	0	-	28.40	-	29.45	-	-	0	-	0.00%
2016-09-14	0	28.40	-	29.45	-	-	0	0	-	28.40	-	29.45	-	-	0	-	-0.70%
2016-09-13	0	28.60	-	29.45	-	-	0	0	-	28.60	-	29.45	-	-	0	-	0.70%
2016-09-12	0	28.40	-	29.45	-	-	0	0	-	28.40	-	29.45	-	-	0	-	-3.57%
2016-09-09	0	29.45	-	-	29.60	29.60	100	2,960	29.600	29.45	-	-	29.60	29.60	100	29.600	-1.17%
2016-09-08	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	-0.17%
2016-09-07	0	29.85	-	-	29.85	29.90	1,400	41,845	29.889	29.85	-	-	29.85	29.90	1,400	29.889	1.53%
2016-09-06	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	0.34%
2016-09-05	0	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	2.09%
2016-09-02	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.17%
2016-09-01	0	28.65	-	-	28.65	28.65	100	2,865	28.650	28.65	-	-	28.65	28.65	100	28.650	-1.04%
2016-08-31	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.00%
2016-08-30	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.70%
2016-08-29	0	28.75	-	-	28.85	28.85	2,000	57,700	28.850	28.75	-	-	28.85	28.85	2,000	28.850	-0.69%
2016-08-26	0	28.95	-	-	28.95	28.95	1,000	28,950	28.950	28.95	-	-	28.95	28.95	1,000	28.950	0.00%
2016-08-25	0	28.95	-	-	29.40	29.40	5,000	147,000	29.400	28.95	-	-	29.40	29.40	5,000	29.400	0.00%
2016-08-24	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	-0.86%
2016-08-23	0	29.20	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	0.00%
2016-08-22	0	29.20	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	-0.34%
2016-08-19	0	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	-0.68%
2016-08-18	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.68%
2016-08-17	0	29.30	-	-	-	-	0	0	-	29.30	-	-	-	-	0	-	-0.68%
2016-08-16	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.34%
2016-08-15	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	0.51%
2016-08-12	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.86%
2016-08-11	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.00%
2016-08-10	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.52%
2016-08-09	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.35%
2016-08-08	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.88%
2016-08-05	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	1.42%
2016-08-04	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.72%
2016-08-03	0	27.90	-	-	27.90	28.05	900	25,230	28.033	27.90	-	-	27.90	28.05	900	28.033	-1.76%
2016-08-01	0	28.40	28.35	-	-	-	0	0	-	28.40	28.35	-	-	-	0	-	1.43%
2016-07-29	0	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	-0.71%
2016-07-28	0	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	0.53%
2016-07-27	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.36%
2016-07-26	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.00%
2016-07-25	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.00%
2016-07-22	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	-0.18%
2016-07-21	0	28.00	25.00	-	27.90	28.00	5,100	142,615	27.964	28.00	25.00	-	27.90	28.00	5,100	27.964	0.18%
2016-07-20	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.36%
2016-07-19	0	27.85	25.95	-	-	-	0	0	-	27.85	25.95	-	-	-	0	-	0.00%
2016-07-18	0	27.85	25.30	-	26.50	27.85	45,800	1,243,865	27.159	27.85	25.30	-	26.50	27.85	45,800	27.159	0.00%
2016-07-15	0	27.85	27.00	-	-	-	0	0	-	27.85	27.00	-	-	-	0	-	0.54%
2016-07-14	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	0.91%
2016-07-13	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	0.37%
2016-07-12	0	27.35	22.30	-	27.35	27.35	2,500	68,375	27.350	27.35	22.30	-	27.35	27.35	2,500	27.350	1.30%
2016-07-11	0	27.00	27.00	27.05	-	-	0	0	-	27.00	27.00	27.05	-	-	0	-	1.89%
2016-07-08	0	26.50	22.30	-	-	-	0	0	-	26.50	22.30	-	-	-	0	-	-0.38%
2016-07-07	0	26.60	26.60	26.65	-	-	0	0	-	26.60	26.60	26.65	-	-	0	-	1.14%
2016-07-06	0	26.30	22.30	-	26.30	26.30	2,100	55,230	26.300	26.30	22.30	-	26.30	26.30	2,100	26.300	-1.87%
2016-07-05	0	26.80	22.30	-	26.80	26.80	600	16,080	26.800	26.80	22.30	-	26.80	26.80	600	26.800	-0.92%
2016-07-04	0	27.05	22.30	-	-	-	0	0	-	27.05	22.30	-	-	-	0	-	1.69%
2016-06-30	0	26.60	26.60	26.65	26.55	26.60	1,800	47,835	26.575	26.60	26.60	26.65	26.55	26.60	1,800	26.575	1.72%
2016-06-29	0	26.15	22.30	-	-	-	0	0	-	26.15	22.30	-	-	-	0	-	1.55%
2016-06-28	0	25.75	25.70	25.75	-	-	0	0	-	25.75	25.70	25.75	-	-	0	-	0.00%
2016-06-27	0	25.75	25.65	25.75	-	-	0	0	-	25.75	25.65	25.75	-	-	0	-	-0.19%
2016-06-24	0	25.80	22.30	-	25.60	26.60	800	20,820	26.025	25.80	22.30	-	25.60	26.60	800	26.025	-2.82%
2016-06-23	0	26.55	26.55	26.60	26.55	26.55	4,300	114,165	26.550	26.55	26.55	26.60	26.55	26.55	4,300	26.550	0.19%
2016-06-22	0	26.50	26.50	26.55	-	-	0	0	-	26.50	26.50	26.55	-	-	0	-	0.57%
2016-06-21	0	26.35	22.30	-	26.30	26.30	700	18,410	26.300	26.35	22.30	-	26.30	26.30	700	26.300	0.96%
2016-06-20	0	26.10	26.10	26.15	-	-	0	0	-	26.10	26.10	26.15	-	-	0	-	1.56%
2016-06-17	0	25.70	22.30	-	-	-	0	0	-	25.70	22.30	-	-	-	0	-	0.78%
2016-06-16	0	25.50	22.30	-	-	-	0	0	-	25.50	22.30	-	-	-	0	-	-0.97%
2016-06-15	0	25.75	25.70	25.75	25.75	25.75	100	2,575	25.750	25.75	25.70	25.75	25.75	25.75	100	25.750	0.39%
2016-06-14	0	25.65	25.60	25.65	25.75	25.75	2,800	72,100	25.750	25.65	25.60	25.65	25.75	25.75	2,800	25.750	-0.97%
2016-06-13	0	25.90	25.85	25.90	-	-	0	0	-	25.90	25.85	25.90	-	-	0	-	-2.08%
2016-06-10	0	26.45	25.15	-	26.45	26.60	4,300	113,795	26.464	26.45	25.15	-	26.45	26.60	4,300	26.464	-1.12%
2016-06-08	0	26.75	25.15	26.85	-	-	0	0	-	26.75	25.15	26.85	-	-	0	-	0.19%
2016-06-07	0	26.70	26.70	26.75	26.60	26.60	1,600	42,550	26.594	26.70	26.70	26.75	26.60	26.60	1,600	26.594	1.52%
2016-06-06	0	26.30	26.30	26.35	-	-	0	0	-	26.30	26.30	26.35	-	-	0	-	1.35%
2016-06-03	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.39%
2016-06-02	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.00%
2016-06-01	0	25.85	-	-	25.95	25.95	200	5,190	25.950	25.85	-	-	25.95	25.95	200	25.950	0.39%
2016-05-31	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.19%
2016-05-30	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2016-05-27	0	25.70	-	-	25.70	25.70	1,500	38,550	25.700	25.70	-	-	25.70	25.70	1,500	25.700	0.78%
2016-05-26	0	25.50	25.45	25.50	25.50	25.50	2,200	56,100	25.500	25.50	25.45	25.50	25.50	25.50	2,200	25.500	0.20%
2016-05-25	0	25.45	25.45	25.50	-	-	0	0	-	25.45	25.45	25.50	-	-	0	-	2.00%
2016-05-24	0	24.95	24.90	24.95	-	-	0	0	-	24.95	24.90	24.95	-	-	0	-	-0.60%
2016-05-23	0	25.10	25.10	25.15	25.10	25.10	3,000	75,300	25.100	25.10	25.10	25.15	25.10	25.10	3,000	25.100	0.40%
2016-05-20	0	25.00	25.00	25.05	-	-	0	0	-	25.00	25.00	25.05	-	-	0	-	0.00%
2016-05-19	0	25.00	24.90	25.00	-	-	0	0	-	25.00	24.90	25.00	-	-	0	-	-0.79%
2016-05-18	0	25.20	25.15	25.20	-	-	0	0	-	25.20	25.15	25.20	-	-	0	-	-0.98%
2016-05-17	0	25.45	25.45	25.50	25.10	25.35	48,200	1,221,420	25.341	25.45	25.45	25.50	25.10	25.35	48,200	25.341	0.99%
2016-05-16	0	25.20	25.15	25.25	25.15	25.20	32,100	808,915	25.200	25.20	25.15	25.25	25.15	25.20	32,100	25.200	-1.37%
2016-05-13	0	25.55	25.50	25.55	-	-	0	0	-	25.55	25.50	25.55	-	-	0	-	-0.78%
2016-05-12	0	25.75	25.75	25.80	-	-	0	0	-	25.75	25.75	25.80	-	-	0	-	0.19%
2016-05-11	0	25.70	25.70	25.75	-	-	0	0	-	25.70	25.70	25.75	-	-	0	-	0.19%
2016-05-10	0	25.65	25.60	25.65	-	-	0	0	-	25.65	25.60	25.65	-	-	0	-	-0.19%
2016-05-09	0	25.70	25.65	25.70	25.80	25.80	1,200	30,960	25.800	25.70	25.65	25.70	25.80	25.80	1,200	25.800	0.19%
2016-05-06	0	25.65	25.60	25.65	-	-	0	0	-	25.65	25.60	25.65	-	-	0	-	-0.97%
2016-05-05	0	25.90	25.85	25.90	-	-	0	0	-	25.90	25.85	25.90	-	-	0	-	-0.38%
2016-05-04	0	26.00	26.00	26.05	26.00	26.00	1,500	39,000	26.000	26.00	26.00	26.05	26.00	26.00	1,500	26.000	-1.89%
2016-05-03	0	26.50	26.45	26.50	26.55	26.55	500	13,275	26.550	26.50	26.45	26.50	26.55	26.55	500	26.550	-0.75%
2016-04-29	0	26.70	26.70	26.75	26.65	26.65	1,000	26,650	26.650	26.70	26.70	26.75	26.65	26.65	1,000	26.650	-0.74%
2016-04-28	0	26.90	26.90	26.95	-	-	0	0	-	26.90	26.90	26.95	-	-	0	-	0.00%
2016-04-27	0	26.90	26.90	26.95	-	-	0	0	-	26.90	26.90	26.95	-	-	0	-	0.19%
2016-04-26	0	26.85	26.85	26.90	26.80	26.80	100	2,680	26.800	26.85	26.85	26.90	26.80	26.80	100	26.800	0.19%
2016-04-25	0	26.80	26.75	26.80	26.90	26.90	300	8,070	26.900	26.80	26.75	26.80	26.90	26.90	300	26.900	-1.11%
2016-04-22	0	27.10	27.05	27.10	-	-	0	0	-	27.10	27.05	27.10	-	-	0	-	-0.73%
2016-04-21	0	27.30	27.30	27.35	-	-	0	0	-	27.30	27.30	27.35	-	-	0	-	0.74%
2016-04-20	0	27.10	27.05	27.10	27.10	27.10	1,500	40,650	27.100	27.10	27.05	27.10	27.10	27.10	1,500	27.100	-0.18%
2016-04-19	0	27.15	27.15	27.20	-	-	0	0	-	27.15	27.15	27.20	-	-	0	-	0.93%
2016-04-18	0	26.90	26.85	26.90	-	-	0	0	-	26.90	26.85	26.90	-	-	0	-	-0.55%
2016-04-15	0	27.05	27.05	27.10	-	-	0	0	-	27.05	27.05	27.10	-	-	0	-	0.37%
2016-04-14	0	26.95	26.95	27.00	-	-	0	0	-	26.95	26.95	27.00	-	-	0	-	0.00%
2016-04-13	0	26.95	26.95	27.00	26.90	26.95	4,600	123,935	26.942	26.95	26.95	27.00	26.90	26.95	4,600	26.942	2.08%
2016-04-12	0	26.40	26.40	26.45	26.40	26.40	100	2,640	26.400	26.40	26.40	26.45	26.40	26.40	100	26.400	0.76%
2016-04-11	0	26.20	26.20	26.25	-	-	0	0	-	26.20	26.20	26.25	-	-	0	-	1.16%
2016-04-08	0	25.90	25.90	25.95	25.90	25.90	100	2,590	25.900	25.90	25.90	25.95	25.90	25.90	100	25.900	-0.19%
2016-04-07	0	25.95	25.90	25.95	25.85	25.95	600	15,520	25.867	25.95	25.90	25.95	25.85	25.95	600	25.867	0.00%
2016-04-06	0	25.95	25.90	25.95	-	-	0	0	-	25.95	25.90	25.95	-	-	0	-	0.00%
2016-04-05	0	25.95	25.90	25.95	26.05	26.30	800	20,965	26.206	25.95	25.90	25.95	26.05	26.30	800	26.206	-1.52%
2016-04-01	0	26.35	26.30	26.35	-	-	0	0	-	26.35	26.30	26.35	-	-	0	-	-0.75%
2016-03-31	0	26.55	26.55	26.60	-	-	0	0	-	26.55	26.55	26.60	-	-	0	-	0.00%
2016-03-30	0	26.55	26.55	26.60	26.50	26.50	3,000	79,500	26.500	26.55	26.55	26.60	26.50	26.50	3,000	26.500	2.31%
2016-03-29	0	25.95	25.90	25.95	26.00	26.50	4,000	104,250	26.063	25.95	25.90	25.95	26.00	26.50	4,000	26.063	0.58%
2016-03-24	0	25.80	25.75	25.80	25.85	25.90	2,300	59,470	25.857	25.80	25.75	25.80	25.85	25.90	2,300	25.857	-1.53%
2016-03-23	0	26.20	26.20	26.25	26.15	26.15	100	2,615	26.150	26.20	26.20	26.25	26.15	26.15	100	26.150	0.00%
2016-03-22	0	26.20	26.20	26.25	-	-	0	0	-	26.20	26.20	26.25	-	-	0	-	0.38%
2016-03-21	0	26.10	26.10	26.15	-	-	0	0	-	26.10	26.10	26.15	-	-	0	-	0.00%
2016-03-18	0	26.10	26.10	26.15	-	-	0	0	-	26.10	26.10	26.15	-	-	0	-	1.75%
2016-03-17	0	25.65	25.65	25.70	25.55	25.65	12,000	307,100	25.592	25.65	25.65	25.70	25.55	25.65	12,000	25.592	2.60%
2016-03-16	0	25.00	24.95	25.00	-	-	0	0	-	25.00	24.95	25.00	-	-	0	-	-0.79%
2016-03-15	0	25.20	25.10	25.15	-	-	0	0	-	25.20	25.10	25.15	-	-	0	-	-1.56%
2016-03-14	0	25.60	25.55	25.60	25.60	25.65	2,100	53,860	25.648	25.60	25.55	25.60	25.60	25.65	2,100	25.648	0.79%
2016-03-11	0	25.40	25.35	25.40	25.40	25.40	1,000	25,400	25.400	25.40	25.35	25.40	25.40	25.40	1,000	25.400	1.60%
2016-03-10	0	25.00	25.00	25.05	-	-	0	0	-	25.00	25.00	25.05	-	-	0	-	0.40%
2016-03-09	0	24.90	24.85	24.90	-	-	0	0	-	24.90	24.85	24.90	-	-	0	-	-0.60%
2016-03-08	0	25.05	24.95	25.00	-	-	0	0	-	25.05	24.95	25.00	-	-	0	-	-0.40%
2016-03-07	0	25.15	25.10	25.15	25.10	25.15	2,900	72,840	25.117	25.15	25.10	25.15	25.10	25.15	2,900	25.117	1.00%
2016-03-04	0	24.90	24.85	24.90	24.90	24.90	100	2,490	24.900	24.90	24.85	24.90	24.90	24.90	100	24.900	1.43%
2016-03-03	0	24.55	24.55	24.60	-	-	0	0	-	24.55	24.55	24.60	-	-	0	-	1.03%
2016-03-02	0	24.30	24.30	24.35	-	-	0	0	-	24.30	24.30	24.35	-	-	0	-	2.53%
2016-03-01	0	23.70	23.65	23.70	23.70	23.70	100	2,370	23.700	23.70	23.65	23.70	23.70	23.70	100	23.700	1.94%
2016-02-29	0	23.25	23.25	23.30	23.25	23.25	500	11,625	23.250	23.25	23.25	23.30	23.25	23.25	500	23.250	-1.06%
2016-02-26	0	23.50	23.50	23.55	-	-	0	0	-	23.50	23.50	23.55	-	-	0	-	0.86%
2016-02-25	0	23.30	23.25	23.30	23.30	23.30	100	2,330	23.300	23.30	23.25	23.30	23.30	23.30	100	23.300	-0.85%
2016-02-24	0	23.50	23.45	23.50	-	-	0	0	-	23.50	23.45	23.50	-	-	0	-	-0.63%
2016-02-23	0	23.65	23.65	23.70	-	-	0	0	-	23.65	23.65	23.70	-	-	0	-	0.21%
2016-02-22	0	23.60	23.60	23.65	-	-	0	0	-	23.60	23.60	23.65	-	-	0	-	0.21%
2016-02-19	0	23.55	23.50	23.55	-	-	0	0	-	23.55	23.50	23.55	-	-	0	-	-0.42%
2016-02-18	0	23.65	23.65	23.70	-	-	0	0	-	23.65	23.65	23.70	-	-	0	-	2.38%
2016-02-17	0	23.10	23.05	23.10	-	-	0	0	-	23.10	23.05	23.10	-	-	0	-	-0.65%
2016-02-16	0	23.25	23.25	23.35	-	-	0	0	-	23.25	23.25	23.35	-	-	0	-	0.87%
2016-02-15	0	23.05	23.00	23.05	23.10	23.15	800	18,510	23.138	23.05	23.00	23.05	23.10	23.15	800	23.138	2.67%
2016-02-12	0	22.45	22.45	22.50	22.40	22.55	4,300	96,815	22.515	22.45	22.45	22.50	22.40	22.55	4,300	22.515	-1.32%
2016-02-11	0	22.75	22.70	22.75	-	-	0	0	-	22.75	22.70	22.75	-	-	0	-	-3.60%
2016-02-05	0	23.60	23.60	23.65	23.35	23.35	100	2,335	23.350	23.60	23.60	23.65	23.35	23.35	100	23.350	1.07%
2016-02-04	0	23.35	23.40	23.45	-	-	0	0	-	23.35	23.40	23.45	-	-	0	-	1.74%
2016-02-03	0	22.95	22.90	22.95	-	-	0	0	-	22.95	22.90	22.95	-	-	0	-	-1.92%
2016-02-02	0	23.40	23.35	23.40	-	-	0	0	-	23.40	23.35	23.40	-	-	0	-	-0.64%
2016-02-01	0	23.55	23.55	23.60	23.50	23.60	4,000	94,050	23.513	23.55	23.55	23.60	23.50	23.60	4,000	23.513	1.07%
2016-01-29	0	23.30	23.30	23.35	-	-	0	0	-	23.30	23.30	23.35	-	-	0	-	1.97%
2016-01-28	0	22.85	22.85	22.90	22.75	22.75	7,000	159,250	22.750	22.85	22.85	22.90	22.75	22.75	7,000	22.750	1.11%
2016-01-27	0	22.60	22.60	22.65	-	-	0	0	-	22.60	22.60	22.65	-	-	0	-	1.35%
2016-01-26	0	22.30	22.25	22.30	22.35	22.40	11,800	263,755	22.352	22.30	22.25	22.30	22.35	22.40	11,800	22.352	-2.19%
2016-01-25	0	22.80	22.75	22.80	-	-	0	0	-	22.80	22.75	22.80	-	-	0	-	1.56%
2016-01-22	0	22.45	22.45	22.50	22.20	22.35	1,600	35,670	22.294	22.45	22.45	22.50	22.20	22.35	1,600	22.294	2.75%
2016-01-21	0	21.85	21.85	21.90	-	-	0	0	-	21.85	21.85	21.90	-	-	0	-	-1.35%
2016-01-20	0	22.15	22.10	22.15	-	-	0	0	-	22.15	22.10	22.15	-	-	0	-	-2.85%
2016-01-19	0	22.80	22.80	22.85	22.40	22.40	200	4,480	22.400	22.80	22.80	22.85	22.40	22.40	200	22.400	1.79%
2016-01-18	0	22.40	22.35	22.40	-	-	0	0	-	22.40	22.35	22.40	-	-	0	-	-1.54%
2016-01-15	0	22.75	22.70	22.75	-	-	0	0	-	22.75	22.70	22.75	-	-	0	-	-0.87%
2016-01-14	0	22.95	22.90	22.95	23.10	23.10	1,000	23,100	23.100	22.95	22.90	22.95	23.10	23.10	1,000	23.100	-0.43%
2016-01-13	0	23.05	23.05	23.10	23.00	23.00	200	4,600	23.000	23.05	23.05	23.10	23.00	23.00	200	23.000	1.32%
2016-01-12	0	22.75	22.70	22.75	-	-	0	0	-	22.75	22.70	22.75	-	-	0	-	-0.66%
2016-01-11	0	22.90	22.85	22.90	22.95	22.95	3,700	84,915	22.950	22.90	22.85	22.90	22.95	22.95	3,700	22.950	-2.55%
2016-01-08	0	23.50	23.50	23.55	-	-	0	0	-	23.50	23.50	23.55	-	-	0	-	0.00%
2016-01-07	0	23.50	23.45	23.50	-	-	0	0	-	23.50	23.45	23.50	-	-	0	-	-2.49%
2016-01-06	0	24.10	24.05	24.10	-	-	0	0	-	24.10	24.05	24.10	-	-	0	-	-1.03%
2016-01-05	0	24.35	24.30	24.35	24.35	24.40	600	14,635	24.392	24.35	24.30	24.35	24.35	24.40	600	24.392	-0.20%
2016-01-04	0	24.40	24.35	24.40	24.55	24.55	500	12,275	24.550	24.40	24.35	24.40	24.55	24.55	500	24.550	-2.40%
2015-12-31	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-0.99%
2015-12-30	0	25.25	25.20	25.25	-	-	0	0	-	25.25	25.20	25.25	-	-	0	-	-0.20%
2015-12-29	0	25.30	25.25	25.30	-	-	0	0	-	25.30	25.25	25.30	-	-	0	-	0.00%
2015-12-28	0	25.30	25.25	25.30	-	-	0	0	-	25.30	25.25	25.30	-	-	0	-	-0.39%
2015-12-24	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.40%
2015-12-23	0	25.30	25.25	25.30	25.30	25.30	500	12,650	25.300	25.30	25.25	25.30	25.30	25.30	500	25.300	1.00%
2015-12-22	0	25.05	25.05	25.10	-	-	0	0	-	25.05	25.05	25.10	-	-	0	-	0.40%
2015-12-21	0	24.95	24.95	25.00	24.90	24.90	1,700	42,330	24.900	24.95	24.95	25.00	24.90	24.90	1,700	24.900	-0.40%
2015-12-18	0	25.05	24.95	25.00	-	-	0	0	-	25.05	24.95	25.00	-	-	0	-	-0.40%
2015-12-17	0	25.15	25.15	25.20	-	-	0	0	-	25.15	25.15	25.20	-	-	0	-	0.80%
2015-12-16	0	24.95	24.90	24.95	24.85	24.95	400	9,950	24.875	24.95	24.90	24.95	24.85	24.95	400	24.875	2.04%
2015-12-15	0	24.45	24.45	24.50	-	-	0	0	-	24.45	24.45	24.50	-	-	0	-	0.00%
2015-12-14	0	24.45	24.45	24.50	24.40	24.40	2,000	48,800	24.400	24.45	24.45	24.50	24.40	24.40	2,000	24.400	-1.01%
2015-12-11	0	24.70	24.65	24.70	-	-	0	0	-	24.70	24.65	24.70	-	-	0	-	-1.20%
2015-12-10	0	25.00	24.95	25.00	25.05	25.05	3,700	92,685	25.050	25.00	24.95	25.00	25.05	25.05	3,700	25.050	-0.20%
2015-12-09	0	25.05	25.00	25.05	25.05	25.05	100	2,505	25.050	25.05	25.00	25.05	25.05	25.05	100	25.050	-0.99%
2015-12-08	0	25.30	25.20	25.30	-	-	0	0	-	25.30	25.20	25.30	-	-	0	-	-1.17%
2015-12-07	0	25.60	25.55	25.60	-	-	0	0	-	25.60	25.55	25.60	-	-	0	-	-0.39%
2015-12-04	0	25.70	25.65	25.70	-	-	0	0	-	25.70	25.65	25.70	-	-	0	-	-0.39%
2015-12-03	0	25.80	25.80	25.85	25.80	25.80	9,000	232,200	25.800	25.80	25.80	25.85	25.80	25.80	9,000	25.800	-0.96%
2015-12-02	0	26.05	26.00	26.05	26.05	26.05	100	2,605	26.050	26.05	26.00	26.05	26.05	26.05	100	26.050	-0.38%
2015-12-01	0	26.15	26.15	26.20	-	-	0	0	-	26.15	26.15	26.20	-	-	0	-	1.36%
2015-11-30	0	25.80	25.70	25.75	25.80	25.80	500	12,900	25.800	25.80	25.70	25.75	25.80	25.80	500	25.800	-1.34%
2015-11-27	0	26.15	26.10	26.15	-	-	0	0	-	26.15	26.10	26.15	-	-	0	-	-1.32%
2015-11-26	0	26.50	26.40	26.50	-	-	0	0	-	26.50	26.40	26.50	-	-	0	-	0.00%
2015-11-25	0	26.50	26.50	26.55	-	-	0	0	-	26.50	26.50	26.55	-	-	0	-	0.00%
2015-11-24	0	26.50	26.50	26.55	26.45	26.45	400	10,580	26.450	26.50	26.50	26.55	26.45	26.45	400	26.450	-0.19%
2015-11-23	0	26.55	26.50	26.55	-	-	0	0	-	26.55	26.50	26.55	-	-	0	-	0.00%
2015-11-20	0	26.55	26.55	26.60	-	-	0	0	-	26.55	26.55	26.60	-	-	0	-	0.95%
2015-11-19	0	26.30	26.30	26.35	-	-	0	0	-	26.30	26.30	26.35	-	-	0	-	1.15%
2015-11-18	0	26.00	25.90	26.00	25.45	26.20	96,200	2,489,125	25.875	26.00	25.90	26.00	25.45	26.20	96,200	25.874	-0.19%
2015-11-17	0	26.05	26.05	26.10	25.85	26.10	68,500	1,779,625	25.980	26.05	26.05	26.10	25.85	26.10	68,500	25.980	1.56%
2015-11-16	0	25.65	25.65	25.70	25.65	25.65	300	7,695	25.650	25.65	25.65	25.70	25.65	25.65	300	25.650	-1.54%
2015-11-13	0	26.05	26.00	26.05	26.05	26.05	100	2,605	26.050	26.05	26.00	26.05	26.05	26.05	100	26.050	-1.14%
2015-11-12	0	26.35	26.40	26.45	26.35	26.35	800	21,080	26.350	26.35	26.40	26.45	26.35	26.35	800	26.350	0.19%
2015-11-11	0	26.30	26.20	26.25	26.25	26.30	5,200	136,510	26.252	26.30	26.20	26.25	26.25	26.30	5,200	26.252	-0.38%
2015-11-10	0	26.40	26.35	26.40	26.40	26.40	2,500	66,000	26.400	26.40	26.35	26.40	26.40	26.40	2,500	26.400	-1.12%
2015-11-09	0	26.70	26.65	26.70	26.70	26.70	400	10,680	26.700	26.70	26.65	26.70	26.70	26.70	400	26.700	-1.66%
2015-11-06	0	27.15	27.10	27.15	-	-	0	0	-	27.15	27.10	27.15	-	-	0	-	-0.73%
2015-11-05	0	27.35	27.30	27.35	-	-	0	0	-	27.35	27.30	27.35	-	-	0	-	-0.36%
2015-11-04	0	27.45	27.50	27.55	27.35	27.45	5,100	139,495	27.352	27.45	27.50	27.55	27.35	27.45	5,100	27.352	1.67%
2015-11-03	0	27.00	26.95	27.00	27.00	27.05	12,000	324,005	27.000	27.00	26.95	27.00	27.00	27.05	12,000	27.000	0.75%
2015-11-02	0	26.80	26.75	26.80	-	-	0	0	-	26.80	26.75	26.80	-	-	0	-	-0.19%
2015-10-30	0	26.85	26.75	26.80	26.85	26.85	1,200	32,220	26.850	26.85	26.75	26.80	26.85	26.85	1,200	26.850	0.00%
2015-10-29	0	26.85	26.75	26.80	26.95	26.95	1,500	40,425	26.950	26.85	26.75	26.80	26.95	26.95	1,500	26.950	-0.92%
2015-10-28	0	27.10	27.00	27.05	-	-	0	0	-	27.10	27.00	27.05	-	-	0	-	-0.55%
2015-10-27	0	27.25	27.20	27.25	-	-	0	0	-	27.25	27.20	27.25	-	-	0	-	-0.55%
2015-10-26	0	27.40	27.40	27.45	27.40	27.40	200	5,480	27.400	27.40	27.40	27.45	27.40	27.40	200	27.400	0.00%
2015-10-23	0	27.40	27.40	27.45	-	-	0	0	-	27.40	27.40	27.45	-	-	0	-	1.48%
2015-10-22	0	27.00	26.95	27.05	27.00	27.00	100	2,700	27.000	27.00	26.95	27.05	27.00	27.00	100	27.000	-1.10%
2015-10-20	0	27.30	27.30	27.35	27.25	27.25	2,000	54,500	27.250	27.30	27.30	27.35	27.25	27.25	2,000	27.250	-0.36%
2015-10-19	0	27.40	27.40	27.45	-	-	0	0	-	27.40	27.40	27.45	-	-	0	-	0.37%
2015-10-16	0	27.30	27.25	27.30	-	-	0	0	-	27.30	27.25	27.30	-	-	0	-	0.00%
2015-10-15	0	27.30	27.30	27.35	-	-	0	0	-	27.30	27.30	27.35	-	-	0	-	1.87%
2015-10-14	0	26.80	26.75	26.80	26.80	26.80	100	2,680	26.800	26.80	26.75	26.80	26.80	26.80	100	26.800	-0.74%
2015-10-13	0	27.00	27.00	27.05	27.00	27.05	2,500	67,615	27.046	27.00	27.00	27.05	27.00	27.05	2,500	27.046	-1.28%
2015-10-12	0	27.35	27.35	27.40	-	-	0	0	-	27.35	27.35	27.40	-	-	0	-	0.55%
2015-10-09	0	27.20	27.15	27.20	27.35	27.35	100	2,735	27.350	27.20	27.15	27.20	27.35	27.35	100	27.350	1.68%
2015-10-08	0	26.75	26.65	26.70	-	-	0	0	-	26.75	26.65	26.70	-	-	0	-	0.00%
2015-10-07	0	26.75	26.75	26.80	26.50	26.50	500	13,250	26.500	26.75	26.75	26.80	26.50	26.50	500	26.500	2.88%
2015-10-06	0	26.00	25.95	26.00	26.00	26.15	1,000	26,075	26.075	26.00	25.95	26.00	26.00	26.15	1,000	26.075	0.78%
2015-10-05	0	25.80	25.80	25.85	25.80	25.80	200	5,160	25.800	25.80	25.80	25.85	25.80	25.80	200	25.800	1.98%
2015-10-02	0	25.30	25.30	25.35	25.30	25.30	500	12,650	25.300	25.30	25.30	25.35	25.30	25.30	500	25.300	1.61%
2015-09-30	0	24.90	24.90	24.95	-	-	0	0	-	24.90	24.90	24.95	-	-	0	-	2.68%
2015-09-29	0	24.25	24.25	24.30	24.10	24.30	2,200	53,060	24.118	24.25	24.25	24.30	24.10	24.30	2,200	24.118	-3.00%
2015-09-25	0	25.00	25.00	25.05	-	-	0	0	-	25.00	25.00	25.05	-	-	0	-	0.60%
2015-09-24	0	24.85	24.80	24.85	-	-	0	0	-	24.85	24.80	24.85	-	-	0	-	-1.39%
2015-09-23	0	25.20	25.15	25.20	-	-	0	0	-	25.20	25.15	25.20	-	-	0	-	-2.14%
2015-09-22	0	25.75	25.70	25.75	-	-	0	0	-	25.75	25.70	25.75	-	-	0	-	-0.39%
2015-09-21	0	25.85	25.80	25.85	-	-	0	0	-	25.85	25.80	25.85	-	-	0	-	-1.71%
2015-09-18	0	26.30	26.30	26.35	26.20	26.20	5,000	131,000	26.200	26.30	26.30	26.35	26.20	26.20	5,000	26.200	0.57%
2015-09-17	0	26.15	26.10	26.15	26.20	26.20	700	18,340	26.200	26.15	26.10	26.15	26.20	26.20	700	26.200	1.16%
2015-09-16	0	25.85	25.85	25.90	-	-	0	0	-	25.85	25.85	25.90	-	-	0	-	1.77%
2015-09-15	0	25.40	25.40	25.45	-	-	0	0	-	25.40	25.40	25.45	-	-	0	-	0.00%
2015-09-14	0	25.40	25.35	25.40	25.40	25.40	300	7,620	25.400	25.40	25.35	25.40	25.40	25.40	300	25.400	0.20%
2015-09-11	0	25.35	25.30	25.35	-	-	0	0	-	25.35	25.30	25.35	-	-	0	-	0.00%
2015-09-10	0	25.35	25.30	25.35	-	-	0	0	-	25.35	25.30	25.35	-	-	0	-	-0.98%
2015-09-09	0	25.60	25.60	25.65	-	-	0	0	-	25.60	25.60	25.65	-	-	0	-	2.81%
2015-09-08	0	24.90	24.90	24.95	24.90	24.90	400	9,960	24.900	24.90	24.90	24.95	24.90	24.90	400	24.900	1.01%
2015-09-07	0	24.65	24.60	24.65	24.70	24.70	100	2,470	24.700	24.65	24.60	24.65	24.70	24.70	100	24.700	-1.60%
2015-09-04	0	25.05	25.00	25.05	25.05	25.05	100	2,505	25.050	25.05	25.00	25.05	25.05	25.05	100	25.050	-0.20%
2015-09-02	0	25.10	25.10	25.15	25.00	25.10	300	7,520	25.067	25.10	25.10	25.15	25.00	25.10	300	25.067	-1.38%
2015-09-01	0	25.45	25.40	25.45	-	-	0	0	-	25.45	25.40	25.45	-	-	0	-	-0.97%
2015-08-31	0	25.70	25.70	25.75	25.60	25.60	1,100	28,160	25.600	25.70	25.70	25.75	25.60	25.60	1,100	25.600	-0.19%
2015-08-28	0	25.75	25.70	25.75	25.90	25.95	600	15,565	25.942	25.75	25.70	25.75	25.90	25.95	600	25.942	0.98%
2015-08-27	0	25.50	25.50	25.55	25.25	25.30	5,400	136,600	25.296	25.50	25.50	25.55	25.25	25.30	5,400	25.296	3.24%
2015-08-26	0	24.70	24.65	24.70	-	-	0	0	-	24.70	24.65	24.70	-	-	0	-	0.00%
2015-08-25	0	24.70	24.65	24.70	24.75	24.75	100	2,475	24.750	24.70	24.65	24.70	24.75	24.75	100	24.750	0.82%
2015-08-24	0	24.50	24.50	24.55	24.45	24.90	3,100	76,255	24.598	24.50	24.50	24.55	24.45	24.90	3,100	24.598	-4.67%
2015-08-21	0	25.70	25.70	25.75	25.60	25.60	5,500	140,800	25.600	25.70	25.70	25.75	25.60	25.60	5,500	25.600	-1.72%
2015-08-20	0	26.15	26.10	26.15	26.15	26.30	16,500	432,225	26.196	26.15	26.10	26.15	26.15	26.30	16,500	26.195	-1.69%
2015-08-19	0	26.60	26.60	26.65	26.55	26.55	2,500	66,375	26.550	26.60	26.60	26.65	26.55	26.55	2,500	26.550	-0.37%
2015-08-18	0	26.70	26.70	26.75	26.70	26.90	600	16,060	26.767	26.70	26.70	26.75	26.70	26.90	600	26.767	-0.93%
2015-08-17	0	26.95	26.90	26.95	27.25	27.25	200	5,450	27.250	26.95	26.90	26.95	27.25	27.25	200	27.250	-0.92%
2015-08-14	0	27.20	27.20	27.25	27.20	27.20	100	2,720	27.200	27.20	27.20	27.25	27.20	27.20	100	27.200	-0.37%
2015-08-13	0	27.30	27.30	27.35	-	-	0	0	-	27.30	27.30	27.35	-	-	0	-	0.37%
2015-08-12	0	27.20	27.15	27.20	27.25	27.40	1,100	30,020	27.291	27.20	27.15	27.20	27.25	27.40	1,100	27.291	-2.16%
2015-08-11	0	27.80	27.70	27.80	-	-	0	0	-	27.80	27.70	27.80	-	-	0	-	-0.36%
2015-08-10	0	27.90	27.90	27.95	-	-	0	0	-	27.90	27.90	27.95	-	-	0	-	0.00%
2015-08-07	0	27.90	27.90	27.95	-	-	0	0	-	27.90	27.90	27.95	-	-	0	-	0.00%
2015-08-06	0	27.90	27.85	27.90	-	-	0	0	-	27.90	27.85	27.90	-	-	0	-	-0.89%
2015-08-05	0	28.15	28.10	28.15	28.15	28.15	100	2,815	28.150	28.15	28.10	28.15	28.15	28.15	100	28.150	0.18%
2015-08-04	0	28.10	28.05	28.10	-	-	0	0	-	28.10	28.05	28.10	-	-	0	-	0.00%
2015-08-03	0	28.10	28.05	28.10	28.10	28.15	1,500	42,155	28.103	28.10	28.05	28.10	28.10	28.15	1,500	28.103	-0.18%
2015-07-31	0	28.15	28.10	28.15	-	-	0	0	-	28.15	28.10	28.15	-	-	0	-	-0.18%
2015-07-30	0	28.20	28.15	28.25	-	-	0	0	-	28.20	28.15	28.25	-	-	0	-	0.18%
2015-07-29	0	28.15	28.15	28.25	-	-	0	0	-	28.15	28.15	28.25	-	-	0	-	0.18%
2015-07-28	0	28.10	28.05	28.10	28.10	28.10	1,000	28,100	28.100	28.10	28.05	28.10	28.10	28.10	1,000	28.100	-0.35%
2015-07-27	0	28.20	28.15	28.20	-	-	0	0	-	28.20	28.15	28.20	-	-	0	-	-2.08%
2015-07-24	0	28.80	28.75	28.80	-	-	0	0	-	28.80	28.75	28.80	-	-	0	-	-1.54%
2015-07-23	0	29.25	29.20	29.25	29.25	29.25	100	2,925	29.250	29.25	29.20	29.25	29.25	29.25	100	29.250	-0.51%
2015-07-22	0	29.40	29.35	29.40	-	-	0	0	-	29.40	29.35	29.40	-	-	0	-	-0.51%
2015-07-21	0	29.55	29.55	29.60	29.55	29.55	500	14,775	29.550	29.55	29.55	29.60	29.55	29.55	500	29.550	0.00%
2015-07-20	0	29.55	29.45	29.55	-	-	0	0	-	29.55	29.45	29.55	-	-	0	-	-0.51%
2015-07-17	0	29.70	29.70	29.75	-	-	0	0	-	29.70	29.70	29.75	-	-	0	-	0.51%
2015-07-16	0	29.55	29.55	29.60	-	-	0	0	-	29.55	29.55	29.60	-	-	0	-	0.00%
2015-07-15	0	29.55	29.50	29.55	29.55	29.55	700	20,685	29.550	29.55	29.50	29.55	29.55	29.55	700	29.550	0.00%
2015-07-14	0	29.55	29.45	29.50	29.55	29.55	100	2,955	29.550	29.55	29.45	29.50	29.55	29.55	100	29.550	-0.17%
2015-07-13	0	29.60	29.60	29.65	-	-	0	0	-	29.60	29.60	29.65	-	-	0	-	1.20%
2015-07-10	0	29.25	29.25	29.30	-	-	0	0	-	29.25	29.25	29.30	-	-	0	-	1.39%
2015-07-09	0	28.85	28.80	28.85	28.85	28.85	1,600	46,160	28.850	28.85	28.80	28.85	28.85	28.85	1,600	28.850	1.41%
2015-07-08	0	28.45	28.45	28.50	-	-	0	0	-	28.45	28.45	28.50	-	-	0	-	-3.23%
2015-07-07	0	29.40	29.35	29.40	-	-	0	0	-	29.40	29.35	29.40	-	-	0	-	-1.18%
2015-07-06	0	29.75	29.70	29.75	-	-	0	0	-	29.75	29.70	29.75	-	-	0	-	-2.14%
2015-07-03	0	30.40	30.35	30.40	-	-	0	0	-	30.40	30.35	30.40	-	-	0	-	0.00%
2015-07-02	0	30.40	30.35	30.45	-	-	0	0	-	30.40	30.35	30.45	-	-	0	-	0.00%
2015-06-30	0	30.40	30.35	30.40	30.35	30.40	800	24,315	30.394	30.40	30.35	30.40	30.35	30.40	800	30.394	0.66%
2015-06-29	0	30.20	30.15	30.20	-	-	0	0	-	30.20	30.15	30.20	-	-	0	-	-1.63%
2015-06-26	0	30.70	30.65	30.70	-	-	0	0	-	30.70	30.65	30.70	-	-	0	-	-1.13%
2015-06-25	0	31.05	31.00	31.05	31.20	31.20	200	6,240	31.200	31.05	31.00	31.05	31.20	31.20	200	31.200	-0.32%
2015-06-24	0	31.15	31.15	31.20	-	-	0	0	-	31.15	31.15	31.20	-	-	0	-	0.16%
2015-06-23	0	31.10	31.05	31.10	31.10	31.10	100	3,110	31.100	31.10	31.05	31.10	31.10	31.10	100	31.100	0.97%
2015-06-22	0	30.80	30.80	30.85	-	-	0	0	-	30.80	30.80	30.85	-	-	0	-	0.82%
2015-06-19	0	30.55	30.55	30.60	-	-	0	0	-	30.55	30.55	30.60	-	-	0	-	0.00%
2015-06-18	0	30.55	30.55	30.60	30.55	30.55	1,200	36,660	30.550	30.55	30.55	30.60	30.55	30.55	1,200	30.550	0.66%
2015-06-17	0	30.35	30.35	30.40	-	-	0	0	-	30.35	30.35	30.40	-	-	0	-	0.50%
2015-06-16	0	30.20	30.15	30.20	-	-	0	0	-	30.20	30.15	30.20	-	-	0	-	-1.15%
2015-06-15	0	30.55	30.50	30.55	30.60	30.80	400	12,260	30.650	30.55	30.50	30.55	30.60	30.80	400	30.650	-1.13%
2015-06-12	0	30.90	30.90	30.95	30.80	30.80	32,000	985,600	30.800	30.90	30.90	30.95	30.80	30.80	32,000	30.800	0.16%
2015-06-11	0	30.85	30.85	30.90	30.65	30.85	48,000	1,474,800	30.725	30.85	30.85	30.90	30.65	30.85	48,000	30.725	1.15%
2015-06-10	0	30.50	30.50	30.55	30.50	30.50	5,000	152,500	30.500	30.50	30.50	30.55	30.50	30.50	5,000	30.500	0.33%
2015-06-09	0	30.40	30.35	30.40	30.60	30.60	300	9,180	30.600	30.40	30.35	30.40	30.60	30.60	300	30.600	-0.65%
2015-06-08	0	30.60	30.60	30.65	30.60	30.65	7,200	220,670	30.649	30.60	30.60	30.65	30.60	30.65	7,200	30.649	-0.65%
2015-06-05	0	30.80	30.80	30.85	30.75	30.75	1,000	30,750	30.750	30.80	30.80	30.85	30.75	30.75	1,000	30.750	-0.32%
2015-06-04	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	-0.96%
2015-06-03	0	31.20	31.15	31.20	31.15	31.35	6,000	187,100	31.183	31.20	31.15	31.20	31.15	31.35	6,000	31.183	0.00%
2015-06-02	0	31.20	31.15	31.20	31.20	31.20	200	6,240	31.200	31.20	31.15	31.20	31.20	31.20	200	31.200	-0.79%
2015-06-01	0	31.45	31.40	31.45	31.20	31.45	6,600	206,245	31.249	31.45	31.40	31.45	31.20	31.45	6,600	31.249	-0.32%
2015-05-29	0	31.55	31.50	31.55	31.55	31.55	103	3,248	31.534	31.55	31.50	31.55	31.55	31.55	103	31.534	-0.47%
2015-05-28	0	31.70	31.65	31.70	-	-	0	0	-	31.70	31.65	31.70	-	-	0	-	-0.47%
2015-05-27	0	31.85	31.85	31.90	31.85	31.85	400	12,740	31.850	31.85	31.85	31.90	31.85	31.85	400	31.850	-1.55%
2015-05-26	0	32.35	32.30	32.35	32.40	32.55	3,100	100,640	32.465	32.35	32.30	32.35	32.40	32.55	3,100	32.465	-0.77%
2015-05-22	0	32.60	32.55	32.60	33.00	33.00	5,000	164,160	32.832	32.60	32.55	32.60	33.00	33.00	5,000	32.832	0.93%
2015-05-21	0	32.30	32.30	32.35	32.30	32.30	800	25,840	32.300	32.30	32.30	32.35	32.30	32.30	800	32.300	-0.46%
2015-05-20	0	32.45	32.35	32.45	-	-	0	0	-	32.45	32.35	32.45	-	-	0	-	-0.92%
2015-05-19	0	32.75	32.70	32.75	32.70	32.75	900	29,465	32.739	32.75	32.70	32.75	32.70	32.75	900	32.739	0.61%
2015-05-18	0	32.55	32.55	32.60	32.55	32.55	300	9,765	32.550	32.55	32.55	32.60	32.55	32.55	300	32.550	0.00%
2015-05-15	0	32.55	32.55	32.60	-	-	0	0	-	32.55	32.55	32.60	-	-	0	-	0.77%
2015-05-14	0	32.30	32.25	32.30	-	-	0	0	-	32.30	32.25	32.30	-	-	0	-	0.00%
2015-05-13	0	32.30	32.30	32.35	-	-	0	0	-	32.30	32.30	32.35	-	-	0	-	0.47%
2015-05-12	0	32.15	32.10	32.15	-	-	0	0	-	32.15	32.10	32.15	-	-	0	-	-0.77%
2015-05-11	0	32.40	32.40	32.45	-	-	0	0	-	32.40	32.40	32.45	-	-	0	-	0.47%
2015-05-08	0	32.25	32.20	32.25	32.25	32.25	10,300	332,175	32.250	32.25	32.20	32.25	32.25	32.25	10,300	32.250	0.47%
2015-05-07	0	32.10	32.05	32.10	-	-	0	0	-	32.10	32.05	32.10	-	-	0	-	-1.38%
2015-05-06	0	32.55	32.50	32.55	32.80	32.80	700	22,960	32.800	32.55	32.50	32.55	32.80	32.80	700	32.800	-0.31%
2015-05-05	0	32.65	32.60	32.65	32.75	32.75	2,000	65,500	32.750	32.65	32.60	32.65	32.75	32.75	2,000	32.750	-0.46%
2015-05-04	0	32.80	32.75	32.80	-	-	0	0	-	32.80	32.75	32.80	-	-	0	-	-0.15%
2015-04-30	0	32.85	32.85	32.90	32.85	32.85	1,100	36,135	32.850	32.85	32.85	32.90	32.85	32.85	1,100	32.850	-1.05%
2015-04-29	0	33.20	33.15	33.20	33.20	33.25	300	9,965	33.217	33.20	33.15	33.20	33.20	33.25	300	33.217	-0.15%
2015-04-28	0	33.25	33.20	33.25	33.30	33.30	100	3,330	33.300	33.25	33.20	33.25	33.30	33.30	100	33.300	-0.30%
2015-04-27	0	33.35	33.35	33.40	-	-	0	0	-	33.35	33.35	33.40	-	-	0	-	0.91%
2015-04-24	0	33.05	33.10	33.15	-	-	0	0	-	33.05	33.10	33.15	-	-	0	-	0.92%
2015-04-23	0	32.75	32.75	32.80	-	-	0	0	-	32.75	32.75	32.80	-	-	0	-	0.00%
2015-04-22	0	32.75	32.75	32.80	32.70	32.70	100	3,270	32.700	32.75	32.75	32.80	32.70	32.70	100	32.700	0.92%
2015-04-21	0	32.45	32.45	32.50	32.30	32.30	600	19,380	32.300	32.45	32.45	32.50	32.30	32.30	600	32.300	0.15%
2015-04-20	0	32.40	32.30	32.40	-	-	0	0	-	32.40	32.30	32.40	-	-	0	-	-0.92%
2015-04-17	0	32.70	32.65	32.70	32.70	33.00	37,100	1,219,880	32.881	32.70	32.65	32.70	32.70	33.00	37,100	32.881	-0.30%
2015-04-16	0	32.80	32.75	32.85	-	-	0	0	-	32.80	32.75	32.85	-	-	0	-	-0.76%
2015-04-15	0	33.05	33.05	33.10	32.60	32.80	4,000	131,130	32.783	33.05	33.05	33.10	32.60	32.80	4,000	32.783	2.16%
2015-04-14	0	32.35	32.30	32.35	32.45	32.55	5,500	178,485	32.452	32.35	32.30	32.35	32.45	32.55	5,500	32.452	-0.61%
2015-04-13	0	32.55	32.55	32.60	-	-	0	0	-	32.55	32.55	32.60	-	-	0	-	0.77%
2015-04-10	0	32.30	32.30	32.35	32.30	32.30	1,300	41,990	32.300	32.30	32.30	32.35	32.30	32.30	1,300	32.300	0.47%
2015-04-09	0	32.15	32.10	32.15	32.20	32.20	300	9,660	32.200	32.15	32.10	32.15	32.20	32.20	300	32.200	1.10%
2015-04-08	0	31.80	31.80	31.85	-	-	0	0	-	31.80	31.80	31.85	-	-	0	-	2.91%
2015-04-02	0	30.90	30.90	30.95	30.75	30.75	3,900	119,925	30.750	30.90	30.90	30.95	30.75	30.75	3,900	30.750	1.48%
2015-04-01	0	30.45	30.45	30.50	-	-	0	0	-	30.45	30.45	30.50	-	-	0	-	0.33%
2015-03-31	0	30.35	30.35	30.40	30.35	30.35	100	3,035	30.350	30.35	30.35	30.40	30.35	30.35	100	30.350	0.66%
2015-03-30	0	30.15	30.15	30.20	-	-	0	0	-	30.15	30.15	30.20	-	-	0	-	0.50%
2015-03-27	0	30.00	29.95	30.00	-	-	0	0	-	30.00	29.95	30.00	-	-	0	-	-0.66%
2015-03-26	0	30.20	30.15	30.20	30.20	30.20	1,300	39,260	30.200	30.20	30.15	30.20	30.20	30.20	1,300	30.200	-0.98%
2015-03-25	0	30.50	30.45	30.50	30.50	30.50	500	15,250	30.500	30.50	30.45	30.50	30.50	30.50	500	30.500	0.16%
2015-03-24	0	30.45	30.45	30.50	-	-	0	0	-	30.45	30.45	30.50	-	-	0	-	0.50%
2015-03-23	0	30.30	30.30	30.35	-	-	0	0	-	30.30	30.30	30.35	-	-	0	-	0.83%
2015-03-20	0	30.05	30.00	30.05	-	-	0	0	-	30.05	30.00	30.05	-	-	0	-	-0.66%
2015-03-19	0	30.25	30.25	30.30	-	-	0	0	-	30.25	30.25	30.30	-	-	0	-	1.68%
2015-03-18	0	29.75	29.75	29.80	-	-	0	0	-	29.75	29.75	29.80	-	-	0	-	0.85%
2015-03-17	0	29.50	29.50	29.60	29.50	29.50	1,600	47,200	29.500	29.50	29.50	29.60	29.50	29.50	1,600	29.500	0.51%
2015-03-16	0	29.35	29.35	29.45	29.35	29.35	1,000	29,350	29.350	29.35	29.35	29.45	29.35	29.35	1,000	29.350	-0.84%
2015-03-13	0	29.60	29.55	29.60	-	-	0	0	-	29.60	29.55	29.60	-	-	0	-	0.00%
2015-03-12	0	29.60	29.60	29.65	29.60	29.60	1,100	32,560	29.600	29.60	29.60	29.65	29.60	29.60	1,100	29.600	0.68%
2015-03-11	0	29.40	29.35	29.40	-	-	0	0	-	29.40	29.35	29.40	-	-	0	-	-1.01%
2015-03-10	0	29.70	29.65	29.70	-	-	0	0	-	29.70	29.65	29.70	-	-	0	-	-1.16%
2015-03-09	0	30.05	30.00	30.05	-	-	0	0	-	30.05	30.00	30.05	-	-	0	-	-1.31%
2015-03-06	0	30.45	30.45	30.50	30.45	30.45	400	12,180	30.450	30.45	30.45	30.50	30.45	30.45	400	30.450	0.00%
2015-03-05	0	30.45	30.40	30.45	-	-	0	0	-	30.45	30.40	30.45	-	-	0	-	-0.81%
2015-03-04	0	30.70	30.65	30.70	-	-	0	0	-	30.70	30.65	30.70	-	-	0	-	-0.32%
2015-03-03	0	30.80	30.75	30.80	30.80	30.80	1,100	33,880	30.800	30.80	30.75	30.80	30.80	30.80	1,100	30.800	-0.48%
2015-03-02	0	30.95	30.90	30.95	-	-	0	0	-	30.95	30.90	30.95	-	-	0	-	0.00%
2015-02-27	0	30.95	30.90	30.95	-	-	0	0	-	30.95	30.90	30.95	-	-	0	-	0.00%
2015-02-26	0	30.95	30.90	30.95	30.90	30.95	2,600	80,360	30.908	30.95	30.90	30.95	30.90	30.95	2,600	30.908	-0.48%
2015-02-25	0	31.10	31.05	31.10	32.00	32.00	8,000	256,000	32.000	31.10	31.05	31.10	32.00	32.00	8,000	32.000	1.14%
2015-02-24	0	30.75	30.70	30.75	30.75	30.75	300	9,225	30.750	30.75	30.70	30.75	30.75	30.75	300	30.750	-0.16%
2015-02-23	0	30.80	30.75	30.80	30.80	30.80	1,100	33,880	30.800	30.80	30.75	30.80	30.80	30.80	1,100	30.800	0.00%
2015-02-18	0	30.80	-	-	30.80	30.80	3,000	92,400	30.800	30.80	-	-	30.80	30.80	3,000	30.800	0.16%
2015-02-17	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	-0.16%
2015-02-16	0	30.80	30.80	30.85	30.80	30.80	700	21,560	30.800	30.80	30.80	30.85	30.80	30.80	700	30.800	0.65%
2015-02-13	0	30.60	30.60	30.65	-	-	0	0	-	30.60	30.60	30.65	-	-	0	-	2.00%
2015-02-12	0	30.00	29.95	30.00	-	-	0	0	-	30.00	29.95	30.00	-	-	0	-	-0.50%
2015-02-11	0	30.15	30.10	30.15	30.20	30.20	5,600	169,120	30.200	30.15	30.10	30.15	30.20	30.20	5,600	30.200	-0.82%
2015-02-10	0	30.40	30.35	30.40	-	-	0	0	-	30.40	30.35	30.40	-	-	0	-	0.00%
2015-02-09	0	30.40	30.35	30.40	-	-	0	0	-	30.40	30.35	30.40	-	-	0	-	-0.65%
2015-02-06	0	30.60	30.60	30.65	-	-	0	0	-	30.60	30.60	30.65	-	-	0	-	0.33%
2015-02-05	0	30.50	30.45	30.50	30.50	30.50	300	9,150	30.500	30.50	30.45	30.50	30.50	30.50	300	30.500	-0.65%
2015-02-04	0	30.70	30.70	30.75	-	-	0	0	-	30.70	30.70	30.75	-	-	0	-	1.82%
2015-02-03	0	30.15	30.15	30.20	30.15	30.15	2,600	78,390	30.150	30.15	30.15	30.20	30.15	30.15	2,600	30.150	0.67%
2015-02-02	0	29.95	29.90	29.95	-	-	0	0	-	29.95	29.90	29.95	-	-	0	-	-0.99%
2015-01-30	0	30.25	30.20	30.25	-	-	0	0	-	30.25	30.20	30.25	-	-	0	-	-0.49%
2015-01-29	0	30.40	30.35	30.40	30.75	30.75	300	9,225	30.750	30.40	30.35	30.40	30.75	30.75	300	30.750	-1.14%
2015-01-28	0	30.75	30.75	30.80	-	-	0	0	-	30.75	30.75	30.80	-	-	0	-	0.00%
2015-01-27	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	-0.16%
2015-01-26	0	30.80	30.75	30.80	30.80	30.80	2,500	77,000	30.800	30.80	30.75	30.80	30.80	30.80	2,500	30.800	-0.32%
2015-01-23	0	30.90	30.90	30.95	-	-	0	0	-	30.90	30.90	30.95	-	-	0	-	1.64%
2015-01-22	0	30.40	30.40	30.45	-	-	0	0	-	30.40	30.40	30.45	-	-	0	-	1.00%
2015-01-21	0	30.10	30.10	30.15	-	-	0	0	-	30.10	30.10	30.15	-	-	0	-	1.01%
2015-01-20	0	29.80	29.75	29.80	29.75	29.80	2,700	80,455	29.798	29.80	29.75	29.80	29.75	29.80	2,700	29.798	0.17%
2015-01-19	0	29.75	29.70	29.75	-	-	0	0	-	29.75	29.70	29.75	-	-	0	-	0.00%
2015-01-16	0	29.75	29.70	29.75	-	-	0	0	-	29.75	29.70	29.75	-	-	0	-	-0.83%
2015-01-15	0	30.00	30.00	30.05	30.00	30.00	1,300	39,000	30.000	30.00	30.00	30.05	30.00	30.00	1,300	30.000	0.84%
2015-01-14	0	29.75	29.70	29.75	-	-	0	0	-	29.75	29.70	29.75	-	-	0	-	-0.34%
2015-01-13	0	29.85	29.80	29.85	29.85	29.90	500	14,940	29.880	29.85	29.80	29.85	29.85	29.90	500	29.880	-0.17%
2015-01-12	0	29.90	29.90	29.95	-	-	0	0	-	29.90	29.90	29.95	-	-	0	-	0.34%
2015-01-09	0	29.80	29.80	29.85	29.80	29.80	700	20,860	29.800	29.80	29.80	29.85	29.80	29.80	700	29.800	0.51%
2015-01-08	0	29.65	29.65	29.70	28.00	28.50	8,500	241,750	28.441	29.65	29.65	29.70	28.00	28.50	8,500	28.441	1.72%
2015-01-07	0	29.15	29.15	29.20	-	-	0	0	-	29.15	29.15	29.20	-	-	0	-	0.17%
2015-01-06	0	29.10	29.05	29.10	29.85	29.85	100	2,985	29.850	29.10	29.05	29.10	29.85	29.85	100	29.850	-1.69%
2015-01-05	0	29.60	29.55	29.60	29.60	29.65	3,400	100,765	29.637	29.60	29.55	29.60	29.60	29.65	3,400	29.637	-1.17%
2015-01-02	0	29.95	29.90	29.95	30.00	30.00	2,500	75,000	30.000	29.95	29.90	29.95	30.00	30.00	2,500	30.000	0.50%
2014-12-31	0	29.80	-	-	29.75	29.75	5,400	160,650	29.750	29.80	-	-	29.75	29.75	5,400	29.750	0.34%
2014-12-30	0	29.70	29.65	29.70	-	-	0	0	-	29.70	29.65	29.70	-	-	0	-	-0.67%
2014-12-29	0	29.90	29.85	29.90	29.65	29.90	3,200	94,980	29.681	29.90	29.85	29.90	29.65	29.90	3,200	29.681	0.84%
2014-12-24	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	-0.17%
2014-12-23	0	29.70	29.65	29.70	-	-	0	0	-	29.70	29.65	29.70	-	-	0	-	0.00%
2014-12-22	0	29.70	29.70	29.75	29.70	29.70	500	14,850	29.700	29.70	29.70	29.75	29.70	29.70	500	29.700	1.02%
2014-12-19	0	29.40	29.35	29.40	29.45	29.45	100	2,945	29.450	29.40	29.35	29.40	29.45	29.45	100	29.450	1.55%
2014-12-18	0	28.95	28.95	29.00	28.90	28.90	3,400	98,260	28.900	28.95	28.95	29.00	28.90	28.90	3,400	28.900	2.12%
2014-12-17	0	28.35	28.30	28.35	28.30	28.35	600	17,000	28.333	28.35	28.30	28.35	28.30	28.35	600	28.333	-0.70%
2014-12-16	0	28.55	28.50	28.55	-	-	0	0	-	28.55	28.50	28.55	-	-	0	-	-1.72%
2014-12-15	0	29.05	29.00	29.05	29.05	29.05	400	11,620	29.050	29.05	29.00	29.05	29.05	29.05	400	29.050	-1.02%
2014-12-12	0	29.35	29.35	29.40	29.35	29.95	1,100	32,495	29.541	29.35	29.35	29.40	29.35	29.95	1,100	29.541	-1.01%
2014-12-11	0	29.65	29.55	29.60	29.55	29.65	3,900	115,385	29.586	29.65	29.55	29.60	29.55	29.65	3,900	29.586	-1.17%
2014-12-10	0	30.00	29.95	30.00	31.00	31.00	700	21,700	31.000	30.00	29.95	30.00	31.00	31.00	700	31.000	-0.17%
2014-12-09	0	30.05	30.00	30.10	30.25	30.25	100	3,025	30.250	30.05	30.00	30.10	30.25	30.25	100	30.250	-1.80%
2014-12-08	0	30.60	30.50	30.60	30.60	30.60	100	3,060	30.600	30.60	30.50	30.60	30.60	30.60	100	30.600	-0.49%
2014-12-05	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	-0.16%
2014-12-04	0	30.80	30.80	30.85	30.75	30.75	9,500	292,125	30.750	30.80	30.80	30.85	30.75	30.75	9,500	30.750	0.65%
2014-12-03	0	30.60	30.55	30.65	30.60	30.60	9,500	290,700	30.600	30.60	30.55	30.65	30.60	30.60	9,500	30.600	-0.33%
2014-12-02	0	30.70	30.70	30.75	30.65	30.65	300	9,195	30.650	30.70	30.70	30.75	30.65	30.65	300	30.650	-0.16%
2014-12-01	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	-2.07%
2014-11-28	0	31.40	31.35	31.40	-	-	0	0	-	31.40	31.35	31.40	-	-	0	-	-0.32%
2014-11-27	0	31.50	31.50	31.55	-	-	0	0	-	31.50	31.50	31.55	-	-	0	-	0.16%
2014-11-26	0	31.45	31.45	31.50	-	-	0	0	-	31.45	31.45	31.50	-	-	0	-	0.16%
2014-11-25	0	31.40	31.35	31.40	-	-	0	0	-	31.40	31.35	31.40	-	-	0	-	-0.32%
2014-11-24	0	31.50	31.50	31.55	31.50	31.50	1,000	31,500	31.500	31.50	31.50	31.55	31.50	31.50	1,000	31.500	1.94%
2014-11-21	0	30.90	30.90	30.95	-	-	0	0	-	30.90	30.90	30.95	-	-	0	-	0.32%
2014-11-20	0	30.80	30.70	30.80	30.75	31.30	2,500	77,090	30.836	30.80	30.70	30.80	30.75	31.30	2,500	30.836	0.33%
2014-11-19	0	30.70	30.70	30.75	-	-	0	0	-	30.70	30.70	30.75	-	-	0	-	0.16%
2014-11-18	0	30.65	30.60	30.65	30.75	30.75	300	9,225	30.750	30.65	30.60	30.65	30.75	30.75	300	30.750	-0.33%
2014-11-17	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	-0.16%
2014-11-14	0	30.80	30.80	30.85	30.80	30.80	1,700	52,360	30.800	30.80	30.80	30.85	30.80	30.80	1,700	30.800	-0.48%
2014-11-13	0	30.95	30.95	31.00	30.95	30.95	1,000	30,950	30.950	30.95	30.95	31.00	30.95	30.95	1,000	30.950	0.00%
2014-11-12	0	30.95	30.90	30.95	-	-	0	0	-	30.95	30.90	30.95	-	-	0	-	-0.32%
2014-11-11	0	31.05	30.95	31.05	31.15	31.15	2,700	84,105	31.150	31.05	30.95	31.05	31.15	31.15	2,700	31.150	0.00%
2014-11-10	0	31.05	31.00	31.05	31.00	31.10	1,100	34,110	31.009	31.05	31.00	31.05	31.00	31.10	1,100	31.009	1.64%
2014-11-07	0	30.55	30.50	30.55	-	-	0	0	-	30.55	30.50	30.55	-	-	0	-	-1.61%
2014-11-06	0	31.05	31.05	31.10	31.05	31.05	5,500	170,775	31.050	31.05	31.05	31.10	31.05	31.05	5,500	31.050	-0.48%
2014-11-05	0	31.20	31.15	31.20	31.50	31.50	1,200	37,800	31.500	31.20	31.15	31.20	31.50	31.50	1,200	31.500	-0.95%
2014-11-04	0	31.50	31.50	31.55	31.45	31.50	7,600	239,380	31.497	31.50	31.50	31.55	31.45	31.50	7,600	31.497	0.16%
2014-11-03	0	31.45	31.40	31.45	-	-	0	0	-	31.45	31.40	31.45	-	-	0	-	-0.16%
2014-10-31	0	31.50	31.50	31.55	-	-	0	0	-	31.50	31.50	31.55	-	-	0	-	1.29%
2014-10-30	0	31.10	31.05	31.10	31.40	31.40	300	9,420	31.400	31.10	31.05	31.10	31.40	31.40	300	31.400	-0.48%
2014-10-29	0	31.25	31.20	31.25	31.25	31.25	103	3,218	31.243	31.25	31.20	31.25	31.25	31.25	103	31.243	2.12%
2014-10-28	0	30.60	30.60	30.65	-	-	0	0	-	30.60	30.60	30.65	-	-	0	-	0.00%
2014-10-27	0	30.60	30.60	30.65	-	-	0	0	-	30.60	30.60	30.65	-	-	0	-	0.16%
2014-10-24	0	30.55	30.50	30.55	-	-	0	0	-	30.55	30.50	30.55	-	-	0	-	-0.33%
2014-10-23	0	30.65	30.60	30.65	30.65	30.65	400	12,260	30.650	30.65	30.60	30.65	30.65	30.65	400	30.650	-0.33%
2014-10-22	0	30.75	30.75	30.80	30.75	30.80	300	9,230	30.767	30.75	30.75	30.80	30.75	30.80	300	30.767	0.49%
2014-10-21	0	30.60	30.55	30.60	-	-	0	0	-	30.60	30.55	30.60	-	-	0	-	-0.16%
2014-10-20	0	30.65	30.65	30.70	-	-	0	0	-	30.65	30.65	30.70	-	-	0	-	1.32%
2014-10-17	0	30.25	30.25	30.30	30.15	30.15	1,500	45,225	30.150	30.25	30.25	30.30	30.15	30.15	1,500	30.150	-0.66%
2014-10-16	0	30.45	30.40	30.45	-	-	0	0	-	30.45	30.40	30.45	-	-	0	-	-1.14%
2014-10-15	0	30.80	30.75	30.80	-	-	0	0	-	30.80	30.75	30.80	-	-	0	-	-0.16%
2014-10-14	0	30.85	30.80	30.85	31.00	31.00	1,000	31,000	31.000	30.85	30.80	30.85	31.00	31.00	1,000	31.000	0.65%
2014-10-13	0	30.65	30.60	30.65	-	-	0	0	-	30.65	30.60	30.65	-	-	0	-	-1.45%
2014-10-10	0	31.10	31.05	31.10	-	-	0	0	-	31.10	31.05	31.10	-	-	0	-	-1.27%
2014-10-09	0	31.50	31.50	31.55	-	-	0	0	-	31.50	31.50	31.55	-	-	0	-	1.12%
2014-10-08	0	31.15	31.10	31.15	31.20	31.20	1,200	37,440	31.200	31.15	31.10	31.15	31.20	31.20	1,200	31.200	-0.95%
2014-10-07	0	31.45	31.45	31.50	-	-	0	0	-	31.45	31.45	31.50	-	-	0	-	1.29%
2014-10-06	0	31.05	31.10	31.15	30.95	30.95	1,400	43,330	30.950	31.05	31.10	31.15	30.95	30.95	1,400	30.950	0.32%
2014-10-03	0	30.95	30.90	30.95	30.95	31.50	1,900	59,190	31.153	30.95	30.90	30.95	30.95	31.50	1,900	31.153	-1.12%
2014-09-30	0	31.30	31.30	31.35	31.30	31.30	100	3,130	31.300	31.30	31.30	31.35	31.30	31.30	100	31.300	-0.95%
2014-09-29	0	31.60	31.55	31.60	31.60	31.65	17,000	538,000	31.647	31.60	31.55	31.60	31.60	31.65	17,000	31.647	-0.47%
2014-09-26	0	31.75	31.70	31.75	-	-	0	0	-	31.75	31.70	31.75	-	-	0	-	-1.09%
2014-09-25	0	32.10	32.05	32.10	-	-	0	0	-	32.10	32.05	32.10	-	-	0	-	-0.16%
2014-09-24	0	32.15	32.10	32.15	-	-	0	0	-	32.15	32.10	32.15	-	-	0	-	0.00%
2014-09-23	0	32.15	32.10	32.20	32.15	32.15	100	3,215	32.150	32.15	32.10	32.20	32.15	32.15	100	32.150	-1.08%
2014-09-22	0	32.50	32.45	32.50	-	-	0	0	-	32.50	32.45	32.50	-	-	0	-	-1.07%
2014-09-19	0	32.85	32.80	32.90	-	-	0	0	-	32.85	32.80	32.90	-	-	0	-	0.31%
2014-09-18	0	32.75	32.75	32.80	32.75	32.75	1,900	62,225	32.750	32.75	32.75	32.80	32.75	32.75	1,900	32.750	-0.61%
2014-09-17	0	32.95	32.95	33.00	-	-	0	0	-	32.95	32.95	33.00	-	-	0	-	0.61%
2014-09-16	0	32.75	32.70	32.75	32.80	32.80	10,300	337,840	32.800	32.75	32.70	32.75	32.80	32.80	10,300	32.800	-0.15%
2014-09-15	0	32.80	32.75	32.80	32.80	32.80	1,300	42,640	32.800	32.80	32.75	32.80	32.80	32.80	1,300	32.800	-1.06%
2014-09-12	0	33.15	33.10	33.15	-	-	0	0	-	33.15	33.10	33.15	-	-	0	-	-0.60%
2014-09-11	0	33.35	33.25	33.35	-	-	0	0	-	33.35	33.25	33.35	-	-	0	-	-0.15%
2014-09-10	0	33.40	33.35	33.40	-	-	0	0	-	33.40	33.35	33.40	-	-	0	-	-2.20%
2014-09-08	0	34.15	34.15	34.20	-	-	0	0	-	34.15	34.15	34.20	-	-	0	-	0.29%
2014-09-05	0	34.05	34.00	34.05	-	-	0	0	-	34.05	34.00	34.05	-	-	0	-	-0.29%
2014-09-04	0	34.15	34.15	34.20	-	-	0	0	-	34.15	34.15	34.20	-	-	0	-	0.44%
2014-09-03	0	34.00	34.00	34.05	34.00	34.00	8,100	275,400	34.000	34.00	34.00	34.05	34.00	34.00	8,100	34.000	0.89%
2014-09-02	0	33.70	33.65	33.70	33.75	33.75	10,000	337,500	33.750	33.70	33.65	33.70	33.75	33.75	10,000	33.750	-0.30%
2014-09-01	0	33.80	33.75	33.80	33.80	33.90	25,300	856,670	33.861	33.80	33.75	33.80	33.80	33.90	25,300	33.860	-0.15%
2014-08-29	0	33.85	33.85	33.90	33.75	33.75	100	3,375	33.750	33.85	33.85	33.90	33.75	33.75	100	33.750	-0.15%
2014-08-28	0	33.90	33.85	33.90	34.10	34.10	100	3,410	34.100	33.90	33.85	33.90	34.10	34.10	100	34.100	-0.15%
2014-08-27	0	33.95	33.90	33.95	33.95	34.00	2,800	95,110	33.968	33.95	33.90	33.95	33.95	34.00	2,800	33.968	0.30%
2014-08-26	0	33.85	33.85	33.90	33.75	33.85	36,800	1,244,015	33.805	33.85	33.85	33.90	33.75	33.85	36,800	33.805	0.59%
2014-08-25	0	33.65	33.60	33.65	-	-	0	0	-	33.65	33.60	33.65	-	-	0	-	-0.30%
2014-08-22	0	33.75	33.75	33.80	33.70	33.70	400	13,480	33.700	33.75	33.75	33.80	33.70	33.70	400	33.700	0.60%
2014-08-21	0	33.55	33.50	33.60	-	-	0	0	-	33.55	33.50	33.60	-	-	0	-	-0.30%
2014-08-20	0	33.65	33.65	33.70	33.65	33.65	100	3,365	33.650	33.65	33.65	33.70	33.65	33.65	100	33.650	0.15%
2014-08-19	0	33.60	33.60	33.65	33.60	33.60	1,500	50,400	33.600	33.60	33.60	33.65	33.60	33.60	1,500	33.600	0.60%
2014-08-18	0	33.40	33.40	33.45	-	-	0	0	-	33.40	33.40	33.45	-	-	0	-	0.15%
2014-08-15	0	33.35	33.35	33.40	-	-	0	0	-	33.35	33.35	33.40	-	-	0	-	0.30%
2014-08-14	0	33.25	33.20	33.25	33.25	33.25	200	6,650	33.250	33.25	33.20	33.25	33.25	33.25	200	33.250	0.15%
2014-08-13	0	33.20	33.20	33.25	-	-	0	0	-	33.20	33.20	33.25	-	-	0	-	0.45%
2014-08-12	0	33.05	33.00	33.05	33.05	33.05	300	9,915	33.050	33.05	33.00	33.05	33.05	33.05	300	33.050	0.76%
2014-08-11	0	32.80	32.80	32.85	-	-	0	0	-	32.80	32.80	32.85	-	-	0	-	1.39%
2014-08-08	0	32.35	32.30	32.40	-	-	0	0	-	32.35	32.30	32.40	-	-	0	-	-0.92%
2014-08-07	0	32.65	32.60	32.65	32.80	32.80	300	9,840	32.800	32.65	32.60	32.65	32.80	32.80	300	32.800	-0.91%
2014-08-06	0	32.95	32.90	32.95	-	-	0	0	-	32.95	32.90	32.95	-	-	0	-	-0.75%
2014-08-05	0	33.20	33.20	33.25	33.20	33.20	500	16,600	33.200	33.20	33.20	33.25	33.20	33.20	500	33.200	0.45%
2014-08-04	0	33.05	33.05	33.10	-	-	0	0	-	33.05	33.05	33.10	-	-	0	-	0.61%
2014-08-01	0	32.85	32.80	32.85	32.90	32.90	11,100	365,190	32.900	32.85	32.80	32.85	32.90	32.90	11,100	32.900	-1.35%
2014-07-31	0	33.30	33.25	33.30	33.35	33.35	5,000	166,750	33.350	33.30	33.25	33.30	33.35	33.35	5,000	33.350	-0.89%
2014-07-30	0	33.60	33.55	33.60	33.60	33.60	100	3,360	33.600	33.60	33.55	33.60	33.60	33.60	100	33.600	0.00%
2014-07-29	0	33.60	33.55	33.60	33.60	33.60	5,000	168,000	33.600	33.60	33.55	33.60	33.60	33.60	5,000	33.600	0.30%
2014-07-28	0	33.50	33.45	33.55	33.50	33.50	5,000	167,500	33.500	33.50	33.45	33.55	33.50	33.50	5,000	33.500	0.15%
2014-07-25	0	33.45	33.40	33.50	33.45	33.45	100	3,345	33.450	33.45	33.40	33.50	33.45	33.45	100	33.450	0.00%
2014-07-24	0	33.45	33.40	33.45	33.45	33.50	3,800	127,185	33.470	33.45	33.40	33.45	33.45	33.50	3,800	33.470	0.00%
2014-07-23	0	33.45	33.45	33.50	-	-	0	0	-	33.45	33.45	33.50	-	-	0	-	0.75%
2014-07-22	0	33.20	33.20	33.25	-	-	0	0	-	33.20	33.20	33.25	-	-	0	-	0.76%
2014-07-21	0	32.95	32.95	33.00	-	-	0	0	-	32.95	32.95	33.00	-	-	0	-	0.46%
2014-07-18	0	32.80	32.80	32.85	32.75	32.80	2,600	85,215	32.775	32.80	32.80	32.85	32.75	32.80	2,600	32.775	-0.61%
2014-07-17	0	33.00	32.95	33.00	-	-	0	0	-	33.00	32.95	33.00	-	-	0	-	-0.15%
2014-07-16	0	33.05	33.05	33.10	-	-	0	0	-	33.05	33.05	33.10	-	-	0	-	0.00%
2014-07-15	0	33.05	33.05	33.10	-	-	0	0	-	33.05	33.05	33.10	-	-	0	-	0.61%
2014-07-14	0	32.85	32.85	32.95	-	-	0	0	-	32.85	32.85	32.95	-	-	0	-	0.15%
2014-07-11	0	32.80	32.80	32.85	32.80	32.85	10,400	341,385	32.826	32.80	32.80	32.85	32.80	32.85	10,400	32.825	-0.61%
2014-07-10	0	33.00	33.00	33.05	33.00	33.00	7,500	247,500	33.000	33.00	33.00	33.05	33.00	33.00	7,500	33.000	0.30%
2014-07-09	0	32.90	32.90	32.95	32.90	32.95	19,200	631,930	32.913	32.90	32.90	32.95	32.90	32.95	19,200	32.913	-0.30%
2014-07-08	0	33.00	33.00	33.05	33.00	33.00	1,000	33,000	33.000	33.00	33.00	33.05	33.00	33.00	1,000	33.000	0.30%
2014-07-07	0	32.90	32.85	32.90	32.90	32.90	18,900	621,810	32.900	32.90	32.85	32.90	32.90	32.90	18,900	32.900	0.15%
2014-07-04	0	32.85	32.85	32.95	-	-	0	0	-	32.85	32.85	32.95	-	-	0	-	0.31%
2014-07-03	0	32.75	32.75	32.80	-	-	0	0	-	32.75	32.75	32.80	-	-	0	-	0.15%
2014-07-02	0	32.70	32.70	32.75	-	-	300	9,735	32.450	32.70	32.70	32.75	-	-	300	32.450	0.77%
2014-06-30	0	32.45	32.45	32.50	-	-	0	0	-	32.45	32.45	32.50	-	-	0	-	0.46%
2014-06-27	0	32.30	32.30	32.35	-	-	0	0	-	32.30	32.30	32.35	-	-	0	-	0.00%
2014-06-26	0	32.30	32.30	32.35	-	-	0	0	-	32.30	32.30	32.35	-	-	0	-	0.16%
2014-06-25	0	32.25	32.20	32.25	-	-	0	0	-	32.25	32.20	32.25	-	-	0	-	-0.46%
2014-06-24	0	32.40	32.35	32.40	32.30	32.40	900	29,080	32.311	32.40	32.35	32.40	32.30	32.40	900	32.311	0.62%
2014-06-23	0	32.20	32.15	32.20	-	-	0	0	-	32.20	32.15	32.20	-	-	0	-	-0.16%
2014-06-20	0	32.25	32.25	32.35	32.25	32.25	300	9,675	32.250	32.25	32.25	32.35	32.25	32.25	300	32.250	-0.31%
2014-06-19	0	32.35	32.35	32.40	-	-	0	0	-	32.35	32.35	32.40	-	-	0	-	0.78%
2014-06-18	0	32.10	32.05	32.10	32.15	32.15	4,000	128,600	32.150	32.10	32.05	32.10	32.15	32.15	4,000	32.150	-0.47%
2014-06-17	0	32.25	32.25	32.30	-	-	0	0	-	32.25	32.25	32.30	-	-	0	-	0.00%
2014-06-16	0	32.25	32.20	32.25	32.25	32.35	14,500	468,955	32.342	32.25	32.20	32.25	32.25	32.35	14,500	32.342	-0.31%
2014-06-13	0	32.35	32.30	32.35	32.40	32.40	400	12,960	32.400	32.35	32.30	32.35	32.40	32.40	400	32.400	-0.31%
2014-06-12	0	32.45	32.45	32.50	32.45	32.45	100	3,245	32.450	32.45	32.45	32.50	32.45	32.45	100	32.450	-0.15%
2014-06-11	0	32.50	32.50	32.55	-	-	0	0	-	32.50	32.50	32.55	-	-	0	-	0.31%
2014-06-10	0	32.40	32.40	32.45	-	-	0	0	-	32.40	32.40	32.45	-	-	0	-	0.31%
2014-06-09	0	32.30	32.25	32.30	32.30	32.30	2,000	64,600	32.300	32.30	32.25	32.30	32.30	32.30	2,000	32.300	1.10%
2014-06-06	0	31.95	31.95	32.00	-	-	0	0	-	31.95	31.95	32.00	-	-	0	-	0.31%
2014-06-05	0	31.85	31.80	31.85	31.85	31.85	1,100	35,035	31.850	31.85	31.80	31.85	31.85	31.85	1,100	31.850	0.16%
2014-06-04	0	31.80	31.75	31.80	-	-	0	0	-	31.80	31.75	31.80	-	-	0	-	-0.31%
2014-06-03	0	31.90	31.85	31.90	-	-	0	0	-	31.90	31.85	31.90	-	-	0	-	0.00%
2014-05-30	0	31.90	31.85	31.90	-	-	0	0	-	31.90	31.85	31.90	-	-	0	-	-0.31%
2014-05-29	0	32.00	31.95	32.00	32.00	32.00	1,600	51,200	32.000	32.00	31.95	32.00	32.00	32.00	1,600	32.000	0.31%
2014-05-28	0	31.90	31.85	31.90	-	-	0	0	-	31.90	31.85	31.90	-	-	0	-	0.00%
2014-05-27	0	31.90	31.85	31.90	-	-	0	0	-	31.90	31.85	31.90	-	-	0	-	-0.47%
2014-05-26	0	32.05	32.05	32.10	32.05	32.05	300	9,615	32.050	32.05	32.05	32.10	32.05	32.05	300	32.050	0.31%
2014-05-23	0	31.95	31.90	32.00	-	-	0	0	-	31.95	31.90	32.00	-	-	0	-	0.00%
2014-05-22	0	31.95	31.90	32.00	31.95	31.95	1,200	38,340	31.950	31.95	31.90	32.00	31.95	31.95	1,200	31.950	0.79%
2014-05-21	0	31.70	31.65	31.70	-	-	0	0	-	31.70	31.65	31.70	-	-	0	-	-0.31%
2014-05-20	0	31.80	31.75	31.80	31.80	31.80	100	3,180	31.800	31.80	31.75	31.80	31.80	31.80	100	31.800	0.00%
2014-05-19	0	31.80	31.80	31.85	-	-	0	0	-	31.80	31.80	31.85	-	-	0	-	0.32%
2014-05-16	0	31.70	31.65	31.70	-	-	0	0	-	31.70	31.65	31.70	-	-	0	-	0.00%
2014-05-15	0	31.70	31.70	31.75	-	-	0	0	-	31.70	31.70	31.75	-	-	0	-	0.63%
2014-05-14	0	31.50	31.50	31.55	31.50	31.50	100	3,150	31.500	31.50	31.50	31.55	31.50	31.50	100	31.500	0.32%
2014-05-13	0	31.40	31.40	31.45	-	-	0	0	-	31.40	31.40	31.45	-	-	0	-	1.13%
2014-05-12	0	31.05	31.05	31.10	-	-	0	0	-	31.05	31.05	31.10	-	-	0	-	0.00%
2014-05-09	0	31.05	31.00	31.05	31.05	31.05	2,400	74,520	31.050	31.05	31.00	31.05	31.05	31.05	2,400	31.050	0.00%
2014-05-08	0	31.05	31.05	31.10	30.95	30.95	6,000	185,700	30.950	31.05	31.05	31.10	30.95	30.95	6,000	30.950	0.98%
2014-05-07	0	30.75	30.70	30.75	-	-	0	0	-	30.75	30.70	30.75	-	-	0	-	0.00%
2014-05-05	0	30.75	30.80	30.85	-	-	0	0	-	30.75	30.80	30.85	-	-	0	-	0.00%
2014-05-02	0	30.75	30.70	30.75	31.00	31.00	400	12,400	31.000	30.75	30.70	30.75	31.00	31.00	400	31.000	0.49%
2014-04-30	0	30.60	30.55	30.60	-	-	0	0	-	30.60	30.55	30.60	-	-	0	-	-0.16%
2014-04-29	0	30.65	30.65	30.70	-	-	0	0	-	30.65	30.65	30.70	-	-	0	-	0.49%
2014-04-28	0	30.50	30.45	30.50	-	-	0	0	-	30.50	30.45	30.50	-	-	0	-	-0.33%
2014-04-25	0	30.60	30.55	30.60	30.60	30.60	1,200	36,720	30.600	30.60	30.55	30.60	30.60	30.60	1,200	30.600	-0.97%
2014-04-24	0	30.90	30.90	30.95	30.90	30.90	100	3,090	30.900	30.90	30.90	30.95	30.90	30.90	100	30.900	0.00%
2014-04-23	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	-0.32%
2014-04-22	0	31.00	31.00	31.05	-	-	0	0	-	31.00	31.00	31.05	-	-	0	-	0.49%
2014-04-17	0	30.85	30.85	30.90	-	-	0	0	-	30.85	30.85	30.90	-	-	0	-	0.65%
2014-04-16	0	30.65	30.60	30.65	30.80	30.80	1,200	36,960	30.800	30.65	30.60	30.65	30.80	30.80	1,200	30.800	-0.49%
2014-04-15	0	30.80	30.75	30.80	-	-	0	0	-	30.80	30.75	30.80	-	-	0	-	-0.81%
2014-04-14	0	31.05	31.00	31.05	-	-	0	0	-	31.05	31.00	31.05	-	-	0	-	-0.16%
2014-04-11	0	31.10	31.05	31.10	31.10	31.10	16,100	500,710	31.100	31.10	31.05	31.10	31.10	31.10	16,100	31.100	-0.80%
2014-04-10	0	31.35	31.35	31.40	-	-	0	0	-	31.35	31.35	31.40	-	-	0	-	0.48%
2014-04-09	0	31.20	31.15	31.25	31.20	31.20	100	3,120	31.200	31.20	31.15	31.25	31.20	31.20	100	31.200	0.65%
2014-04-08	0	31.00	31.00	31.05	-	-	0	0	-	31.00	31.00	31.05	-	-	0	-	1.14%
2014-04-07	0	30.65	30.65	30.70	30.65	30.70	11,000	337,165	30.651	30.65	30.65	30.70	30.65	30.70	11,000	30.651	0.00%
2014-04-04	0	30.65	30.60	30.65	30.65	30.65	800	24,520	30.650	30.65	30.60	30.65	30.65	30.65	800	30.650	-0.33%
2014-04-03	0	30.75	30.75	30.80	30.75	30.75	6,000	184,500	30.750	30.75	30.75	30.80	30.75	30.75	6,000	30.750	0.16%
2014-04-02	0	30.70	30.70	30.75	-	-	0	0	-	30.70	30.70	30.75	-	-	0	-	0.33%
2014-04-01	0	30.60	30.60	30.65	30.55	30.55	600	18,330	30.550	30.60	30.60	30.65	30.55	30.55	600	30.550	1.16%
2014-03-31	0	30.25	30.25	30.30	30.05	30.25	27,200	819,480	30.128	30.25	30.25	30.30	30.05	30.25	27,200	30.128	1.34%
2014-03-28	0	29.85	29.80	29.85	29.90	29.90	100	2,990	29.900	29.85	29.80	29.85	29.90	29.90	100	29.900	0.51%
2014-03-27	0	29.70	29.70	29.75	-	-	0	0	-	29.70	29.70	29.75	-	-	0	-	0.34%
2014-03-26	0	29.60	29.60	29.65	-	-	0	0	-	29.60	29.60	29.65	-	-	0	-	1.20%
2014-03-25	0	29.25	29.20	29.25	29.25	29.25	2,600	76,050	29.250	29.25	29.20	29.25	29.25	29.25	2,600	29.250	-0.17%
2014-03-24	0	29.30	29.30	29.35	29.30	29.30	4,500	131,850	29.300	29.30	29.30	29.35	29.30	29.30	4,500	29.300	1.38%
2014-03-21	0	28.90	28.90	29.00	-	-	0	0	-	28.90	28.90	29.00	-	-	0	-	0.35%
2014-03-20	0	28.80	28.75	28.80	28.80	28.80	100	2,880	28.800	28.80	28.75	28.80	28.80	28.80	100	28.800	-1.37%
2014-03-19	0	29.20	29.20	29.25	-	-	0	0	-	29.20	29.20	29.25	-	-	0	-	0.69%
2014-03-18	0	29.00	29.00	29.05	-	-	0	0	-	29.00	29.00	29.05	-	-	0	-	0.69%
2014-03-17	0	28.80	28.80	28.85	-	-	0	0	-	28.80	28.80	28.85	-	-	0	-	0.52%
2014-03-14	0	28.65	28.60	28.65	-	-	0	0	-	28.65	28.60	28.65	-	-	0	-	-1.55%
2014-03-13	0	29.10	29.05	29.10	29.15	29.15	1,900	55,385	29.150	29.10	29.05	29.10	29.15	29.15	1,900	29.150	0.34%
2014-03-12	0	29.00	28.95	29.00	-	-	0	0	-	29.00	28.95	29.00	-	-	0	-	-1.19%
2014-03-11	0	29.35	29.35	29.40	-	-	0	0	-	29.35	29.35	29.40	-	-	0	-	0.00%
2014-03-10	0	29.35	29.30	29.35	-	-	0	0	-	29.35	29.30	29.35	-	-	0	-	-1.34%
2014-03-07	0	29.75	29.75	29.80	-	-	0	0	-	29.75	29.75	29.80	-	-	0	-	0.34%
2014-03-06	0	29.65	29.65	29.70	-	-	0	0	-	29.65	29.65	29.70	-	-	0	-	0.85%
2014-03-05	0	29.40	29.40	29.45	-	-	0	0	-	29.40	29.40	29.45	-	-	0	-	0.51%
2014-03-04	0	29.25	29.20	29.25	29.25	29.25	700	20,475	29.250	29.25	29.20	29.25	29.25	29.25	700	29.250	-0.34%
2014-03-03	0	29.35	29.30	29.35	29.40	29.40	100	2,940	29.400	29.35	29.30	29.35	29.40	29.40	100	29.400	-0.84%
2014-02-28	0	29.60	29.60	29.65	-	-	0	0	-	29.60	29.60	29.65	-	-	0	-	0.51%
2014-02-27	0	29.45	29.45	29.50	29.45	29.45	1,500	44,175	29.450	29.45	29.45	29.50	29.45	29.45	1,500	29.450	0.17%
2014-02-26	0	29.40	29.40	29.45	-	-	0	0	-	29.40	29.40	29.45	-	-	0	-	0.17%
2014-02-25	0	29.35	29.35	29.40	-	-	0	0	-	29.35	29.35	29.40	-	-	0	-	0.17%
2014-02-24	0	29.30	29.25	29.30	-	-	0	0	-	29.30	29.25	29.30	-	-	0	-	0.00%
2014-02-21	0	29.30	29.30	29.35	-	-	0	0	-	29.30	29.30	29.35	-	-	0	-	0.69%
2014-02-20	0	29.10	29.05	29.10	29.25	29.25	200	5,850	29.250	29.10	29.05	29.10	29.25	29.25	200	29.250	-1.02%
2014-02-19	0	29.40	29.35	29.40	-	-	0	0	-	29.40	29.35	29.40	-	-	0	-	-0.51%
2014-02-18	0	29.55	29.50	29.55	29.55	29.55	1,300	38,415	29.550	29.55	29.50	29.55	29.55	29.55	1,300	29.550	0.00%
2014-02-17	0	29.55	29.55	29.60	-	-	0	0	-	29.55	29.55	29.60	-	-	0	-	1.20%
2014-02-14	0	29.20	29.15	29.20	-	-	0	0	-	29.20	29.15	29.20	-	-	0	-	0.34%
2014-02-13	0	29.10	29.05	29.10	-	-	0	0	-	29.10	29.05	29.10	-	-	0	-	-0.51%
2014-02-12	0	29.25	29.25	29.30	-	-	0	0	-	29.25	29.25	29.30	-	-	0	-	1.39%
2014-02-11	0	28.85	28.80	28.85	28.85	28.85	3,000	86,550	28.850	28.85	28.80	28.85	28.85	28.85	3,000	28.850	0.35%
2014-02-10	0	28.75	28.75	28.80	-	-	0	0	-	28.75	28.75	28.80	-	-	0	-	0.00%
2014-02-07	0	28.75	28.70	28.75	28.75	28.75	3,000	86,250	28.750	28.75	28.70	28.75	28.75	28.75	3,000	28.750	1.77%
2014-02-06	0	28.25	28.25	28.30	-	-	0	0	-	28.25	28.25	28.30	-	-	0	-	0.53%
2014-02-05	0	28.10	28.10	28.15	-	-	0	0	-	28.10	28.10	28.15	-	-	0	-	0.72%
2014-02-04	0	27.90	27.90	27.95	27.90	27.90	4,000	111,600	27.900	27.90	27.90	27.95	27.90	27.90	4,000	27.900	-2.28%
2014-01-30	0	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	-1.55%
2014-01-29	0	29.00	29.00	29.05	28.65	28.65	400	11,460	28.650	29.00	29.00	29.05	28.65	28.65	400	28.650	1.22%
2014-01-28	0	28.65	28.65	28.70	28.60	28.65	11,900	340,585	28.621	28.65	28.65	28.70	28.60	28.65	11,900	28.621	-0.17%
2014-01-27	0	28.70	28.65	28.70	29.00	29.00	700	20,300	29.000	28.70	28.65	28.70	29.00	29.00	700	29.000	-2.38%
2014-01-24	0	29.40	29.35	29.40	29.40	29.40	300	8,820	29.400	29.40	29.35	29.40	29.40	29.40	300	29.400	-1.18%
2014-01-23	0	29.75	29.65	29.75	29.85	29.85	500	14,925	29.850	29.75	29.65	29.75	29.85	29.85	500	29.850	-0.34%
2014-01-22	0	29.85	29.85	29.90	-	-	0	0	-	29.85	29.85	29.90	-	-	0	-	0.00%
2014-01-21	0	29.85	29.80	29.85	29.90	29.90	200	5,980	29.900	29.85	29.80	29.85	29.90	29.90	200	29.900	0.34%
2014-01-20	0	29.75	29.70	29.80	29.75	29.75	100	2,975	29.750	29.75	29.70	29.80	29.75	29.75	100	29.750	-0.50%
2014-01-17	0	29.90	29.85	29.90	-	-	0	0	-	29.90	29.85	29.90	-	-	0	-	-0.17%
2014-01-16	0	29.95	29.90	29.95	29.95	29.95	1,300	38,935	29.950	29.95	29.90	29.95	29.95	29.95	1,300	29.950	-0.17%
2014-01-15	0	30.00	29.95	30.00	30.00	30.00	1,000	30,000	30.000	30.00	29.95	30.00	30.00	30.00	1,000	30.000	1.01%
2014-01-14	0	29.70	29.65	29.70	29.70	29.80	22,700	674,540	29.715	29.70	29.65	29.70	29.70	29.80	22,700	29.715	-0.83%
2014-01-13	0	29.95	29.95	30.00	-	-	0	0	-	29.95	29.95	30.00	-	-	0	-	1.35%
2014-01-10	0	29.55	29.55	29.60	29.55	29.65	6,200	183,290	29.563	29.55	29.55	29.60	29.55	29.65	6,200	29.563	-0.34%
2014-01-09	0	29.65	29.60	29.65	-	-	0	0	-	29.65	29.60	29.65	-	-	0	-	-0.67%
2014-01-08	0	29.85	29.85	29.90	-	-	0	0	-	29.85	29.85	29.90	-	-	0	-	0.17%
2014-01-07	0	29.80	29.75	29.80	-	-	0	0	-	29.80	29.75	29.80	-	-	0	-	-0.17%
2014-01-06	0	29.85	29.80	29.85	29.90	29.90	100	2,990	29.900	29.85	29.80	29.85	29.90	29.90	100	29.900	-0.67%
2014-01-03	0	30.05	30.05	30.10	30.00	31.00	11,700	354,420	30.292	30.05	30.05	30.10	30.00	31.00	11,700	30.292	-1.64%
2014-01-02	0	30.55	30.50	30.55	30.60	30.60	3,000	91,800	30.600	30.55	30.50	30.55	30.60	30.60	3,000	30.600	-0.49%
2013-12-31	0	30.70	-	-	-	-	0	0	-	30.70	-	-	-	-	0	-	0.33%
2013-12-30	0	30.60	30.60	30.65	-	-	0	0	-	30.60	30.60	30.65	-	-	0	-	0.16%
2013-12-27	0	30.55	30.55	30.60	-	-	0	0	-	30.55	30.55	30.60	-	-	0	-	0.33%
2013-12-24	0	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	0.50%
2013-12-23	0	30.30	30.30	30.35	-	-	0	0	-	30.30	30.30	30.35	-	-	0	-	0.00%
2013-12-20	0	30.30	30.20	30.30	30.30	30.30	1,000	30,300	30.300	30.30	30.20	30.30	30.30	30.30	1,000	30.300	-0.16%
2013-12-19	0	30.35	30.30	30.35	30.45	30.45	1,400	42,630	30.450	30.35	30.30	30.35	30.45	30.45	1,400	30.450	-0.16%
2013-12-18	0	30.40	30.35	30.40	30.40	30.40	500	15,200	30.400	30.40	30.35	30.40	30.40	30.40	500	30.400	0.00%
2013-12-17	0	30.40	30.35	30.45	30.40	30.40	800	24,320	30.400	30.40	30.35	30.45	30.40	30.40	800	30.400	0.33%
2013-12-16	0	30.30	30.25	30.30	-	-	0	0	-	30.30	30.25	30.30	-	-	0	-	-0.16%
2013-12-13	0	30.35	30.30	30.35	-	-	0	0	-	30.35	30.30	30.35	-	-	0	-	-0.49%
2013-12-12	0	30.50	30.45	30.50	-	-	0	0	-	30.50	30.45	30.50	-	-	0	-	-0.97%
2013-12-11	0	30.80	30.75	30.80	-	-	0	0	-	30.80	30.75	30.80	-	-	0	-	-0.65%
2013-12-10	0	31.00	30.90	30.95	31.00	31.00	300	9,300	31.000	31.00	30.90	30.95	31.00	31.00	300	31.000	0.32%
2013-12-09	0	30.90	30.90	30.95	-	-	0	0	-	30.90	30.90	30.95	-	-	0	-	1.15%
2013-12-06	0	30.55	30.55	30.60	-	-	0	0	-	30.55	30.55	30.60	-	-	0	-	0.00%
2013-12-05	0	30.55	30.50	30.55	-	-	0	0	-	30.55	30.50	30.55	-	-	0	-	-0.33%
2013-12-04	0	30.65	30.60	30.65	30.65	30.65	1,000	30,650	30.650	30.65	30.60	30.65	30.65	30.65	1,000	30.650	-0.81%
2013-12-03	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	-1.12%
2013-12-02	0	31.25	31.25	31.30	-	-	0	0	-	31.25	31.25	31.30	-	-	0	-	0.64%
2013-11-29	0	31.05	31.05	31.10	-	-	0	0	-	31.05	31.05	31.10	-	-	0	-	0.32%
2013-11-28	0	30.95	30.90	30.95	31.00	31.05	1,400	43,450	31.036	30.95	30.90	30.95	31.00	31.05	1,400	31.036	0.16%
2013-11-27	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	-0.32%
2013-11-26	0	31.00	30.95	31.00	-	-	0	0	-	31.00	30.95	31.00	-	-	0	-	0.00%
2013-11-25	0	31.00	31.00	31.05	-	-	0	0	-	31.00	31.00	31.05	-	-	0	-	0.32%
2013-11-22	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	0.00%
2013-11-21	0	30.90	30.85	30.90	-	-	0	0	-	30.90	30.85	30.90	-	-	0	-	-0.80%
2013-11-20	0	31.15	31.15	31.20	31.15	31.15	100	3,115	31.150	31.15	31.15	31.20	31.15	31.15	100	31.150	-0.80%
2013-11-19	0	31.40	31.40	31.45	31.40	31.40	100	3,140	31.400	31.40	31.40	31.45	31.40	31.40	100	31.400	0.80%
2013-11-18	0	31.15	31.15	31.20	31.05	31.05	9,500	294,975	31.050	31.15	31.15	31.20	31.05	31.05	9,500	31.050	1.30%
2013-11-15	0	30.75	30.75	30.80	30.70	30.75	2,900	89,070	30.714	30.75	30.75	30.80	30.70	30.75	2,900	30.714	1.32%
2013-11-14	0	30.35	30.30	30.35	30.40	30.40	3,000	91,200	30.400	30.35	30.30	30.35	30.40	30.40	3,000	30.400	1.00%
2013-11-13	0	30.05	30.00	30.05	30.15	30.15	3,000	90,450	30.150	30.05	30.00	30.05	30.15	30.15	3,000	30.150	-1.31%
2013-11-12	0	30.45	30.40	30.45	30.45	30.45	100	3,045	30.450	30.45	30.40	30.45	30.45	30.45	100	30.450	-0.33%
2013-11-11	0	30.55	30.50	30.55	-	-	0	0	-	30.55	30.50	30.55	-	-	0	-	-0.49%
2013-11-08	0	30.70	30.65	30.70	-	-	0	0	-	30.70	30.65	30.70	-	-	0	-	-1.13%
2013-11-07	0	31.05	31.00	31.05	-	-	0	0	-	31.05	31.00	31.05	-	-	0	-	-0.32%
2013-11-06	0	31.15	31.10	31.15	31.15	31.45	400	12,520	31.300	31.15	31.10	31.15	31.15	31.45	400	31.300	-0.80%
2013-11-05	0	31.40	31.40	31.45	-	-	0	0	-	31.40	31.40	31.45	-	-	0	-	0.00%
2013-11-04	0	31.40	31.35	31.40	31.40	31.40	200	6,280	31.400	31.40	31.35	31.40	31.40	31.40	200	31.400	-0.63%
2013-11-01	0	31.60	31.55	31.60	-	-	0	0	-	31.60	31.55	31.60	-	-	0	-	-0.32%
2013-10-31	0	31.70	31.65	31.70	-	-	0	0	-	31.70	31.65	31.70	-	-	0	-	-0.63%
2013-10-30	0	31.90	31.90	31.95	-	-	0	0	-	31.90	31.90	31.95	-	-	0	-	0.79%
2013-10-29	0	31.65	31.65	31.70	31.60	31.60	3,000	94,800	31.600	31.65	31.65	31.70	31.60	31.60	3,000	31.600	0.16%
2013-10-28	0	31.60	31.60	31.65	-	-	0	0	-	31.60	31.60	31.65	-	-	0	-	0.64%
2013-10-25	0	31.40	31.35	31.40	-	-	0	0	-	31.40	31.35	31.40	-	-	0	-	-0.79%
2013-10-24	0	31.65	31.60	31.65	31.65	31.65	600	18,990	31.650	31.65	31.60	31.65	31.65	31.65	600	31.650	-0.16%
2013-10-23	0	31.70	-	-	-	-	0	0	-	31.70	-	-	-	-	0	-	-0.47%
2013-10-22	0	31.85	31.85	31.90	31.85	31.85	500	15,925	31.850	31.85	31.85	31.90	31.85	31.85	500	31.850	0.00%
2013-10-21	0	31.85	31.85	31.90	31.85	31.90	5,500	175,330	31.878	31.85	31.85	31.90	31.85	31.90	5,500	31.878	0.31%
2013-10-18	0	31.75	31.75	31.85	-	-	0	0	-	31.75	31.75	31.85	-	-	0	-	0.63%
2013-10-17	0	31.55	31.55	31.60	-	-	0	0	-	31.55	31.55	31.60	-	-	0	-	0.00%
2013-10-16	0	31.55	31.50	31.55	-	-	0	0	-	31.55	31.50	31.55	-	-	0	-	-0.16%
2013-10-15	0	31.60	31.55	31.60	31.60	31.60	1,200	37,920	31.600	31.60	31.55	31.60	31.60	31.60	1,200	31.600	1.12%
2013-10-11	0	31.25	31.25	31.30	-	-	0	0	-	31.25	31.25	31.30	-	-	0	-	1.30%
2013-10-10	0	30.85	30.85	30.90	-	-	0	0	-	30.85	30.85	30.90	-	-	0	-	0.16%
2013-10-09	0	30.80	30.75	30.80	30.80	30.80	100	3,080	30.800	30.80	30.75	30.80	30.80	30.80	100	30.800	-0.48%
2013-10-08	0	30.95	30.95	31.00	-	-	0	0	-	30.95	30.95	31.00	-	-	0	-	0.32%
2013-10-07	0	30.85	30.85	30.90	-	-	0	0	-	30.85	30.85	30.90	-	-	0	-	0.16%
2013-10-04	0	30.80	30.75	30.80	30.80	30.80	1,200	36,960	30.800	30.80	30.75	30.80	30.80	30.80	1,200	30.800	-0.16%
2013-10-03	0	30.85	30.85	30.90	-	-	0	0	-	30.85	30.85	30.90	-	-	0	-	1.31%
2013-10-02	0	30.45	30.40	30.45	-	-	0	0	-	30.45	30.40	30.45	-	-	0	-	-0.16%
2013-09-30	0	30.50	30.45	30.50	-	-	0	0	-	30.50	30.45	30.50	-	-	0	-	-1.13%
2013-09-27	0	30.85	30.75	30.85	30.85	30.90	11,300	349,160	30.899	30.85	30.75	30.85	30.85	30.90	11,300	30.899	-0.48%
2013-09-26	0	31.00	30.95	31.00	-	-	0	0	-	31.00	30.95	31.00	-	-	0	-	0.00%
2013-09-25	0	31.00	30.95	31.05	31.00	31.00	400	12,400	31.000	31.00	30.95	31.05	31.00	31.00	400	31.000	-0.48%
2013-09-24	0	31.15	31.15	31.25	31.15	31.15	200	6,230	31.150	31.15	31.15	31.25	31.15	31.15	200	31.150	-0.16%
2013-09-23	0	31.20	31.15	31.20	31.25	31.25	100	3,125	31.250	31.20	31.15	31.20	31.25	31.25	100	31.250	-1.27%
2013-09-19	0	31.60	31.60	31.65	31.45	31.45	100	3,145	31.450	31.60	31.60	31.65	31.45	31.45	100	31.450	3.44%
2013-09-18	0	30.55	30.55	30.65	-	-	0	0	-	30.55	30.55	30.65	-	-	0	-	0.00%
2013-09-17	0	30.55	30.50	30.55	-	-	0	0	-	30.55	30.50	30.55	-	-	0	-	-0.16%
2013-09-16	0	30.60	30.60	30.65	30.60	30.60	1,200	36,720	30.600	30.60	30.60	30.65	30.60	30.60	1,200	30.600	1.32%
2013-09-13	0	30.20	30.10	30.20	-	-	0	0	-	30.20	30.10	30.20	-	-	0	-	-0.33%
2013-09-12	0	30.30	30.30	30.40	-	-	0	0	-	30.30	30.30	30.40	-	-	0	-	0.17%
2013-09-11	0	30.25	30.25	30.35	-	-	0	0	-	30.25	30.25	30.35	-	-	0	-	0.17%
2013-09-10	0	30.20	30.15	30.25	30.20	30.20	1,600	48,320	30.200	30.20	30.15	30.25	30.20	30.20	1,600	30.200	2.37%
2013-09-09	0	29.50	29.50	29.60	-	-	0	0	-	29.50	29.50	29.60	-	-	0	-	1.55%
2013-09-06	0	29.05	29.05	29.10	-	-	0	0	-	29.05	29.05	29.10	-	-	0	-	0.87%
2013-09-05	0	28.80	28.80	28.85	-	-	0	0	-	28.80	28.80	28.85	-	-	0	-	0.52%
2013-09-04	0	28.65	28.55	28.65	-	-	0	0	-	28.65	28.55	28.65	-	-	0	-	-0.17%
2013-09-03	0	28.70	28.70	28.75	-	-	0	0	-	28.70	28.70	28.75	-	-	0	-	0.35%
2013-09-02	0	28.60	28.60	28.65	-	-	0	0	-	28.60	28.60	28.65	-	-	0	-	1.42%
2013-08-30	0	28.20	28.20	28.30	28.20	28.20	100	2,820	28.200	28.20	28.20	28.30	28.20	28.20	100	28.200	0.36%
2013-08-29	0	28.10	28.15	28.20	28.10	28.10	2,000	56,200	28.100	28.10	28.15	28.20	28.10	28.10	2,000	28.100	1.08%
2013-08-28	0	27.80	27.80	27.85	27.80	29.00	3,500	100,900	28.829	27.80	27.80	27.85	27.80	29.00	3,500	28.829	-1.59%
2013-08-27	0	28.25	28.15	28.25	28.65	28.65	100	2,865	28.650	28.25	28.15	28.25	28.65	28.65	100	28.650	-1.57%
2013-08-26	0	28.70	28.65	28.70	28.70	28.70	100	2,870	28.700	28.70	28.65	28.70	28.70	28.70	100	28.700	1.41%
2013-08-23	0	28.30	28.30	28.40	-	-	0	0	-	28.30	28.30	28.40	-	-	0	-	0.71%
2013-08-22	0	28.10	28.05	28.10	28.40	28.40	700	19,880	28.400	28.10	28.05	28.10	28.40	28.40	700	28.400	-1.06%
2013-08-21	0	28.40	28.30	28.40	-	-	0	0	-	28.40	28.30	28.40	-	-	0	-	0.00%
2013-08-20	0	28.40	28.35	28.40	28.40	28.40	1,300	36,920	28.400	28.40	28.35	28.40	28.40	28.40	1,300	28.400	-2.07%
2013-08-19	0	29.00	28.90	29.00	-	-	0	0	-	29.00	28.90	29.00	-	-	0	-	-1.36%
2013-08-16	0	29.40	29.30	29.40	29.40	29.40	1,400	41,160	29.400	29.40	29.30	29.40	29.40	29.40	1,400	29.400	-0.17%
2013-08-15	0	29.45	29.45	29.55	-	-	0	0	-	29.45	29.45	29.55	-	-	0	-	0.00%
2013-08-13	0	29.45	29.45	29.55	-	-	0	0	-	29.45	29.45	29.55	-	-	0	-	0.86%
2013-08-12	0	29.20	29.20	29.25	-	-	0	0	-	29.20	29.20	29.25	-	-	0	-	0.52%
2013-08-09	0	29.05	28.95	29.05	29.05	29.05	500	14,525	29.050	29.05	28.95	29.05	29.05	29.05	500	29.050	1.04%
2013-08-08	0	28.75	28.70	28.75	28.80	28.80	400	11,520	28.800	28.75	28.70	28.75	28.80	28.80	400	28.800	0.35%
2013-08-07	0	28.65	28.55	28.65	-	-	0	0	-	28.65	28.55	28.65	-	-	0	-	-1.38%
2013-08-06	0	29.05	29.00	29.05	-	-	0	0	-	29.05	29.00	29.05	-	-	0	-	-0.68%
2013-08-05	0	29.25	29.25	29.35	-	-	0	0	-	29.25	29.25	29.35	-	-	0	-	0.52%
2013-08-02	0	29.10	29.05	29.15	-	-	0	0	-	29.10	29.05	29.15	-	-	0	-	0.00%
2013-08-01	0	29.10	29.00	29.10	29.15	29.15	8,600	250,690	29.150	29.10	29.00	29.10	29.15	29.15	8,600	29.150	0.69%
2013-07-31	0	28.90	28.80	28.90	29.00	29.00	6,900	200,100	29.000	28.90	28.80	28.90	29.00	29.00	6,900	29.000	-1.20%
2013-07-30	0	29.25	29.20	29.25	-	-	0	0	-	29.25	29.20	29.25	-	-	0	-	0.00%
2013-07-29	0	29.25	29.15	29.25	29.30	29.45	3,800	111,445	29.328	29.25	29.15	29.25	29.30	29.45	3,800	29.328	-0.68%
2013-07-26	0	29.45	29.40	29.45	29.45	29.45	100	2,945	29.450	29.45	29.40	29.45	29.45	29.45	100	29.450	0.00%
2013-07-25	0	29.45	29.35	29.45	-	-	0	0	-	29.45	29.35	29.45	-	-	0	-	-0.84%
2013-07-24	0	29.70	29.60	29.70	29.65	29.70	1,400	41,545	29.675	29.70	29.60	29.70	29.65	29.70	1,400	29.675	0.51%
2013-07-23	0	29.55	29.45	29.55	29.55	29.55	200	5,910	29.550	29.55	29.45	29.55	29.55	29.55	200	29.550	1.37%
2013-07-22	0	29.15	29.05	29.15	-	-	0	0	-	29.15	29.05	29.15	-	-	0	-	0.00%
2013-07-19	0	29.15	29.10	29.20	29.10	29.15	5,600	163,225	29.147	29.15	29.10	29.20	29.10	29.15	5,600	29.147	-0.17%
2013-07-18	0	29.20	29.20	29.25	-	-	0	0	-	29.20	29.20	29.25	-	-	0	-	0.34%
2013-07-17	0	29.10	29.05	29.15	-	-	0	0	-	29.10	29.05	29.15	-	-	0	-	0.17%
2013-07-16	0	29.05	29.05	29.10	-	-	0	0	-	29.05	29.05	29.10	-	-	0	-	0.35%
2013-07-15	0	28.95	28.90	29.00	28.95	28.95	6,900	199,755	28.950	28.95	28.90	29.00	28.95	28.95	6,900	28.950	0.87%
2013-07-12	0	28.70	28.70	28.80	-	-	0	0	-	28.70	28.70	28.80	-	-	0	-	0.17%
2013-07-11	0	28.65	28.55	28.65	28.70	28.70	1,300	37,310	28.700	28.65	28.55	28.65	28.70	28.70	1,300	28.700	2.50%
2013-07-10	0	27.95	27.95	28.05	27.90	27.90	2,200	61,380	27.900	27.95	27.95	28.05	27.90	27.90	2,200	27.900	0.36%
2013-07-09	0	27.85	27.85	27.90	-	-	0	0	-	27.85	27.85	27.90	-	-	0	-	0.54%
2013-07-08	0	27.70	27.65	27.75	27.70	27.70	2,800	77,560	27.700	27.70	27.65	27.75	27.70	27.70	2,800	27.700	-1.95%
2013-07-05	0	28.25	28.20	28.30	28.25	28.30	6,600	186,515	28.260	28.25	28.20	28.30	28.25	28.30	6,600	28.260	1.25%
2013-07-04	0	27.90	27.90	27.95	27.90	27.90	3,000	83,700	27.900	27.90	27.90	27.95	27.90	27.90	3,000	27.900	0.36%
2013-07-03	0	27.80	27.75	27.80	-	-	0	0	-	27.80	27.75	27.80	-	-	0	-	-2.97%
2013-07-02	0	28.65	28.55	28.60	28.70	28.70	1,000	28,700	28.700	28.65	28.55	28.60	28.70	28.70	1,000	28.700	0.70%
2013-06-28	0	28.45	28.45	28.55	-	-	0	0	-	28.45	28.45	28.55	-	-	0	-	2.34%
2013-06-27	0	27.80	27.80	27.90	27.40	27.40	100	2,740	27.400	27.80	27.80	27.90	27.40	27.40	100	27.400	1.65%
2013-06-26	0	27.35	27.35	27.45	27.30	27.30	3,000	81,900	27.300	27.35	27.35	27.45	27.30	27.30	3,000	27.300	1.30%
2013-06-25	0	27.00	27.00	27.10	26.65	26.65	1,500	39,975	26.650	27.00	27.00	27.10	26.65	26.65	1,500	26.650	-0.18%
2013-06-24	0	27.05	27.00	27.10	27.05	27.30	12,400	337,005	27.178	27.05	27.00	27.10	27.05	27.30	12,400	27.178	-1.81%
2013-06-21	0	27.55	27.45	27.55	27.20	27.55	8,700	236,675	27.204	27.55	27.45	27.55	27.20	27.55	8,700	27.204	-1.61%
2013-06-20	0	28.00	27.85	27.95	28.00	28.05	300	8,405	28.017	28.00	27.85	27.95	28.00	28.05	300	28.017	-3.28%
2013-06-19	0	28.95	28.85	28.95	-	-	0	0	-	28.95	28.85	28.95	-	-	0	-	-0.34%
2013-06-18	0	29.05	29.05	29.15	29.05	29.10	3,400	98,775	29.052	29.05	29.05	29.15	29.05	29.10	3,400	29.051	-0.34%
2013-06-17	0	29.15	29.15	29.30	29.15	29.15	3,100	90,365	29.150	29.15	29.15	29.30	29.15	29.15	3,100	29.150	0.17%
2013-06-14	0	29.10	-	-	29.10	29.10	100	2,910	29.100	29.10	-	-	29.10	29.10	100	29.100	1.93%
2013-06-13	0	28.55	28.55	28.65	28.45	28.60	2,700	76,890	28.478	28.55	28.55	28.65	28.45	28.60	2,700	28.478	-2.39%
2013-06-11	0	29.25	29.15	29.30	29.25	29.25	400	11,700	29.250	29.25	29.15	29.30	29.25	29.25	400	29.250	-1.35%
2013-06-10	0	29.65	29.55	29.65	29.65	29.70	4,200	124,620	29.671	29.65	29.55	29.65	29.65	29.70	4,200	29.671	-0.50%
2013-06-07	0	29.80	29.65	29.80	29.00	29.95	50,800	1,488,930	29.310	29.80	29.65	29.80	29.00	29.95	50,800	29.310	-0.67%
2013-06-06	0	30.00	29.95	30.05	-	-	0	0	-	30.00	29.95	30.05	-	-	0	-	-1.32%
2013-06-05	0	30.40	30.30	30.40	-	-	0	0	-	30.40	30.30	30.40	-	-	0	-	-0.33%
2013-06-04	0	30.50	30.50	30.60	-	-	0	0	-	30.50	30.50	30.60	-	-	0	-	0.16%
2013-06-03	0	30.45	30.40	30.50	-	-	0	0	-	30.45	30.40	30.50	-	-	0	-	-0.65%
2013-05-31	0	30.65	30.60	30.65	-	-	0	0	-	30.65	30.60	30.65	-	-	0	-	-1.13%
2013-05-30	0	31.00	30.90	31.00	-	-	0	0	-	31.00	30.90	31.00	-	-	0	-	-0.64%
2013-05-29	0	31.20	31.10	31.20	31.30	31.30	1,000	31,300	31.300	31.20	31.10	31.20	31.30	31.30	1,000	31.300	-0.48%
2013-05-28	0	31.35	31.35	31.40	-	-	0	0	-	31.35	31.35	31.40	-	-	0	-	0.32%
2013-05-27	0	31.25	31.20	31.25	31.25	31.25	100	3,125	31.250	31.25	31.20	31.25	31.25	31.25	100	31.250	0.00%
2013-05-24	0	31.25	31.20	31.25	31.40	31.40	100	3,140	31.400	31.25	31.20	31.25	31.40	31.40	100	31.400	0.64%
2013-05-23	0	31.05	31.05	31.10	30.80	31.60	10,000	310,990	31.099	31.05	31.05	31.10	30.80	31.60	10,000	31.099	-2.66%
2013-05-22	0	31.90	31.80	31.90	31.95	31.95	1,200	38,340	31.950	31.90	31.80	31.90	31.95	31.95	1,200	31.950	0.31%
2013-05-21	0	31.80	31.80	31.90	31.80	31.80	100	3,180	31.800	31.80	31.80	31.90	31.80	31.80	100	31.800	-0.63%
2013-05-20	0	32.00	31.95	32.00	31.95	32.00	22,600	722,125	31.952	32.00	31.95	32.00	31.95	32.00	22,600	31.952	0.63%
2013-05-16	0	31.80	31.75	31.80	-	-	0	0	-	31.80	31.75	31.80	-	-	0	-	0.00%
2013-05-15	0	31.80	31.75	31.80	31.85	31.85	3,100	98,735	31.850	31.80	31.75	31.80	31.85	31.85	3,100	31.850	0.16%
2013-05-14	0	31.75	31.80	31.85	-	-	0	0	-	31.75	31.80	31.85	-	-	0	-	0.32%
2013-05-13	0	31.65	31.60	31.65	32.00	32.00	2,000	64,000	32.000	31.65	31.60	31.65	32.00	32.00	2,000	32.000	-1.25%
2013-05-10	0	32.05	31.95	32.05	32.05	32.05	300	9,615	32.050	32.05	31.95	32.05	32.05	32.05	300	32.050	-0.77%
2013-05-09	0	32.30	32.20	32.30	32.35	32.35	3,100	100,285	32.350	32.30	32.20	32.30	32.35	32.35	3,100	32.350	0.62%
2013-05-08	0	32.10	32.05	32.15	32.00	32.10	1,200	38,420	32.017	32.10	32.05	32.15	32.00	32.10	1,200	32.017	0.94%
2013-05-07	0	31.80	31.75	31.85	31.75	31.80	3,300	104,935	31.799	31.80	31.75	31.85	31.75	31.80	3,300	31.798	0.00%
2013-05-06	0	31.80	31.75	31.80	32.00	32.00	4,000	128,000	32.000	31.80	31.75	31.80	32.00	32.00	4,000	32.000	0.47%
2013-05-03	0	31.65	31.60	31.65	31.60	31.65	22,400	708,160	31.614	31.65	31.60	31.65	31.60	31.65	22,400	31.614	0.32%
2013-05-02	0	31.55	31.55	31.60	-	-	0	0	-	31.55	31.55	31.60	-	-	0	-	0.96%
2013-04-30	0	31.25	31.20	31.25	31.25	31.25	100	3,125	31.250	31.25	31.20	31.25	31.25	31.25	100	31.250	0.00%
2013-04-29	0	31.25	31.25	31.35	31.10	31.20	46,000	1,430,680	31.102	31.25	31.25	31.35	31.10	31.20	46,000	31.102	0.64%
2013-04-26	0	31.05	31.05	31.10	-	-	0	0	-	31.05	31.05	31.10	-	-	0	-	0.00%
2013-04-25	0	31.05	31.00	31.10	31.05	31.05	600	18,630	31.050	31.05	31.00	31.10	31.05	31.05	600	31.050	0.32%
2013-04-24	0	30.95	30.90	30.95	30.95	30.95	100	3,095	30.950	30.95	30.90	30.95	30.95	30.95	100	30.950	1.31%
2013-04-23	0	30.55	-	-	-	-	0	0	-	30.55	-	-	-	-	0	-	-0.33%
2013-04-22	0	30.65	30.55	-	30.65	30.85	20,500	632,195	30.839	30.65	30.55	-	30.65	30.85	20,500	30.839	0.33%
2013-04-19	0	30.55	30.55	30.60	-	-	0	0	-	30.55	30.55	30.60	-	-	0	-	1.16%
2013-04-18	0	30.20	30.20	30.30	30.20	30.20	500	15,100	30.200	30.20	30.20	30.30	30.20	30.20	500	30.200	-0.98%
2013-04-17	0	30.50	30.45	30.50	30.55	30.60	300	9,175	30.583	30.50	30.45	30.50	30.55	30.60	300	30.583	0.16%
2013-04-16	0	30.45	30.40	30.45	-	-	0	0	-	30.45	30.40	30.45	-	-	0	-	-0.81%
2013-04-15	0	30.70	30.65	30.70	30.75	30.75	1,300	39,975	30.750	30.70	30.65	30.70	30.75	30.75	1,300	30.750	-0.97%
2013-04-12	0	31.00	30.95	31.00	31.10	31.10	700	21,770	31.100	31.00	30.95	31.00	31.10	31.10	700	31.100	-0.16%
2013-04-11	0	31.05	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.65%
2013-04-10	0	30.85	30.80	30.95	-	-	0	0	-	30.85	30.80	30.95	-	-	0	-	0.98%
2013-04-09	0	30.55	30.55	30.70	-	-	0	0	-	30.55	30.55	30.70	-	-	0	-	0.16%
2013-04-08	0	30.50	30.35	30.50	-	-	0	0	-	30.50	30.35	30.50	-	-	0	-	-0.16%
2013-04-05	0	30.55	-	-	31.50	31.50	1,000	31,500	31.500	30.55	-	-	31.50	31.50	1,000	31.500	-1.45%
2013-04-03	0	31.00	-	-	30.90	30.90	9,500	293,550	30.900	31.00	-	-	30.90	30.90	9,500	30.900	-0.32%
2013-04-02	0	31.10	-	-	31.00	31.10	6,600	205,210	31.092	31.10	-	-	31.00	31.10	6,600	31.092	0.00%
2013-03-28	0	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	0.00%
2013-03-27	0	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	0.00%
2013-03-26	0	31.10	-	-	-	-	0	0	-	31.10	-	-	-	-	0	-	0.00%
2013-03-25	0	31.10	-	-	31.10	31.10	1,300	40,430	31.100	31.10	-	-	31.10	31.10	1,300	31.100	1.47%
2013-03-22	0	30.65	-	30.85	30.65	30.65	3,200	98,080	30.650	30.65	-	30.85	30.65	30.65	3,200	30.650	-1.45%
2013-03-21	0	31.10	-	-	31.15	31.20	400	12,475	31.188	31.10	-	-	31.15	31.20	400	31.188	0.16%
2013-03-20	0	31.05	-	-	31.05	31.05	200	6,210	31.050	31.05	-	-	31.05	31.05	200	31.050	0.00%
2013-03-19	0	31.05	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2013-03-18	0	31.05	31.00	-	31.05	31.05	500	15,525	31.050	31.05	31.00	-	31.05	31.05	500	31.050	-1.90%
2013-03-15	0	31.65	31.50	31.65	-	-	0	0	-	31.65	31.50	31.65	-	-	0	-	-0.16%
2013-03-14	0	31.70	30.90	-	31.70	31.70	500	15,850	31.700	31.70	30.90	-	31.70	31.70	500	31.700	-0.63%
2013-03-13	0	31.90	31.75	31.90	31.90	31.90	1,300	41,470	31.900	31.90	31.75	31.90	31.90	31.90	1,300	31.900	-0.31%
2013-03-12	0	32.00	31.95	32.00	-	-	0	0	-	32.00	31.95	32.00	-	-	0	-	-0.62%
2013-03-11	0	32.20	32.15	32.20	32.30	32.30	500	16,150	32.300	32.20	32.15	32.20	32.30	32.30	500	32.300	0.31%
2013-03-08	0	32.10	32.10	32.20	32.10	32.15	8,900	285,720	32.103	32.10	32.10	32.20	32.10	32.15	8,900	32.103	0.47%
2013-03-07	0	31.95	31.90	-	31.90	31.95	16,200	516,790	31.901	31.95	31.90	-	31.90	31.95	16,200	31.901	0.79%
2013-03-06	0	31.70	31.55	-	-	-	0	0	-	31.70	31.55	-	-	-	0	-	0.00%
2013-03-05	0	31.70	31.65	31.70	31.75	31.75	3,000	95,250	31.750	31.70	31.65	31.70	31.75	31.75	3,000	31.750	0.32%
2013-03-04	0	31.60	31.45	-	-	-	0	0	-	31.60	31.45	-	-	-	0	-	-0.94%
2013-03-01	0	31.90	31.85	-	31.90	31.90	1,000	31,900	31.900	31.90	31.85	-	31.90	31.90	1,000	31.900	0.16%
2013-02-28	0	31.85	31.85	31.95	-	-	0	0	-	31.85	31.85	31.95	-	-	0	-	0.95%
2013-02-27	0	31.55	31.45	-	-	-	0	0	-	31.55	31.45	-	-	-	0	-	0.00%
2013-02-26	0	31.55	31.45	31.55	31.60	31.60	900	28,440	31.600	31.55	31.45	31.55	31.60	31.60	900	31.600	-0.94%
2013-02-25	0	31.85	31.80	-	-	-	0	0	-	31.85	31.80	-	-	-	0	-	0.00%
2013-02-22	0	31.85	-	-	31.85	31.85	5,000	159,250	31.850	31.85	-	-	31.85	31.85	5,000	31.850	-0.31%
2013-02-21	0	31.95	31.95	32.00	31.90	31.90	100	3,190	31.900	31.95	31.95	32.00	31.90	31.90	100	31.900	-1.24%
2013-02-20	0	32.35	32.35	32.45	-	-	0	0	-	32.35	32.35	32.45	-	-	0	-	1.25%
2013-02-19	0	31.95	-	-	31.95	31.95	100	3,195	31.950	31.95	-	-	31.95	31.95	100	31.950	-1.24%
2013-02-18	0	32.35	-	-	-	-	0	0	-	32.35	-	-	-	-	0	-	-0.31%
2013-02-15	0	32.45	-	-	32.45	32.45	1,200	38,940	32.450	32.45	-	-	32.45	32.45	1,200	32.450	0.62%
2013-02-14	0	32.25	32.00	-	-	-	0	0	-	32.25	32.00	-	-	-	0	-	0.16%
2013-02-08	0	32.20	-	-	32.20	32.20	100	3,220	32.200	32.20	-	-	32.20	32.20	100	32.200	-0.16%
2013-02-07	0	32.25	32.15	-	32.25	32.25	2,000	64,500	32.250	32.25	32.15	-	32.25	32.25	2,000	32.250	-0.46%
2013-02-06	0	32.40	32.30	-	32.40	32.45	2,500	81,050	32.420	32.40	32.30	-	32.40	32.45	2,500	32.420	0.31%
2013-02-05	0	32.30	32.00	-	32.50	32.50	2,500	81,250	32.500	32.30	32.00	-	32.50	32.50	2,500	32.500	-0.62%
2013-02-04	0	32.50	32.50	-	-	-	0	0	-	32.50	32.50	-	-	-	0	-	0.46%
2013-02-01	0	32.35	32.00	-	32.35	32.45	300	9,725	32.417	32.35	32.00	-	32.35	32.45	300	32.417	-0.46%
2013-01-31	0	32.50	32.30	-	-	-	0	0	-	32.50	32.30	-	-	-	0	-	0.00%
2013-01-30	0	32.50	32.50	-	-	-	0	0	-	32.50	32.50	-	-	-	0	-	0.62%
2013-01-29	0	32.30	31.80	-	-	-	100,000	3,215,000	32.150	32.30	31.80	-	-	-	100,000	32.150	0.00%
2013-01-28	0	32.30	31.80	-	32.35	32.35	2,100	67,935	32.350	32.30	31.80	-	32.35	32.35	2,100	32.350	-0.15%
2013-01-25	0	32.35	32.10	-	-	-	0	0	-	32.35	32.10	-	-	-	0	-	-0.31%
2013-01-24	0	32.45	32.00	-	-	-	0	0	-	32.45	32.00	-	-	-	0	-	-0.46%
2013-01-23	0	32.60	32.00	-	-	-	0	0	-	32.60	32.00	-	-	-	0	-	0.00%
2013-01-22	0	32.60	32.60	-	-	-	0	0	-	32.60	32.60	-	-	-	0	-	0.00%
2013-01-21	0	32.60	32.00	-	32.60	32.60	100	3,260	32.600	32.60	32.00	-	32.60	32.60	100	32.600	0.00%
2013-01-18	0	32.60	32.50	-	-	-	0	0	-	32.60	32.50	-	-	-	0	-	0.46%
2013-01-17	0	32.45	32.20	-	32.45	32.45	1,200	38,940	32.450	32.45	32.20	-	32.45	32.45	1,200	32.450	0.15%
2013-01-16	0	32.40	-	-	32.40	32.50	200	6,490	32.450	32.40	-	-	32.40	32.50	200	32.450	-0.61%
2013-01-15	0	32.60	32.50	-	32.60	32.70	700	22,860	32.657	32.60	32.50	-	32.60	32.70	700	32.657	-0.15%
2013-01-14	0	32.65	32.50	-	32.60	32.65	2,300	75,040	32.626	32.65	32.50	-	32.60	32.65	2,300	32.626	0.15%
2013-01-11	0	32.60	32.50	-	32.60	32.70	7,100	232,010	32.678	32.60	32.50	-	32.60	32.70	7,100	32.677	-0.15%
2013-01-10	0	32.65	-	-	32.70	32.70	300	9,810	32.700	32.65	-	-	32.70	32.70	300	32.700	0.62%
2013-01-09	0	32.45	-	-	-	-	0	0	-	32.45	-	-	-	-	0	-	0.00%
2013-01-08	0	32.45	-	-	-	-	0	0	-	32.45	-	-	-	-	0	-	-0.76%
2013-01-07	0	32.70	-	-	32.70	32.70	2,000	65,400	32.700	32.70	-	-	32.70	32.70	2,000	32.700	0.62%
2013-01-04	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.00%
2013-01-03	0	32.50	32.45	-	32.45	32.60	2,100	68,160	32.457	32.50	32.45	-	32.45	32.60	2,100	32.457	-0.31%
2013-01-02	0	32.60	32.60	-	32.50	32.50	100	3,250	32.500	32.60	32.60	-	32.50	32.50	100	32.500	2.68%
2012-12-31	0	31.75	-	-	-	-	0	0	-	31.75	-	-	-	-	0	-	-0.47%
2012-12-28	0	31.90	-	-	31.90	31.90	3,000	95,700	31.900	31.90	-	-	31.90	31.90	3,000	31.900	0.79%
2012-12-27	0	31.65	31.65	-	31.60	31.60	4,600	145,360	31.600	31.65	31.65	-	31.60	31.60	4,600	31.600	0.32%
2012-12-24	0	31.55	-	31.55	-	-	700	22,085	31.550	31.55	-	31.55	-	-	700	31.550	0.00%
2012-12-21	0	31.55	-	-	-	-	0	0	-	31.55	-	-	-	-	0	-	-0.32%
2012-12-20	0	31.65	-	-	-	-	0	0	-	31.65	-	-	-	-	0	-	0.00%
2012-12-19	0	31.65	-	-	-	-	0	0	-	31.65	-	-	-	-	0	-	0.64%
2012-12-18	0	31.45	-	-	-	-	0	0	-	31.45	-	-	-	-	0	-	0.00%
2012-12-17	0	31.45	-	-	-	-	0	0	-	31.45	-	-	-	-	0	-	-0.16%
2012-12-14	0	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	-0.16%
2012-12-13	0	31.55	-	-	31.55	31.55	200	6,310	31.550	31.55	-	-	31.55	31.55	200	31.550	0.96%
2012-12-12	0	31.25	-	-	31.25	31.45	3,600	113,200	31.444	31.25	-	-	31.25	31.45	3,600	31.444	0.97%
2012-12-11	0	30.95	30.85	-	-	-	0	0	-	30.95	30.85	-	-	-	0	-	0.81%
2012-12-10	0	30.70	-	-	-	-	0	0	-	30.70	-	-	-	-	0	-	0.00%
2012-12-07	0	30.70	-	-	-	-	0	0	-	30.70	-	-	-	-	0	-	0.16%
2012-12-06	0	30.65	-	-	-	-	0	0	-	30.65	-	-	-	-	0	-	0.00%
2012-12-05	0	30.65	-	-	30.65	30.65	100	3,065	30.650	30.65	-	-	30.65	30.65	100	30.650	1.16%
2012-12-04	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.00%
2012-12-03	0	30.30	-	-	30.30	30.30	2,000	60,600	30.300	30.30	-	-	30.30	30.30	2,000	30.300	0.00%
2012-11-30	0	30.30	30.30	-	-	-	0	0	-	30.30	30.30	-	-	-	0	-	0.66%
2012-11-29	0	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	0.50%
2012-11-28	0	29.95	-	-	-	-	0	0	-	29.95	-	-	-	-	0	-	-0.17%
2012-11-27	0	30.00	-	-	30.00	30.00	11,000	330,000	30.000	30.00	-	-	30.00	30.00	11,000	30.000	0.17%
2012-11-26	0	29.95	-	-	-	-	0	0	-	29.95	-	-	-	-	0	-	0.00%
2012-11-23	0	29.95	-	-	29.95	29.95	100	2,995	29.950	29.95	-	-	29.95	29.95	100	29.950	1.18%
2012-11-22	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	0.00%
2012-11-21	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	0.00%
2012-11-20	0	29.60	-	-	29.60	29.60	100	2,960	29.600	29.60	-	-	29.60	29.60	100	29.600	0.34%
2012-11-19	0	29.50	29.40	-	29.55	29.55	3,400	100,470	29.550	29.50	29.40	-	29.55	29.55	3,400	29.550	1.03%
2012-11-16	0	29.20	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	0.00%
2012-11-15	0	29.20	-	-	29.20	29.20	100	2,920	29.200	29.20	-	-	29.20	29.20	100	29.200	-1.52%
2012-11-14	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.17%
2012-11-13	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	-0.84%
2012-11-12	0	29.85	-	-	-	-	0	0	-	29.85	-	-	-	-	0	-	0.00%
2012-11-09	0	29.85	29.30	-	29.65	29.65	1,900	56,335	29.650	29.85	29.30	-	29.65	29.65	1,900	29.650	-1.32%
2012-11-08	0	30.25	29.30	-	-	-	0	0	-	30.25	29.30	-	-	-	0	-	-1.63%
2012-11-07	0	30.75	-	-	30.50	30.75	2,300	70,625	30.707	30.75	-	-	30.50	30.75	2,300	30.707	1.15%
2012-11-06	0	30.40	-	-	30.40	30.40	200	6,080	30.400	30.40	-	-	30.40	30.40	200	30.400	1.16%
2012-11-05	0	30.05	29.30	-	30.05	30.05	200	6,010	30.050	30.05	29.30	-	30.05	30.05	200	30.050	-0.66%
2012-11-02	0	30.25	29.30	-	-	-	0	0	-	30.25	29.30	-	-	-	0	-	0.83%
2012-11-01	0	30.00	29.30	-	-	-	0	0	-	30.00	29.30	-	-	-	0	-	0.00%
2012-10-31	0	30.00	29.30	-	-	-	0	0	-	30.00	29.30	-	-	-	0	-	0.33%
2012-10-30	0	29.90	-	-	-	-	0	0	-	29.90	-	-	-	-	0	-	0.00%
2012-10-29	0	29.90	29.30	-	-	-	0	0	-	29.90	29.30	-	-	-	0	-	0.00%
2012-10-26	0	29.90	29.30	-	-	-	0	0	-	29.90	29.30	-	-	-	0	-	-1.16%
2012-10-25	0	30.25	29.30	-	-	-	0	0	-	30.25	29.30	-	-	-	0	-	0.00%
2012-10-24	0	30.25	-	-	30.25	30.50	3,800	115,605	30.422	30.25	-	-	30.25	30.50	3,800	30.422	-0.66%
2012-10-22	0	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	-0.16%
2012-10-19	0	30.50	-	-	30.50	30.50	100	3,050	30.500	30.50	-	-	30.50	30.50	100	30.500	-0.65%
2012-10-18	0	30.70	-	-	30.70	30.70	3,000	92,100	30.700	30.70	-	-	30.70	30.70	3,000	30.700	0.82%
2012-10-17	0	30.45	-	-	30.50	30.50	900	27,450	30.500	30.45	-	-	30.50	30.50	900	30.500	1.33%
2012-10-16	0	30.05	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	0.17%
2012-10-15	0	30.00	-	-	30.00	30.00	100	3,000	30.000	30.00	-	-	30.00	30.00	100	30.000	-0.17%
2012-10-12	0	30.05	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	0.67%
2012-10-11	0	29.85	-	-	29.75	29.75	200	5,950	29.750	29.85	-	-	29.75	29.75	200	29.750	-0.67%
2012-10-10	0	30.05	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	-0.50%
2012-10-09	0	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	-0.17%
2012-10-08	0	30.25	-	-	31.00	31.00	700	21,700	31.000	30.25	-	-	31.00	31.00	700	31.000	-0.66%
2012-10-05	0	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	0.33%
2012-10-04	0	30.35	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	0.17%
2012-10-03	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.00%
2012-09-28	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.66%
2012-09-27	0	30.10	27.00	-	-	-	0	0	-	30.10	27.00	-	-	-	0	-	0.17%
2012-09-26	0	30.05	27.00	-	30.05	30.05	3,300	99,165	30.050	30.05	27.00	-	30.05	30.05	3,300	30.050	-0.99%
2012-09-25	0	30.35	27.00	30.50	-	-	0	0	-	30.35	27.00	30.50	-	-	0	-	0.00%
2012-09-24	0	30.35	27.00	30.55	30.50	30.50	11,000	335,500	30.500	30.35	27.00	30.55	30.50	30.50	11,000	30.500	-0.49%
2012-09-21	0	30.50	30.50	-	-	-	0	0	-	30.50	30.50	-	-	-	0	-	1.16%
2012-09-20	0	30.15	27.00	30.50	30.15	30.15	100	3,015	30.150	30.15	27.00	30.50	30.15	30.15	100	30.150	-0.99%
2012-09-19	0	30.45	29.45	-	-	-	0	0	-	30.45	29.45	-	-	-	0	-	0.00%
2012-09-18	0	30.45	27.00	-	30.75	30.75	500	15,375	30.750	30.45	27.00	-	30.75	30.75	500	30.750	-0.33%
2012-09-17	0	30.55	27.00	30.70	30.55	30.55	200	6,110	30.550	30.55	27.00	30.70	30.55	30.55	200	30.550	0.49%
2012-09-14	0	30.40	27.00	-	-	-	0	0	-	30.40	27.00	-	-	-	0	-	3.05%
2012-09-13	0	29.50	27.00	-	-	-	0	0	-	29.50	27.00	-	-	-	0	-	0.00%
2012-09-12	0	29.50	27.00	-	-	-	0	0	-	29.50	27.00	-	-	-	0	-	1.03%
2012-09-11	0	29.20	29.00	-	-	-	0	0	-	29.20	29.00	-	-	-	0	-	0.00%
2012-09-10	0	29.20	27.00	-	-	-	0	0	-	29.20	27.00	-	-	-	0	-	0.34%
2012-09-07	0	29.10	27.00	-	-	-	0	0	-	29.10	27.00	-	-	-	0	-	2.46%
2012-09-06	0	28.40	-	-	-	-	0	0	-	28.40	-	-	-	-	0	-	0.35%
2012-09-05	0	28.30	28.00	-	-	-	0	0	-	28.30	28.00	-	-	-	0	-	-1.05%
2012-09-04	0	28.60	28.00	-	-	-	0	0	-	28.60	28.00	-	-	-	0	-	0.00%
2012-09-03	0	28.60	28.00	-	-	-	0	0	-	28.60	28.00	-	-	-	0	-	0.35%
2012-08-31	0	28.50	28.00	-	28.50	28.50	100	2,850	28.500	28.50	28.00	-	28.50	28.50	100	28.500	0.18%
2012-08-30	0	28.45	28.00	-	28.45	28.60	2,800	79,720	28.471	28.45	28.00	-	28.45	28.60	2,800	28.471	-1.39%
2012-08-29	0	28.85	28.00	-	29.00	29.00	200	5,800	29.000	28.85	28.00	-	29.00	29.00	200	29.000	-0.35%
2012-08-28	0	28.95	28.00	-	-	-	0	0	-	28.95	28.00	-	-	-	0	-	-0.69%
2012-08-27	0	29.15	28.50	-	31.00	31.00	3,500	108,500	31.000	29.15	28.50	-	31.00	31.00	3,500	31.000	0.00%
2012-08-24	0	29.15	-	-	29.25	29.25	100	2,925	29.250	29.15	-	-	29.25	29.25	100	29.250	-1.02%
2012-08-23	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	0.86%
2012-08-22	0	29.20	29.20	-	29.15	29.15	4,000	116,600	29.150	29.20	29.20	-	29.15	29.15	4,000	29.150	-0.51%
2012-08-21	0	29.35	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	0.00%
2012-08-20	0	29.35	-	-	29.30	29.35	3,100	90,835	29.302	29.35	-	-	29.30	29.35	3,100	29.302	-0.17%
2012-08-17	0	29.40	29.40	-	-	-	0	0	-	29.40	29.40	-	-	-	0	-	0.17%
2012-08-16	0	29.35	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	0.00%
2012-08-15	0	29.35	28.10	-	-	-	0	0	-	29.35	28.10	-	-	-	0	-	-0.34%
2012-08-14	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	0.17%
2012-08-13	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	0.00%
2012-08-10	0	29.40	28.20	-	29.40	29.45	1,500	44,105	29.403	29.40	28.20	-	29.40	29.45	1,500	29.403	-0.51%
2012-08-09	0	29.55	29.55	-	-	-	0	0	-	29.55	29.55	-	-	-	0	-	1.37%
2012-08-08	0	29.15	28.00	-	29.10	29.10	800	23,280	29.100	29.15	28.00	-	29.10	29.10	800	29.100	-0.17%
2012-08-07	0	29.20	27.90	-	-	-	0	0	-	29.20	27.90	-	-	-	0	-	0.69%
2012-08-06	0	29.00	27.50	-	29.00	29.00	1,600	46,400	29.000	29.00	27.50	-	29.00	29.00	1,600	29.000	1.40%
2012-08-03	0	28.60	27.20	-	-	-	0	0	-	28.60	27.20	-	-	-	0	-	-0.17%
2012-08-02	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	-0.17%
2012-08-01	0	28.70	27.60	-	-	-	0	0	-	28.70	27.60	-	-	-	0	-	0.00%
2012-07-31	0	28.70	27.45	-	-	-	0	0	-	28.70	27.45	-	-	-	0	-	0.53%
2012-07-30	0	28.55	26.85	-	28.50	28.55	900	25,690	28.544	28.55	26.85	-	28.50	28.55	900	28.544	2.15%
2012-07-27	0	27.95	26.35	-	-	-	0	0	-	27.95	26.35	-	-	-	0	-	1.82%
2012-07-26	0	27.45	26.20	-	27.45	27.45	500	13,725	27.450	27.45	26.20	-	27.45	27.45	500	27.450	0.55%
2012-07-25	0	27.30	26.20	-	27.30	27.30	1,600	43,680	27.300	27.30	26.20	-	27.30	27.30	1,600	27.300	-0.55%
2012-07-24	0	27.45	26.35	-	-	-	0	0	-	27.45	26.35	-	-	-	0	-	-0.72%
2012-07-23	0	27.65	26.35	-	27.65	27.65	1,500	41,475	27.650	27.65	26.35	-	27.65	27.65	1,500	27.650	-2.30%
2012-07-20	0	28.30	27.15	-	28.30	28.45	400	11,365	28.413	28.30	27.15	-	28.30	28.45	400	28.413	0.18%
2012-07-19	0	28.25	26.90	-	-	-	0	0	-	28.25	26.90	-	-	-	0	-	0.89%
2012-07-18	0	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2012-07-17	0	28.00	26.70	-	-	-	0	0	-	28.00	26.70	-	-	-	0	-	0.72%
2012-07-16	0	27.80	26.55	-	-	-	0	0	-	27.80	26.55	-	-	-	0	-	0.54%
2012-07-13	0	27.65	26.50	-	-	-	0	0	-	27.65	26.50	-	-	-	0	-	0.18%
2012-07-12	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	-1.95%
2012-07-11	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	-0.18%
2012-07-10	0	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	0.00%
2012-07-09	0	28.20	27.45	-	28.60	28.60	4,000	114,400	28.600	28.20	27.45	-	28.60	28.60	4,000	28.600	-1.40%
2012-07-06	0	28.60	27.40	-	-	-	0	0	-	28.60	27.40	-	-	-	0	-	0.00%
2012-07-05	0	28.60	27.05	-	28.50	28.50	100	2,850	28.500	28.60	27.05	-	28.50	28.50	100	28.500	-0.17%
2012-07-04	0	28.65	27.05	-	-	-	0	0	-	28.65	27.05	-	-	-	0	-	0.70%
2012-07-03	0	28.45	27.05	-	-	-	0	0	-	28.45	27.05	-	-	-	0	-	2.52%
2012-06-29	0	27.75	26.25	-	-	-	0	0	-	27.75	26.25	-	-	-	0	-	1.46%
2012-06-28	0	27.35	26.25	-	-	-	0	0	-	27.35	26.25	-	-	-	0	-	0.00%
2012-06-27	0	27.35	26.25	-	-	-	0	0	-	27.35	26.25	-	-	-	0	-	0.00%
2012-06-26	0	27.35	27.15	-	27.35	27.35	100	2,735	27.350	27.35	27.15	-	27.35	27.35	100	27.350	-0.18%
2012-06-25	0	27.40	26.15	-	28.00	28.00	500	14,000	28.000	27.40	26.15	-	28.00	28.00	500	28.000	-0.72%
2012-06-22	0	27.60	27.45	-	27.60	27.70	3,600	99,710	27.697	27.60	27.45	-	27.60	27.70	3,600	27.697	-2.30%
2012-06-21	0	28.25	26.95	-	-	-	0	0	-	28.25	26.95	-	-	-	0	-	-0.70%
2012-06-20	0	28.45	27.15	-	28.45	28.45	200	5,690	28.450	28.45	27.15	-	28.45	28.45	200	28.450	0.71%
2012-06-19	0	28.25	26.95	-	-	-	0	0	-	28.25	26.95	-	-	-	0	-	0.00%
2012-06-18	0	28.25	-	-	28.35	28.35	100	2,835	28.350	28.25	-	-	28.35	28.35	100	28.350	1.44%
2012-06-15	0	27.85	-	-	28.00	28.00	300	8,400	28.000	27.85	-	-	28.00	28.00	300	28.000	0.91%
2012-06-14	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	-0.36%
2012-06-13	0	27.70	27.30	-	28.00	28.00	400	11,200	28.000	27.70	27.30	-	28.00	28.00	400	28.000	1.47%
2012-06-12	0	27.30	26.95	-	27.30	27.30	400	10,920	27.300	27.30	26.95	-	27.30	27.30	400	27.300	-2.15%
2012-06-11	0	27.90	-	-	28.00	28.00	900	25,200	28.000	27.90	-	-	28.00	28.00	900	28.000	3.14%
2012-06-08	0	27.05	25.80	-	-	-	0	0	-	27.05	25.80	-	-	-	0	-	-0.55%
2012-06-07	0	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	1.12%
2012-06-06	0	26.90	25.05	-	-	-	0	0	-	26.90	25.05	-	-	-	0	-	1.32%
2012-06-05	0	26.55	25.05	-	26.65	26.65	800	21,320	26.650	26.55	25.05	-	26.65	26.65	800	26.650	0.95%
2012-06-04	0	26.30	25.00	-	26.50	26.50	300	7,950	26.500	26.30	25.00	-	26.50	26.50	300	26.500	-2.05%
2012-06-01	0	26.85	26.55	-	26.85	26.90	5,500	147,750	26.864	26.85	26.55	-	26.85	26.90	5,500	26.864	-0.74%
2012-05-31	0	27.05	26.90	-	-	-	0	0	-	27.05	26.90	-	-	-	0	-	-1.10%
2012-05-30	0	27.35	26.55	-	-	-	0	0	-	27.35	26.55	-	-	-	0	-	-0.73%
2012-05-29	0	27.55	27.55	-	-	-	0	0	-	27.55	27.55	-	-	-	0	-	1.10%
2012-05-28	0	27.25	26.50	-	27.25	27.25	800	21,800	27.250	27.25	26.50	-	27.25	27.25	800	27.250	0.74%
2012-05-25	0	27.05	26.55	-	-	-	0	0	-	27.05	26.55	-	-	-	0	-	0.00%
2012-05-24	0	27.05	26.55	-	27.00	27.05	2,000	54,075	27.038	27.05	26.55	-	27.00	27.05	2,000	27.038	-0.55%
2012-05-23	0	27.20	27.00	-	-	-	0	0	-	27.20	27.00	-	-	-	0	-	-1.81%
2012-05-22	0	27.70	26.55	-	27.75	27.75	400	11,100	27.750	27.70	26.55	-	27.75	27.75	400	27.750	1.47%
2012-05-21	0	27.30	26.50	-	27.25	27.30	300	8,185	27.283	27.30	26.50	-	27.25	27.30	300	27.283	0.18%
2012-05-18	0	27.25	26.55	-	27.50	27.90	3,000	82,900	27.633	27.25	26.55	-	27.50	27.90	3,000	27.633	-2.33%
2012-05-17	0	27.90	27.55	-	27.95	28.10	2,300	64,315	27.963	27.90	27.55	-	27.95	28.10	2,300	27.963	0.90%
2012-05-16	0	27.65	27.50	-	28.30	28.30	500	14,150	28.300	27.65	27.50	-	28.30	28.30	500	28.300	-3.49%
2012-05-15	0	28.65	28.35	-	28.45	28.65	3,300	94,245	28.559	28.65	28.35	-	28.45	28.65	3,300	28.559	-0.69%
2012-05-14	0	28.85	27.50	-	-	-	0	0	-	28.85	27.50	-	-	-	0	-	-0.52%
2012-05-11	0	29.00	27.75	-	29.00	29.10	44,500	1,288,550	28.956	29.00	27.75	-	29.00	29.10	44,500	28.956	-0.68%
2012-05-10	0	29.20	29.20	-	29.15	29.15	1,200	34,980	29.150	29.20	29.20	-	29.15	29.15	1,200	29.150	-0.68%
2012-05-09	0	29.40	-	-	29.40	29.40	40,100	1,172,940	29.250	29.40	-	-	29.40	29.40	40,100	29.250	-1.84%
2012-05-08	0	29.95	-	-	29.95	29.95	500	14,975	29.950	29.95	-	-	29.95	29.95	500	29.950	0.67%
2012-05-07	0	29.75	28.65	-	29.75	29.75	1,700	50,575	29.750	29.75	28.65	-	29.75	29.75	1,700	29.750	-2.46%
2012-05-04	0	30.50	30.30	-	-	-	0	0	-	30.50	30.30	-	-	-	0	-	-0.33%
2012-05-03	0	30.60	29.40	-	30.60	30.60	13,700	419,220	30.600	30.60	29.40	-	30.60	30.60	13,700	30.600	-0.49%
2012-05-02	0	30.75	-	-	-	-	80,000	2,464,000	30.800	30.75	-	-	-	-	80,000	30.800	0.33%
2012-04-30	0	30.65	-	-	30.55	30.65	1,800	55,010	30.561	30.65	-	-	30.55	30.65	1,800	30.561	1.16%
2012-04-27	0	30.30	-	-	30.30	30.30	900	27,270	30.300	30.30	-	-	30.30	30.30	900	30.300	-0.33%
2012-04-26	0	30.40	30.30	-	-	-	0	0	-	30.40	30.30	-	-	-	0	-	0.33%
2012-04-25	0	30.30	29.00	-	-	-	0	0	-	30.30	29.00	-	-	-	0	-	0.33%
2012-04-24	0	30.20	29.00	-	30.20	30.30	103,500	3,096,000	29.913	30.20	29.00	-	30.20	30.30	103,500	29.913	-0.49%
2012-04-23	0	30.35	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	-0.82%
2012-04-20	0	30.60	-	-	30.60	30.60	600	18,360	30.600	30.60	-	-	30.60	30.60	600	30.600	-0.33%
2012-04-19	0	30.70	30.60	-	-	-	0	0	-	30.70	30.60	-	-	-	0	-	0.00%
2012-04-18	0	30.70	-	-	30.80	30.80	101,600	3,131,280	30.820	30.70	-	-	30.80	30.80	101,600	30.820	0.99%
2012-04-17	0	30.40	30.00	-	30.40	30.40	500	15,200	30.400	30.40	30.00	-	30.40	30.40	500	30.400	0.00%
2012-04-16	0	30.40	30.00	-	30.40	30.40	13,000	395,200	30.400	30.40	30.00	-	30.40	30.40	13,000	30.400	-0.98%
2012-04-13	0	30.70	30.00	-	-	-	0	0	-	30.70	30.00	-	-	-	0	-	1.49%
2012-04-12	0	30.25	30.20	-	-	-	0	0	-	30.25	30.20	-	-	-	0	-	0.17%
2012-04-11	0	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	-1.15%
2012-04-10	0	30.55	-	-	30.55	31.00	8,800	270,880	30.782	30.55	-	-	30.55	31.00	8,800	30.782	-0.97%
2012-04-05	0	30.85	-	-	30.85	31.20	101,400	3,100,435	30.576	30.85	-	-	30.85	31.20	101,400	30.576	-2.06%
2012-04-03	0	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	0.32%
2012-04-02	0	31.40	30.80	-	31.40	31.40	101,000	3,166,400	31.351	31.40	30.80	-	31.40	31.40	101,000	31.350	0.32%
2012-03-30	0	31.30	-	-	31.20	31.30	20,500	639,885	31.214	31.30	-	-	31.20	31.30	20,500	31.214	0.64%
2012-03-29	0	31.10	-	-	31.10	31.10	700	21,770	31.100	31.10	-	-	31.10	31.10	700	31.100	-0.96%
2012-03-28	0	31.40	30.95	-	31.50	31.50	100	3,150	31.500	31.40	30.95	-	31.50	31.50	100	31.500	-0.32%
2012-03-27	0	31.50	30.80	-	-	-	0	0	-	31.50	30.80	-	-	-	0	-	1.61%
2012-03-26	0	31.00	30.90	-	31.00	31.00	1,500	46,500	31.000	31.00	30.90	-	31.00	31.00	1,500	31.000	-0.16%
2012-03-23	0	31.05	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	-1.11%
2012-03-22	0	31.40	31.20	-	-	-	0	0	-	31.40	31.20	-	-	-	0	-	-0.32%
2012-03-21	0	31.50	-	-	31.50	31.60	10,400	328,550	31.591	31.50	-	-	31.50	31.60	10,400	31.591	-0.32%
2012-03-20	0	31.60	31.50	-	31.60	32.00	3,500	111,750	31.929	31.60	31.50	-	31.60	32.00	3,500	31.929	-0.63%
2012-03-19	0	31.80	31.50	-	31.75	31.90	32,100	1,021,590	31.825	31.80	31.50	-	31.75	31.90	32,100	31.825	-0.31%
2012-03-16	0	31.90	31.50	-	-	-	50,000	1,592,500	31.850	31.90	31.50	-	-	-	50,000	31.850	0.00%
2012-03-15	0	31.90	31.10	-	31.90	31.90	8,200	261,580	31.900	31.90	31.10	-	31.90	31.90	8,200	31.900	-0.47%
2012-03-14	0	32.05	31.90	-	32.25	32.25	2,800	90,300	32.250	32.05	31.90	-	32.25	32.25	2,800	32.250	1.10%
2012-03-13	0	31.70	31.00	-	-	-	0	0	-	31.70	31.00	-	-	-	0	-	0.32%
2012-03-12	0	31.60	31.00	-	31.60	31.60	100	3,160	31.600	31.60	31.00	-	31.60	31.60	100	31.600	0.32%
2012-03-09	0	31.50	31.00	-	31.50	31.50	2,000	63,000	31.500	31.50	31.00	-	31.50	31.50	2,000	31.500	0.00%
2012-03-08	0	31.50	31.00	-	31.50	31.50	100,100	3,163,150	31.600	31.50	31.00	-	31.50	31.50	100,100	31.600	1.12%
2012-03-07	0	31.15	31.00	-	31.15	31.15	5,000	155,750	31.150	31.15	31.00	-	31.15	31.15	5,000	31.150	-1.42%
2012-03-06	0	31.60	31.15	-	-	-	0	0	-	31.60	31.15	-	-	-	0	-	-1.40%
2012-03-05	0	32.05	31.65	-	32.05	32.05	10,000	320,500	32.050	32.05	31.65	-	32.05	32.05	10,000	32.050	-1.38%
2012-03-02	0	32.50	31.60	-	32.50	32.50	500	16,250	32.500	32.50	31.60	-	32.50	32.50	500	32.500	0.93%
2012-03-01	0	32.20	31.60	-	32.30	32.30	10,000	323,000	32.300	32.20	31.60	-	32.30	32.30	10,000	32.300	-0.31%
2012-02-29	0	32.30	31.60	-	-	-	0	0	-	32.30	31.60	-	-	-	0	-	0.47%
2012-02-28	0	32.15	31.60	-	31.85	32.15	50,000	1,596,780	31.936	32.15	31.60	-	31.85	32.15	50,000	31.936	0.63%
2012-02-27	0	31.95	31.50	-	32.05	32.05	6,000	192,300	32.050	31.95	31.50	-	32.05	32.05	6,000	32.050	-0.16%
2012-02-24	0	32.00	31.10	-	-	-	0	0	-	32.00	31.10	-	-	-	0	-	0.00%
2012-02-23	0	32.00	31.20	-	-	-	0	0	-	32.00	31.20	-	-	-	0	-	-0.47%
2012-02-22	0	32.15	-	-	31.60	31.90	1,100	34,840	31.673	32.15	-	-	31.60	31.90	1,100	31.673	0.47%
2012-02-21	0	32.00	31.05	-	32.00	32.05	400	12,810	32.025	32.00	31.05	-	32.00	32.05	400	32.025	-0.16%
2012-02-20	0	32.05	31.95	-	32.15	32.15	2,100	67,515	32.150	32.05	31.95	-	32.15	32.15	2,100	32.150	0.47%
2012-02-17	0	31.90	-	-	31.90	31.90	6,100	194,590	31.900	31.90	-	-	31.90	31.90	6,100	31.900	1.75%
2012-02-16	0	31.35	-	-	31.35	31.35	800	25,080	31.350	31.35	-	-	31.35	31.35	800	31.350	-1.57%
2012-02-15	0	31.85	31.10	-	31.85	31.85	13,000	414,050	31.850	31.85	31.10	-	31.85	31.85	13,000	31.850	1.43%
2012-02-14	0	31.40	-	31.85	-	-	0	0	-	31.40	-	31.85	-	-	0	-	0.00%
2012-02-13	0	31.40	30.85	31.85	-	-	0	0	-	31.40	30.85	31.85	-	-	0	-	0.48%
2012-02-10	0	31.25	-	31.85	31.25	31.25	3,000	93,750	31.250	31.25	-	31.85	31.25	31.25	3,000	31.250	-1.11%
2012-02-09	0	31.60	-	31.85	-	-	0	0	-	31.60	-	31.85	-	-	0	-	0.00%
2012-02-08	0	31.60	-	31.85	-	-	0	0	-	31.60	-	31.85	-	-	0	-	0.80%
2012-02-07	0	31.35	-	31.85	-	-	0	0	-	31.35	-	31.85	-	-	0	-	0.00%
2012-02-06	0	31.35	-	31.85	31.35	31.35	100	3,135	31.350	31.35	-	31.85	31.35	31.35	100	31.350	0.80%
2012-02-03	0	31.10	30.60	31.85	-	-	0	0	-	31.10	30.60	31.85	-	-	0	-	0.32%
2012-02-02	0	31.00	30.20	31.85	30.85	31.00	6,000	185,550	30.925	31.00	30.20	31.85	30.85	31.00	6,000	30.925	2.31%
2012-02-01	0	30.30	30.15	31.85	30.30	30.30	200	6,060	30.300	30.30	30.15	31.85	30.30	30.30	200	30.300	-0.16%
2012-01-31	0	30.35	-	31.85	-	-	0	0	-	30.35	-	31.85	-	-	0	-	0.66%
2012-01-30	0	30.15	-	31.85	-	-	0	0	-	30.15	-	31.85	-	-	0	-	-0.66%
2012-01-27	0	30.35	-	31.85	-	-	0	0	-	30.35	-	31.85	-	-	0	-	0.33%
2012-01-26	0	30.25	-	31.85	-	-	0	0	-	30.25	-	31.85	-	-	0	-	0.83%
2012-01-20	0	30.00	-	31.85	29.65	30.00	1,400	41,545	29.675	30.00	-	31.85	29.65	30.00	1,400	29.675	1.18%
2012-01-19	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	1.89%
2012-01-18	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.17%
2012-01-17	0	29.05	-	-	28.65	28.65	1,200	34,380	28.650	29.05	-	-	28.65	28.65	1,200	28.650	2.65%
2012-01-16	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	-1.39%
2012-01-13	0	28.70	28.55	-	-	-	0	0	-	28.70	28.55	-	-	-	0	-	1.23%
2012-01-12	0	28.35	28.30	-	28.35	28.35	1,500	42,525	28.350	28.35	28.30	-	28.35	28.35	1,500	28.350	-0.53%
2012-01-11	0	28.50	28.20	-	28.35	28.50	7,900	224,055	28.361	28.50	28.20	-	28.35	28.50	7,900	28.361	1.24%
2012-01-10	0	28.15	-	-	28.10	28.15	20,000	562,200	28.110	28.15	-	-	28.10	28.15	20,000	28.110	1.62%
2012-01-09	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	0.00%
2012-01-06	0	27.70	-	-	27.70	27.70	300	8,310	27.700	27.70	-	-	27.70	27.70	300	27.700	-1.07%
2012-01-05	0	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.18%
2012-01-04	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.18%
2012-01-03	0	27.90	27.25	-	27.25	27.90	24,100	667,645	27.703	27.90	27.25	-	27.25	27.90	24,100	27.703	2.39%
2011-12-30	0	27.25	-	-	27.00	27.25	200	5,425	27.125	27.25	-	-	27.00	27.25	200	27.125	0.18%
2011-12-29	0	27.20	-	27.75	27.25	27.25	1,000	27,250	27.250	27.20	-	27.75	27.25	27.25	1,000	27.250	-0.91%
2011-12-28	0	27.45	-	27.75	-	-	0	0	-	27.45	-	27.75	-	-	0	-	-1.08%
2011-12-23	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	1.09%
2011-12-22	0	27.45	-	-	-	-	0	0	-	27.45	-	-	-	-	0	-	-0.36%
2011-12-21	0	27.55	-	-	27.55	27.55	200	5,510	27.550	27.55	-	-	27.55	27.55	200	27.550	3.18%
2011-12-20	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2011-12-19	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-1.66%
2011-12-16	0	27.15	-	-	-	-	0	0	-	27.15	-	-	-	-	0	-	1.12%
2011-12-15	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	-1.65%
2011-12-14	0	27.30	26.25	28.70	-	-	0	0	-	27.30	26.25	28.70	-	-	0	-	-0.73%
2011-12-13	0	27.50	-	28.90	27.50	27.90	1,300	36,030	27.715	27.50	-	28.90	27.50	27.90	1,300	27.715	-1.43%
2011-12-12	0	27.90	26.40	-	-	-	0	0	-	27.90	26.40	-	-	-	0	-	0.54%
2011-12-09	0	27.75	26.20	29.15	-	-	0	0	-	27.75	26.20	29.15	-	-	0	-	-3.14%
2011-12-08	0	28.65	26.95	30.05	-	-	0	0	-	28.65	26.95	30.05	-	-	0	-	-0.52%
2011-12-07	0	28.80	-	30.40	-	-	0	0	-	28.80	-	30.40	-	-	0	-	0.70%
2011-12-06	0	28.60	-	31.85	-	-	0	0	-	28.60	-	31.85	-	-	0	-	-0.69%
2011-12-05	0	28.80	-	31.85	-	-	0	0	-	28.80	-	31.85	-	-	0	-	0.00%
2011-12-02	0	28.80	-	31.85	28.70	28.70	15,000	430,500	28.700	28.80	-	31.85	28.70	28.70	15,000	28.700	1.05%
2011-12-01	0	28.50	28.20	31.85	-	-	0	0	-	28.50	28.20	31.85	-	-	0	-	5.17%
2011-11-30	0	27.10	-	31.85	-	-	0	0	-	27.10	-	31.85	-	-	0	-	-0.55%
2011-11-29	0	27.25	-	31.85	27.20	27.20	400	10,880	27.200	27.25	-	31.85	27.20	27.20	400	27.200	1.68%
2011-11-28	0	26.80	-	31.85	-	-	0	0	-	26.80	-	31.85	-	-	0	-	1.13%
2011-11-25	0	26.50	-	31.85	-	-	0	0	-	26.50	-	31.85	-	-	0	-	-0.38%
2011-11-24	0	26.60	26.30	31.85	26.50	26.75	2,700	71,875	26.620	26.60	26.30	31.85	26.50	26.75	2,700	26.620	-0.56%
2011-11-23	0	26.75	-	31.85	-	-	0	0	-	26.75	-	31.85	-	-	0	-	-2.55%
2011-11-22	0	27.45	-	31.85	-	-	0	0	-	27.45	-	31.85	-	-	0	-	-0.72%
2011-11-21	0	27.65	-	31.85	-	-	0	0	-	27.65	-	31.85	-	-	0	-	-1.07%
2011-11-18	0	27.95	-	31.85	27.95	27.95	100	2,795	27.950	27.95	-	31.85	27.95	27.95	100	27.950	-2.61%
2011-11-17	0	28.70	-	31.85	-	-	0	0	-	28.70	-	31.85	-	-	0	-	0.00%
2011-11-16	0	28.70	-	31.85	-	-	0	0	-	28.70	-	31.85	-	-	0	-	-1.37%
2011-11-15	0	29.10	-	31.85	-	-	0	0	-	29.10	-	31.85	-	-	0	-	-1.02%
2011-11-14	0	29.40	-	31.85	-	-	0	0	-	29.40	-	31.85	-	-	0	-	2.44%
2011-11-11	0	28.70	-	31.85	-	-	0	0	-	28.70	-	31.85	-	-	0	-	1.23%
2011-11-10	0	28.35	27.40	31.85	28.40	28.40	13,500	383,400	28.400	28.35	27.40	31.85	28.40	28.40	13,500	28.400	-4.38%
2011-11-09	0	29.65	-	31.85	-	-	0	0	-	29.65	-	31.85	-	-	0	-	1.02%
2011-11-08	0	29.35	-	31.85	-	-	0	0	-	29.35	-	31.85	-	-	0	-	0.00%
2011-11-07	0	29.35	-	31.85	-	-	0	0	-	29.35	-	31.85	-	-	0	-	-0.84%
2011-11-04	0	29.60	-	31.85	-	-	0	0	-	29.60	-	31.85	-	-	0	-	3.14%
2011-11-03	0	28.70	-	31.85	-	-	0	0	-	28.70	-	31.85	-	-	0	-	-1.71%
2011-11-02	0	29.20	-	31.85	-	-	0	0	-	29.20	-	31.85	-	-	0	-	0.17%
2011-11-01	0	29.15	-	31.85	-	-	0	0	-	29.15	-	31.85	-	-	0	-	-3.00%
2011-10-31	0	30.05	-	31.85	30.05	30.05	200	6,010	30.050	30.05	-	31.85	30.05	30.05	200	30.050	0.33%
2011-10-28	0	29.95	-	31.85	-	-	0	0	-	29.95	-	31.85	-	-	0	-	1.87%
2011-10-27	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	2.62%
2011-10-26	0	28.65	28.00	-	-	-	0	0	-	28.65	28.00	-	-	-	0	-	0.35%
2011-10-25	0	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	1.42%
2011-10-24	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	3.11%
2011-10-21	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-0.18%
2011-10-20	0	27.35	-	-	-	-	0	0	-	27.35	-	-	-	-	0	-	-1.80%
2011-10-19	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	1.46%
2011-10-18	0	27.45	-	-	27.50	27.65	1,700	46,885	27.579	27.45	-	-	27.50	27.65	1,700	27.579	-3.51%
2011-10-17	0	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	2.15%
2011-10-14	0	27.85	-	-	-	-	0	0	-	27.85	-	-	-	-	0	-	0.00%
2011-10-13	0	27.85	-	-	27.00	27.00	700	18,900	27.000	27.85	-	-	27.00	27.00	700	27.000	2.39%
2011-10-12	0	27.20	-	-	-	-	0	0	-	27.20	-	-	-	-	0	-	0.37%
2011-10-11	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	2.07%
2011-10-10	0	26.55	-	-	-	-	0	0	-	26.55	-	-	-	-	0	-	0.57%
2011-10-07	0	26.40	26.00	-	26.40	26.40	600	15,840	26.400	26.40	26.00	-	26.40	26.40	600	26.400	2.92%
2011-10-06	0	25.65	-	-	25.55	25.70	2,000	51,155	25.578	25.65	-	-	25.55	25.70	2,000	25.578	2.60%
2011-10-04	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-1.57%
2011-10-03	0	25.40	-	-	25.35	25.85	65,600	1,678,960	25.594	25.40	-	-	25.35	25.85	65,600	25.594	-5.22%
2011-09-30	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	0.00%
2011-09-28	0	26.80	-	-	26.70	26.70	400	10,680	26.700	26.80	-	-	26.70	26.70	400	26.700	3.88%
2011-09-27	0	25.80	-	-	25.80	25.80	1,600	41,280	25.800	25.80	-	-	25.80	25.80	1,600	25.800	0.00%
2011-09-26	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2011-09-23	0	25.80	25.80	-	25.80	25.80	500	12,900	25.800	25.80	25.80	-	25.80	25.80	500	25.800	-4.09%
2011-09-22	0	26.90	-	-	27.10	28.25	800	21,810	27.263	26.90	-	-	27.10	28.25	800	27.263	-5.11%
2011-09-21	0	28.35	28.25	-	-	-	0	0	-	28.35	28.25	-	-	-	0	-	0.00%
2011-09-20	0	28.35	-	-	28.05	28.25	14,800	417,900	28.237	28.35	-	-	28.05	28.25	14,800	28.236	-0.35%
2011-09-19	0	28.45	-	-	28.60	28.60	16,000	457,600	28.600	28.45	-	-	28.60	28.60	16,000	28.600	-3.07%
2011-09-16	0	29.35	-	-	29.35	29.35	1,500	44,025	29.350	29.35	-	-	29.35	29.35	1,500	29.350	2.26%
2011-09-15	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	1.59%
2011-09-14	0	28.25	-	-	28.25	28.30	1,800	50,890	28.272	28.25	-	-	28.25	28.30	1,800	28.272	-3.42%
2011-09-12	0	29.25	-	-	29.25	30.00	200	5,925	29.625	29.25	-	-	29.25	30.00	200	29.625	-2.82%
2011-09-09	0	30.10	30.00	30.10	30.15	30.15	600	18,090	30.150	30.10	30.00	30.10	30.15	30.15	600	30.150	0.33%
2011-09-08	0	30.00	30.00	-	-	-	0	0	-	30.00	30.00	-	-	-	0	-	0.00%
2011-09-07	0	30.00	30.00	-	30.00	30.05	4,300	129,005	30.001	30.00	30.00	-	30.00	30.05	4,300	30.001	0.67%
2011-09-06	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2011-09-05	0	29.80	29.75	29.90	29.80	30.75	1,000	30,240	30.240	29.80	29.75	29.90	29.80	30.75	1,000	30.240	-3.25%
2011-09-02	0	30.80	-	-	30.80	31.00	600	18,580	30.967	30.80	-	-	30.80	31.00	600	30.967	-0.81%
2011-09-01	0	31.05	30.60	-	31.25	31.30	2,800	87,540	31.264	31.05	30.60	-	31.25	31.30	2,800	31.264	1.31%
2011-08-31	0	30.65	30.00	-	30.45	30.45	400	12,180	30.450	30.65	30.00	-	30.45	30.45	400	30.450	0.66%
2011-08-30	0	30.45	29.70	-	30.40	30.45	29,500	897,475	30.423	30.45	29.70	-	30.40	30.45	29,500	30.423	2.53%
2011-08-29	0	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	1.89%
2011-08-26	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	-0.51%
2011-08-25	0	29.30	-	-	29.30	29.30	100	2,930	29.300	29.30	-	-	29.30	29.30	100	29.300	0.34%
2011-08-24	0	29.20	-	-	29.25	29.25	4,700	137,475	29.250	29.20	-	-	29.25	29.25	4,700	29.250	-1.35%
2011-08-23	0	29.60	-	-	29.20	29.60	1,500	44,320	29.547	29.60	-	-	29.20	29.60	1,500	29.547	2.78%
2011-08-22	0	28.80	-	-	28.75	30.00	2,800	81,230	29.011	28.80	-	-	28.75	30.00	2,800	29.011	-0.35%
2011-08-19	0	28.90	-	-	29.10	29.20	5,400	157,480	29.163	28.90	-	-	29.10	29.20	5,400	29.163	-4.15%
2011-08-18	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	-0.99%
2011-08-17	0	30.45	-	-	-	-	0	0	-	30.45	-	-	-	-	0	-	-0.16%
2011-08-16	0	30.50	30.35	30.50	30.75	30.75	1,500	46,125	30.750	30.50	30.35	30.50	30.75	30.75	1,500	30.750	1.16%
2011-08-15	0	30.15	-	-	30.15	30.15	1,500	45,225	30.150	30.15	-	-	30.15	30.15	1,500	30.150	2.20%
2011-08-12	0	29.50	29.35	29.50	29.55	29.80	10,700	316,615	29.590	29.50	29.35	29.50	29.55	29.80	10,700	29.590	-0.34%
2011-08-11	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	-1.17%
2011-08-10	0	29.95	-	-	30.00	30.05	2,100	63,080	30.038	29.95	-	-	30.00	30.05	2,100	30.038	4.17%
2011-08-09	0	28.75	28.60	28.75	28.80	29.05	1,600	46,230	28.894	28.75	28.60	28.75	28.80	29.05	1,600	28.894	-6.20%
2011-08-08	0	30.65	-	-	30.45	30.45	800	24,360	30.450	30.65	-	-	30.45	30.45	800	30.450	-1.45%
2011-08-05	0	31.10	31.10	-	31.10	31.20	4,100	127,730	31.154	31.10	31.10	-	31.10	31.20	4,100	31.154	-5.04%
2011-08-04	0	32.75	-	-	-	-	0	0	-	32.75	-	-	-	-	0	-	-1.21%
2011-08-03	0	33.15	-	-	-	-	0	0	-	33.15	-	-	-	-	0	-	-2.21%
2011-08-02	0	33.90	-	-	33.90	33.90	14,000	474,600	33.900	33.90	-	-	33.90	33.90	14,000	33.900	-1.88%
2011-08-01	0	34.55	34.50	34.90	34.50	34.60	17,200	593,520	34.507	34.55	34.50	34.90	34.50	34.60	17,200	34.507	1.77%
2011-07-29	0	33.95	-	-	-	-	0	0	-	33.95	-	-	-	-	0	-	-1.02%
2011-07-28	0	34.30	33.95	34.50	-	-	0	0	-	34.30	33.95	34.50	-	-	0	-	-0.44%
2011-07-27	0	34.45	34.15	-	-	-	0	0	-	34.45	34.15	-	-	-	0	-	0.00%
2011-07-26	0	34.45	-	-	-	-	0	0	-	34.45	-	-	-	-	0	-	0.88%
2011-07-25	0	34.15	-	34.20	-	-	0	0	-	34.15	-	34.20	-	-	0	-	-0.58%
2011-07-22	0	34.35	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	1.18%
2011-07-21	0	33.95	-	-	34.00	34.00	2,800	95,200	34.000	33.95	-	-	34.00	34.00	2,800	34.000	0.00%
2011-07-20	0	33.95	-	-	-	-	0	0	-	33.95	-	-	-	-	0	-	0.89%
2011-07-19	0	33.65	-	-	-	-	0	0	-	33.65	-	-	-	-	0	-	0.00%
2011-07-18	0	33.65	-	-	33.70	33.70	100	3,370	33.700	33.65	-	-	33.70	33.70	100	33.700	-0.44%
2011-07-15	0	33.80	33.00	-	-	-	0	0	-	33.80	33.00	-	-	-	0	-	0.00%
2011-07-14	0	33.80	33.80	33.95	33.65	33.65	100	3,365	33.650	33.80	33.80	33.95	33.65	33.65	100	33.650	0.45%
2011-07-13	0	33.65	-	-	-	-	0	0	-	33.65	-	-	-	-	0	-	1.36%
2011-07-12	0	33.20	-	-	-	-	0	0	-	33.20	-	-	-	-	0	-	-4.60%
2011-07-11	0	34.80	-	-	-	-	0	0	-	34.80	-	-	-	-	0	-	0.00%
2011-07-08	0	34.80	34.75	34.90	-	-	0	0	-	34.80	34.75	34.90	-	-	0	-	0.58%
2011-07-07	0	34.60	34.55	34.70	-	-	0	0	-	34.60	34.55	34.70	-	-	0	-	0.00%
2011-07-06	0	34.60	34.45	34.60	-	-	0	0	-	34.60	34.45	34.60	-	-	0	-	-0.29%
2011-07-05	0	34.70	34.70	34.85	-	-	0	0	-	34.70	34.70	34.85	-	-	0	-	0.14%
2011-07-04	0	34.65	34.65	34.80	-	-	0	0	-	34.65	34.65	34.80	-	-	0	-	2.06%
2011-06-30	0	33.95	33.95	34.10	-	-	0	0	-	33.95	33.95	34.10	-	-	0	-	1.19%
2011-06-29	0	33.55	33.55	33.70	-	-	0	0	-	33.55	33.55	33.70	-	-	0	-	1.67%
2011-06-28	0	33.00	32.90	33.15	-	-	0	0	-	33.00	32.90	33.15	-	-	0	-	0.00%
2011-06-27	0	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	-0.30%
2011-06-24	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.15%
2011-06-23	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	-0.15%
2011-06-22	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.15%
2011-06-21	0	33.05	32.00	-	-	-	0	0	-	33.05	32.00	-	-	-	0	-	1.23%
2011-06-20	0	32.65	32.00	-	-	-	0	0	-	32.65	32.00	-	-	-	0	-	-0.46%
2011-06-17	0	32.80	32.00	33.00	-	-	0	0	-	32.80	32.00	33.00	-	-	0	-	-0.76%
2011-06-16	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	-1.64%
2011-06-15	0	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2011-06-14	0	33.60	33.00	-	-	-	0	0	-	33.60	33.00	-	-	-	0	-	0.15%
2011-06-13	0	33.55	33.00	-	-	-	0	0	-	33.55	33.00	-	-	-	0	-	-0.59%
2011-06-10	0	33.75	33.00	-	-	-	0	0	-	33.75	33.00	-	-	-	0	-	-0.74%
2011-06-09	0	34.00	-	-	-	-	0	0	-	34.00	-	-	-	-	0	-	-0.15%
2011-06-08	0	34.05	-	-	34.05	34.05	2,900	98,745	34.050	34.05	-	-	34.05	34.05	2,900	34.050	-0.29%
2011-06-07	0	34.15	-	-	34.05	34.15	1,300	44,385	34.142	34.15	-	-	34.05	34.15	1,300	34.142	-0.29%
2011-06-03	0	34.25	-	-	-	-	0	0	-	34.25	-	-	-	-	0	-	0.00%
2011-06-02	0	34.25	-	-	34.30	34.30	1,600	54,880	34.300	34.25	-	-	34.30	34.30	1,600	34.300	-1.01%
2011-06-01	0	34.60	34.55	-	-	-	0	0	-	34.60	34.55	-	-	-	0	-	0.14%
2011-05-31	0	34.55	34.55	34.70	-	-	0	0	-	34.55	34.55	34.70	-	-	0	-	1.47%
2011-05-30	0	34.05	33.50	-	-	-	0	0	-	34.05	33.50	-	-	-	0	-	0.44%
2011-05-27	0	33.90	33.50	-	-	-	0	0	-	33.90	33.50	-	-	-	0	-	1.04%
2011-05-26	0	33.55	33.50	-	-	-	0	0	-	33.55	33.50	-	-	-	0	-	1.36%
2011-05-25	0	33.10	32.95	-	-	-	0	0	-	33.10	32.95	-	-	-	0	-	0.00%
2011-05-24	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.15%
2011-05-23	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	-2.51%
2011-05-20	0	33.90	-	-	-	-	0	0	-	33.90	-	-	-	-	0	-	0.00%
2011-05-19	0	33.90	-	-	33.85	33.90	1,500	50,835	33.890	33.90	-	-	33.85	33.90	1,500	33.890	0.30%
2011-05-18	0	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	0.90%
2011-05-17	0	33.50	-	-	33.50	33.50	3,000	100,500	33.500	33.50	-	-	33.50	33.50	3,000	33.500	-0.45%
2011-05-16	0	33.65	-	-	-	-	0	0	-	33.65	-	-	-	-	0	-	-1.32%
2011-05-13	0	34.10	34.00	-	-	-	0	0	-	34.10	34.00	-	-	-	0	-	0.29%
2011-05-12	0	34.00	-	-	-	-	0	0	-	34.00	-	-	-	-	0	-	-1.73%
2011-05-11	0	34.60	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.29%
2011-05-09	0	34.50	-	-	-	-	0	0	-	34.50	-	-	-	-	0	-	0.88%
2011-05-06	0	34.20	34.00	-	-	-	0	0	-	34.20	34.00	-	-	-	0	-	-1.01%
2011-05-05	0	34.55	34.00	-	-	-	0	0	-	34.55	34.00	-	-	-	0	-	-0.72%
2011-05-04	0	34.80	34.00	-	-	-	0	0	-	34.80	34.00	-	-	-	0	-	-1.56%
2011-05-03	0	35.35	-	-	35.50	35.50	200	7,100	35.500	35.35	-	-	35.50	35.50	200	35.500	-0.14%
2011-04-29	0	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	-0.28%
2011-04-28	0	35.50	35.05	-	-	-	0	0	-	35.50	35.05	-	-	-	0	-	0.00%
2011-04-27	0	35.50	-	-	-	-	0	0	-	35.50	-	-	-	-	0	-	0.00%
2011-04-26	0	35.50	-	-	-	-	0	0	-	35.50	-	-	-	-	0	-	-0.28%
2011-04-21	0	35.60	-	-	-	-	0	0	-	35.60	-	-	-	-	0	-	1.57%
2011-04-20	0	35.05	-	-	-	-	0	0	-	35.05	-	-	-	-	0	-	1.59%
2011-04-19	0	34.50	-	-	-	-	0	0	-	34.50	-	-	-	-	0	-	-0.86%
2011-04-18	0	34.80	-	-	34.80	34.80	100	3,480	34.800	34.80	-	-	34.80	34.80	100	34.800	-0.29%
2011-04-15	0	34.90	-	-	34.90	34.90	200	6,980	34.900	34.90	-	-	34.90	34.90	200	34.900	-0.29%
2011-04-14	0	35.00	34.90	-	35.05	35.05	1,200	42,060	35.050	35.00	34.90	-	35.05	35.05	1,200	35.050	0.14%
2011-04-13	0	34.95	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	0.00%
2011-04-12	0	34.95	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	-1.41%
2011-04-11	0	35.45	-	-	-	-	0	0	-	35.45	-	-	-	-	0	-	0.00%
2011-04-08	0	35.45	-	-	-	-	0	0	-	35.45	-	-	-	-	0	-	0.14%
2011-04-07	0	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	0.00%
2011-04-06	0	35.40	-	-	-	-	0	0	-	35.40	-	-	-	-	0	-	0.71%
2011-04-04	0	35.15	-	-	-	-	0	0	-	35.15	-	-	-	-	0	-	1.30%
2011-04-01	0	34.70	-	-	-	-	0	0	-	34.70	-	-	-	-	0	-	0.87%
2011-03-31	0	34.40	-	-	-	-	0	0	-	34.40	-	-	-	-	0	-	1.03%
2011-03-30	0	34.05	-	-	33.95	33.95	4,000	135,800	33.950	34.05	-	-	33.95	33.95	4,000	33.950	0.59%
2011-03-29	0	33.85	-	-	-	-	0	0	-	33.85	-	-	-	-	0	-	0.00%
2011-03-28	0	33.85	33.05	-	-	-	0	0	-	33.85	33.05	-	-	-	0	-	0.00%
2011-03-25	0	33.85	-	-	-	-	0	0	-	33.85	-	-	-	-	0	-	1.80%
2011-03-24	0	33.25	-	-	-	-	0	0	-	33.25	-	-	-	-	0	-	0.61%
2011-03-23	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	0.30%
2011-03-22	0	32.95	-	-	-	-	0	0	-	32.95	-	-	-	-	0	-	0.00%
2011-03-21	0	32.95	32.75	-	-	-	0	0	-	32.95	32.75	-	-	-	0	-	1.70%
2011-03-18	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	0.93%
2011-03-17	0	32.10	-	-	31.85	31.85	1,000	31,850	31.850	32.10	-	-	31.85	31.85	1,000	31.850	-1.23%
2011-03-16	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.62%
2011-03-15	0	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	-1.37%
2011-03-14	0	32.75	32.65	-	-	-	0	0	-	32.75	32.65	-	-	-	0	-	0.61%
2011-03-11	0	32.55	-	-	-	-	0	0	-	32.55	-	-	-	-	0	-	-2.11%
2011-03-10	0	33.25	33.00	-	33.25	33.25	3,900	129,675	33.250	33.25	33.00	-	33.25	33.25	3,900	33.250	-0.89%
2011-03-09	0	33.55	-	-	-	-	0	0	-	33.55	-	-	-	-	0	-	0.15%
2011-03-08	0	33.50	33.50	-	33.40	33.40	3,000	100,200	33.400	33.50	33.50	-	33.40	33.40	3,000	33.400	0.30%
2011-03-07	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	-0.45%
2011-03-04	0	33.55	-	-	-	-	0	0	-	33.55	-	-	-	-	0	-	0.75%
2011-03-03	0	33.30	-	-	33.30	33.30	100	3,330	33.300	33.30	-	-	33.30	33.30	100	33.300	1.83%
2011-03-02	0	32.70	-	-	-	-	0	0	-	32.70	-	-	-	-	0	-	-0.91%
2011-03-01	0	33.00	-	-	-	-	0	0	-	33.00	-	-	-	-	0	-	1.38%
2011-02-28	0	32.55	-	-	-	-	0	0	-	32.55	-	-	-	-	0	-	0.93%
2011-02-25	0	32.25	-	-	-	-	0	0	-	32.25	-	-	-	-	0	-	0.78%
2011-02-24	0	32.00	-	-	32.30	32.30	200	6,460	32.300	32.00	-	-	32.30	32.30	200	32.300	-1.54%
2011-02-23	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.00%
2011-02-22	0	32.50	32.05	-	32.50	32.50	300	9,750	32.500	32.50	32.05	-	32.50	32.50	300	32.500	-1.66%
2011-02-21	0	33.05	32.75	-	-	-	0	0	-	33.05	32.75	-	-	-	0	-	0.00%
2011-02-18	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	0.76%
2011-02-17	0	32.80	-	-	-	-	0	0	-	32.80	-	-	-	-	0	-	0.46%
2011-02-16	0	32.65	-	-	-	-	0	0	-	32.65	-	-	-	-	0	-	0.00%
2011-02-15	0	32.65	-	-	-	-	0	0	-	32.65	-	-	-	-	0	-	0.00%
2011-02-14	0	32.65	32.30	-	-	-	0	0	-	32.65	32.30	-	-	-	0	-	2.03%
2011-02-11	0	32.00	-	-	32.00	32.00	1,800	57,600	32.000	32.00	-	-	32.00	32.00	1,800	32.000	-0.93%
2011-02-10	0	32.30	-	-	32.50	32.50	200	6,500	32.500	32.30	-	-	32.50	32.50	200	32.500	-2.12%
2011-02-09	0	33.00	-	-	33.25	33.25	1,400	46,550	33.250	33.00	-	-	33.25	33.25	1,400	33.250	-0.90%
2011-02-08	0	33.30	-	-	33.30	33.30	1,200	39,960	33.300	33.30	-	-	33.30	33.30	1,200	33.300	-0.45%
2011-02-07	0	33.45	-	-	33.50	33.50	2,800	93,800	33.500	33.45	-	-	33.50	33.50	2,800	33.500	-0.74%
2011-02-02	0	33.70	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	1.05%
2011-02-01	0	33.35	-	-	33.35	33.35	1,000	33,350	33.350	33.35	-	-	33.35	33.35	1,000	33.350	0.91%
2011-01-31	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	-1.49%
2011-01-28	0	33.55	33.50	-	-	-	0	0	-	33.55	33.50	-	-	-	0	-	-0.45%
2011-01-27	0	33.70	33.50	-	-	-	0	0	-	33.70	33.50	-	-	-	0	-	0.00%
2011-01-26	0	33.70	33.50	-	-	-	0	0	-	33.70	33.50	-	-	-	0	-	0.00%
2011-01-25	0	33.70	33.20	-	33.70	33.70	4,700	158,390	33.700	33.70	33.20	-	33.70	33.70	4,700	33.700	0.45%
2011-01-24	0	33.55	33.20	33.55	33.55	33.55	200	6,710	33.550	33.55	33.20	33.55	33.55	33.55	200	33.550	0.15%
2011-01-21	0	33.50	-	-	-	-	0	0	-	33.50	-	-	-	-	0	-	-1.03%
2011-01-20	0	33.85	-	-	34.10	34.10	800	27,280	34.100	33.85	-	-	34.10	34.10	800	34.100	-1.88%
2011-01-19	0	34.50	34.05	-	34.50	34.50	100	3,450	34.500	34.50	34.05	-	34.50	34.50	100	34.500	1.32%
2011-01-18	0	34.05	34.05	-	-	-	0	0	-	34.05	34.05	-	-	-	0	-	0.00%
2011-01-17	0	34.05	-	-	34.15	34.15	1,200	40,980	34.150	34.05	-	-	34.15	34.15	1,200	34.150	-0.58%
2011-01-14	0	34.25	-	-	34.25	34.40	2,600	89,230	34.319	34.25	-	-	34.25	34.40	2,600	34.319	0.00%
2011-01-13	0	34.25	33.80	-	-	-	0	0	-	34.25	33.80	-	-	-	0	-	0.88%
2011-01-12	0	33.95	33.50	-	-	-	0	0	-	33.95	33.50	-	-	-	0	-	1.04%
2011-01-11	0	33.60	33.40	-	-	-	0	0	-	33.60	33.40	-	-	-	0	-	0.15%
2011-01-10	0	33.55	-	-	-	-	0	0	-	33.55	-	-	-	-	0	-	-1.18%
2011-01-07	0	33.95	-	-	-	-	0	0	-	33.95	-	-	-	-	0	-	-1.02%
2011-01-06	0	34.30	-	-	34.35	34.35	3,000	103,050	34.350	34.30	-	-	34.35	34.35	3,000	34.350	0.00%
2011-01-05	0	34.30	-	-	-	-	0	0	-	34.30	-	-	-	-	0	-	-0.15%
2011-01-04	0	34.35	-	-	-	-	0	0	-	34.35	-	-	-	-	0	-	0.73%
2011-01-03	0	34.10	-	-	-	-	0	0	-	34.10	-	-	-	-	0	-	0.89%
2010-12-31	0	33.80	-	-	-	-	0	0	-	33.80	-	-	-	-	0	-	0.75%
2010-12-30	0	33.55	33.50	33.70	-	-	16,000	538,400	33.650	33.55	33.50	33.70	-	-	16,000	33.650	0.45%
2010-12-29	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.91%
2010-12-28	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2010-12-24	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2010-12-23	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2010-12-22	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.61%
2010-12-21	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	0.30%
2010-12-20	0	32.80	-	-	32.60	32.60	900	29,340	32.600	32.80	-	-	32.60	32.60	900	32.600	-0.15%
2010-12-17	0	32.85	-	-	-	-	0	0	-	32.85	-	-	-	-	0	-	0.15%
2010-12-16	0	32.80	-	-	32.80	32.80	100	3,280	32.800	32.80	-	-	32.80	32.80	100	32.800	-0.61%
2010-12-15	0	33.00	32.90	-	-	-	0	0	-	33.00	32.90	-	-	-	0	-	-0.45%
2010-12-14	0	33.15	33.10	-	33.15	33.15	300	9,945	33.150	33.15	33.10	-	33.15	33.15	300	33.150	0.45%
2010-12-13	0	33.00	-	-	33.00	33.00	300	9,900	33.000	33.00	-	-	33.00	33.00	300	33.000	0.30%
2010-12-10	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	-0.15%
2010-12-09	0	32.95	-	-	-	-	0	0	-	32.95	-	-	-	-	0	-	0.30%
2010-12-08	0	32.85	-	-	-	-	0	0	-	32.85	-	-	-	-	0	-	-0.90%
2010-12-07	0	33.15	-	-	33.00	33.00	100	3,300	33.000	33.15	-	-	33.00	33.00	100	33.000	0.30%
2010-12-06	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	0.46%
2010-12-03	0	32.90	-	-	33.05	33.05	100	3,305	33.050	32.90	-	-	33.05	33.05	100	33.050	0.92%
2010-12-02	0	32.60	32.60	-	-	-	0	0	-	32.60	32.60	-	-	-	0	-	2.03%
2010-12-01	0	31.95	31.90	-	-	-	0	0	-	31.95	31.90	-	-	-	0	-	0.31%
2010-11-30	0	31.85	-	-	-	-	0	0	-	31.85	-	-	-	-	0	-	-0.47%
2010-11-29	0	32.00	-	-	-	-	0	0	-	32.00	-	-	-	-	0	-	0.16%
2010-11-26	0	31.95	-	-	-	-	0	0	-	31.95	-	-	-	-	0	-	-1.24%
2010-11-25	0	32.35	-	-	32.35	32.35	100	3,235	32.350	32.35	-	-	32.35	32.35	100	32.350	0.94%
2010-11-24	0	32.05	-	-	32.05	32.05	300	9,615	32.050	32.05	-	-	32.05	32.05	300	32.050	0.00%
2010-11-23	0	32.05	-	-	-	-	0	0	-	32.05	-	-	-	-	0	-	-3.03%
2010-11-22	0	33.05	-	-	33.05	33.05	5,700	188,385	33.050	33.05	-	-	33.05	33.05	5,700	33.050	1.07%
2010-11-19	0	32.70	-	-	-	-	0	0	-	32.70	-	-	-	-	0	-	0.15%
2010-11-18	0	32.65	-	-	32.65	32.65	1,800	58,770	32.650	32.65	-	-	32.65	32.65	1,800	32.650	2.03%
2010-11-17	0	32.00	-	-	-	-	0	0	-	32.00	-	-	-	-	0	-	-1.69%
2010-11-16	0	32.55	-	-	-	-	0	0	-	32.55	-	-	-	-	0	-	-1.36%
2010-11-15	0	33.00	-	-	33.10	33.25	2,300	76,175	33.120	33.00	-	-	33.10	33.25	2,300	33.120	-0.45%
2010-11-12	0	33.15	-	-	33.15	33.40	800	26,545	33.181	33.15	-	-	33.15	33.40	800	33.181	-2.36%
2010-11-11	0	33.95	-	-	-	-	0	0	-	33.95	-	-	-	-	0	-	-0.15%
2010-11-10	0	34.00	-	-	-	-	0	0	-	34.00	-	-	-	-	0	-	0.00%
2010-11-09	0	34.00	33.85	-	34.00	34.00	200	6,800	34.000	34.00	33.85	-	34.00	34.00	200	34.000	-0.73%
2010-11-08	0	34.25	34.10	-	34.40	34.40	200	6,880	34.400	34.25	34.10	-	34.40	34.40	200	34.400	-0.44%
2010-11-05	0	34.40	-	-	34.40	34.50	8,900	306,495	34.438	34.40	-	-	34.40	34.50	8,900	34.438	2.08%
2010-11-04	0	33.70	33.70	-	-	-	0	0	-	33.70	33.70	-	-	-	0	-	0.90%
2010-11-03	0	33.40	33.20	-	-	-	0	0	-	33.40	33.20	-	-	-	0	-	0.91%
2010-11-02	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.15%
2010-11-01	0	33.05	-	-	-	-	0	0	-	33.05	-	-	-	-	0	-	1.54%
2010-10-29	0	32.55	-	-	32.55	32.55	200	6,510	32.550	32.55	-	-	32.55	32.55	200	32.550	0.46%
2010-10-28	0	32.40	-	-	-	-	0	0	-	32.40	-	-	-	-	0	-	-0.77%
2010-10-27	0	32.65	-	-	32.65	32.65	800	26,120	32.650	32.65	-	-	32.65	32.65	800	32.650	0.00%
2010-10-26	0	32.65	-	-	-	-	0	0	-	32.65	-	-	-	-	0	-	-0.61%
2010-10-25	0	32.85	-	-	32.90	32.90	200	6,580	32.900	32.85	-	-	32.90	32.90	200	32.900	1.08%
2010-10-22	0	32.50	-	-	-	-	0	0	-	32.50	-	-	-	-	0	-	0.00%
2010-10-21	0	32.50	31.50	-	-	-	0	0	-	32.50	31.50	-	-	-	0	-	0.62%
2010-10-20	0	32.30	-	-	-	-	0	0	-	32.30	-	-	-	-	0	-	-0.77%
2010-10-19	0	32.55	-	-	-	-	0	0	-	32.55	-	-	-	-	0	-	0.00%
2010-10-18	0	32.55	-	-	32.90	32.90	100	3,290	32.900	32.55	-	-	32.90	32.90	100	32.900	-1.51%
2010-10-15	0	33.05	32.90	33.05	-	-	0	0	-	33.05	32.90	33.05	-	-	0	-	-0.45%
2010-10-14	0	33.20	-	-	33.20	33.20	3,000	99,600	33.200	33.20	-	-	33.20	33.20	3,000	33.200	1.84%
2010-10-13	0	32.60	32.00	-	-	-	0	0	-	32.60	32.00	-	-	-	0	-	1.24%
2010-10-12	0	32.20	32.00	-	32.35	32.35	100	3,235	32.350	32.20	32.00	-	32.35	32.35	100	32.350	-1.08%
2010-10-11	0	32.55	32.50	-	32.55	32.55	2,000	65,100	32.550	32.55	32.50	-	32.55	32.55	2,000	32.550	1.09%
2010-10-08	0	32.20	32.00	-	-	-	0	0	-	32.20	32.00	-	-	-	0	-	-0.62%
2010-10-07	0	32.40	31.90	-	32.40	32.60	1,100	35,660	32.418	32.40	31.90	-	32.40	32.60	1,100	32.418	-0.92%
2010-10-06	0	32.70	32.00	-	32.70	32.70	1,000	32,700	32.700	32.70	32.00	-	32.70	32.70	1,000	32.700	2.51%
2010-10-05	0	31.90	31.10	-	-	-	0	0	-	31.90	31.10	-	-	-	0	-	0.00%
2010-10-04	0	31.90	31.50	-	-	-	0	0	-	31.90	31.50	-	-	-	0	-	1.27%
2010-09-30	0	31.50	-	-	31.50	31.50	100	3,150	31.500	31.50	-	-	31.50	31.50	100	31.500	0.80%
2010-09-29	0	31.25	30.20	-	-	-	0	0	-	31.25	30.20	-	-	-	0	-	0.81%
2010-09-28	0	31.00	30.40	-	-	-	0	0	-	31.00	30.40	-	-	-	0	-	-0.64%
2010-09-27	0	31.20	30.00	-	31.20	31.20	1,500	46,800	31.200	31.20	30.00	-	31.20	31.20	1,500	31.200	1.46%
2010-09-24	0	30.75	30.00	-	-	-	0	0	-	30.75	30.00	-	-	-	0	-	0.00%
2010-09-22	0	30.75	30.00	-	30.75	30.75	400	12,300	30.750	30.75	30.00	-	30.75	30.75	400	30.750	0.49%
2010-09-21	0	30.60	30.00	-	30.55	30.55	200	6,110	30.550	30.60	30.00	-	30.55	30.55	200	30.550	0.16%
2010-09-20	0	30.55	-	-	-	-	0	0	-	30.55	-	-	-	-	0	-	0.00%
2010-09-17	0	30.55	30.00	-	-	-	0	0	-	30.55	30.00	-	-	-	0	-	0.49%
2010-09-16	0	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.00%
2010-09-15	0	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.16%
2010-09-14	0	30.35	-	-	-	-	0	0	-	30.35	-	-	-	-	0	-	0.66%
2010-09-13	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	1.34%
2010-09-10	0	29.75	-	-	-	-	0	0	-	29.75	-	-	-	-	0	-	1.19%
2010-09-09	0	29.40	-	-	-	-	0	0	-	29.40	-	-	-	-	0	-	0.00%
2010-09-08	0	29.40	28.20	-	-	-	0	0	-	29.40	28.20	-	-	-	0	-	-0.68%
2010-09-07	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	0.00%
2010-09-06	0	29.60	28.55	-	-	-	0	0	-	29.60	28.55	-	-	-	0	-	0.85%
2010-09-03	0	29.35	-	-	-	-	0	0	-	29.35	-	-	-	-	0	-	1.03%
2010-09-02	0	29.05	-	-	-	-	0	0	-	29.05	-	-	-	-	0	-	1.57%
2010-09-01	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	1.06%
2010-08-31	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	-1.05%
2010-08-30	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	0.70%
2010-08-27	0	28.40	-	-	-	-	0	0	-	28.40	-	-	-	-	0	-	-0.18%
2010-08-26	0	28.45	-	-	-	-	0	0	-	28.45	-	-	-	-	0	-	-0.18%
2010-08-25	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	-0.52%
2010-08-24	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	-1.55%
2010-08-23	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	-0.17%
2010-08-20	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	-0.17%
2010-08-19	0	29.20	-	-	-	-	0	0	-	29.20	-	-	-	-	0	-	0.69%
2010-08-18	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.00%
2010-08-17	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.69%
2010-08-16	0	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2010-08-13	0	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.17%
2010-08-12	0	28.75	28.35	-	-	-	0	0	-	28.75	28.35	-	-	-	0	-	-1.20%
2010-08-11	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	-1.36%
2010-08-10	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	-0.84%
2010-08-09	0	29.75	-	-	-	-	0	0	-	29.75	-	-	-	-	0	-	0.17%
2010-08-06	0	29.70	-	-	29.55	29.55	200	5,910	29.550	29.70	-	-	29.55	29.55	200	29.550	0.34%
2010-08-05	0	29.60	29.00	-	-	-	0	0	-	29.60	29.00	-	-	-	0	-	0.34%
2010-08-04	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.00%
2010-08-03	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.17%
2010-08-02	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	1.20%
2010-07-30	0	29.10	29.00	-	-	-	0	0	-	29.10	29.00	-	-	-	0	-	0.00%
2010-07-29	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	-0.17%
2010-07-28	0	29.15	-	-	29.15	29.15	100	2,915	29.150	29.15	-	-	29.15	29.15	100	29.150	0.00%
2010-07-27	0	29.15	-	-	29.15	29.15	200	5,830	29.150	29.15	-	-	29.15	29.15	200	29.150	1.39%
2010-07-26	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.35%
2010-07-23	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	1.78%
2010-07-22	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.00%
2010-07-21	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	1.44%
2010-07-20	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.18%
2010-07-19	0	27.70	-	-	-	-	0	0	-	27.70	-	-	-	-	0	-	-1.25%
2010-07-16	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2010-07-15	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	-0.71%
2010-07-14	0	28.25	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	1.62%
2010-07-13	0	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.00%
2010-07-12	0	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.00%
2010-07-09	0	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	1.09%
2010-07-08	0	27.50	-	-	-	-	0	0	-	27.50	-	-	-	-	0	-	1.66%
2010-07-07	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	0.00%
2010-07-06	0	27.05	-	-	-	-	0	0	-	27.05	-	-	-	-	0	-	1.31%
2010-07-05	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2010-07-02	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	-1.29%
2010-06-30	0	27.05	26.90	-	-	-	0	0	-	27.05	26.90	-	-	-	0	-	-0.92%
2010-06-29	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	-1.80%
2010-06-28	0	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.36%
2010-06-25	0	27.70	-	-	27.70	27.70	400	11,080	27.700	27.70	-	-	27.70	27.70	400	27.700	-1.25%
2010-06-24	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	-0.53%
2010-06-23	0	28.20	-	-	-	-	0	0	-	28.20	-	-	-	-	0	-	-1.05%
2010-06-22	0	28.50	-	-	28.50	28.50	3,000	85,500	28.500	28.50	-	-	28.50	28.50	3,000	28.500	-0.35%
2010-06-21	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	2.88%
2010-06-18	0	27.80	-	-	-	-	0	0	-	27.80	-	-	-	-	0	-	0.72%
2010-06-17	0	27.60	27.40	-	27.60	27.60	16,000	441,600	27.600	27.60	27.40	-	27.60	27.60	16,000	27.600	1.28%
2010-06-15	0	27.25	-	-	-	-	0	0	-	27.25	-	-	-	-	0	-	0.00%
2010-06-14	0	27.25	-	-	27.25	27.25	16,000	436,000	27.250	27.25	-	-	27.25	27.25	16,000	27.250	1.87%
2010-06-11	0	26.75	-	-	-	-	0	0	-	26.75	-	-	-	-	0	-	1.90%
2010-06-10	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2010-06-09	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2010-06-08	0	26.25	26.25	26.40	-	-	0	0	-	26.25	26.25	26.40	-	-	0	-	0.00%
2010-06-07	0	26.25	-	-	26.25	26.25	300	7,875	26.250	26.25	-	-	26.25	26.25	300	26.250	-3.14%
2010-06-04	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.74%
2010-06-03	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	1.51%
2010-06-02	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	-1.30%
2010-06-01	0	26.85	-	-	-	-	0	0	-	26.85	-	-	-	-	0	-	0.00%
2010-05-31	0	26.85	26.80	-	-	-	0	0	-	26.85	26.80	-	-	-	0	-	0.19%
2010-05-28	0	26.80	-	-	-	-	0	0	-	26.80	-	-	-	-	0	-	2.88%
2010-05-27	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	2.16%
2010-05-26	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	1.39%
2010-05-25	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-3.82%
2010-05-24	0	26.15	-	-	26.15	26.15	400	10,460	26.150	26.15	-	-	26.15	26.15	400	26.150	-0.95%
2010-05-20	0	26.40	-	-	26.20	26.20	500	13,100	26.200	26.40	-	-	26.20	26.20	500	26.200	-2.22%
2010-05-19	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	-2.35%
2010-05-18	0	27.65	-	-	-	-	0	0	-	27.65	-	-	-	-	0	-	0.91%
2010-05-17	0	27.40	-	-	-	-	0	0	-	27.40	-	-	-	-	0	-	-3.35%
2010-05-14	0	28.35	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	-0.70%
2010-05-13	0	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	2.15%
2010-05-12	0	27.95	-	-	27.90	27.90	2,200	61,380	27.900	27.95	-	-	27.90	27.90	2,200	27.900	-0.71%
2010-05-11	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.00%
2010-05-10	0	28.15	27.80	-	-	-	0	0	-	28.15	27.80	-	-	-	0	-	3.68%
2010-05-07	0	27.15	26.75	-	-	-	14,000	376,600	26.900	27.15	26.75	-	-	-	14,000	26.900	-2.69%
2010-05-06	0	27.90	27.60	-	-	-	0	0	-	27.90	27.60	-	-	-	0	-	-1.76%
2010-05-05	0	28.40	-	-	28.40	28.40	200	5,680	28.400	28.40	-	-	28.40	28.40	200	28.400	-3.57%
2010-05-04	0	29.45	-	-	29.55	29.55	200	5,910	29.550	29.45	-	-	29.55	29.55	200	29.550	-0.34%
2010-05-03	0	29.55	29.50	-	-	-	0	0	-	29.55	29.50	-	-	-	0	-	-0.51%
2010-04-30	0	29.70	29.65	-	-	-	0	0	-	29.70	29.65	-	-	-	0	-	1.54%
2010-04-29	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.00%
2010-04-28	0	29.25	29.10	-	-	-	0	0	-	29.25	29.10	-	-	-	0	-	-2.17%
2010-04-27	0	29.90	-	-	29.90	29.90	800	23,920	29.900	29.90	-	-	29.90	29.90	800	29.900	-0.50%
2010-04-26	0	30.05	-	-	-	-	0	0	-	30.05	-	-	-	-	0	-	1.18%
2010-04-23	0	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	-0.67%
2010-04-22	0	29.90	-	-	-	-	0	0	-	29.90	-	-	-	-	0	-	-0.50%
2010-04-21	0	30.05	-	-	30.05	30.05	2,800	84,140	30.050	30.05	-	-	30.05	30.05	2,800	30.050	1.69%
2010-04-20	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.17%
2010-04-19	0	29.50	29.00	-	-	-	0	0	-	29.50	29.00	-	-	-	0	-	-2.16%
2010-04-16	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	-0.82%
2010-04-15	0	30.40	-	-	-	-	0	0	-	30.40	-	-	-	-	0	-	0.50%
2010-04-14	0	30.25	-	-	-	-	0	0	-	30.25	-	-	-	-	0	-	0.50%
2010-04-13	0	30.10	-	-	-	-	0	0	-	30.10	-	-	-	-	0	-	-0.99%
2010-04-12	0	30.40	-	-	30.40	30.40	200	6,080	30.400	30.40	-	-	30.40	30.40	200	30.400	0.66%
2010-04-09	0	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	0.50%
2010-04-08	0	30.05	-	-	30.10	30.10	200	6,020	30.100	30.05	-	-	30.10	30.10	200	30.100	-1.15%
2010-04-07	0	30.40	29.65	-	30.40	30.40	500	15,200	30.400	30.40	29.65	-	30.40	30.40	500	30.400	2.53%
2010-04-01	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	1.02%
2010-03-31	0	29.35	29.25	-	-	-	0	0	-	29.35	29.25	-	-	-	0	-	0.00%
2010-03-30	0	29.35	-	-	29.35	29.35	200	5,870	29.350	29.35	-	-	29.35	29.35	200	29.350	2.09%
2010-03-29	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2010-03-26	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2010-03-25	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	-0.35%
2010-03-24	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.00%
2010-03-23	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.00%
2010-03-22	0	28.85	-	-	28.85	28.85	300	8,655	28.850	28.85	-	-	28.85	28.85	300	28.850
2010-03-19	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-18	0	-	28.95	29.15	-	-	0	0	-	-	28.95	29.15	-	-	0	-
2010-03-17	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-16	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-15	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-12	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-11	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-10	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-09	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-08	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-05	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-04	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-03	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-02	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-03-01	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-02-26	0	-	26.85	27.25	-	-	0	0	-	-	26.85	27.25	-	-	0	-
2010-02-25	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-
2010-02-24	0	-	-	-	-	-	0	0	-	-	-	-	-	-	0	-