Horizons S&P Asia ex JANZ IT ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03066	2012-01-27	2016-04-01	2016-05-30	Docs

• Buybacks
• Outstanding
• CCASS
• Total return
• Compare returns
• Prices
• Events

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

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
2016-05-27	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-04-01	0	28.65	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-03-31	0	28.65	-	-	-	-	759,000	21,783,300	28.700	0.527	-	-	-	-	41,293,866	0.5275	0.00%
2016-03-30	0	28.65	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-03-29	0	28.65	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-03-24	0	28.65	-	-	-	-	0	0	-	0.527	-	-	-	-	0	-	0.00%
2016-03-23	0	28.65	-	-	28.65	28.65	2,000	57,300	28.650	0.527	-	-	0.527	0.527	108,811	0.5266	0.53%
2016-03-22	0	28.50	-	-	-	-	0	0	-	0.524	-	-	-	-	0	-	0.00%
2016-03-21	0	28.50	-	-	28.50	28.50	1,000	28,500	28.500	0.524	-	-	0.524	0.524	54,406	0.5238	0.53%
2016-03-18	0	28.35	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2016-03-17	0	28.35	-	-	28.35	28.35	31,000	878,850	28.350	0.521	-	-	0.521	0.521	1,686,574	0.5211	1.61%
2016-03-16	0	27.90	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2016-03-15	0	27.90	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2016-03-14	0	27.90	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2016-03-11	0	27.90	-	27.90	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2016-03-10	0	27.90	-	27.90	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2016-03-09	0	27.90	-	27.90	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2016-03-08	0	27.90	-	27.90	-	-	0	0	-	0.513	-	0.513	-	-	0	-	0.00%
2016-03-07	0	27.90	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2016-03-04	0	27.90	-	-	-	-	0	0	-	0.513	-	-	-	-	0	-	0.00%
2016-03-03	0	27.90	-	-	27.90	27.90	1,500	41,850	27.900	0.513	-	-	0.513	0.513	81,608	0.5128	4.10%
2016-03-02	0	26.80	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2016-03-01	0	26.80	-	-	26.80	26.80	2,500	67,000	26.800	0.493	-	-	0.493	0.493	136,014	0.4926	1.13%
2016-02-29	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2016-02-26	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2016-02-25	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2016-02-24	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2016-02-23	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2016-02-22	0	26.50	26.50	-	-	-	0	0	-	0.487	0.487	-	-	-	0	-	4.95%
2016-02-19	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-18	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-17	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-16	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-15	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-12	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-11	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-05	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-04	0	25.25	-	-	-	-	0	0	-	0.464	-	-	-	-	0	-	0.00%
2016-02-03	0	25.25	-	-	25.25	25.25	4,000	101,000	25.250	0.464	-	-	0.464	0.464	217,622	0.4641	-2.70%
2016-02-02	0	25.95	-	-	25.95	25.95	150,500	3,905,475	25.950	0.477	-	-	0.477	0.477	8,188,046	0.4770	0.19%
2016-02-01	0	25.90	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2016-01-29	0	25.90	-	-	-	-	0	0	-	0.476	-	-	-	-	0	-	0.00%
2016-01-28	0	25.90	-	-	25.90	26.35	18,500	479,375	25.912	0.476	-	-	0.476	0.484	1,006,504	0.4763	-3.36%
2016-01-27	0	26.80	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2016-01-26	0	26.80	-	-	-	-	0	0	-	0.493	-	-	-	-	0	-	0.00%
2016-01-25	0	26.80	-	-	26.80	26.80	1,000	26,800	26.800	0.493	-	-	0.493	0.493	54,406	0.4926	5.51%
2016-01-22	0	25.40	-	-	-	-	0	0	-	0.467	-	-	-	-	0	-	0.00%
2016-01-21	0	25.40	-	25.40	-	-	0	0	-	0.467	-	0.467	-	-	0	-	-2.31%
2016-01-20	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-19	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-18	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-15	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-14	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-13	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2016-01-12	0	26.00	-	26.00	-	-	0	0	-	0.478	-	0.478	-	-	0	-	-0.95%
2016-01-11	0	26.25	-	-	26.25	26.25	500	13,125	26.250	0.482	-	-	0.482	0.482	27,203	0.4825	-4.72%
2016-01-08	0	27.55	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
2016-01-07	0	27.55	-	-	-	-	0	0	-	0.506	-	-	-	-	0	-	0.00%
2016-01-06	0	27.55	-	-	27.55	27.55	500	13,775	27.550	0.506	-	-	0.506	0.506	27,203	0.5064	-4.84%
2016-01-05	0	28.95	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2016-01-04	0	28.95	-	-	-	-	0	0	-	0.532	-	-	-	-	0	-	0.00%
2015-12-31	0	28.95	28.10	-	28.95	28.95	500	14,475	28.950	0.532	0.516	-	0.532	0.532	27,203	0.5321	-1.86%
2015-12-30	0	29.50	-	-	-	-	0	0	-	0.542	-	-	-	-	0	-	0.00%
2015-12-29	0	29.50	-	-	-	-	0	0	-	0.542	-	-	-	-	0	-	0.00%
2015-12-28	0	29.50	-	-	-	-	0	0	-	0.542	-	-	-	-	0	-	0.00%
2015-12-24	0	29.50	-	-	-	-	0	0	-	0.542	-	-	-	-	0	-	0.00%
2015-12-23	0	29.50	-	-	29.50	29.50	1,000	29,500	29.500	0.542	-	-	0.542	0.542	54,406	0.5422	1.03%
2015-12-22	0	29.20	-	-	-	-	0	0	-	0.537	-	-	-	-	0	-	0.00%
2015-12-21	0	29.20	-	-	-	-	0	0	-	0.537	-	-	-	-	0	-	0.00%
2015-12-18	0	29.20	-	-	-	-	0	0	-	0.537	-	-	-	-	0	-	0.00%
2015-12-17	0	29.20	-	-	-	-	0	0	-	0.537	-	-	-	-	0	-	0.00%
2015-12-16	0	29.20	-	-	29.20	29.20	1,000	29,200	29.200	0.537	-	-	0.537	0.537	54,406	0.5367	3.00%
2015-12-15	0	28.35	-	-	-	-	0	0	-	0.521	-	-	-	-	0	-	0.00%
2015-12-14	0	28.35	-	-	28.35	28.35	500	14,175	28.350	0.521	-	-	0.521	0.521	27,203	0.5211	-3.08%
2015-12-11	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-10	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-09	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-08	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-07	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-04	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-03	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-02	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-12-01	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-30	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-27	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-26	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-25	0	29.25	29.00	-	-	-	0	0	-	0.538	0.533	-	-	-	0	-	0.00%
2015-11-24	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-23	0	29.25	-	-	-	-	0	0	-	0.538	-	-	-	-	0	-	0.00%
2015-11-20	0	29.25	-	-	29.25	29.45	3,500	102,475	29.279	0.538	-	-	0.538	0.541	190,420	0.5382	2.45%
2015-11-19	0	28.55	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
2015-11-18	0	28.55	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
2015-11-17	0	28.55	-	-	-	-	0	0	-	0.525	-	-	-	-	0	-	0.00%
2015-11-16	0	28.55	-	-	28.55	28.55	1,000	28,550	28.550	0.525	-	-	0.525	0.525	54,406	0.5248	-3.38%
2015-11-13	0	29.55	-	-	-	-	0	0	-	0.543	-	-	-	-	0	-	0.00%
2015-11-12	0	29.55	-	-	29.55	29.55	1,000	29,550	29.550	0.543	-	-	0.543	0.543	54,406	0.5431	-1.50%
2015-11-11	0	30.00	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
2015-11-10	0	30.00	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
2015-11-09	0	30.00	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
2015-11-06	0	30.00	-	-	-	-	0	0	-	0.551	-	-	-	-	0	-	0.00%
2015-11-05	0	30.00	-	-	30.00	30.50	2,500	75,250	30.100	0.551	-	-	0.551	0.561	136,014	0.5533	0.33%
2015-11-04	0	29.90	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2015-11-03	0	29.90	-	-	29.90	29.90	500	14,950	29.900	0.550	-	-	0.550	0.550	27,203	0.5496	0.00%
2015-11-02	0	29.90	-	-	29.90	29.90	2,000	59,800	29.900	0.550	-	-	0.550	0.550	108,811	0.5496	2.57%
2015-10-30	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-10-29	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-10-28	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-10-27	0	29.15	-	-	29.15	29.15	1,000	29,150	29.150	0.536	-	-	0.536	0.536	54,406	0.5358	3.00%
2015-10-26	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-23	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-22	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-20	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-19	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-16	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-15	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-14	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-13	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-12	0	28.30	-	-	-	-	0	0	-	0.520	-	-	-	-	0	-	0.00%
2015-10-09	0	28.30	-	-	28.30	28.30	500	14,150	28.300	0.520	-	-	0.520	0.520	27,203	0.5202	4.43%
2015-10-08	0	27.10	-	-	27.10	27.10	500	13,550	27.100	0.498	-	-	0.498	0.498	27,203	0.4981	2.26%
2015-10-07	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2015-10-06	0	26.50	-	-	-	-	0	0	-	0.487	-	-	-	-	0	-	0.00%
2015-10-05	0	26.50	26.50	-	-	-	0	0	-	0.487	0.487	-	-	-	0	-	3.92%
2015-10-02	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-30	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-29	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-25	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-24	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-23	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-22	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-21	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-18	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-17	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-16	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-15	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-14	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-11	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-10	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-09	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-08	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	0.00%
2015-09-07	0	25.50	-	-	-	-	0	0	-	0.469	-	-	-	-	0	-	-1.92%
2015-09-04	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-09-02	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-09-01	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-31	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-28	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-27	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-26	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-25	0	26.00	-	-	-	-	0	0	-	0.478	-	-	-	-	0	-	0.00%
2015-08-24	0	26.00	-	26.00	-	-	0	0	-	0.478	-	0.478	-	-	0	-	-2.07%
2015-08-21	0	26.55	-	27.10	-	-	0	0	-	0.488	-	0.498	-	-	0	-	0.00%
2015-08-20	0	26.55	26.35	27.10	26.55	26.55	500	13,275	26.550	0.488	0.484	0.498	0.488	0.488	27,203	0.4880	0.76%
2015-08-19	0	26.35	-	-	-	-	0	0	-	0.484	-	-	-	-	0	-	0.00%
2015-08-18	0	26.35	-	-	-	-	0	0	-	0.484	-	-	-	-	0	-	0.00%
2015-08-17	0	26.35	-	-	26.35	26.35	1,000	26,350	26.350	0.484	-	-	0.484	0.484	54,406	0.4843	-3.48%
2015-08-14	0	27.30	-	-	-	-	0	0	-	0.502	-	-	-	-	0	-	0.00%
2015-08-13	0	27.30	-	-	-	-	0	0	-	0.502	-	-	-	-	0	-	0.00%
2015-08-12	0	27.30	26.50	-	27.30	27.30	1,000	27,300	27.300	0.502	0.487	-	0.502	0.502	54,406	0.5018	-3.02%
2015-08-11	0	28.15	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
2015-08-10	0	28.15	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
2015-08-07	0	28.15	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
2015-08-06	0	28.15	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
2015-08-05	0	28.15	-	-	-	-	0	0	-	0.517	-	-	-	-	0	-	0.00%
2015-08-04	0	28.15	-	-	28.15	28.15	2,000	56,300	28.150	0.517	-	-	0.517	0.517	108,811	0.5174	-2.26%
2015-08-03	0	28.80	-	28.80	-	-	0	0	-	0.529	-	0.529	-	-	0	-	-1.20%
2015-07-31	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-07-30	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-07-29	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-07-28	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-07-27	0	29.15	-	-	-	-	0	0	-	0.536	-	-	-	-	0	-	0.00%
2015-07-24	0	29.15	28.00	-	29.15	29.15	3,000	87,450	29.150	0.536	0.515	-	0.536	0.536	163,217	0.5358	-3.64%
2015-07-23	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-22	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-21	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-20	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-17	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-16	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-15	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-14	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-13	0	30.25	-	-	-	-	0	0	-	0.556	-	-	-	-	0	-	0.00%
2015-07-10	0	30.25	29.40	-	30.25	30.25	500	15,125	30.250	0.556	0.540	-	0.556	0.556	27,203	0.5560	0.83%
2015-07-09	0	30.00	29.15	-	30.00	30.00	500	15,000	30.000	0.551	0.536	-	0.551	0.551	27,203	0.5514	3.81%
2015-07-08	0	28.90	-	-	28.85	28.90	2,500	72,150	28.860	0.531	-	-	0.530	0.531	136,014	0.5305	-5.25%
2015-07-07	0	30.50	29.60	-	30.50	30.65	1,000	30,575	30.575	0.561	0.544	-	0.561	0.563	54,406	0.5620	2.87%
2015-07-06	0	29.65	-	-	29.65	29.65	1,000	29,650	29.650	0.545	-	-	0.545	0.545	54,406	0.5450	-7.63%
2015-07-03	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-07-02	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-30	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-29	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-26	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-25	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-24	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-06-23	0	32.10	-	-	32.10	32.10	2,000	64,150	32.075	0.590	-	-	0.590	0.590	108,811	0.5896	2.23%
2015-06-22	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-06-19	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-06-18	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-06-17	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-06-16	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-06-15	0	31.40	-	-	31.40	31.40	2,000	62,700	31.350	0.577	-	-	0.577	0.577	108,811	0.5762	-0.79%
2015-06-12	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-06-11	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-06-10	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-06-09	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-06-08	0	31.65	-	-	31.65	31.70	2,500	79,150	31.660	0.582	-	-	0.582	0.583	136,014	0.5819	-3.06%
2015-06-05	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-06-04	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-06-03	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-06-02	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-06-01	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-05-29	0	32.65	-	-	-	-	0	0	-	0.600	-	-	-	-	0	-	0.00%
2015-05-28	0	32.65	-	-	32.50	32.65	7,000	228,325	32.618	0.600	-	-	0.597	0.600	380,839	0.5995	0.46%
2015-05-27	0	32.50	-	-	32.50	32.55	9,000	292,550	32.506	0.597	-	-	0.597	0.598	489,651	0.5975	-1.07%
2015-05-26	0	32.85	-	-	32.85	32.85	4,000	131,400	32.850	0.604	-	-	0.604	0.604	217,622	0.6038	3.79%
2015-05-22	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-05-21	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-05-20	0	31.65	-	-	-	-	0	0	-	0.582	-	-	-	-	0	-	0.00%
2015-05-19	0	31.65	-	-	31.65	31.65	5,000	158,250	31.650	0.582	-	-	0.582	0.582	272,028	0.5817	-2.16%
2015-05-18	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-15	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-14	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-13	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-12	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-11	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-08	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-07	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-06	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-05	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-05-04	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-30	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-29	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-28	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-27	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-24	0	32.35	-	-	-	-	0	0	-	0.595	-	-	-	-	0	-	0.00%
2015-04-23	0	32.35	-	-	32.35	32.35	500	16,175	32.350	0.595	-	-	0.595	0.595	27,203	0.5946	1.09%
2015-04-22	0	32.00	-	-	32.00	32.00	2,500	80,000	32.000	0.588	-	-	0.588	0.588	136,014	0.5882	0.79%
2015-04-21	0	31.75	-	-	-	-	0	0	-	0.584	-	-	-	-	0	-	0.00%
2015-04-20	0	31.75	-	-	31.75	31.75	4,000	127,000	31.750	0.584	-	-	0.584	0.584	217,622	0.5836	-3.05%
2015-04-17	0	32.75	-	32.75	-	-	0	0	-	0.602	-	0.602	-	-	0	-	0.00%
2015-04-16	0	32.75	-	33.10	-	-	0	0	-	0.602	-	0.608	-	-	0	-	0.00%
2015-04-15	0	32.75	-	-	32.75	32.75	500	16,375	32.750	0.602	-	-	0.602	0.602	27,203	0.6020	-1.65%
2015-04-14	0	33.30	-	-	-	-	0	0	-	0.612	-	-	-	-	0	-	0.00%
2015-04-13	0	33.30	-	-	32.00	33.30	6,000	197,850	32.975	0.612	-	-	0.588	0.612	326,434	0.6061	1.83%
2015-04-10	0	32.70	-	-	32.70	32.70	500	16,350	32.700	0.601	-	-	0.601	0.601	27,203	0.6010	2.51%
2015-04-09	0	31.90	-	-	-	-	0	0	-	0.586	-	-	-	-	0	-	0.00%
2015-04-08	0	31.90	-	33.00	-	-	0	0	-	0.586	-	0.607	-	-	0	-	0.00%
2015-04-02	0	31.90	-	33.00	31.90	31.90	3,500	111,650	31.900	0.586	-	0.607	0.586	0.586	190,420	0.5863	-2.74%
2015-04-01	0	32.80	-	33.00	32.80	32.80	500	16,400	32.800	0.603	-	0.607	0.603	0.603	27,203	0.6029	-0.15%
2015-03-31	0	32.85	32.00	33.00	-	-	0	0	-	0.604	0.588	0.607	-	-	0	-	0.00%
2015-03-30	0	32.85	31.80	-	-	-	0	0	-	0.604	0.584	-	-	-	0	-	0.00%
2015-03-27	0	32.85	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2015-03-26	0	32.85	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2015-03-25	0	32.85	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2015-03-24	0	32.85	-	-	-	-	0	0	-	0.604	-	-	-	-	0	-	0.00%
2015-03-23	0	32.85	-	-	32.85	32.85	500	16,425	32.850	0.604	-	-	0.604	0.604	27,203	0.6038	2.82%
2015-03-20	0	31.95	31.95	-	-	-	0	0	-	0.587	0.587	-	-	-	0	-	0.00%
2015-03-19	0	31.95	-	-	-	-	0	0	-	0.587	-	-	-	-	0	-	0.00%
2015-03-18	0	31.95	-	32.10	-	-	0	0	-	0.587	-	0.590	-	-	0	-	0.00%
2015-03-17	0	31.95	-	32.10	31.95	31.95	5,000	159,750	31.950	0.587	-	0.590	0.587	0.587	272,028	0.5873	-0.47%
2015-03-16	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-13	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-12	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-03-11	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-10	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-09	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-06	0	32.10	-	32.10	-	-	0	0	-	0.590	-	0.590	-	-	0	-	0.00%
2015-03-05	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-03-04	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-03-03	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-03-02	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-02-27	0	32.10	-	-	-	-	0	0	-	0.590	-	-	-	-	0	-	0.00%
2015-02-26	0	32.10	-	-	32.10	32.10	2,500	80,250	32.100	0.590	-	-	0.590	0.590	136,014	0.5900	-0.47%
2015-02-25	0	32.25	-	-	32.05	32.25	2,000	64,300	32.150	0.593	-	-	0.589	0.593	108,811	0.5909	0.62%
2015-02-24	0	32.05	-	32.05	32.05	32.05	1,500	48,075	32.050	0.589	-	0.589	0.589	0.589	81,608	0.5891	2.40%
2015-02-23	0	31.30	-	31.85	-	-	0	0	-	0.575	-	0.585	-	-	0	-	0.00%
2015-02-18	0	31.30	-	-	-	-	0	0	-	0.575	-	-	-	-	0	-	0.00%
2015-02-17	0	31.30	-	32.00	31.30	31.30	500	15,650	31.300	0.575	-	0.588	0.575	0.575	27,203	0.5753	-1.73%
2015-02-16	0	31.85	-	32.00	-	-	0	0	-	0.585	-	0.588	-	-	0	-	0.00%
2015-02-13	0	31.85	30.15	32.00	31.15	31.85	5,500	174,475	31.723	0.585	0.554	0.588	0.573	0.585	299,231	0.5831	0.00%
2015-02-12	0	31.85	-	32.00	-	-	0	0	-	0.585	-	0.588	-	-	0	-	0.00%
2015-02-11	0	31.85	-	-	31.85	31.85	3,000	95,550	31.850	0.585	-	-	0.585	0.585	163,217	0.5854	2.91%
2015-02-10	0	30.95	-	32.00	-	-	0	0	-	0.569	-	0.588	-	-	0	-	0.00%
2015-02-09	0	30.95	-	32.00	-	-	0	0	-	0.569	-	0.588	-	-	0	-	0.00%
2015-02-06	0	30.95	-	32.00	-	-	0	0	-	0.569	-	0.588	-	-	0	-	0.00%
2015-02-05	0	30.95	-	32.00	-	-	0	0	-	0.569	-	0.588	-	-	0	-	0.00%
2015-02-04	0	30.95	-	-	-	-	0	0	-	0.569	-	-	-	-	0	-	0.00%
2015-02-03	0	30.95	-	32.50	30.95	30.95	5,000	154,750	30.950	0.569	-	0.597	0.569	0.569	272,028	0.5689	-1.43%
2015-02-02	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-30	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-29	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-28	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-27	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-26	0	31.40	-	-	-	-	0	0	-	0.577	-	-	-	-	0	-	0.00%
2015-01-23	0	31.40	-	-	31.40	31.40	1,500	47,100	31.400	0.577	-	-	0.577	0.577	81,608	0.5771	-1.88%
2015-01-22	0	32.00	-	-	32.00	32.00	1,000	32,000	32.000	0.588	-	-	0.588	0.588	54,406	0.5882	3.90%
2015-01-21	0	30.80	30.80	-	-	-	0	0	-	0.566	0.566	-	-	-	0	-	2.16%
2015-01-20	0	30.15	30.15	-	-	-	0	0	-	0.554	0.554	-	-	-	0	-	0.33%
2015-01-19	0	30.05	-	-	-	-	0	0	-	0.552	-	-	-	-	0	-	0.00%
2015-01-16	0	30.05	30.05	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2015-01-15	0	30.05	30.05	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2015-01-14	0	30.05	30.05	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2015-01-13	0	30.05	30.05	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2015-01-12	0	30.05	30.05	-	-	-	0	0	-	0.552	0.552	-	-	-	0	-	0.00%
2015-01-09	0	30.05	-	-	30.05	30.05	5,000	150,250	30.050	0.552	-	-	0.552	0.552	272,028	0.5523	0.33%
2015-01-08	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2015-01-07	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2015-01-06	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2015-01-05	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2015-01-02	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2014-12-31	0	29.95	-	-	-	-	0	0	-	0.550	-	-	-	-	0	-	0.00%
2014-12-30	0	29.95	25.95	-	-	-	0	0	-	0.550	0.477	-	-	-	0	-	0.00%
2014-12-29	0	29.95	25.95	-	29.95	29.95	15,000	449,250	29.950	0.550	0.477	-	0.550	0.550	816,084	0.5505	-1.80%
2014-12-24	0	30.50	29.50	30.50	-	-	0	0	-	0.561	0.542	0.561	-	-	0	-	-0.65%
2014-12-23	0	30.70	-	30.70	-	-	0	0	-	0.564	-	0.564	-	-	0	-	0.00%
2014-12-22	0	30.70	-	30.70	-	-	0	0	-	0.564	-	0.564	-	-	0	-	-0.49%
2014-12-19	0	30.85	29.75	30.85	30.85	30.85	1,000	30,850	30.850	0.567	0.547	0.567	0.567	0.567	54,406	0.5670	4.58%
2014-12-18	0	29.50	-	29.50	-	-	0	0	-	0.542	-	0.542	-	-	0	-	-3.28%
2014-12-17	0	30.50	-	-	-	-	0	0	-	0.561	-	-	-	-	0	-	0.00%
2014-12-16	0	30.50	-	-	30.50	30.50	1,000	30,500	30.500	0.561	-	-	0.561	0.561	54,406	0.5606	-0.16%
2014-12-15	0	30.55	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2014-12-12	0	30.55	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2014-12-11	0	30.55	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2014-12-10	0	30.55	-	-	-	-	0	0	-	0.562	-	-	-	-	0	-	0.00%
2014-12-09	0	30.55	29.50	30.95	-	-	0	0	-	0.562	0.542	0.569	-	-	0	-	0.00%
2014-12-08	0	30.55	-	31.00	-	-	0	0	-	0.562	-	0.570	-	-	0	-	0.00%
2014-12-05	0	30.55	30.05	30.60	-	-	0	0	-	0.562	0.552	0.562	-	-	0	-	0.00%
2014-12-04	0	30.55	30.20	30.70	30.50	30.55	30,000	916,250	30.542	0.562	0.555	0.564	0.561	0.562	1,632,169	0.5614	2.69%
2014-12-03	0	29.75	29.75	30.25	29.75	29.75	10,000	297,500	29.750	0.547	0.547	0.556	0.547	0.547	544,056	0.5468	-1.82%
2014-12-02	0	30.30	30.00	30.50	-	-	0	0	-	0.557	0.551	0.561	-	-	0	-	0.00%
2014-12-01	0	30.30	30.30	30.80	30.30	30.30	4,000	121,200	30.300	0.557	0.557	0.566	0.557	0.557	217,622	0.5569	-1.14%
2014-11-28	0	30.65	30.60	30.70	30.65	30.65	11,000	337,150	30.650	0.563	0.562	0.564	0.563	0.563	598,462	0.5634	-1.29%
2014-11-27	0	31.05	30.55	31.05	31.20	31.20	2,000	62,400	31.200	0.571	0.562	0.571	0.573	0.573	108,811	0.5735	1.80%
2014-11-26	0	30.50	30.00	30.50	30.50	30.50	1,000	30,500	30.500	0.561	0.551	0.561	0.561	0.561	54,406	0.5606	0.66%
2014-11-25	0	30.30	29.80	30.30	-	-	0	0	-	0.557	0.548	0.557	-	-	0	-	-0.66%
2014-11-24	0	30.50	30.00	30.50	30.50	30.50	1,000	30,500	30.500	0.561	0.551	0.561	0.561	0.561	54,406	0.5606	1.16%
2014-11-21	0	30.15	29.75	30.25	-	-	0	0	-	0.554	0.547	0.556	-	-	0	-	0.00%
2014-11-20	0	30.15	29.70	30.20	-	-	0	0	-	0.554	0.546	0.555	-	-	0	-	0.00%
2014-11-19	0	30.15	29.70	30.20	-	-	0	0	-	0.554	0.546	0.555	-	-	0	-	0.00%
2014-11-18	0	30.15	29.65	30.15	-	-	0	0	-	0.554	0.545	0.554	-	-	0	-	-0.50%
2014-11-17	0	30.30	29.80	30.30	-	-	0	0	-	0.557	0.548	0.557	-	-	0	-	-0.49%
2014-11-14	0	30.45	29.95	30.45	-	-	0	0	-	0.560	0.550	0.560	-	-	0	-	-0.16%
2014-11-13	0	30.50	30.00	30.50	-	-	0	0	-	0.561	0.551	0.561	-	-	0	-	0.00%
2014-11-12	0	30.50	30.00	30.50	-	-	0	0	-	0.561	0.551	0.561	-	-	0	-	-0.16%
2014-11-11	0	30.55	30.05	30.55	30.60	30.60	1,000	30,600	30.600	0.562	0.552	0.562	0.562	0.562	54,406	0.5624	1.33%
2014-11-10	0	30.15	30.15	30.65	-	-	0	0	-	0.554	0.554	0.563	-	-	0	-	0.67%
2014-11-07	0	29.95	29.45	29.95	29.95	29.95	1,500	44,925	29.950	0.550	0.541	0.550	0.550	0.550	81,608	0.5505	-0.33%
2014-11-06	0	30.05	29.55	30.05	-	-	0	0	-	0.552	0.543	0.552	-	-	0	-	-0.66%
2014-11-05	0	30.25	29.75	30.25	-	-	0	0	-	0.556	0.547	0.556	-	-	0	-	-0.33%
2014-11-04	0	30.35	29.85	30.35	-	-	0	0	-	0.558	0.549	0.558	-	-	0	-	-0.33%
2014-11-03	0	30.45	30.05	30.55	-	-	0	0	-	0.560	0.552	0.562	-	-	0	-	0.00%
2014-10-31	0	30.45	30.05	30.55	30.45	30.45	2,000	60,900	30.450	0.560	0.552	0.562	0.560	0.560	108,811	0.5597	1.84%
2014-10-30	0	29.90	29.40	29.90	29.90	29.90	1,000	29,900	29.900	0.550	0.540	0.550	0.550	0.550	54,406	0.5496	0.50%
2014-10-29	0	29.75	29.25	29.75	29.75	29.75	2,000	59,500	29.750	0.547	0.538	0.547	0.547	0.547	108,811	0.5468	2.76%
2014-10-28	0	28.95	28.65	29.15	-	-	0	0	-	0.532	0.527	0.536	-	-	0	-	0.00%
2014-10-27	0	28.95	28.45	28.95	-	-	0	0	-	0.532	0.523	0.532	-	-	0	-	0.00%
2014-10-24	0	28.95	28.45	28.95	-	-	0	0	-	0.532	0.523	0.532	-	-	0	-	-0.34%
2014-10-23	0	29.05	28.55	29.05	-	-	0	0	-	0.534	0.525	0.534	-	-	0	-	-0.51%
2014-10-22	0	29.20	28.70	29.20	29.20	29.20	1,000	29,200	29.200	0.537	0.528	0.537	0.537	0.537	54,406	0.5367	1.92%
2014-10-21	0	28.65	28.15	28.65	-	-	0	0	-	0.527	0.517	0.527	-	-	0	-	0.00%
2014-10-20	0	28.65	28.15	28.65	28.65	28.65	1,000	28,650	28.650	0.527	0.517	0.527	0.527	0.527	54,406	0.5266	3.62%
2014-10-17	0	27.65	27.65	28.15	27.65	28.10	6,500	181,700	27.954	0.508	0.508	0.517	0.508	0.516	353,637	0.5138	-2.98%
2014-10-16	0	28.50	28.00	28.50	-	-	0	0	-	0.524	0.515	0.524	-	-	0	-	0.00%
2014-10-15	0	28.50	28.05	28.55	-	-	0	0	-	0.524	0.516	0.525	-	-	0	-	-0.18%
2014-10-14	0	28.55	28.05	28.55	28.55	28.55	1,000	28,550	28.550	0.525	0.516	0.525	0.525	0.525	54,406	0.5248	1.06%
2014-10-13	0	28.25	27.85	28.25	-	-	0	0	-	0.519	0.512	0.519	-	-	0	-	-2.08%
2014-10-10	0	28.85	28.35	28.85	-	-	0	0	-	0.530	0.521	0.530	-	-	0	-	-1.03%
2014-10-09	0	29.15	28.65	29.15	28.65	29.15	2,000	57,800	28.900	0.536	0.527	0.536	0.527	0.536	108,811	0.5312	0.17%
2014-10-08	0	29.10	28.55	29.05	-	-	0	0	-	0.535	0.525	0.534	-	-	0	-	-1.69%
2014-10-07	0	29.60	29.20	29.70	-	-	0	0	-	0.544	0.537	0.546	-	-	0	-	0.00%
2014-10-06	0	29.60	29.15	29.65	-	-	0	0	-	0.544	0.536	0.545	-	-	0	-	0.00%
2014-10-03	0	29.60	29.10	29.60	-	-	0	0	-	0.544	0.535	0.544	-	-	0	-	0.00%
2014-09-30	0	29.60	29.10	29.60	-	-	0	0	-	0.544	0.535	0.544	-	-	0	-	-0.50%
2014-09-29	0	29.75	29.25	29.75	-	-	0	0	-	0.547	0.538	0.547	-	-	0	-	-0.17%
2014-09-26	0	29.80	29.35	29.85	-	-	0	0	-	0.548	0.539	0.549	-	-	0	-	0.00%
2014-09-25	0	29.80	29.30	29.80	-	-	0	0	-	0.548	0.539	0.548	-	-	0	-	-0.17%
2014-09-24	0	29.85	29.35	29.85	-	-	0	0	-	0.549	0.539	0.549	-	-	0	-	-0.50%
2014-09-23	0	30.00	29.50	30.00	-	-	0	0	-	0.551	0.542	0.551	-	-	0	-	-0.99%
2014-09-22	0	30.30	29.80	30.30	30.45	30.45	2,000	60,900	30.450	0.557	0.548	0.557	0.560	0.560	108,811	0.5597	-0.16%
2014-09-19	0	30.35	30.35	30.85	-	-	0	0	-	0.558	0.558	0.567	-	-	0	-	0.33%
2014-09-18	0	30.25	30.25	30.65	-	-	0	0	-	0.556	0.556	0.563	-	-	0	-	0.00%
2014-09-17	0	30.25	30.25	30.75	-	-	0	0	-	0.556	0.556	0.565	-	-	0	-	0.00%
2014-09-16	0	30.25	29.75	30.25	-	-	0	0	-	0.556	0.547	0.556	-	-	0	-	-0.82%
2014-09-15	0	30.50	30.00	30.50	-	-	0	0	-	0.561	0.551	0.561	-	-	0	-	-0.49%
2014-09-12	0	30.65	30.15	30.65	-	-	0	0	-	0.563	0.554	0.563	-	-	0	-	-0.49%
2014-09-11	0	30.80	30.30	30.80	30.90	30.90	1,000	30,900	30.900	0.566	0.557	0.566	0.568	0.568	54,406	0.5680	-0.32%
2014-09-10	0	30.90	30.40	30.90	-	-	0	0	-	0.568	0.559	0.568	-	-	0	-	-0.96%
2014-09-08	0	31.20	30.80	31.30	-	-	0	0	-	0.573	0.566	0.575	-	-	0	-	0.00%
2014-09-05	0	31.20	30.80	31.30	-	-	0	0	-	0.573	0.566	0.575	-	-	0	-	0.00%
2014-09-04	0	31.20	31.05	31.55	-	-	0	0	-	0.573	0.571	0.580	-	-	0	-	0.00%
2014-09-03	0	31.20	31.00	31.45	-	-	0	0	-	0.573	0.570	0.578	-	-	0	-	0.00%
2014-09-02	0	31.20	31.00	31.20	-	-	0	0	-	0.573	0.570	0.573	-	-	0	-	-0.16%
2014-09-01	0	31.25	31.20	31.70	-	-	0	0	-	0.574	0.573	0.583	-	-	0	-	0.00%
2014-08-29	0	31.25	31.00	31.25	31.00	31.25	1,500	46,750	31.167	0.574	0.570	0.574	0.570	0.574	81,608	0.5729	0.81%
2014-08-28	0	31.00	30.85	31.35	31.00	31.00	5,000	155,000	31.000	0.570	0.567	0.576	0.570	0.570	272,028	0.5698	-0.96%
2014-08-27	0	31.30	31.00	31.50	-	-	0	0	-	0.575	0.570	0.579	-	-	0	-	0.00%
2014-08-26	0	31.30	30.80	31.30	31.30	31.30	1,000	31,300	31.300	0.575	0.566	0.575	0.575	0.575	54,406	0.5753	0.32%
2014-08-25	0	31.20	30.80	31.30	-	-	0	0	-	0.573	0.566	0.575	-	-	0	-	0.00%
2014-08-22	0	31.20	31.00	31.50	-	-	0	0	-	0.573	0.570	0.579	-	-	0	-	0.00%
2014-08-21	0	31.20	30.70	31.20	-	-	0	0	-	0.573	0.564	0.573	-	-	0	-	-0.79%
2014-08-20	0	31.45	30.95	31.45	31.50	31.50	1,000	31,500	31.500	0.578	0.569	0.578	0.579	0.579	54,406	0.5790	0.80%
2014-08-19	0	31.20	30.90	31.40	-	-	0	0	-	0.573	0.568	0.577	-	-	0	-	0.00%
2014-08-18	0	31.20	30.70	31.20	-	-	0	0	-	0.573	0.564	0.573	-	-	0	-	0.00%
2014-08-15	0	31.20	30.80	31.30	-	-	0	0	-	0.573	0.566	0.575	-	-	0	-	0.00%
2014-08-14	0	31.20	30.80	31.30	-	-	0	0	-	0.573	0.566	0.575	-	-	0	-	0.00%
2014-08-13	0	31.20	30.70	31.20	31.20	31.20	2,000	62,400	31.200	0.573	0.564	0.573	0.573	0.573	108,811	0.5735	2.13%
2014-08-12	0	30.55	30.55	31.05	-	-	0	0	-	0.562	0.562	0.571	-	-	0	-	0.16%
2014-08-11	0	30.50	30.45	30.95	-	-	0	0	-	0.561	0.560	0.569	-	-	0	-	0.00%
2014-08-08	0	30.50	30.00	30.50	-	-	0	0	-	0.561	0.551	0.561	-	-	0	-	-0.97%
2014-08-07	0	30.80	30.30	30.80	-	-	0	0	-	0.566	0.557	0.566	-	-	0	-	-0.16%
2014-08-06	0	30.85	30.65	31.15	-	-	0	0	-	0.567	0.563	0.573	-	-	0	-	0.00%
2014-08-05	0	30.85	30.80	31.30	-	-	0	0	-	0.567	0.566	0.575	-	-	0	-	0.00%
2014-08-04	0	30.85	30.85	31.35	-	-	0	0	-	0.567	0.567	0.576	-	-	0	-	0.00%
2014-08-01	0	30.85	30.35	30.85	31.00	31.00	500	15,500	31.000	0.567	0.558	0.567	0.570	0.570	27,203	0.5698	-1.59%
2014-07-31	0	31.35	30.85	31.35	-	-	0	0	-	0.576	0.567	0.576	-	-	0	-	-0.95%
2014-07-30	0	31.65	31.55	32.05	31.60	31.65	3,000	94,850	31.617	0.582	0.580	0.589	0.581	0.582	163,217	0.5811	0.48%
2014-07-29	0	31.50	31.50	32.00	-	-	0	0	-	0.579	0.579	0.588	-	-	0	-	0.16%
2014-07-28	0	31.45	31.35	31.85	-	-	0	0	-	0.578	0.576	0.585	-	-	0	-	0.00%
2014-07-25	0	31.45	31.15	31.65	-	-	0	0	-	0.578	0.573	0.582	-	-	0	-	0.00%
2014-07-24	0	31.45	31.30	31.80	-	-	0	0	-	0.578	0.575	0.584	-	-	0	-	0.00%
2014-07-23	0	31.45	31.20	31.45	-	-	0	0	-	0.578	0.573	0.578	-	-	0	-	0.00%
2014-07-22	0	31.45	31.20	31.70	-	-	0	0	-	0.578	0.573	0.583	-	-	0	-	0.00%
2014-07-21	0	31.45	30.95	31.45	31.55	31.55	2,000	63,100	31.550	0.578	0.569	0.578	0.580	0.580	108,811	0.5799	0.48%
2014-07-18	0	31.30	30.85	31.35	-	-	0	0	-	0.575	0.567	0.576	-	-	0	-	0.00%
2014-07-17	0	31.30	30.80	31.30	-	-	0	0	-	0.575	0.566	0.575	-	-	0	-	-0.48%
2014-07-16	0	31.45	30.95	31.45	-	-	0	0	-	0.578	0.569	0.578	-	-	0	-	-0.32%
2014-07-15	0	31.55	31.20	31.55	31.55	31.55	1,000	31,550	31.550	0.580	0.573	0.580	0.580	0.580	54,406	0.5799	0.96%
2014-07-14	0	31.25	31.10	31.30	-	-	0	0	-	0.574	0.572	0.575	-	-	0	-	0.00%
2014-07-11	0	31.25	30.75	31.25	-	-	0	0	-	0.574	0.565	0.574	-	-	0	-	-0.95%
2014-07-10	0	31.55	31.05	31.55	31.55	31.55	1,000	31,550	31.550	0.580	0.571	0.580	0.580	0.580	54,406	0.5799	0.48%
2014-07-09	0	31.40	31.00	31.40	-	-	0	0	-	0.577	0.570	0.577	-	-	0	-	-1.26%
2014-07-08	0	31.80	31.30	31.80	-	-	0	0	-	0.584	0.575	0.584	-	-	0	-	0.00%
2014-07-07	0	31.80	31.30	31.80	31.80	31.80	1,000	31,800	31.800	0.584	0.575	0.584	0.584	0.584	54,406	0.5845	1.92%
2014-07-04	0	31.20	31.20	31.40	31.20	31.20	11,000	343,200	31.200	0.573	0.573	0.577	0.573	0.573	598,462	0.5735	-0.32%
2014-07-03	0	31.30	31.30	31.80	31.30	31.35	26,000	814,100	31.312	0.575	0.575	0.584	0.575	0.576	1,414,546	0.5755	0.32%
2014-07-02	0	31.20	31.20	31.70	31.15	31.20	15,000	467,500	31.167	0.573	0.573	0.583	0.573	0.573	816,084	0.5729	1.79%
2014-06-30	0	30.65	30.50	30.65	-	-	0	0	-	0.563	0.561	0.563	-	-	0	-	0.00%
2014-06-27	0	30.65	30.15	30.65	-	-	0	0	-	0.563	0.554	0.563	-	-	0	-	-0.16%
2014-06-26	0	30.70	30.20	30.70	30.70	30.70	500	15,350	30.700	0.564	0.555	0.564	0.564	0.564	27,203	0.5643	1.15%
2014-06-25	0	30.35	29.85	30.35	-	-	0	0	-	0.558	0.549	0.558	-	-	0	-	-0.49%
2014-06-24	0	30.50	30.00	30.50	30.50	30.50	500	15,250	30.500	0.561	0.551	0.561	0.561	0.561	27,203	0.5606	1.33%
2014-06-23	0	30.10	29.70	30.20	-	-	0	0	-	0.553	0.546	0.555	-	-	0	-	0.00%
2014-06-20	0	30.10	29.65	30.15	-	-	0	0	-	0.553	0.545	0.554	-	-	0	-	-0.99%
2014-06-19	0	30.40	29.90	30.40	-	-	0	0	-	0.559	0.550	0.559	-	-	0	-	0.00%
2014-06-18	0	30.40	29.90	30.40	-	-	0	0	-	0.559	0.550	0.559	-	-	0	-	0.00%
2014-06-17	0	30.40	29.95	30.45	-	-	0	0	-	0.559	0.550	0.560	-	-	0	-	0.00%
2014-06-16	0	30.40	29.90	30.40	30.40	30.40	500	15,200	30.400	0.559	0.550	0.559	0.559	0.559	27,203	0.5588	0.33%
2014-06-13	0	30.30	29.80	30.30	-	-	0	0	-	0.557	0.548	0.557	-	-	0	-	-0.98%
2014-06-12	0	30.60	30.10	30.60	-	-	0	0	-	0.562	0.553	0.562	-	-	0	-	-0.49%
2014-06-11	0	30.75	30.25	30.75	30.15	30.75	1,000	30,450	30.450	0.565	0.556	0.565	0.554	0.565	54,406	0.5597	1.99%
2014-06-10	0	30.15	30.10	30.15	30.15	30.15	500	15,075	30.150	0.554	0.553	0.554	0.554	0.554	27,203	0.5542	0.50%
2014-06-09	0	30.00	29.65	30.15	-	-	0	0	-	0.551	0.545	0.554	-	-	0	-	0.00%
2014-06-06	0	30.00	29.65	30.15	29.80	30.00	3,000	89,600	29.867	0.551	0.545	0.554	0.548	0.551	163,217	0.5490	1.18%
2014-06-05	0	29.65	29.65	30.15	-	-	0	0	-	0.545	0.545	0.554	-	-	0	-	0.17%
2014-06-04	0	29.60	29.60	30.10	29.60	30.15	4,500	134,225	29.828	0.544	0.544	0.553	0.544	0.554	244,825	0.5482	-1.99%
2014-06-03	0	30.20	29.75	30.25	30.20	30.20	500	15,100	30.200	0.555	0.547	0.556	0.555	0.555	27,203	0.5551	1.68%
2014-05-30	0	29.70	29.35	29.85	-	-	0	0	-	0.546	0.539	0.549	-	-	0	-	0.00%
2014-05-29	0	29.70	29.55	30.05	-	-	0	0	-	0.546	0.543	0.552	-	-	0	-	0.00%
2014-05-28	0	29.70	29.65	30.15	-	-	0	0	-	0.546	0.545	0.554	-	-	0	-	1.54%
2014-05-27	0	29.25	29.25	29.75	-	-	0	0	-	0.538	0.538	0.547	-	-	0	-	0.00%
2014-05-26	0	29.25	29.25	29.75	-	-	0	0	-	0.538	0.538	0.547	-	-	0	-	0.00%
2014-05-23	0	29.25	29.25	29.75	-	-	0	0	-	0.538	0.538	0.547	-	-	0	-	0.00%
2014-05-22	0	29.25	29.25	29.75	-	-	0	0	-	0.538	0.538	0.547	-	-	0	-	0.69%
2014-05-21	0	29.05	29.00	29.50	-	-	0	0	-	0.534	0.533	0.542	-	-	0	-	0.00%
2014-05-20	0	29.05	29.10	29.60	-	-	0	0	-	0.534	0.535	0.544	-	-	0	-	0.87%
2014-05-19	0	28.80	28.80	29.30	-	-	0	0	-	0.529	0.529	0.539	-	-	0	-	0.00%
2014-05-16	0	28.80	28.80	29.30	-	-	0	0	-	0.529	0.529	0.539	-	-	0	-	0.70%
2014-05-15	0	28.60	28.55	29.05	-	-	0	0	-	0.526	0.525	0.534	-	-	0	-	0.00%
2014-05-14	0	28.60	28.60	29.10	-	-	0	0	-	0.526	0.526	0.535	-	-	0	-	0.70%
2014-05-13	0	28.40	28.40	28.90	-	-	0	0	-	0.522	0.522	0.531	-	-	0	-	1.61%
2014-05-12	0	27.95	27.95	28.45	-	-	0	0	-	0.514	0.514	0.523	-	-	0	-	0.00%
2014-05-09	0	27.95	27.55	28.05	-	-	0	0	-	0.514	0.506	0.516	-	-	0	-	0.00%
2014-05-08	0	27.95	27.65	28.15	-	-	0	0	-	0.514	0.508	0.517	-	-	0	-	0.00%
2014-05-07	0	27.95	27.75	28.25	-	-	0	0	-	0.514	0.510	0.519	-	-	0	-	0.00%
2014-05-05	0	27.95	27.90	28.40	-	-	0	0	-	0.514	0.513	0.522	-	-	0	-	0.00%
2014-05-02	0	27.95	27.85	28.35	-	-	0	0	-	0.514	0.512	0.521	-	-	0	-	0.00%
2014-04-30	0	27.95	27.45	27.95	-	-	0	0	-	0.514	0.505	0.514	-	-	0	-	-1.41%
2014-04-29	0	28.35	27.85	28.35	-	-	0	0	-	0.521	0.512	0.521	-	-	0	-	-0.53%
2014-04-28	0	28.50	28.05	28.55	-	-	0	0	-	0.524	0.516	0.525	-	-	0	-	0.00%
2014-04-25	0	28.50	28.00	28.50	-	-	0	0	-	0.524	0.515	0.524	-	-	0	-	-0.52%
2014-04-24	0	28.65	28.35	28.85	-	-	0	0	-	0.527	0.521	0.530	-	-	0	-	0.00%
2014-04-23	0	28.65	28.25	28.75	-	-	0	0	-	0.527	0.519	0.528	-	-	0	-	0.00%
2014-04-22	0	28.65	28.15	28.65	28.65	28.65	500	14,325	28.650	0.527	0.517	0.527	0.527	0.527	27,203	0.5266	1.78%
2014-04-17	0	28.15	27.90	28.40	-	-	0	0	-	0.517	0.513	0.522	-	-	0	-	0.00%
2014-04-16	0	28.15	27.90	28.40	-	-	0	0	-	0.517	0.513	0.522	-	-	0	-	0.00%
2014-04-15	0	28.15	27.80	28.30	-	-	0	0	-	0.517	0.511	0.520	-	-	0	-	0.00%
2014-04-14	0	28.15	27.65	28.15	-	-	0	0	-	0.517	0.508	0.517	-	-	0	-	-0.35%
2014-04-11	0	28.25	27.75	28.25	-	-	0	0	-	0.519	0.510	0.519	-	-	0	-	-1.40%
2014-04-10	0	28.65	28.20	28.70	28.65	28.65	1,000	28,650	28.650	0.527	0.518	0.528	0.527	0.527	54,406	0.5266	2.50%
2014-04-09	0	27.95	27.65	28.15	-	-	0	0	-	0.514	0.508	0.517	-	-	0	-	0.00%
2014-04-08	0	27.95	27.45	27.95	-	-	0	0	-	0.514	0.505	0.514	-	-	0	-	0.00%
2014-04-07	0	27.95	27.45	27.95	-	-	0	0	-	0.514	0.505	0.514	-	-	0	-	-0.89%
2014-04-04	0	28.20	27.70	28.20	-	-	0	0	-	0.518	0.509	0.518	-	-	0	-	-0.53%
2014-04-03	0	28.35	27.85	28.35	-	-	0	0	-	0.521	0.512	0.521	-	-	0	-	0.00%
2014-04-02	0	28.35	27.90	28.40	28.35	28.40	4,000	113,550	28.388	0.521	0.513	0.522	0.521	0.522	217,622	0.5218	1.25%
2014-04-01	0	28.00	27.50	28.00	28.00	28.00	1,000	28,000	28.000	0.515	0.505	0.515	0.515	0.515	54,406	0.5147	2.19%
2014-03-31	0	27.40	27.15	27.65	-	-	0	0	-	0.504	0.499	0.508	-	-	0	-	0.00%
2014-03-28	0	27.40	26.95	27.45	27.40	27.40	500	13,700	27.400	0.504	0.495	0.505	0.504	0.504	27,203	0.5036	0.55%
2014-03-27	0	27.25	26.75	27.25	-	-	0	0	-	0.501	0.492	0.501	-	-	0	-	0.00%
2014-03-26	0	27.25	26.75	27.25	27.25	27.30	1,000	27,275	27.275	0.501	0.492	0.501	0.501	0.502	54,406	0.5013	1.30%
2014-03-25	0	26.90	26.40	26.90	-	-	0	0	-	0.494	0.485	0.494	-	-	0	-	-1.28%
2014-03-24	0	27.25	27.00	27.25	27.25	27.25	1,000	27,250	27.250	0.501	0.496	0.501	0.501	0.501	54,406	0.5009	0.93%
2014-03-21	0	27.00	26.50	27.00	26.90	27.05	5,000	134,775	26.955	0.496	0.487	0.496	0.494	0.497	272,028	0.4954	0.19%
2014-03-20	0	26.95	26.45	26.95	-	-	0	0	-	0.495	0.486	0.495	-	-	0	-	-1.28%
2014-03-19	0	27.30	26.80	27.30	26.80	27.30	1,500	40,700	27.133	0.502	0.493	0.502	0.493	0.502	81,608	0.4987	-0.73%
2014-03-18	0	27.50	27.00	27.50	27.50	27.50	1,000	27,500	27.500	0.505	0.496	0.505	0.505	0.505	54,406	0.5055	1.29%
2014-03-17	0	27.15	26.65	27.15	-	-	0	0	-	0.499	0.490	0.499	-	-	0	-	-0.73%
2014-03-14	0	27.35	26.85	27.35	27.65	27.65	500	13,825	27.650	0.503	0.494	0.503	0.508	0.508	27,203	0.5082	-2.15%
2014-03-13	0	27.95	27.65	27.95	27.95	27.95	1,000	27,950	27.950	0.514	0.508	0.514	0.514	0.514	54,406	0.5137	0.36%
2014-03-12	0	27.85	27.35	27.85	28.25	28.25	500	14,125	28.250	0.512	0.503	0.512	0.519	0.519	27,203	0.5192	-1.76%
2014-03-11	0	28.35	28.25	28.35	28.30	28.35	1,000	28,325	28.325	0.521	0.519	0.521	0.520	0.521	54,406	0.5206	0.35%
2014-03-10	0	28.25	28.20	28.25	28.25	28.25	500	14,125	28.250	0.519	0.518	0.519	0.519	0.519	27,203	0.5192	-1.57%
2014-03-07	0	28.70	28.20	28.70	28.70	28.70	1,000	28,700	28.700	0.528	0.518	0.528	0.528	0.528	54,406	0.5275	1.95%
2014-03-06	0	28.15	28.00	28.50	-	-	0	0	-	0.517	0.515	0.524	-	-	0	-	0.00%
2014-03-05	0	28.15	27.65	28.15	28.15	28.15	1,000	28,150	28.150	0.517	0.508	0.517	0.517	0.517	54,406	0.5174	1.44%
2014-03-04	0	27.75	27.25	27.75	27.75	27.75	1,000	27,750	27.750	0.510	0.501	0.510	0.510	0.510	54,406	0.5101	-0.36%
2014-03-03	0	27.85	27.35	27.85	-	-	0	0	-	0.512	0.503	0.512	-	-	0	-	-1.42%
2014-02-28	0	28.25	27.80	28.30	28.15	28.30	2,000	56,450	28.225	0.519	0.511	0.520	0.517	0.520	108,811	0.5188	1.44%
2014-02-27	0	27.85	27.55	28.05	27.85	27.85	500	13,925	27.850	0.512	0.506	0.516	0.512	0.512	27,203	0.5119	1.27%
2014-02-26	0	27.50	27.25	27.75	27.50	27.50	500	13,750	27.500	0.505	0.501	0.510	0.505	0.505	27,203	0.5055	0.18%
2014-02-25	0	27.45	27.20	27.50	27.25	27.45	1,500	41,025	27.350	0.505	0.500	0.505	0.501	0.505	81,608	0.5027	0.37%
2014-02-24	0	27.35	27.00	27.35	27.30	27.35	1,500	41,000	27.333	0.503	0.496	0.503	0.502	0.503	81,608	0.5024	-0.55%
2014-02-21	0	27.50	27.05	27.55	27.45	27.50	1,000	27,475	27.475	0.505	0.497	0.506	0.505	0.505	54,406	0.5050	1.66%
2014-02-20	0	27.05	27.00	27.05	27.05	27.05	1,000	27,050	27.050	0.497	0.496	0.497	0.497	0.497	54,406	0.4972	-1.28%
2014-02-19	0	27.40	27.05	27.45	27.25	27.45	2,000	54,700	27.350	0.504	0.497	0.505	0.501	0.505	108,811	0.5027	0.37%
2014-02-18	0	27.30	26.85	27.35	-	-	500	13,625	27.250	0.502	0.494	0.503	-	-	27,203	0.5009	0.00%
2014-02-17	0	27.30	26.80	27.30	27.20	27.30	1,000	27,250	27.250	0.502	0.493	0.502	0.500	0.502	54,406	0.5009	0.74%
2014-02-14	0	27.10	26.65	27.10	27.00	27.10	1,500	40,600	27.067	0.498	0.490	0.498	0.496	0.498	81,608	0.4975	2.46%
2014-02-13	0	26.45	26.35	26.85	-	-	0	0	-	0.486	0.484	0.494	-	-	0	-	0.00%
2014-02-12	0	26.45	26.45	26.95	-	-	0	0	-	0.486	0.486	0.495	-	-	0	-	0.76%
2014-02-11	0	26.25	26.25	26.65	-	-	0	0	-	0.482	0.482	0.490	-	-	0	-	0.00%
2014-02-10	0	26.25	25.90	26.40	-	-	0	0	-	0.482	0.476	0.485	-	-	0	-	0.00%
2014-02-07	0	26.25	25.80	26.30	26.25	26.30	1,500	39,400	26.267	0.482	0.474	0.483	0.482	0.483	81,608	0.4828	2.54%
2014-02-06	0	25.60	25.35	25.85	-	-	0	0	-	0.471	0.466	0.475	-	-	0	-	0.00%
2014-02-05	0	25.60	25.10	25.60	25.35	25.60	1,500	38,275	25.517	0.471	0.461	0.471	0.466	0.471	81,608	0.4690	-0.78%
2014-02-04	0	25.80	25.30	25.80	-	-	0	0	-	0.474	0.465	0.474	-	-	0	-	-2.09%
2014-01-30	0	26.35	26.20	26.75	-	-	0	0	-	0.484	0.482	0.492	-	-	0	-	0.00%
2014-01-29	0	26.35	26.35	26.85	25.95	26.40	2,000	52,475	26.238	0.484	0.484	0.494	0.477	0.485	108,811	0.4823	0.00%
2014-01-28	0	26.35	25.95	26.45	-	-	0	0	-	0.484	0.477	0.486	-	-	0	-	0.00%
2014-01-27	0	26.35	25.85	26.35	-	-	0	0	-	0.484	0.475	0.484	-	-	0	-	-2.04%
2014-01-24	0	26.90	26.45	26.95	-	-	0	0	-	0.494	0.486	0.495	-	-	0	-	-0.92%
2014-01-23	0	27.15	26.65	27.15	-	-	0	0	-	0.499	0.490	0.499	-	-	0	-	-0.73%
2014-01-22	0	27.35	26.95	27.45	-	-	0	0	-	0.503	0.495	0.505	-	-	0	-	0.00%
2014-01-21	0	27.35	26.85	27.35	-	-	0	0	-	0.503	0.494	0.503	-	-	0	-	0.00%
2014-01-20	0	27.35	27.00	27.35	27.30	27.35	2,000	54,650	27.325	0.503	0.496	0.503	0.502	0.503	108,811	0.5022	0.74%
2014-01-17	0	27.15	26.95	27.30	-	-	0	0	-	0.499	0.495	0.502	-	-	0	-	-0.37%
2014-01-16	0	27.25	27.10	27.25	27.40	27.55	12,000	329,900	27.492	0.501	0.498	0.501	0.504	0.506	652,867	0.5053	-0.55%
2014-01-15	0	27.40	27.35	27.60	27.40	27.40	500	13,700	27.400	0.504	0.503	0.507	0.504	0.504	27,203	0.5036	-0.72%
2014-01-14	0	27.60	27.20	27.70	27.40	27.60	39,000	1,071,400	27.472	0.507	0.500	0.509	0.504	0.507	2,121,819	0.5049	-0.72%
2014-01-13	0	27.80	27.65	28.15	-	-	0	0	-	0.511	0.508	0.517	-	-	0	-	0.00%
2014-01-10	0	27.80	27.30	27.80	27.25	27.80	3,000	82,850	27.617	0.511	0.502	0.511	0.501	0.511	163,217	0.5076	0.36%
2014-01-09	0	27.70	27.20	27.70	-	-	0	0	-	0.509	0.500	0.509	-	-	0	-	0.00%
2014-01-08	0	27.70	27.35	27.85	-	-	0	0	-	0.509	0.503	0.512	-	-	0	-	0.00%
2014-01-07	0	27.70	27.60	27.70	-	-	0	0	-	0.509	0.507	0.509	-	-	0	-	-0.36%
2014-01-06	0	27.80	27.50	27.80	-	-	0	0	-	0.511	0.505	0.511	-	-	0	-	-0.36%
2014-01-03	0	27.90	27.50	27.90	-	-	0	0	-	0.513	0.505	0.513	-	-	0	-	-1.06%
2014-01-02	0	28.20	28.00	28.20	-	-	0	0	-	0.518	0.515	0.518	-	-	0	-	-0.88%
2013-12-31	0	28.45	27.95	28.45	28.50	28.50	1,000	28,500	28.500	0.523	0.514	0.523	0.524	0.524	54,406	0.5238	0.71%
2013-12-30	0	28.25	28.25	28.45	-	-	0	0	-	0.519	0.519	0.523	-	-	0	-	0.00%
2013-12-27	0	28.25	28.05	28.40	-	-	0	0	-	0.519	0.516	0.522	-	-	0	-	0.00%
2013-12-24	0	28.25	28.05	28.30	28.25	28.25	2,500	70,625	28.250	0.519	0.516	0.520	0.519	0.519	136,014	0.5192	0.71%
2013-12-23	0	28.05	27.90	28.35	-	-	0	0	-	0.516	0.513	0.521	-	-	0	-	0.00%
2013-12-20	0	28.05	27.70	28.20	-	-	0	0	-	0.516	0.509	0.518	-	-	0	-	0.00%
2013-12-19	0	28.05	27.75	28.25	-	-	0	0	-	0.516	0.510	0.519	-	-	0	-	0.00%
2013-12-18	0	28.05	27.60	28.10	-	-	0	0	-	0.516	0.507	0.516	-	-	0	-	0.00%
2013-12-17	0	28.05	28.00	28.20	-	-	0	0	-	0.516	0.515	0.518	-	-	0	-	0.00%
2013-12-16	0	28.05	27.65	28.15	-	-	0	0	-	0.516	0.508	0.517	-	-	0	-	0.00%
2013-12-13	0	28.05	27.60	28.05	-	-	0	0	-	0.516	0.507	0.516	-	-	0	-	0.00%
2013-12-12	0	28.05	27.75	28.25	-	-	0	0	-	0.516	0.510	0.519	-	-	0	-	0.00%
2013-12-11	0	28.05	28.05	28.55	-	-	0	0	-	0.516	0.516	0.525	-	-	0	-	0.00%
2013-12-10	0	28.05	28.05	28.55	-	-	0	0	-	0.516	0.516	0.525	-	-	0	-	0.18%
2013-12-09	0	28.00	28.00	28.50	-	-	0	0	-	0.515	0.515	0.524	-	-	0	-	0.00%
2013-12-06	0	28.00	27.60	28.10	-	-	0	0	-	0.515	0.507	0.516	-	-	0	-	0.00%
2013-12-05	0	28.00	27.50	28.00	-	-	0	0	-	0.515	0.505	0.515	-	-	0	-	0.00%
2013-12-04	0	28.00	27.50	28.00	-	-	0	0	-	0.515	0.505	0.515	-	-	0	-	-0.71%
2013-12-03	0	28.20	27.70	28.20	-	-	0	0	-	0.518	0.509	0.518	-	-	0	-	-0.35%
2013-12-02	0	28.30	27.80	28.30	28.35	28.35	1,500	42,525	28.350	0.520	0.511	0.520	0.521	0.521	81,608	0.5211	1.62%
2013-11-29	0	27.85	27.85	28.35	-	-	84,000	2,368,800	28.200	0.512	0.512	0.521	-	-	4,570,072	0.5183	0.54%
2013-11-28	0	27.70	27.65	28.15	-	-	0	0	-	0.509	0.508	0.517	-	-	0	-	0.91%
2013-11-27	0	27.45	27.45	27.95	-	-	0	0	-	0.505	0.505	0.514	-	-	0	-	0.73%
2013-11-26	0	27.25	27.25	27.75	-	-	0	0	-	0.501	0.501	0.510	-	-	0	-	0.18%
2013-11-25	0	27.20	27.05	27.55	-	-	0	0	-	0.500	0.497	0.506	-	-	0	-	0.00%
2013-11-22	0	27.20	26.80	27.30	-	-	0	0	-	0.500	0.493	0.502	-	-	0	-	0.00%
2013-11-21	0	27.20	26.70	27.20	-	-	0	0	-	0.500	0.491	0.500	-	-	0	-	-1.09%
2013-11-20	0	27.50	27.15	27.65	-	-	0	0	-	0.505	0.499	0.508	-	-	0	-	0.00%
2013-11-19	0	27.50	27.45	27.95	-	-	0	0	-	0.505	0.505	0.514	-	-	0	-	0.00%
2013-11-18	0	27.50	27.50	27.85	-	-	0	0	-	0.505	0.505	0.512	-	-	0	-	1.85%
2013-11-15	0	27.00	27.00	27.50	-	-	0	0	-	0.496	0.496	0.505	-	-	0	-	1.50%
2013-11-14	0	26.60	26.60	27.10	26.60	26.60	500	13,300	26.600	0.489	0.489	0.498	0.489	0.489	27,203	0.4889	-0.37%
2013-11-13	0	26.70	26.20	26.70	-	-	0	0	-	0.491	0.482	0.491	-	-	0	-	-1.11%
2013-11-12	0	27.00	26.75	27.25	-	-	0	0	-	0.496	0.492	0.501	-	-	0	-	0.00%
2013-11-11	0	27.00	26.50	27.00	-	-	0	0	-	0.496	0.487	0.496	-	-	0	-	0.00%
2013-11-08	0	27.00	26.50	27.00	27.25	27.25	2,000	54,500	27.250	0.496	0.487	0.496	0.501	0.501	108,811	0.5009	-1.64%
2013-11-07	0	27.45	27.25	27.45	-	-	0	0	-	0.505	0.501	0.505	-	-	0	-	-0.36%
2013-11-06	0	27.55	27.30	27.55	-	-	0	0	-	0.506	0.502	0.506	-	-	0	-	-0.72%
2013-11-05	0	27.75	27.30	27.75	-	-	0	0	-	0.510	0.502	0.510	-	-	0	-	-0.89%
2013-11-04	0	28.00	27.55	28.05	-	-	0	0	-	0.515	0.506	0.516	-	-	0	-	0.00%
2013-11-01	0	28.00	27.65	28.15	-	-	0	0	-	0.515	0.508	0.517	-	-	0	-	0.00%
2013-10-31	0	28.00	27.70	28.00	-	-	0	0	-	0.515	0.509	0.515	-	-	0	-	-1.06%
2013-10-30	0	28.30	27.85	28.35	28.30	28.30	1,000	28,300	28.300	0.520	0.512	0.521	0.520	0.520	54,406	0.5202	2.35%
2013-10-29	0	27.65	27.50	28.00	-	-	0	0	-	0.508	0.505	0.515	-	-	0	-	0.00%
2013-10-28	0	27.65	27.65	28.15	-	-	0	0	-	0.508	0.508	0.517	-	-	0	-	0.91%
2013-10-25	0	27.40	27.30	27.80	-	-	0	0	-	0.504	0.502	0.511	-	-	0	-	0.00%
2013-10-24	0	27.40	27.40	27.90	27.30	27.35	2,000	54,625	27.313	0.504	0.504	0.513	0.502	0.503	108,811	0.5020	-1.97%
2013-10-23	0	27.95	27.45	27.95	27.95	27.95	500	13,975	27.950	0.514	0.505	0.514	0.514	0.514	27,203	0.5137	-0.89%
2013-10-22	0	28.20	27.70	28.20	28.25	28.25	500	14,125	28.250	0.518	0.509	0.518	0.519	0.519	27,203	0.5192	0.36%
2013-10-21	0	28.10	28.10	28.30	-	-	0	0	-	0.516	0.516	0.520	-	-	0	-	0.00%
2013-10-18	0	28.10	27.60	28.10	28.10	28.10	500	14,050	28.100	0.516	0.507	0.516	0.516	0.516	27,203	0.5165	2.00%
2013-10-17	0	27.55	27.20	27.70	-	-	0	0	-	0.506	0.500	0.509	-	-	0	-	0.00%
2013-10-16	0	27.55	27.35	27.55	27.60	27.60	500	13,800	27.600	0.506	0.503	0.506	0.507	0.507	27,203	0.5073	-0.54%
2013-10-15	0	27.70	27.30	27.80	27.70	27.70	4,000	110,800	27.700	0.509	0.502	0.511	0.509	0.509	217,622	0.5091	2.21%
2013-10-11	0	27.10	27.00	27.50	27.10	27.10	6,000	162,600	27.100	0.498	0.496	0.505	0.498	0.498	326,434	0.4981	1.12%
2013-10-10	0	26.80	26.65	27.15	-	-	0	0	-	0.493	0.490	0.499	-	-	0	-	0.00%
2013-10-09	0	26.80	26.60	27.10	-	-	0	0	-	0.493	0.489	0.498	-	-	0	-	0.00%
2013-10-08	0	26.80	26.80	27.30	-	-	0	0	-	0.493	0.493	0.502	-	-	0	-	0.19%
2013-10-07	0	26.75	26.70	27.20	-	-	0	0	-	0.492	0.491	0.500	-	-	0	-	0.00%
2013-10-04	0	26.75	26.75	27.25	-	-	0	0	-	0.492	0.492	0.501	-	-	0	-	0.00%
2013-10-03	0	26.75	26.75	27.25	-	-	0	0	-	0.492	0.492	0.501	-	-	0	-	1.33%
2013-10-02	0	26.40	26.40	26.90	-	-	0	0	-	0.485	0.485	0.494	-	-	0	-	1.54%
2013-09-30	0	26.00	25.75	26.25	-	-	0	0	-	0.478	0.473	0.482	-	-	0	-	0.00%
2013-09-27	0	26.00	25.95	26.45	-	-	0	0	-	0.478	0.477	0.486	-	-	0	-	0.00%
2013-09-26	0	26.00	25.80	26.30	-	-	0	0	-	0.478	0.474	0.483	-	-	0	-	0.00%
2013-09-25	0	26.00	25.80	26.30	-	-	0	0	-	0.478	0.474	0.483	-	-	0	-	0.00%
2013-09-24	0	26.00	25.90	26.40	-	-	0	0	-	0.478	0.476	0.485	-	-	0	-	0.00%
2013-09-23	0	26.00	25.85	26.35	-	-	0	0	-	0.478	0.475	0.484	-	-	0	-	0.00%
2013-09-19	0	26.00	25.90	26.40	-	-	0	0	-	0.478	0.476	0.485	-	-	0	-	0.00%
2013-09-18	0	26.00	25.60	26.10	-	-	0	0	-	0.478	0.471	0.480	-	-	0	-	0.00%
2013-09-17	0	26.00	25.75	26.25	-	-	0	0	-	0.478	0.473	0.482	-	-	0	-	0.00%
2013-09-16	0	26.00	26.00	26.50	-	-	0	0	-	0.478	0.478	0.487	-	-	0	-	0.78%
2013-09-13	0	25.80	25.65	26.15	-	-	0	0	-	0.474	0.471	0.481	-	-	0	-	0.00%
2013-09-12	0	25.80	25.80	26.30	-	-	0	0	-	0.474	0.474	0.483	-	-	0	-	0.39%
2013-09-11	0	25.70	25.70	26.20	-	-	0	0	-	0.472	0.472	0.482	-	-	0	-	0.78%
2013-09-10	0	25.50	25.50	26.00	-	-	0	0	-	0.469	0.469	0.478	-	-	0	-	1.80%
2013-09-09	0	25.05	25.05	25.55	-	-	0	0	-	0.460	0.460	0.470	-	-	0	-	0.60%
2013-09-06	0	24.90	24.90	25.40	-	-	0	0	-	0.458	0.458	0.467	-	-	0	-	0.20%
2013-09-05	0	24.85	24.85	25.35	-	-	0	0	-	0.457	0.457	0.466	-	-	0	-	0.00%
2013-09-04	0	24.85	24.60	25.15	-	-	0	0	-	0.457	0.452	0.462	-	-	0	-	0.00%
2013-09-03	0	24.85	24.55	25.10	24.85	24.85	500	12,425	24.850	0.457	0.451	0.461	0.457	0.457	27,203	0.4568	0.40%
2013-09-02	0	24.75	24.70	24.80	-	-	0	0	-	0.455	0.454	0.456	-	-	0	-	0.00%
2013-08-30	0	24.75	24.75	25.25	-	-	0	0	-	0.455	0.455	0.464	-	-	0	-	1.23%
2013-08-29	0	24.45	24.45	24.95	-	-	0	0	-	0.449	0.449	0.459	-	-	0	-	2.73%
2013-08-28	0	23.80	23.65	24.15	-	-	0	0	-	0.437	0.435	0.444	-	-	0	-	0.00%
2013-08-27	0	23.80	23.70	24.20	-	-	0	0	-	0.437	0.436	0.445	-	-	0	-	0.00%
2013-08-26	0	23.80	23.80	24.30	-	-	0	0	-	0.437	0.437	0.447	-	-	0	-	0.42%
2013-08-23	0	23.70	23.65	24.15	-	-	0	0	-	0.436	0.435	0.444	-	-	0	-	0.00%
2013-08-22	0	23.70	23.20	23.70	-	-	0	0	-	0.436	0.426	0.436	-	-	0	-	-0.42%
2013-08-21	0	23.80	23.30	23.80	-	-	0	0	-	0.437	0.428	0.437	-	-	0	-	-0.42%
2013-08-20	0	23.90	23.40	23.90	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	-1.24%
2013-08-19	0	24.20	23.65	24.15	-	-	0	0	-	0.445	0.435	0.444	-	-	0	-	-0.21%
2013-08-16	0	24.25	23.75	24.25	-	-	0	0	-	0.446	0.437	0.446	-	-	0	-	-0.41%
2013-08-15	0	24.35	24.25	24.75	-	-	0	0	-	0.448	0.446	0.455	-	-	0	-	0.00%
2013-08-13	0	24.35	24.35	24.85	-	-	0	0	-	0.448	0.448	0.457	-	-	0	-	0.83%
2013-08-12	0	24.15	23.90	24.40	-	-	0	0	-	0.444	0.439	0.448	-	-	0	-	0.00%
2013-08-09	0	24.15	23.75	24.25	-	-	0	0	-	0.444	0.437	0.446	-	-	0	-	0.00%
2013-08-08	0	24.15	23.65	24.15	24.25	24.25	20,500	492,125	24.006	0.444	0.435	0.444	0.446	0.446	1,115,315	0.4412	-0.62%
2013-08-07	0	24.30	23.70	24.30	24.30	24.40	2,000	48,700	24.350	0.447	0.436	0.447	0.447	0.448	108,811	0.4476	-0.21%
2013-08-06	0	24.35	24.10	24.60	24.05	24.35	2,000	48,400	24.200	0.448	0.443	0.452	0.442	0.448	108,811	0.4448	1.25%
2013-08-05	0	24.05	23.90	24.40	-	-	4,000	96,000	24.000	0.442	0.439	0.448	-	-	217,622	0.4411	0.00%
2013-08-02	0	24.05	23.65	24.15	23.65	24.05	13,500	320,575	23.746	0.442	0.435	0.444	0.435	0.442	734,476	0.4365	1.05%
2013-08-01	0	23.80	23.50	24.00	23.80	23.80	5,000	119,000	23.800	0.437	0.432	0.441	0.437	0.437	272,028	0.4375	0.85%
2013-07-31	0	23.60	23.35	23.85	-	-	0	0	-	0.434	0.429	0.438	-	-	0	-	0.00%
2013-07-30	0	23.60	23.55	24.05	-	-	0	0	-	0.434	0.433	0.442	-	-	0	-	0.00%
2013-07-29	0	23.60	23.35	23.85	-	-	0	0	-	0.434	0.429	0.438	-	-	0	-	0.00%
2013-07-26	0	23.60	23.60	24.10	-	-	0	0	-	0.434	0.434	0.443	-	-	0	-	1.07%
2013-07-25	0	23.35	23.35	23.85	-	-	0	0	-	0.429	0.429	0.438	-	-	0	-	0.21%
2013-07-24	0	23.30	23.30	23.80	-	-	0	0	-	0.428	0.428	0.437	-	-	0	-	0.43%
2013-07-23	0	23.20	23.15	23.65	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.00%
2013-07-22	0	23.20	22.70	23.20	-	-	0	0	-	0.426	0.417	0.426	-	-	0	-	0.00%
2013-07-19	0	23.20	22.70	23.20	-	-	0	0	-	0.426	0.417	0.426	-	-	0	-	-1.28%
2013-07-18	0	23.50	23.00	23.50	-	-	0	0	-	0.432	0.423	0.432	-	-	0	-	-0.42%
2013-07-17	0	23.60	23.35	23.85	23.60	23.60	500	11,800	23.600	0.434	0.429	0.438	0.434	0.434	27,203	0.4338	0.00%
2013-07-16	0	23.60	23.50	23.65	-	-	0	0	-	0.434	0.432	0.435	-	-	0	-	0.00%
2013-07-15	0	23.60	23.20	23.60	23.60	23.60	500	11,800	23.600	0.434	0.426	0.434	0.434	0.434	27,203	0.4338	2.61%
2013-07-12	0	23.00	23.00	23.50	-	-	0	0	-	0.423	0.423	0.432	-	-	0	-	0.66%
2013-07-11	0	22.85	22.80	23.30	22.85	22.85	500	11,425	22.850	0.420	0.419	0.428	0.420	0.420	27,203	0.4200	3.63%
2013-07-10	0	22.05	22.00	22.50	-	-	0	0	-	0.405	0.404	0.414	-	-	0	-	0.00%
2013-07-09	0	22.05	21.85	22.35	-	-	0	0	-	0.405	0.402	0.411	-	-	0	-	0.00%
2013-07-08	0	22.05	21.55	22.05	-	-	0	0	-	0.405	0.396	0.405	-	-	0	-	-2.00%
2013-07-05	0	22.50	22.10	22.60	-	-	0	0	-	0.414	0.406	0.415	-	-	0	-	0.00%
2013-07-04	0	22.50	22.15	22.65	-	-	0	0	-	0.414	0.407	0.416	-	-	0	-	0.00%
2013-07-03	0	22.50	22.00	22.50	-	-	0	0	-	0.414	0.404	0.414	-	-	0	-	-0.22%
2013-07-02	0	22.55	22.55	23.05	22.55	22.85	1,000	22,700	22.700	0.414	0.414	0.424	0.414	0.420	54,406	0.4172	-1.10%
2013-06-28	0	22.80	22.80	23.30	22.80	22.90	1,500	34,275	22.850	0.419	0.419	0.428	0.419	0.421	81,608	0.4200	1.11%
2013-06-27	0	22.55	22.55	23.05	-	-	0	0	-	0.414	0.414	0.424	-	-	0	-	1.81%
2013-06-26	0	22.15	21.80	22.30	-	-	0	0	-	0.407	0.401	0.410	-	-	0	-	0.00%
2013-06-25	0	22.15	21.65	22.15	-	-	0	0	-	0.407	0.398	0.407	-	-	0	-	-0.67%
2013-06-24	0	22.30	21.80	22.30	-	-	0	0	-	0.410	0.401	0.410	-	-	0	-	-1.76%
2013-06-21	0	22.70	22.15	22.65	-	-	0	0	-	0.417	0.407	0.416	-	-	0	-	-1.09%
2013-06-20	0	22.95	22.45	22.95	-	-	0	0	-	0.422	0.413	0.422	-	-	0	-	-2.75%
2013-06-19	0	23.60	23.20	23.70	-	-	0	0	-	0.434	0.426	0.436	-	-	0	-	0.00%
2013-06-18	0	23.60	23.35	23.85	-	-	0	0	-	0.434	0.429	0.438	-	-	0	-	0.00%
2013-06-17	0	23.60	23.25	23.75	-	-	0	0	-	0.434	0.427	0.437	-	-	0	-	0.00%
2013-06-14	0	23.60	23.30	23.80	-	-	0	0	-	0.434	0.428	0.437	-	-	0	-	0.00%
2013-06-13	0	23.60	23.10	23.60	-	-	0	0	-	0.434	0.425	0.434	-	-	0	-	-2.68%
2013-06-11	0	24.25	23.75	24.25	-	-	0	0	-	0.446	0.437	0.446	-	-	0	-	-1.02%
2013-06-10	0	24.50	24.10	24.60	-	-	0	0	-	0.450	0.443	0.452	-	-	0	-	0.00%
2013-06-07	0	24.50	24.00	24.50	-	-	0	0	-	0.450	0.441	0.450	-	-	0	-	-1.80%
2013-06-06	0	24.95	24.45	24.95	-	-	0	0	-	0.459	0.449	0.459	-	-	0	-	-0.80%
2013-06-05	0	25.15	24.65	25.15	-	-	0	0	-	0.462	0.453	0.462	-	-	0	-	0.00%
2013-06-04	0	25.15	24.75	25.25	-	-	0	0	-	0.462	0.455	0.464	-	-	0	-	0.00%
2013-06-03	0	25.15	24.65	25.15	-	-	0	0	-	0.462	0.453	0.462	-	-	0	-	-0.59%
2013-05-31	0	25.30	24.80	25.30	-	-	0	0	-	0.465	0.456	0.465	-	-	0	-	0.00%
2013-05-30	0	25.30	24.80	25.30	25.30	25.30	23,000	578,100	25.135	0.465	0.456	0.465	0.465	0.465	1,251,329	0.4620	2.85%
2013-05-29	0	24.60	24.60	25.10	-	-	32,000	801,600	25.050	0.452	0.452	0.461	-	-	1,740,980	0.4604	0.82%
2013-05-28	0	24.40	24.35	24.85	-	-	10,000	247,750	24.775	0.448	0.448	0.457	-	-	544,056	0.4554	0.00%
2013-05-27	0	24.40	24.35	24.70	-	-	15,000	369,750	24.650	0.448	0.448	0.454	-	-	816,084	0.4531	0.00%
2013-05-24	0	24.40	24.05	24.40	-	-	0	0	-	0.448	0.442	0.448	-	-	0	-	-0.20%
2013-05-23	0	24.45	24.30	24.45	24.70	24.70	1,000	24,700	24.700	0.449	0.447	0.449	0.454	0.454	54,406	0.4540	-2.78%
2013-05-22	0	25.15	24.80	25.15	25.15	25.15	1,000	25,150	25.150	0.462	0.456	0.462	0.462	0.462	54,406	0.4623	1.82%
2013-05-21	0	24.70	24.70	25.05	-	-	35,000	876,750	25.050	0.454	0.454	0.460	-	-	1,904,197	0.4604	0.41%
2013-05-20	0	24.60	24.60	24.95	-	-	0	0	-	0.452	0.452	0.459	-	-	0	-	0.41%
2013-05-16	0	24.50	24.50	24.85	-	-	0	0	-	0.450	0.450	0.457	-	-	0	-	0.00%
2013-05-15	0	24.50	24.25	24.60	-	-	0	0	-	0.450	0.446	0.452	-	-	0	-	0.00%
2013-05-14	0	24.50	24.30	24.65	-	-	0	0	-	0.450	0.447	0.453	-	-	0	-	0.00%
2013-05-13	0	24.50	24.15	24.50	-	-	0	0	-	0.450	0.444	0.450	-	-	0	-	-0.61%
2013-05-10	0	24.65	24.35	24.65	-	-	0	0	-	0.453	0.448	0.453	-	-	0	-	-0.60%
2013-05-09	0	24.80	24.80	25.15	-	-	0	0	-	0.456	0.456	0.462	-	-	0	-	0.81%
2013-05-08	0	24.60	24.60	24.95	-	-	0	0	-	0.452	0.452	0.459	-	-	0	-	0.41%
2013-05-07	0	24.50	24.30	24.80	-	-	0	0	-	0.450	0.447	0.456	-	-	0	-	0.00%
2013-05-06	0	24.50	24.50	24.85	-	-	0	0	-	0.450	0.450	0.457	-	-	0	-	0.62%
2013-05-03	0	24.35	24.35	24.70	-	-	0	0	-	0.448	0.448	0.454	-	-	0	-	0.41%
2013-05-02	0	24.25	24.25	24.75	-	-	0	0	-	0.446	0.446	0.455	-	-	0	-	0.62%
2013-04-30	0	24.10	24.10	24.60	-	-	0	0	-	0.443	0.443	0.452	-	-	0	-	1.90%
2013-04-29	0	23.65	23.65	24.15	-	-	0	0	-	0.435	0.435	0.444	-	-	0	-	0.00%
2013-04-26	0	23.65	23.65	24.15	-	-	0	0	-	0.435	0.435	0.444	-	-	0	-	0.00%
2013-04-25	0	23.65	23.65	23.95	-	-	0	0	-	0.435	0.435	0.440	-	-	0	-	0.42%
2013-04-24	0	23.55	23.50	24.00	-	-	0	0	-	0.433	0.432	0.441	-	-	0	-	0.00%
2013-04-23	0	23.55	23.30	23.80	-	-	0	0	-	0.433	0.428	0.437	-	-	0	-	0.00%
2013-04-22	0	23.55	23.55	24.05	-	-	0	0	-	0.433	0.433	0.442	-	-	0	-	0.43%
2013-04-19	0	23.45	23.45	23.95	-	-	0	0	-	0.431	0.431	0.440	-	-	0	-	0.00%
2013-04-18	0	23.45	23.10	23.45	-	-	0	0	-	0.431	0.425	0.431	-	-	0	-	-0.85%
2013-04-17	0	23.65	23.50	24.00	-	-	0	0	-	0.435	0.432	0.441	-	-	0	-	0.00%
2013-04-16	0	23.65	23.45	23.95	-	-	0	0	-	0.435	0.431	0.440	-	-	0	-	0.00%
2013-04-15	0	23.65	23.30	23.65	-	-	0	0	-	0.435	0.428	0.435	-	-	0	-	-0.63%
2013-04-12	0	23.80	23.30	23.80	-	-	0	0	-	0.437	0.428	0.437	-	-	0	-	-0.21%
2013-04-11	0	23.85	23.85	24.20	-	-	0	0	-	0.438	0.438	0.445	-	-	0	-	1.49%
2013-04-10	0	23.50	23.35	23.70	-	-	0	0	-	0.432	0.429	0.436	-	-	0	-	0.00%
2013-04-09	0	23.50	23.25	23.50	-	-	0	0	-	0.432	0.427	0.432	-	-	0	-	-0.42%
2013-04-08	0	23.60	23.25	23.60	-	-	0	0	-	0.434	0.427	0.434	-	-	0	-	-1.05%
2013-04-05	0	23.85	23.50	23.85	-	-	0	0	-	0.438	0.432	0.438	-	-	0	-	-0.42%
2013-04-03	0	23.95	24.00	24.20	-	-	0	0	-	0.440	0.441	0.445	-	-	0	-	0.00%
2013-04-02	0	23.95	23.95	24.20	-	-	0	0	-	0.440	0.440	0.445	-	-	0	-	0.42%
2013-03-28	0	23.85	23.80	24.30	-	-	0	0	-	0.438	0.437	0.447	-	-	0	-	0.00%
2013-03-27	0	23.85	23.85	24.10	-	-	0	0	-	0.438	0.438	0.443	-	-	0	-	0.00%
2013-03-26	0	23.85	23.85	24.35	-	-	0	0	-	0.438	0.438	0.448	-	-	0	-	0.85%
2013-03-25	0	23.65	23.65	23.90	-	-	0	0	-	0.435	0.435	0.439	-	-	0	-	0.21%
2013-03-22	0	23.60	23.25	23.60	-	-	0	0	-	0.434	0.427	0.434	-	-	0	-	-0.42%
2013-03-21	0	23.70	23.40	23.70	-	-	0	0	-	0.436	0.430	0.436	-	-	0	-	-0.21%
2013-03-20	0	23.75	23.45	23.75	-	-	0	0	-	0.437	0.431	0.437	-	-	0	-	-0.84%
2013-03-19	0	23.95	23.70	23.95	-	-	0	0	-	0.440	0.436	0.440	-	-	0	-	0.00%
2013-03-18	0	23.95	23.45	23.95	-	-	0	0	-	0.440	0.431	0.440	-	-	0	-	-1.84%
2013-03-15	0	24.40	23.90	24.40	-	-	0	0	-	0.448	0.439	0.448	-	-	0	-	-0.41%
2013-03-14	0	24.50	24.25	24.50	-	-	0	0	-	0.450	0.446	0.450	-	-	0	-	0.00%
2013-03-13	0	24.50	24.40	24.55	-	-	0	0	-	0.450	0.448	0.451	-	-	0	-	0.00%
2013-03-12	0	24.50	24.20	24.50	-	-	0	0	-	0.450	0.445	0.450	-	-	0	-	-0.20%
2013-03-11	0	24.55	24.30	24.55	-	-	0	0	-	0.451	0.447	0.451	-	-	0	-	-0.41%
2013-03-08	0	24.65	24.40	24.65	-	-	0	0	-	0.453	0.448	0.453	-	-	0	-	-0.40%
2013-03-07	0	24.75	24.50	24.75	-	-	162,500	4,016,951	24.720	0.455	0.450	0.455	-	-	8,840,913	0.4544	0.00%
2013-03-06	0	24.75	24.75	25.00	-	-	0	0	-	0.455	0.455	0.460	-	-	0	-	0.61%
2013-03-05	0	24.60	24.60	24.85	-	-	0	0	-	0.452	0.452	0.457	-	-	0	-	0.20%
2013-03-04	0	24.55	24.30	24.55	-	-	0	0	-	0.451	0.447	0.451	-	-	0	-	-0.20%
2013-03-01	0	24.60	24.50	24.75	-	-	0	0	-	0.452	0.450	0.455	-	-	0	-	0.00%
2013-02-28	0	24.60	24.45	24.70	-	-	0	0	-	0.452	0.449	0.454	-	-	0	-	0.00%
2013-02-27	0	24.60	24.30	24.60	-	-	0	0	-	0.452	0.447	0.452	-	-	0	-	-0.20%
2013-02-26	0	24.65	24.20	24.70	-	-	0	0	-	0.453	0.445	0.454	-	-	0	-	0.00%
2013-02-25	0	24.65	24.35	24.65	-	-	0	0	-	0.453	0.448	0.453	-	-	0	-	-0.40%
2013-02-22	0	24.75	24.35	24.85	-	-	0	0	-	0.455	0.448	0.457	-	-	0	-	0.00%
2013-02-21	0	24.75	24.50	24.75	-	-	0	0	-	0.455	0.450	0.455	-	-	0	-	-1.00%
2013-02-20	0	25.00	24.80	25.05	25.00	25.00	500	12,500	25.000	0.460	0.456	0.460	0.460	0.460	27,203	0.4595	3.09%
2013-02-19	0	24.25	24.25	24.55	-	-	0	0	-	0.446	0.446	0.451	-	-	0	-	0.00%
2013-02-18	0	24.25	24.15	24.65	-	-	0	0	-	0.446	0.444	0.453	-	-	0	-	0.00%
2013-02-15	0	24.25	24.25	24.75	-	-	0	0	-	0.446	0.446	0.455	-	-	0	-	0.62%
2013-02-14	0	24.10	24.10	24.60	-	-	0	0	-	0.443	0.443	0.452	-	-	0	-	0.84%
2013-02-08	0	23.90	23.70	24.20	-	-	0	0	-	0.439	0.436	0.445	-	-	0	-	0.00%
2013-02-07	0	23.90	23.60	23.90	-	-	0	0	-	0.439	0.434	0.439	-	-	0	-	0.00%
2013-02-06	0	23.90	23.60	23.90	-	-	0	0	-	0.439	0.434	0.439	-	-	0	-	0.00%
2013-02-05	0	23.90	23.65	23.95	-	-	0	0	-	0.439	0.435	0.440	-	-	0	-	0.00%
2013-02-04	0	23.90	23.85	24.35	-	-	0	0	-	0.439	0.438	0.448	-	-	0	-	0.00%
2013-02-01	0	23.90	23.70	24.05	-	-	0	0	-	0.439	0.436	0.442	-	-	0	-	0.00%
2013-01-31	0	23.90	23.85	24.20	-	-	0	0	-	0.439	0.438	0.445	-	-	0	-	0.00%
2013-01-30	0	23.90	23.90	24.15	-	-	0	0	-	0.439	0.439	0.444	-	-	0	-	1.06%
2013-01-29	0	23.65	23.65	24.15	-	-	0	0	-	0.435	0.435	0.444	-	-	0	-	0.64%
2013-01-28	0	23.50	23.20	23.50	-	-	0	0	-	0.432	0.426	0.432	-	-	0	-	-1.67%
2013-01-25	0	23.90	23.65	23.90	-	-	0	0	-	0.439	0.435	0.439	-	-	0	-	-1.24%
2013-01-24	0	24.20	23.95	24.20	-	-	0	0	-	0.445	0.440	0.445	-	-	0	-	-0.82%
2013-01-23	0	24.40	24.20	24.70	-	-	0	0	-	0.448	0.445	0.454	-	-	0	-	0.00%
2013-01-22	0	24.40	24.40	24.90	-	-	0	0	-	0.448	0.448	0.458	-	-	0	-	0.00%
2013-01-21	0	24.40	24.15	24.65	-	-	0	0	-	0.448	0.444	0.453	-	-	0	-	0.00%
2013-01-18	0	24.40	24.30	24.50	-	-	0	0	-	0.448	0.447	0.450	-	-	0	-	0.00%
2013-01-17	0	24.40	24.15	24.40	-	-	0	0	-	0.448	0.444	0.448	-	-	0	-	-0.41%
2013-01-16	0	24.50	24.25	24.75	24.50	24.50	6,000	147,000	24.500	0.450	0.446	0.455	0.450	0.450	326,434	0.4503	-1.01%
2013-01-15	0	24.75	24.45	24.75	-	-	0	0	-	0.455	0.449	0.455	-	-	0	-	-0.20%
2013-01-14	0	24.80	24.85	25.10	-	-	0	0	-	0.456	0.457	0.461	-	-	0	-	1.02%
2013-01-11	0	24.55	24.55	25.05	-	-	0	0	-	0.451	0.451	0.460	-	-	0	-	1.24%
2013-01-10	0	24.25	24.25	24.55	-	-	0	0	-	0.446	0.446	0.451	-	-	0	-	0.00%
2013-01-09	0	24.25	24.10	24.25	-	-	0	0	-	0.446	0.443	0.446	-	-	0	-	-0.82%
2013-01-08	0	24.45	23.95	24.45	-	-	0	0	-	0.449	0.440	0.449	-	-	0	-	-0.61%
2013-01-07	0	24.60	24.15	24.65	-	-	0	0	-	0.452	0.444	0.453	-	-	0	-	0.00%
2013-01-04	0	24.60	24.30	24.80	-	-	0	0	-	0.452	0.447	0.456	-	-	0	-	0.00%
2013-01-03	0	24.60	24.55	25.05	-	-	0	0	-	0.452	0.451	0.460	-	-	0	-	0.00%
2013-01-02	0	24.60	24.60	25.10	-	-	0	0	-	0.452	0.452	0.461	-	-	0	-	2.50%
2012-12-31	0	24.00	24.00	24.50	24.00	24.00	1,000	24,000	24.000	0.441	0.441	0.450	0.441	0.441	54,406	0.4411	0.21%
2012-12-28	0	23.95	23.95	24.45	-	-	0	0	-	0.440	0.440	0.449	-	-	0	-	0.21%
2012-12-27	0	23.90	23.75	24.25	-	-	0	0	-	0.439	0.437	0.446	-	-	0	-	0.00%
2012-12-24	0	23.90	23.40	23.90	-	-	0	0	-	0.439	0.430	0.439	-	-	0	-	-1.24%
2012-12-21	0	24.20	-	-	-	-	0	0	-	0.445	-	-	-	-	0	-	0.00%
2012-12-20	0	24.20	23.70	24.20	-	-	0	0	-	0.445	0.436	0.445	-	-	0	-	-0.21%
2012-12-19	0	24.25	23.90	24.40	-	-	0	0	-	0.446	0.439	0.448	-	-	0	-	0.00%
2012-12-18	0	24.25	23.85	24.35	-	-	0	0	-	0.446	0.438	0.448	-	-	0	-	0.00%
2012-12-17	0	24.25	23.75	24.25	-	-	0	0	-	0.446	0.437	0.446	-	-	0	-	-0.41%
2012-12-14	0	24.35	24.05	24.35	-	-	0	0	-	0.448	0.442	0.448	-	-	0	-	0.00%
2012-12-13	0	24.35	24.35	24.85	-	-	0	0	-	0.448	0.448	0.457	-	-	0	-	1.88%
2012-12-12	0	23.90	23.90	24.15	-	-	0	0	-	0.439	0.439	0.444	-	-	0	-	0.63%
2012-12-11	0	23.75	23.70	23.95	-	-	0	0	-	0.437	0.436	0.440	-	-	0	-	0.00%
2012-12-10	0	23.75	23.75	24.05	-	-	0	0	-	0.437	0.437	0.442	-	-	0	-	0.42%
2012-12-07	0	23.65	23.60	24.00	-	-	0	0	-	0.435	0.434	0.441	-	-	0	-	0.00%
2012-12-06	0	23.65	23.45	23.95	-	-	0	0	-	0.435	0.431	0.440	-	-	0	-	0.00%
2012-12-05	0	23.65	23.65	24.15	-	-	0	0	-	0.435	0.435	0.444	-	-	0	-	0.42%
2012-12-04	0	23.55	23.55	24.05	-	-	0	0	-	0.433	0.433	0.442	-	-	0	-	0.00%
2012-12-03	0	23.55	23.55	24.00	-	-	0	0	-	0.433	0.433	0.441	-	-	0	-	0.43%
2012-11-30	0	23.45	23.45	23.95	-	-	0	0	-	0.431	0.431	0.440	-	-	0	-	0.64%
2012-11-29	0	23.30	23.30	23.80	-	-	0	0	-	0.428	0.428	0.437	-	-	0	-	0.22%
2012-11-28	0	23.25	23.20	23.70	-	-	0	0	-	0.427	0.426	0.436	-	-	0	-	0.00%
2012-11-27	0	23.25	23.25	23.70	-	-	0	0	-	0.427	0.427	0.436	-	-	0	-	0.00%
2012-11-26	0	23.25	23.00	23.50	-	-	0	0	-	0.427	0.423	0.432	-	-	0	-	0.00%
2012-11-23	0	23.25	23.25	23.75	-	-	0	0	-	0.427	0.427	0.437	-	-	0	-	1.75%
2012-11-22	0	22.85	22.85	23.35	-	-	0	0	-	0.420	0.420	0.429	-	-	0	-	1.11%
2012-11-21	0	22.60	22.60	23.05	-	-	0	0	-	0.415	0.415	0.424	-	-	0	-	0.22%
2012-11-20	0	22.55	22.50	22.95	-	-	0	0	-	0.414	0.414	0.422	-	-	0	-	0.00%
2012-11-19	0	22.55	22.15	22.65	-	-	0	0	-	0.414	0.407	0.416	-	-	0	-	0.00%
2012-11-16	0	22.55	22.05	22.55	-	-	0	0	-	0.414	0.405	0.414	-	-	0	-	-0.88%
2012-11-15	0	22.75	22.25	22.75	-	-	0	0	-	0.418	0.409	0.418	-	-	0	-	-0.87%
2012-11-14	0	22.95	22.65	23.10	-	-	0	0	-	0.422	0.416	0.425	-	-	0	-	0.00%
2012-11-13	0	22.95	22.60	23.05	-	-	0	0	-	0.422	0.415	0.424	-	-	0	-	0.00%
2012-11-12	0	22.95	22.80	23.25	-	-	0	0	-	0.422	0.419	0.427	-	-	0	-	0.00%
2012-11-09	0	22.95	22.80	23.25	-	-	0	0	-	0.422	0.419	0.427	-	-	0	-	0.00%
2012-11-08	0	22.95	22.75	23.20	-	-	0	0	-	0.422	0.418	0.426	-	-	0	-	0.00%
2012-11-07	0	22.95	22.95	23.40	-	-	0	0	-	0.422	0.422	0.430	-	-	0	-	1.10%
2012-11-06	0	22.70	22.70	23.15	-	-	0	0	-	0.417	0.417	0.426	-	-	0	-	0.67%
2012-11-05	0	22.55	22.55	23.00	-	-	0	0	-	0.414	0.414	0.423	-	-	0	-	0.00%
2012-11-02	0	22.55	22.55	23.00	-	-	0	0	-	0.414	0.414	0.423	-	-	0	-	0.00%
2012-11-01	0	22.55	22.35	22.80	-	-	0	0	-	0.414	0.411	0.419	-	-	0	-	0.00%
2012-10-31	0	22.55	22.45	22.90	-	-	0	0	-	0.414	0.413	0.421	-	-	0	-	0.00%
2012-10-30	0	22.55	22.30	22.75	-	-	0	0	-	0.414	0.410	0.418	-	-	0	-	0.00%
2012-10-29	0	22.55	22.15	22.65	-	-	0	0	-	0.414	0.407	0.416	-	-	0	-	0.00%
2012-10-26	0	22.55	22.05	22.55	-	-	0	0	-	0.414	0.405	0.414	-	-	0	-	-0.22%
2012-10-25	0	22.60	22.35	22.85	-	-	0	0	-	0.415	0.411	0.420	-	-	0	-	0.00%
2012-10-24	0	22.60	22.25	22.70	-	-	0	0	-	0.415	0.409	0.417	-	-	0	-	0.00%
2012-10-22	0	22.60	22.30	22.75	-	-	0	0	-	0.415	0.410	0.418	-	-	0	-	0.00%
2012-10-19	0	22.60	22.25	22.75	-	-	0	0	-	0.415	0.409	0.418	-	-	0	-	0.00%
2012-10-18	0	22.60	22.55	23.00	-	-	0	0	-	0.415	0.414	0.423	-	-	0	-	0.00%
2012-10-17	0	22.60	22.60	23.00	-	-	0	0	-	0.415	0.415	0.423	-	-	0	-	0.44%
2012-10-16	0	22.50	22.50	22.90	-	-	0	0	-	0.414	0.414	0.421	-	-	0	-	0.00%
2012-10-15	0	22.50	22.10	22.55	-	-	0	0	-	0.414	0.406	0.414	-	-	0	-	-0.22%
2012-10-12	0	22.55	22.10	22.55	-	-	0	0	-	0.414	0.406	0.414	-	-	0	-	-0.22%
2012-10-11	0	22.60	22.10	22.60	-	-	0	0	-	0.415	0.406	0.415	-	-	0	-	-0.88%
2012-10-10	0	22.80	22.40	22.90	-	-	0	0	-	0.419	0.412	0.421	-	-	0	-	0.00%
2012-10-09	0	22.80	22.80	23.30	22.80	22.80	500	11,400	22.800	0.419	0.419	0.428	0.419	0.419	27,203	0.4191	-1.51%
2012-10-08	0	23.15	22.95	23.45	-	-	0	0	-	0.426	0.422	0.431	-	-	0	-	0.00%
2012-10-05	0	23.15	23.15	23.65	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.00%
2012-10-04	0	23.15	23.10	23.60	-	-	0	0	-	0.426	0.425	0.434	-	-	0	-	0.00%
2012-10-03	0	23.15	23.15	23.65	-	-	0	0	-	0.426	0.426	0.435	-	-	0	-	0.43%
2012-09-28	0	23.05	23.05	23.55	-	-	0	0	-	0.424	0.424	0.433	-	-	0	-	0.44%
2012-09-27	0	22.95	22.75	23.25	-	-	0	0	-	0.422	0.418	0.427	-	-	0	-	0.00%
2012-09-26	0	22.95	22.60	23.10	-	-	0	0	-	0.422	0.415	0.425	-	-	0	-	0.00%
2012-09-25	0	22.95	22.80	23.30	-	-	0	0	-	0.422	0.419	0.428	-	-	0	-	0.00%
2012-09-24	0	22.95	22.90	23.40	-	-	0	0	-	0.422	0.421	0.430	-	-	0	-	0.00%
2012-09-21	0	22.95	22.75	23.25	-	-	0	0	-	0.422	0.418	0.427	-	-	0	-	0.00%
2012-09-20	0	22.95	22.55	23.05	-	-	0	0	-	0.422	0.414	0.424	-	-	0	-	0.00%
2012-09-19	0	22.95	22.80	23.30	-	-	0	0	-	0.422	0.419	0.428	-	-	0	-	0.00%
2012-09-18	0	22.95	22.80	23.30	-	-	0	0	-	0.422	0.419	0.428	-	-	0	-	0.00%
2012-09-17	0	22.95	22.90	23.40	-	-	0	0	-	0.422	0.421	0.430	-	-	0	-	0.00%
2012-09-14	0	22.95	22.95	23.45	-	-	0	0	-	0.422	0.422	0.431	-	-	0	-	3.15%
2012-09-13	0	22.25	22.20	22.70	-	-	0	0	-	0.409	0.408	0.417	-	-	0	-	0.00%
2012-09-12	0	22.25	22.25	22.75	-	-	0	0	-	0.409	0.409	0.418	-	-	0	-	2.06%
2012-09-11	0	21.80	21.80	22.30	-	-	0	0	-	0.401	0.401	0.410	-	-	0	-	0.46%
2012-09-10	0	21.70	21.70	22.20	-	-	0	0	-	0.399	0.399	0.408	-	-	0	-	0.00%
2012-09-07	0	21.70	21.70	22.20	-	-	0	0	-	0.399	0.399	0.408	-	-	0	-	1.17%
2012-09-06	0	21.45	21.05	21.55	-	-	0	0	-	0.394	0.387	0.396	-	-	0	-	0.00%
2012-09-05	0	21.45	21.00	21.50	-	-	0	0	-	0.394	0.386	0.395	-	-	0	-	0.00%
2012-09-04	0	21.45	21.30	21.80	-	-	0	0	-	0.394	0.392	0.401	-	-	0	-	0.00%
2012-09-03	0	21.45	21.30	21.80	-	-	0	0	-	0.394	0.392	0.401	-	-	0	-	0.00%
2012-08-31	0	21.45	21.20	21.70	-	-	0	0	-	0.394	0.390	0.399	-	-	0	-	0.00%
2012-08-30	0	21.45	21.05	21.55	-	-	0	0	-	0.394	0.387	0.396	-	-	0	-	0.00%
2012-08-29	0	21.45	21.25	21.75	-	-	0	0	-	0.394	0.391	0.400	-	-	0	-	0.00%
2012-08-28	0	21.45	20.95	21.45	-	-	0	0	-	0.394	0.385	0.394	-	-	0	-	-0.23%
2012-08-27	0	21.50	21.00	21.50	-	-	0	0	-	0.395	0.386	0.395	-	-	0	-	-2.27%
2012-08-24	0	22.00	21.50	22.00	-	-	0	0	-	0.404	0.395	0.404	-	-	0	-	0.00%
2012-08-23	0	22.00	21.80	22.30	-	-	0	0	-	0.404	0.401	0.410	-	-	0	-	0.00%
2012-08-22	0	22.00	21.55	22.05	-	-	0	0	-	0.404	0.396	0.405	-	-	0	-	0.00%
2012-08-21	0	22.00	21.80	22.30	-	-	0	0	-	0.404	0.401	0.410	-	-	0	-	0.00%
2012-08-20	0	22.00	21.65	22.15	-	-	0	0	-	0.404	0.398	0.407	-	-	0	-	0.00%
2012-08-17	0	22.00	21.70	22.20	-	-	0	0	-	0.404	0.399	0.408	-	-	0	-	0.00%
2012-08-16	0	22.00	21.95	22.45	-	-	0	0	-	0.404	0.403	0.413	-	-	0	-	0.00%
2012-08-15	0	22.00	21.90	22.40	-	-	0	0	-	0.404	0.403	0.412	-	-	0	-	0.00%
2012-08-14	0	22.00	22.00	22.50	-	-	0	0	-	0.404	0.404	0.414	-	-	0	-	0.46%
2012-08-13	0	21.90	21.75	22.25	-	-	0	0	-	0.403	0.400	0.409	-	-	0	-	0.00%
2012-08-10	0	21.90	21.75	22.25	-	-	0	0	-	0.403	0.400	0.409	-	-	0	-	0.00%
2012-08-09	0	21.90	21.90	22.40	-	-	0	0	-	0.403	0.403	0.412	-	-	0	-	2.10%
2012-08-08	0	21.45	21.45	21.95	-	-	0	0	-	0.394	0.394	0.403	-	-	0	-	0.70%
2012-08-07	0	21.30	21.30	21.80	-	-	0	0	-	0.392	0.392	0.401	-	-	0	-	0.47%
2012-08-06	0	21.20	21.20	21.70	-	-	0	0	-	0.390	0.390	0.399	-	-	0	-	0.24%
2012-08-03	0	21.15	20.65	21.15	-	-	0	0	-	0.389	0.380	0.389	-	-	0	-	-1.17%
2012-08-02	0	21.40	20.90	21.40	-	-	0	0	-	0.393	0.384	0.393	-	-	0	-	-1.15%
2012-08-01	0	21.65	21.15	21.65	21.70	21.70	500	10,850	21.700	0.398	0.389	0.398	0.399	0.399	27,203	0.3989	1.88%
2012-07-31	0	21.25	21.25	21.75	-	-	0	0	-	0.391	0.391	0.400	-	-	0	-	2.16%
2012-07-30	0	20.80	20.80	21.30	-	-	0	0	-	0.382	0.382	0.392	-	-	0	-	1.71%
2012-07-27	0	20.45	20.45	20.95	-	-	0	0	-	0.376	0.376	0.385	-	-	0	-	2.97%
2012-07-26	0	19.86	19.78	19.98	-	-	0	0	-	0.365	0.364	0.367	-	-	0	-	0.00%
2012-07-25	0	19.86	19.66	19.86	-	-	0	0	-	0.365	0.361	0.365	-	-	0	-	-0.95%
2012-07-24	0	20.05	19.82	20.05	-	-	0	0	-	0.369	0.364	0.369	-	-	0	-	-0.74%
2012-07-23	0	20.20	19.88	20.20	-	-	0	0	-	0.371	0.365	0.371	-	-	0	-	-0.25%
2012-07-20	0	20.25	20.25	20.75	-	-	0	0	-	0.372	0.372	0.381	-	-	0	-	0.25%
2012-07-19	0	20.20	20.20	20.70	-	-	0	0	-	0.371	0.371	0.380	-	-	0	-	1.30%
2012-07-18	0	19.94	19.76	19.96	-	-	0	0	-	0.367	0.363	0.367	-	-	0	-	0.00%
2012-07-17	0	19.94	19.94	20.35	-	-	0	0	-	0.367	0.367	0.374	-	-	0	-	0.20%
2012-07-16	0	19.90	19.90	20.25	-	-	0	0	-	0.366	0.366	0.372	-	-	0	-	0.10%
2012-07-13	0	19.88	19.88	20.20	-	-	0	0	-	0.365	0.365	0.371	-	-	0	-	0.51%
2012-07-12	0	19.78	19.58	19.78	-	-	0	0	-	0.364	0.360	0.364	-	-	0	-	-3.98%
2012-07-11	0	20.60	20.10	20.60	-	-	0	0	-	0.379	0.369	0.379	-	-	0	-	-0.48%
2012-07-10	0	20.70	20.20	20.70	-	-	0	0	-	0.380	0.371	0.380	-	-	0	-	-0.72%
2012-07-09	0	20.85	20.35	20.85	-	-	0	0	-	0.383	0.374	0.383	-	-	0	-	-0.71%
2012-07-06	0	21.00	20.75	21.25	-	-	0	0	-	0.386	0.381	0.391	-	-	0	-	0.00%
2012-07-05	0	21.00	20.90	21.40	-	-	0	0	-	0.386	0.384	0.393	-	-	0	-	0.00%
2012-07-04	0	21.00	21.00	21.50	-	-	0	0	-	0.386	0.386	0.395	-	-	0	-	0.24%
2012-07-03	0	20.95	20.95	21.45	-	-	0	0	-	0.385	0.385	0.394	-	-	0	-	1.21%
2012-06-29	0	20.70	20.70	21.20	-	-	0	0	-	0.380	0.380	0.390	-	-	0	-	1.47%
2012-06-28	0	20.40	20.20	20.70	-	-	0	0	-	0.375	0.371	0.380	-	-	0	-	0.00%
2012-06-27	0	20.40	20.20	20.70	-	-	0	0	-	0.375	0.371	0.380	-	-	0	-	0.00%
2012-06-26	0	20.40	19.96	20.40	-	-	0	0	-	0.375	0.367	0.375	-	-	0	-	-0.49%
2012-06-25	0	20.50	20.00	20.50	-	-	0	0	-	0.377	0.368	0.377	-	-	0	-	-1.68%
2012-06-22	0	20.85	20.35	20.85	-	-	0	0	-	0.383	0.374	0.383	-	-	0	-	-1.88%
2012-06-21	0	21.25	20.85	21.35	-	-	0	0	-	0.391	0.383	0.392	-	-	0	-	0.00%
2012-06-20	0	21.25	21.25	21.75	-	-	0	0	-	0.391	0.391	0.400	-	-	0	-	0.95%
2012-06-19	0	21.05	21.05	21.55	-	-	0	0	-	0.387	0.387	0.396	-	-	0	-	0.24%
2012-06-18	0	21.00	21.00	21.50	-	-	0	0	-	0.386	0.386	0.395	-	-	0	-	0.72%
2012-06-15	0	20.85	20.55	21.05	-	-	0	0	-	0.383	0.378	0.387	-	-	0	-	0.00%
2012-06-14	0	20.85	20.70	21.20	-	-	0	0	-	0.383	0.380	0.390	-	-	0	-	0.00%
2012-06-13	0	20.85	20.75	21.25	-	-	0	0	-	0.383	0.381	0.391	-	-	0	-	0.00%
2012-06-12	0	20.85	20.60	21.10	-	-	0	0	-	0.383	0.379	0.388	-	-	0	-	0.00%
2012-06-11	0	20.85	-	-	-	-	0	0	-	0.383	-	-	-	-	0	-	0.72%
2012-06-08	0	20.70	20.35	20.85	-	-	0	0	-	0.380	0.374	0.383	-	-	0	-	0.00%
2012-06-07	0	20.70	20.65	21.15	-	-	0	0	-	0.380	0.380	0.389	-	-	0	-	2.99%
2012-06-06	0	20.10	20.10	20.60	-	-	0	0	-	0.369	0.369	0.379	-	-	0	-	0.70%
2012-06-05	0	19.96	19.96	20.40	19.96	19.96	1,000	19,960	19.960	0.367	0.367	0.375	0.367	0.367	54,406	0.3669	-0.45%
2012-06-04	0	20.05	19.82	20.05	-	-	0	0	-	0.369	0.364	0.369	-	-	0	-	-4.07%
2012-06-01	0	20.90	20.45	20.95	-	-	0	0	-	0.384	0.376	0.385	-	-	0	-	0.00%
2012-05-31	0	20.90	20.65	21.15	-	-	0	0	-	0.384	0.380	0.389	-	-	0	-	0.00%
2012-05-30	0	20.90	20.75	21.25	-	-	0	0	-	0.384	0.381	0.391	-	-	0	-	0.00%
2012-05-29	0	20.90	20.90	21.40	-	-	0	0	-	0.384	0.384	0.393	-	-	0	-	1.95%
2012-05-28	0	20.50	20.40	20.90	-	-	0	0	-	0.377	0.375	0.384	-	-	0	-	0.00%
2012-05-25	0	20.50	20.30	20.80	-	-	0	0	-	0.377	0.373	0.382	-	-	0	-	0.00%
2012-05-24	0	20.50	20.45	20.95	-	-	0	0	-	0.377	0.376	0.385	-	-	0	-	0.00%
2012-05-23	0	20.50	20.45	20.95	20.50	20.50	500	10,250	20.500	0.377	0.376	0.385	0.377	0.377	27,203	0.3768	-2.15%
2012-05-22	0	20.95	20.95	21.45	-	-	0	0	-	0.385	0.385	0.394	-	-	0	-	0.72%
2012-05-21	0	20.80	20.55	21.05	-	-	0	0	-	0.382	0.378	0.387	-	-	0	-	0.00%
2012-05-18	0	20.80	20.30	20.80	-	-	0	0	-	0.382	0.373	0.382	-	-	0	-	-1.65%
2012-05-17	0	21.15	21.10	21.60	-	-	0	0	-	0.389	0.388	0.397	-	-	0	-	0.00%
2012-05-16	0	21.15	20.85	21.35	21.15	21.15	500	10,575	21.150	0.389	0.383	0.392	0.389	0.389	27,203	0.3887	-5.58%
2012-05-15	0	22.40	21.90	22.40	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	0.00%
2012-05-14	0	22.40	21.90	22.40	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	0.00%
2012-05-11	0	22.40	21.90	22.40	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	-1.54%
2012-05-10	0	22.75	22.25	22.75	-	-	0	0	-	0.418	0.409	0.418	-	-	0	-	-0.22%
2012-05-09	0	22.80	22.30	22.80	-	-	0	0	-	0.419	0.410	0.419	-	-	0	-	-0.87%
2012-05-08	0	23.00	22.50	23.00	-	-	0	0	-	0.423	0.414	0.423	-	-	0	-	-0.43%
2012-05-07	0	23.10	22.60	23.10	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	-0.22%
2012-05-04	0	23.15	23.10	23.60	-	-	0	0	-	0.426	0.425	0.434	-	-	0	-	0.00%
2012-05-03	0	23.15	23.00	23.50	-	-	0	0	-	0.426	0.423	0.432	-	-	0	-	0.00%
2012-05-02	0	23.15	23.05	23.55	-	-	0	0	-	0.426	0.424	0.433	-	-	0	-	0.00%
2012-04-30	0	23.15	22.75	23.25	23.15	23.15	500	11,575	23.150	0.426	0.418	0.427	0.426	0.426	27,203	0.4255	3.35%
2012-04-27	0	22.40	22.40	22.90	-	-	0	0	-	0.412	0.412	0.421	-	-	0	-	0.00%
2012-04-26	0	22.40	22.25	22.75	-	-	0	0	-	0.412	0.409	0.418	-	-	0	-	0.00%
2012-04-25	0	22.40	22.05	22.55	-	-	0	0	-	0.412	0.405	0.414	-	-	0	-	0.00%
2012-04-24	0	22.40	21.95	22.45	-	-	0	0	-	0.412	0.403	0.413	-	-	0	-	0.00%
2012-04-23	0	22.40	21.90	22.40	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	-0.67%
2012-04-20	0	22.55	22.05	22.55	22.55	22.55	500	11,275	22.550	0.414	0.405	0.414	0.414	0.414	27,203	0.4145	0.45%
2012-04-19	0	22.45	22.45	22.95	-	-	0	0	-	0.413	0.413	0.422	-	-	0	-	0.22%
2012-04-18	0	22.40	22.35	22.85	22.40	22.40	500	11,200	22.400	0.412	0.411	0.420	0.412	0.412	27,203	0.4117	-0.44%
2012-04-17	0	22.50	22.00	22.50	-	-	0	0	-	0.414	0.404	0.414	-	-	0	-	-1.75%
2012-04-16	0	22.90	22.40	22.90	-	-	0	0	-	0.421	0.412	0.421	-	-	0	-	0.00%
2012-04-13	0	22.90	22.60	23.10	-	-	0	0	-	0.421	0.415	0.425	-	-	0	-	0.00%
2012-04-12	0	22.90	22.40	22.90	-	-	0	0	-	0.421	0.412	0.421	-	-	0	-	-0.65%
2012-04-11	0	23.05	22.55	23.05	-	-	0	0	-	0.424	0.414	0.424	-	-	0	-	-0.22%
2012-04-10	0	23.10	22.60	23.10	-	-	0	0	-	0.425	0.415	0.425	-	-	0	-	-0.65%
2012-04-05	0	23.25	23.00	23.50	-	-	0	0	-	0.427	0.423	0.432	-	-	0	-	0.00%
2012-04-03	0	23.25	23.20	23.70	-	-	0	0	-	0.427	0.426	0.436	-	-	0	-	0.00%
2012-04-02	0	23.25	23.00	23.50	-	-	0	0	-	0.427	0.423	0.432	-	-	0	-	0.00%
2012-03-30	0	23.25	22.85	23.35	-	-	0	0	-	0.427	0.420	0.429	-	-	0	-	0.00%
2012-03-29	0	23.25	22.75	23.25	23.30	23.30	500	11,650	23.300	0.427	0.418	0.427	0.428	0.428	27,203	0.4283	0.22%
2012-03-28	0	23.20	23.20	23.70	-	-	0	0	-	0.426	0.426	0.436	-	-	0	-	0.00%
2012-03-27	0	23.20	23.20	23.70	-	-	0	0	-	0.426	0.426	0.436	-	-	0	-	0.65%
2012-03-26	0	23.05	22.65	23.15	-	-	0	0	-	0.424	0.416	0.426	-	-	0	-	0.00%
2012-03-23	0	23.05	22.80	23.30	-	-	0	0	-	0.424	0.419	0.428	-	-	0	-	0.00%
2012-03-22	0	23.05	22.75	23.25	-	-	0	0	-	0.424	0.418	0.427	-	-	0	-	0.00%
2012-03-21	0	23.05	22.55	23.05	-	-	0	0	-	0.424	0.414	0.424	-	-	0	-	0.00%
2012-03-20	0	23.05	22.60	23.10	-	-	0	0	-	0.424	0.415	0.425	-	-	0	-	0.00%
2012-03-19	0	23.05	22.70	23.05	23.05	23.05	500	11,525	23.050	0.424	0.417	0.424	0.424	0.424	27,203	0.4237	1.10%
2012-03-16	0	22.80	22.45	22.95	-	-	0	0	-	0.419	0.413	0.422	-	-	0	-	0.00%
2012-03-15	0	22.80	22.60	23.10	-	-	0	0	-	0.419	0.415	0.425	-	-	0	-	0.00%
2012-03-14	0	22.80	22.60	23.05	-	-	0	0	-	0.419	0.415	0.424	-	-	0	-	0.00%
2012-03-13	0	22.80	22.30	22.80	22.30	22.80	1,500	33,950	22.633	0.419	0.410	0.419	0.410	0.419	81,608	0.4160	2.24%
2012-03-12	0	22.30	22.00	22.30	-	-	0	0	-	0.410	0.404	0.410	-	-	0	-	0.00%
2012-03-09	0	22.30	22.30	22.80	-	-	0	0	-	0.410	0.410	0.419	-	-	0	-	1.83%
2012-03-08	0	21.90	21.90	22.40	21.90	21.90	1,000	21,900	21.900	0.403	0.403	0.412	0.403	0.403	54,406	0.4025	-1.13%
2012-03-07	0	22.15	21.65	22.15	-	-	0	0	-	0.407	0.398	0.407	-	-	0	-	-0.67%
2012-03-06	0	22.30	21.80	22.30	-	-	0	0	-	0.410	0.401	0.410	-	-	0	-	-0.45%
2012-03-05	0	22.40	21.90	22.40	-	-	0	0	-	0.412	0.403	0.412	-	-	0	-	0.00%
2012-03-02	0	22.40	22.20	22.70	-	-	0	0	-	0.412	0.408	0.417	-	-	0	-	0.00%
2012-03-01	0	22.40	22.25	22.40	-	-	0	0	-	0.412	0.409	0.412	-	-	0	-	0.00%
2012-02-29	0	22.40	22.40	22.90	-	-	0	0	-	0.412	0.412	0.421	-	-	0	-	2.05%
2012-02-28	0	21.95	21.85	22.35	-	-	0	0	-	0.403	0.402	0.411	-	-	0	-	0.00%
2012-02-27	0	21.95	21.70	22.20	-	-	0	0	-	0.403	0.399	0.408	-	-	0	-	0.00%
2012-02-24	0	21.95	21.85	22.30	-	-	0	0	-	0.403	0.402	0.410	-	-	0	-	0.00%
2012-02-23	0	21.95	21.65	22.15	-	-	0	0	-	0.403	0.398	0.407	-	-	0	-	0.00%
2012-02-22	0	21.95	21.95	22.45	-	-	0	0	-	0.403	0.403	0.413	-	-	0	-	0.46%
2012-02-21	0	21.85	21.75	22.25	-	-	0	0	-	0.402	0.400	0.409	-	-	0	-	0.00%
2012-02-20	0	21.85	21.75	22.25	21.85	21.90	20,000	437,750	21.888	0.402	0.400	0.409	0.402	0.403	1,088,112	0.4023	-0.68%
2012-02-17	0	22.00	22.00	22.50	21.90	21.90	1,500	32,850	21.900	0.404	0.404	0.414	0.403	0.403	81,608	0.4025	0.69%
2012-02-16	0	21.85	21.75	21.90	-	-	0	0	-	0.402	0.400	0.403	-	-	0	-	0.00%
2012-02-15	0	21.85	21.85	21.90	-	-	0	0	-	0.402	0.402	0.403	-	-	0	-	0.69%
2012-02-14	0	21.70	21.20	21.70	21.75	21.75	500	10,875	21.750	0.399	0.390	0.399	0.400	0.400	27,203	0.3998	1.17%
2012-02-13	0	21.45	21.20	21.70	-	-	0	0	-	0.394	0.390	0.399	-	-	0	-	0.00%
2012-02-10	0	21.45	20.95	21.45	21.45	21.45	1,000	21,450	21.450	0.394	0.385	0.394	0.394	0.394	54,406	0.3943	0.47%
2012-02-09	0	21.35	21.30	21.80	-	-	0	0	-	0.392	0.392	0.401	-	-	0	-	0.00%
2012-02-08	0	21.35	21.20	21.70	-	-	0	0	-	0.392	0.390	0.399	-	-	0	-	0.00%
2012-02-07	0	21.35	20.95	21.45	-	-	0	0	-	0.392	0.385	0.394	-	-	0	-	0.00%
2012-02-06	0	21.35	20.85	21.35	21.35	21.35	1,000	21,350	21.350	0.392	0.383	0.392	0.392	0.392	54,406	0.3924	1.43%
2012-02-03	0	21.05	20.80	21.30	-	-	0	0	-	0.387	0.382	0.392	-	-	0	-	0.00%
2012-02-02	0	21.05	20.85	21.35	-	-	0	0	-	0.387	0.383	0.392	-	-	0	-	0.00%
2012-02-01	0	21.05	20.55	21.05	-	-	0	0	-	0.387	0.378	0.387	-	-	0	-	-0.47%
2012-01-31	0	21.15	20.80	21.30	-	-	0	0	-	0.389	0.382	0.392	-	-	0	-	0.00%
2012-01-30	0	21.15	20.65	21.15	21.25	21.25	1,500	31,875	21.250	0.389	0.380	0.389	0.391	0.391	81,608	0.3906	2.17%
2012-01-27	0	20.70	20.70	20.75	20.55	20.60	380,000	7,822,000	20.584	0.380	0.380	0.381	0.378	0.379	20,674,136	0.3783

---

Webb-site Database - Powered By Linux Group

Back to top

---