Prices and Webb-site Total Returns

Ping An of China CSI HK Dividend ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03070	2012-02-15			Docs

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-02-03	38.94	38.86	39.12	38.80	39.34	168,200	6,573,722	39.083	38.94	38.86	39.12	38.80	39.34	168,200	39.083	0.31%
2026-02-02	38.82	38.82	39.00	38.52	39.86	310,900	12,084,730	38.870	38.82	38.82	39.00	38.52	39.86	310,900	38.870	-2.61%
2026-01-30	39.86	39.80	39.88	39.76	40.80	200,300	8,036,166	40.121	39.86	39.80	39.88	39.76	40.80	200,300	40.121	-2.16%
2026-01-29	40.74	40.72	40.92	40.18	40.92	264,500	10,753,988	40.658	40.74	40.72	40.92	40.18	40.92	264,500	40.658	1.24%
2026-01-28	40.24	40.26	40.28	39.22	40.48	556,810	22,318,836	40.083	40.24	40.26	40.28	39.22	40.48	556,810	40.083	3.07%
2026-01-27	39.04	39.02	39.10	38.70	39.22	359,500	14,033,852	39.037	39.04	39.02	39.10	38.70	39.22	359,500	39.037	1.14%
2026-01-26	38.60	38.52	38.70	38.22	38.96	277,500	10,717,040	38.620	38.60	38.52	38.70	38.22	38.96	277,500	38.620	1.31%
2026-01-23	38.10	38.08	38.38	38.10	38.56	83,200	3,177,868	38.196	38.10	38.08	38.38	38.10	38.56	83,200	38.196	-0.73%
2026-01-22	38.38	38.32	38.56	38.32	38.54	282,118	10,846,716	38.447	38.38	38.32	38.56	38.32	38.54	282,118	38.447	0.63%
2026-01-21	38.14	38.08	38.14	38.00	38.26	223,500	8,520,548	38.123	38.14	38.08	38.14	38.00	38.26	223,500	38.123	-0.16%
2026-01-20	38.20	38.14	38.20	37.90	38.30	93,200	3,553,180	38.124	38.20	38.14	38.20	37.90	38.30	93,200	38.124	0.05%
2026-01-19	38.18	38.14	38.20	38.00	38.38	77,550	2,961,451	38.188	38.18	38.14	38.20	38.00	38.38	77,550	38.188	-0.05%
2026-01-16	38.20	38.16	38.20	38.14	38.84	99,700	3,842,376	38.539	38.20	38.16	38.20	38.14	38.84	99,700	38.539	-1.04%
2026-01-15	38.60	38.64	38.82	38.34	38.88	200,400	7,755,042	38.698	38.60	38.64	38.82	38.34	38.88	200,400	38.698	1.05%
2026-01-14	38.20	38.20	38.42	38.20	38.50	102,250	3,919,513	38.333	38.20	38.20	38.42	38.20	38.50	102,250	38.333	-0.37%
2026-01-13	38.34	38.20	38.38	37.90	38.50	769,500	29,499,822	38.336	38.34	38.20	38.38	37.90	38.50	769,500	38.336	1.48%
2026-01-09	37.78	37.72	37.80	37.68	38.32	297,073	11,224,624	37.784	37.78	37.72	37.80	37.68	38.32	297,073	37.784	0.43%
2026-01-08	37.62	37.58	37.80	37.40	37.80	319,061	11,975,347	37.533	37.62	37.58	37.80	37.40	37.80	319,061	37.533	-0.48%
2026-01-07	37.80	37.76	37.92	37.72	38.12	305,000	11,543,348	37.847	37.80	37.76	37.92	37.72	38.12	305,000	37.847	-0.74%
2026-01-06	38.08	38.00	38.10	37.76	38.26	249,100	9,472,386	38.026	38.08	38.00	38.10	37.76	38.26	249,100	38.026	0.63%
2026-01-05	37.84	37.80	38.42	37.78	38.62	8,482,397	320,261,962	37.756	37.84	37.80	38.42	37.78	38.62	8,482,397	37.756	0.16%
2025-12-31	37.78	37.78	37.82	37.76	37.96	216,900	8,221,428	37.904	37.78	37.78	37.82	37.76	37.96	216,900	37.904	-0.37%
2025-12-30	37.92	37.88	38.22	37.56	38.22	152,125	5,783,685	38.019	37.92	37.88	38.22	37.56	38.22	152,125	38.019	-0.11%
2025-12-29	37.96	37.54	37.96	37.44	37.98	675,100	25,438,813	37.682	37.96	37.54	37.96	37.44	37.98	675,100	37.682	1.17%
2025-12-24	37.52	37.56	37.96	37.44	37.90	148,800	5,595,540	37.604	37.52	37.56	37.96	37.44	37.90	148,800	37.604	-0.27%
2025-12-23	37.62	37.62	37.96	37.56	37.98	396,800	14,963,612	37.711	37.62	37.62	37.96	37.56	37.98	396,800	37.711	0.05%
2025-12-22	37.60	37.60	37.92	37.32	38.10	1,624,300	60,841,004	37.457	37.60	37.60	37.92	37.32	38.10	1,624,300	37.457	0.67%
2025-12-19	37.82	37.78	38.00	37.76	38.12	1,524,605	57,693,819	37.842	37.35	37.31	37.53	37.29	37.65	1,543,790	37.372	-0.05%
2025-12-18	37.84	37.84	38.70	37.44	37.86	345,700	13,025,026	37.677	37.37	37.37	38.22	36.97	37.39	350,050	37.209	0.91%
2025-12-17	37.50	37.50	38.70	37.16	37.70	750,700	28,110,086	37.445	37.03	37.03	38.22	36.70	37.23	760,147	36.980	0.75%
2025-12-16	37.22	37.22	37.34	37.22	37.92	1,786,300	66,620,376	37.295	36.76	36.76	36.88	36.76	37.45	1,808,778	36.832	-1.74%
2025-12-15	37.88	37.88	38.42	37.80	38.70	814,900	30,928,280	37.954	37.41	37.41	37.94	37.33	38.22	825,154	37.482	-1.04%
2025-12-12	38.28	38.28	38.30	38.16	38.40	119,000	4,555,986	38.286	37.80	37.80	37.82	37.69	37.92	120,497	37.810	0.47%
2025-12-11	38.10	38.06	38.48	38.00	38.54	211,400	8,065,522	38.153	37.63	37.59	38.00	37.53	38.06	214,060	37.679	0.05%
2025-12-10	38.08	38.08	38.28	37.96	38.32	430,800	16,399,866	38.068	37.61	37.61	37.80	37.49	37.84	436,221	37.595	-0.57%
2025-12-09	38.30	38.26	38.30	38.26	38.86	531,563	20,498,358	38.562	37.82	37.78	37.82	37.78	38.38	538,252	38.083	-1.39%
2025-12-08	38.84	38.84	38.90	38.76	39.58	1,271,002	49,620,898	39.041	38.36	38.36	38.42	38.28	39.09	1,286,996	38.556	-1.82%
2025-12-05	39.56	39.56	39.60	39.06	39.58	836,200	32,841,830	39.275	39.07	39.07	39.11	38.57	39.09	846,722	38.787	0.56%
2025-12-04	39.34	39.34	39.40	39.08	39.40	263,205	10,342,407	39.294	38.85	38.85	38.91	38.59	38.91	266,517	38.806	0.67%
2025-12-03	39.08	39.08	39.48	39.00	39.58	152,500	5,988,416	39.268	38.59	38.59	38.99	38.52	39.09	154,419	38.780	-1.06%
2025-12-02	39.50	39.48	40.80	39.34	39.70	361,613	14,286,418	39.508	39.01	38.99	40.29	38.85	39.21	366,163	39.017	0.61%
2025-12-01	39.26	39.20	39.34	39.06	39.42	505,800	19,833,082	39.211	38.77	38.71	38.85	38.57	38.93	512,165	38.724	0.10%
2025-11-28	39.22	39.20	39.24	39.12	39.46	307,600	12,083,700	39.284	38.73	38.71	38.75	38.63	38.97	311,471	38.796	-0.31%
2025-11-27	39.34	39.30	39.60	39.12	39.62	3,545,602	139,887,656	39.454	38.85	38.81	39.11	38.63	39.13	3,590,219	38.964	0.41%
2025-11-26	39.18	39.18	39.64	39.18	39.70	231,595	9,113,397	39.351	38.69	38.69	39.15	38.69	39.21	234,509	38.862	-0.36%
2025-11-25	39.32	39.32	39.50	39.08	39.46	230,300	9,051,398	39.303	38.83	38.83	39.01	38.59	38.97	233,198	38.814	0.87%
2025-11-24	38.98	38.96	38.98	38.82	39.32	618,225	24,094,327	38.973	38.50	38.48	38.50	38.34	38.83	626,005	38.489	0.36%
2025-11-21	38.84	38.82	38.96	38.84	39.78	717,752	28,094,870	39.143	38.36	38.34	38.48	38.36	39.29	726,784	38.656	-2.31%
2025-11-20	39.76	39.76	39.80	39.66	40.16	439,700	17,550,154	39.914	39.27	39.27	39.31	39.17	39.66	445,233	39.418	-0.05%
2025-11-19	39.78	39.74	39.80	39.30	39.94	635,200	25,239,050	39.734	39.29	39.25	39.31	38.81	39.44	643,193	39.240	1.22%
2025-11-18	39.30	39.30	39.50	39.26	40.04	629,850	24,855,621	39.463	38.81	38.81	39.01	38.77	39.54	637,776	38.972	-1.95%
2025-11-17	40.08	40.08	40.16	39.96	40.40	963,900	38,663,582	40.112	39.58	39.58	39.66	39.46	39.90	976,029	39.613	-0.79%
2025-11-14	40.40	40.40	40.50	40.32	40.78	309,000	12,524,920	40.534	39.90	39.90	40.00	39.82	40.27	312,888	40.030	-1.13%
2025-11-13	40.86	40.80	41.00	40.54	41.10	435,100	17,717,812	40.721	40.35	40.29	40.49	40.04	40.59	440,575	40.215	-0.39%
2025-11-12	41.02	41.00	41.10	40.56	41.16	210,600	8,627,358	40.966	40.51	40.49	40.59	40.06	40.65	213,250	40.457	1.48%
2025-11-11	40.42	40.40	40.48	40.10	40.60	137,360	5,533,963	40.288	39.92	39.90	39.98	39.60	40.10	139,088	39.787	0.20%
2025-11-10	40.34	40.34	40.50	39.72	40.40	382,500	15,367,990	40.178	39.84	39.84	40.00	39.23	39.90	387,313	39.678	1.77%
2025-11-07	39.64	39.60	39.72	39.44	39.74	479,250	18,998,558	39.642	39.15	39.11	39.23	38.95	39.25	485,281	39.150	0.41%
2025-11-06	39.48	39.48	39.60	39.02	39.58	455,400	17,912,634	39.334	38.99	38.99	39.11	38.54	39.09	461,131	38.845	1.49%
2025-11-05	38.90	38.80	39.18	38.48	38.92	508,600	19,602,676	38.542	38.42	38.32	38.69	38.00	38.44	515,000	38.063	-0.05%
2025-11-04	38.92	38.84	38.96	38.70	39.20	458,300	17,869,828	38.992	38.44	38.36	38.48	38.22	38.71	464,067	38.507	0.57%
2025-11-03	38.70	38.68	38.80	37.86	38.80	523,800	20,222,592	38.608	38.22	38.20	38.32	37.39	38.32	530,391	38.128	2.22%
2025-10-31	37.86	37.84	38.06	37.86	38.30	89,125	3,392,128	38.060	37.39	37.37	37.59	37.39	37.82	90,247	37.587	-1.15%
2025-10-30	38.30	38.22	38.46	38.04	38.68	201,800	7,749,240	38.401	37.82	37.75	37.98	37.57	38.20	204,339	37.923	0.37%
2025-10-28	38.16	38.14	38.24	38.14	38.36	246,300	9,422,464	38.256	37.69	37.67	37.76	37.67	37.88	249,399	37.781	-0.37%
2025-10-27	38.30	38.30	38.36	37.96	38.48	560,200	21,437,186	38.267	37.82	37.82	37.88	37.49	38.00	567,249	37.791	0.21%
2025-10-24	38.22	38.20	38.30	38.00	38.30	102,700	3,922,168	38.191	37.75	37.73	37.82	37.53	37.82	103,992	37.716	0.53%
2025-10-23	38.02	38.00	38.02	37.70	38.16	458,014	17,376,740	37.939	37.55	37.53	37.55	37.23	37.69	463,777	37.468	1.06%
2025-10-22	37.62	37.60	37.64	37.34	37.66	227,500	8,546,402	37.567	37.15	37.13	37.17	36.88	37.19	230,363	37.100	0.05%
2025-10-21	37.60	37.60	37.64	37.38	37.76	297,500	11,196,506	37.635	37.13	37.13	37.17	36.92	37.29	301,244	37.168	0.64%
2025-10-20	37.36	37.36	37.40	36.98	37.50	349,300	12,986,212	37.178	36.90	36.90	36.94	36.52	37.03	353,695	36.716	1.47%
2025-10-17	36.82	36.80	37.00	36.70	37.36	629,200	23,343,366	37.100	36.36	36.34	36.54	36.24	36.90	637,118	36.639	-1.29%
2025-10-16	37.30	37.22	37.30	36.64	37.30	704,600	26,125,724	37.079	36.84	36.76	36.84	36.18	36.84	713,466	36.618	1.75%
2025-10-15	36.66	36.30	36.80	36.22	36.68	951,400	34,708,560	36.482	36.20	35.85	36.34	35.77	36.22	963,372	36.028	1.38%
2025-10-14	36.16	36.16	36.20	35.96	36.56	379,925	13,757,339	36.211	35.71	35.71	35.75	35.51	36.11	384,706	35.761	0.67%
2025-10-13	35.92	35.90	36.02	35.34	36.00	144,200	5,145,134	35.681	35.47	35.45	35.57	34.90	35.55	146,015	35.237	-0.39%
2025-10-10	36.06	36.02	36.12	35.72	36.18	105,700	3,806,796	36.015	35.61	35.57	35.67	35.28	35.73	107,030	35.568	0.45%
2025-10-09	35.90	35.92	36.22	35.48	36.02	248,787	8,884,237	35.710	35.45	35.47	35.77	35.04	35.57	251,918	35.266	1.13%
2025-10-08	35.50	35.42	36.00	35.12	35.60	169,500	5,994,216	35.364	35.06	34.98	35.55	34.68	35.16	171,633	34.925	-0.28%
2025-10-06	35.60	35.60	35.66	35.60	35.90	154,700	5,519,338	35.678	35.16	35.16	35.22	35.16	35.45	156,647	35.234	-0.67%
2025-10-03	35.84	35.84	36.00	35.66	36.04	69,400	2,487,770	35.847	35.39	35.39	35.55	35.22	35.59	70,273	35.401	-0.55%
2025-10-02	36.04	36.04	36.12	35.86	36.16	131,500	4,732,488	35.989	35.59	35.59	35.67	35.41	35.71	133,155	35.541	0.22%
2025-09-30	35.96	35.94	36.20	35.64	36.20	68,600	2,461,042	35.875	35.51	35.49	35.75	35.20	35.75	69,463	35.429	-0.17%
2025-09-29	36.02	36.00	36.14	35.68	36.18	136,600	4,915,862	35.987	35.57	35.55	35.69	35.24	35.73	138,319	35.540	0.78%
2025-09-26	35.74	35.64	35.76	35.18	36.00	174,900	6,226,742	35.602	35.30	35.20	35.32	34.74	35.55	177,101	35.159	0.62%
2025-09-25	36.12	36.12	36.30	36.04	36.62	361,200	13,070,146	36.185	35.08	35.08	35.25	35.00	35.56	371,923	35.142	-1.37%
2025-09-24	36.62	36.50	36.70	36.42	36.90	280,400	10,262,894	36.601	35.56	35.45	35.64	35.37	35.84	288,725	35.546	0.22%
2025-09-23	36.54	36.54	38.42	36.40	36.80	149,600	5,467,206	36.546	35.49	35.49	37.31	35.35	35.74	154,041	35.492	-0.22%
2025-09-22	36.62	36.60	36.90	36.50	37.28	224,200	8,236,228	36.736	35.56	35.54	35.84	35.45	36.21	230,856	35.677	-1.72%
2025-09-19	37.26	37.22	37.40	37.04	37.56	82,715	3,077,329	37.204	36.19	36.15	36.32	35.97	36.48	85,171	36.131	0.16%
2025-09-18	37.20	37.18	37.26	37.10	37.86	433,700	16,174,814	37.295	36.13	36.11	36.19	36.03	36.77	446,576	36.220	-1.74%
2025-09-17	37.86	37.68	38.00	37.60	37.90	400,900	15,145,832	37.780	36.77	36.59	36.90	36.52	36.81	412,802	36.690	0.48%
2025-09-16	37.68	37.64	37.86	37.62	37.98	107,400	4,052,028	37.728	36.59	36.55	36.77	36.54	36.88	110,589	36.641	-0.42%
2025-09-15	37.84	37.80	37.84	37.78	38.10	121,100	4,586,596	37.875	36.75	36.71	36.75	36.69	37.00	124,695	36.782	-0.68%
2025-09-12	38.10	38.10	38.24	38.00	38.42	243,700	9,301,036	38.166	37.00	37.00	37.14	36.90	37.31	250,935	37.066	-0.21%
2025-09-11	38.18	38.10	38.18	37.82	38.30	301,800	11,496,522	38.093	37.08	37.00	37.08	36.73	37.20	310,760	36.995	0.42%
2025-09-10	38.02	37.98	38.06	37.50	38.18	339,400	12,903,056	38.017	36.92	36.88	36.96	36.42	37.08	349,476	36.921	1.39%
2025-09-09	37.50	37.46	37.52	37.26	37.62	483,753	18,091,498	37.398	36.42	36.38	36.44	36.19	36.54	498,115	36.320	0.75%
2025-09-08	37.22	37.10	37.28	36.88	37.38	127,800	4,753,860	37.198	36.15	36.03	36.21	35.82	36.30	131,594	36.125	0.32%
2025-09-05	37.10	37.08	37.18	36.74	37.18	107,813	3,991,525	37.023	36.03	36.01	36.11	35.68	36.11	111,014	35.955	0.98%
2025-09-04	36.74	36.70	37.00	36.50	36.98	64,300	2,356,088	36.642	35.68	35.64	35.93	35.45	35.91	66,209	35.586	-0.54%
2025-09-03	36.94	36.92	37.00	36.86	37.50	91,800	3,397,556	37.010	35.87	35.86	35.93	35.80	36.42	94,525	35.943	-0.54%
2025-09-02	37.14	37.08	37.14	36.92	37.36	220,200	8,182,740	37.161	36.07	36.01	36.07	35.86	36.28	226,737	36.089	0.49%
2025-09-01	36.96	36.96	37.02	36.88	37.44	181,100	6,702,686	37.011	35.89	35.89	35.95	35.82	36.36	186,477	35.944	1.26%
2025-08-29	36.50	36.30	36.50	36.50	37.48	94,200	3,505,188	37.210	35.45	35.25	35.45	35.45	36.40	96,997	36.137	-1.19%
2025-08-28	36.94	36.92	37.10	36.62	37.18	170,800	6,315,216	36.974	35.87	35.86	36.03	35.56	36.11	175,871	35.908	0.87%
2025-08-27	36.62	36.62	36.68	36.60	37.28	860,100	31,726,746	36.887	35.56	35.56	35.62	35.54	36.21	885,635	35.824	-1.66%
2025-08-26	37.24	37.24	37.46	37.22	37.68	175,900	6,584,110	37.431	36.17	36.17	36.38	36.15	36.59	181,122	36.352	-1.12%
2025-08-25	37.66	37.50	37.66	37.50	37.80	5,237,600	197,602,734	37.728	36.57	36.42	36.57	36.42	36.71	5,393,095	36.640	0.80%
2025-08-22	37.36	37.34	37.36	37.28	37.62	175,900	6,593,282	37.483	36.28	36.26	36.28	36.21	36.54	181,122	36.402	-0.59%
2025-08-21	37.58	37.58	37.68	37.42	37.62	85,428	3,205,522	37.523	36.50	36.50	36.59	36.34	36.54	87,964	36.441	0.48%
2025-08-20	37.40	37.30	38.20	36.92	38.14	266,400	9,888,666	37.120	36.32	36.22	37.10	35.86	37.04	274,309	36.049	0.43%
2025-08-19	37.24	37.20	37.32	37.14	37.36	542,000	20,175,250	37.224	36.17	36.13	36.24	36.07	36.28	558,091	36.150	-0.05%
2025-08-18	37.26	37.26	37.38	37.26	37.66	260,400	9,737,686	37.395	36.19	36.19	36.30	36.19	36.57	268,131	36.317	-0.75%
2025-08-15	37.54	37.52	38.50	37.42	37.88	328,600	12,339,020	37.550	36.46	36.44	37.39	36.34	36.79	338,356	36.468	-1.05%
2025-08-14	37.94	37.80	38.12	37.92	38.40	200,200	7,612,220	38.023	36.85	36.71	37.02	36.83	37.29	206,144	36.927	-0.47%
2025-08-13	38.12	38.10	38.16	37.88	38.28	267,800	10,209,610	38.124	37.02	37.00	37.06	36.79	37.18	275,750	37.025	0.53%
2025-08-12	37.92	37.78	38.00	37.62	37.96	152,767	5,776,765	37.814	36.83	36.69	36.90	36.54	36.87	157,302	36.724	1.23%
2025-08-11	37.46	37.46	37.48	37.38	37.88	278,200	10,434,584	37.508	36.38	36.38	36.40	36.30	36.79	286,459	36.426	-0.32%
2025-08-08	37.58	37.56	37.98	37.50	37.78	47,600	1,791,916	37.645	36.50	36.48	36.88	36.42	36.69	49,013	36.560	-0.05%
2025-08-07	37.60	37.58	37.72	37.24	37.72	198,026	7,421,339	37.477	36.52	36.50	36.63	36.17	36.63	203,905	36.396	0.91%
2025-08-06	37.26	37.20	37.46	37.26	37.70	307,500	11,512,902	37.440	36.19	36.13	36.38	36.19	36.61	316,629	36.361	0.00%
2025-08-05	37.26	37.26	37.30	36.88	37.40	80,400	2,982,286	37.093	36.19	36.19	36.22	35.82	36.32	82,787	36.024	0.70%
2025-08-04	37.00	36.94	37.00	36.32	37.00	273,500	10,042,650	36.719	35.93	35.87	35.93	35.27	35.93	281,620	35.660	0.71%
2025-08-01	36.74	36.74	36.80	36.74	37.24	241,400	8,902,248	36.878	35.68	35.68	35.74	35.68	36.17	248,567	35.814	-1.40%
2025-07-31	37.26	37.22	37.32	37.18	37.50	342,200	12,753,358	37.269	36.19	36.15	36.24	36.11	36.42	352,359	36.194	-1.38%
2025-07-30	37.78	37.78	37.92	37.44	37.96	202,200	7,647,240	37.820	36.69	36.69	36.83	36.36	36.87	208,203	36.730	0.59%
2025-07-29	37.56	37.48	37.68	37.44	37.76	370,100	13,899,532	37.556	36.48	36.40	36.59	36.36	36.67	381,088	36.473	-0.63%
2025-07-28	37.80	37.70	37.94	37.56	38.00	6,859,600	259,971,098	37.899	36.71	36.61	36.85	36.48	36.90	7,063,249	36.806	-0.11%
2025-07-25	37.84	37.80	37.92	37.76	38.12	6,247,200	237,808,842	38.067	36.75	36.71	36.83	36.67	37.02	6,432,668	36.969	-0.63%
2025-07-24	38.08	38.08	38.16	37.84	38.16	122,400	4,652,402	38.010	36.98	36.98	37.06	36.75	37.06	126,034	36.914	0.53%
2025-07-23	37.88	37.88	37.90	37.50	37.94	148,200	5,600,440	37.790	36.79	36.79	36.81	36.42	36.85	152,600	36.700	1.01%
2025-07-22	37.50	37.48	37.68	37.22	37.78	187,530	7,037,548	37.528	36.42	36.40	36.59	36.15	36.69	193,097	36.446	0.05%
2025-07-21	37.48	37.48	37.60	37.30	37.60	197,000	7,370,070	37.412	36.40	36.40	36.52	36.22	36.52	202,849	36.333	0.70%
2025-07-18	37.22	37.18	37.30	37.00	37.56	446,800	16,575,940	37.099	36.15	36.11	36.22	35.93	36.48	460,065	36.030	0.98%
2025-07-17	36.86	36.86	37.10	36.82	37.32	4,005,900	148,509,302	37.073	35.80	35.80	36.03	35.76	36.24	4,124,828	36.004	-1.23%
2025-07-16	37.32	37.28	37.48	37.14	37.48	156,300	5,836,990	37.345	36.24	36.21	36.40	36.07	36.40	160,940	36.268	0.11%
2025-07-15	37.28	37.28	37.30	36.96	37.60	3,829,000	142,699,310	37.268	36.21	36.21	36.22	35.89	36.52	3,942,676	36.194	-0.27%
2025-07-14	37.38	37.38	37.46	36.64	37.46	3,692,200	138,112,514	37.407	36.30	36.30	36.38	35.58	36.38	3,801,814	36.328	0.81%
2025-07-11	37.08	37.08	37.34	37.08	37.64	5,563,500	208,957,488	37.559	36.01	36.01	36.26	36.01	36.55	5,728,670	36.476	-0.05%
2025-07-10	37.10	37.10	37.16	36.50	37.16	154,400	5,702,354	36.932	36.03	36.03	36.09	35.45	36.09	158,984	35.868	1.64%
2025-07-09	36.50	36.50	36.72	36.36	36.66	156,482	5,710,710	36.494	35.45	35.45	35.66	35.31	35.60	161,128	35.442	-0.38%
2025-07-08	36.64	36.60	36.68	36.46	36.72	10,776,008	395,462,886	36.699	35.58	35.54	35.62	35.41	35.66	11,095,927	35.640	0.60%
2025-07-07	36.42	36.34	36.76	36.24	36.64	61,200	2,226,122	36.375	35.37	35.29	35.70	35.20	35.58	63,017	35.326	-0.16%
2025-07-04	36.48	36.42	36.60	36.14	36.58	141,300	5,146,844	36.425	35.43	35.37	35.54	35.10	35.53	145,495	35.375	0.11%
2025-07-03	36.44	36.48	36.50	36.30	36.62	503,900	18,369,884	36.455	35.39	35.43	35.45	35.25	35.56	518,860	35.404	-0.27%
2025-07-02	36.54	36.54	36.58	36.04	36.74	153,500	5,614,254	36.575	35.49	35.49	35.53	35.00	35.68	158,057	35.520	1.61%
2025-06-30	35.96	35.96	36.20	35.94	36.62	160,100	5,774,612	36.069	34.92	34.92	35.16	34.90	35.56	164,853	35.029	-1.05%
2025-06-27	36.34	36.30	36.46	36.16	36.90	222,900	8,128,368	36.466	35.29	35.25	35.41	35.12	35.84	229,517	35.415	-0.98%
2025-06-26	36.70	36.68	37.50	36.36	37.50	181,000	6,650,258	36.742	35.64	35.62	36.42	35.31	36.42	186,374	35.682	0.00%
2025-06-25	37.44	37.44	37.50	37.14	37.46	716,800	26,660,100	37.193	35.64	35.64	35.70	35.36	35.66	752,963	35.407	0.54%
2025-06-24	37.24	37.24	37.30	36.94	37.34	112,800	4,193,882	37.180	35.45	35.45	35.51	35.17	35.55	118,491	35.394	1.09%
2025-06-23	36.84	36.82	37.40	36.04	36.86	194,500	7,079,530	36.399	35.07	35.05	35.60	34.31	35.09	204,313	34.650	0.93%
2025-06-20	36.50	36.44	36.52	36.08	36.66	91,510	3,337,906	36.476	34.75	34.69	34.77	34.35	34.90	96,127	34.724	1.39%
2025-06-19	36.00	36.00	36.88	35.92	36.68	144,900	5,228,614	36.084	34.27	34.27	35.11	34.19	34.92	152,210	34.351	-1.85%
2025-06-18	36.68	36.66	36.68	36.56	36.92	59,700	2,191,216	36.704	34.92	34.90	34.92	34.80	35.15	62,712	34.941	-0.38%
2025-06-17	36.82	36.82	37.30	36.70	37.14	122,700	4,520,728	36.844	35.05	35.05	35.51	34.94	35.36	128,890	35.074	-0.86%
2025-06-16	37.14	37.12	37.40	36.72	37.14	25,300	933,602	36.901	35.36	35.34	35.60	34.96	35.36	26,576	35.129	0.81%
2025-06-13	36.84	36.84	37.10	36.70	36.98	464,413	17,142,126	36.911	35.07	35.07	35.32	34.94	35.20	487,843	35.139	0.33%
2025-06-12	36.72	36.70	36.72	36.70	37.00	61,200	2,255,948	36.862	34.96	34.94	34.96	34.94	35.22	64,288	35.092	-0.33%
2025-06-11	36.84	36.82	37.00	36.38	36.84	143,900	5,279,926	36.692	35.07	35.05	35.22	34.63	35.07	151,160	34.929	1.60%
2025-06-10	36.26	36.22	36.34	35.86	36.34	268,726	9,712,599	36.143	34.52	34.48	34.59	34.14	34.59	282,283	34.407	0.95%
2025-06-09	35.92	35.92	36.10	35.52	35.92	56,000	1,998,984	35.696	34.19	34.19	34.37	33.81	34.19	58,825	33.982	0.56%
2025-06-06	35.72	35.70	35.80	35.50	35.78	94,120	3,357,412	35.672	34.00	33.99	34.08	33.80	34.06	98,868	33.958	0.56%
2025-06-05	35.52	35.46	35.56	35.18	35.64	29,000	1,028,950	35.481	33.81	33.76	33.85	33.49	33.93	30,463	33.777	0.34%
2025-06-04	35.40	35.36	35.50	35.22	35.46	157,500	5,573,618	35.388	33.70	33.66	33.80	33.53	33.76	165,446	33.688	0.45%
2025-06-03	35.24	35.20	35.30	34.40	35.32	219,600	7,731,588	35.208	33.55	33.51	33.60	32.75	33.62	230,679	33.517	2.14%
2025-06-02	34.50	34.46	34.78	33.94	34.90	87,500	2,995,042	34.229	32.84	32.80	33.11	32.31	33.22	91,914	32.585	-1.15%
2025-05-30	34.90	34.90	34.94	34.78	35.10	47,000	1,640,420	34.903	33.22	33.22	33.26	33.11	33.41	49,371	33.226	-0.57%
2025-05-29	35.10	35.10	35.22	34.94	35.12	242,100	8,484,526	35.046	33.41	33.41	33.53	33.26	33.43	254,314	33.362	0.00%
2025-05-28	35.10	34.98	35.10	34.88	35.10	119,500	4,177,012	34.954	33.41	33.30	33.41	33.20	33.41	125,529	33.275	0.40%
2025-05-27	34.96	34.92	35.02	34.82	35.14	71,729	2,507,001	34.951	33.28	33.24	33.34	33.15	33.45	75,348	33.272	0.23%
2025-05-26	34.88	34.86	35.02	34.84	35.32	172,500	6,054,660	35.100	33.20	33.19	33.34	33.17	33.62	181,203	33.414	-0.29%
2025-05-23	34.98	34.88	34.98	34.84	35.04	960,358	33,601,440	34.989	33.30	33.20	33.30	33.17	33.36	1,008,808	33.308	0.75%
2025-05-22	34.72	34.70	35.00	34.70	34.96	43,300	1,511,042	34.897	33.05	33.03	33.32	33.03	33.28	45,484	33.221	-0.46%
2025-05-21	34.88	34.80	35.08	34.40	35.04	323,900	11,317,226	34.941	33.20	33.13	33.40	32.75	33.36	340,241	33.262	0.63%
2025-05-20	34.66	34.50	34.68	34.22	34.68	123,000	4,252,242	34.571	33.00	32.84	33.01	32.58	33.01	129,205	32.911	1.29%
2025-05-19	34.22	34.18	34.40	34.02	34.24	102,300	3,494,914	34.163	32.58	32.54	32.75	32.39	32.60	107,461	32.523	0.23%
2025-05-16	34.14	34.10	34.20	33.94	34.24	156,200	5,330,410	34.126	32.50	32.46	32.56	32.31	32.60	164,080	32.487	-0.29%
2025-05-15	34.24	34.10	34.34	34.12	34.60	465,800	15,963,438	34.271	32.60	32.46	32.69	32.48	32.94	489,300	32.625	-0.75%
2025-05-14	34.50	33.90	35.00	33.80	34.50	139,050	4,741,353	34.098	32.84	32.27	33.32	32.18	32.84	146,065	32.461	2.56%
2025-05-13	33.64	33.50	33.70	33.56	33.90	81,800	2,754,238	33.670	32.02	31.89	32.08	31.95	32.27	85,927	32.053	0.12%
2025-05-12	33.60	33.50	33.64	33.08	33.72	105,600	3,525,536	33.386	31.99	31.89	32.02	31.49	32.10	110,928	31.782	1.94%
2025-05-09	32.96	32.90	33.90	32.66	33.04	110,184	3,630,916	32.953	31.38	31.32	32.27	31.09	31.45	115,743	31.371	0.67%
2025-05-08	32.74	32.60	32.78	32.72	32.88	79,800	2,619,370	32.824	31.17	31.03	31.21	31.15	31.30	83,826	31.248	-0.30%
2025-05-07	32.84	32.70	32.84	32.66	32.96	76,100	2,494,952	32.785	31.26	31.13	31.26	31.09	31.38	79,939	31.211	1.55%
2025-05-06	32.34	32.32	33.80	31.82	32.36	130,700	4,215,264	32.251	30.79	30.77	32.18	30.29	30.81	137,294	30.702	0.75%
2025-05-02	32.10	32.10	32.16	31.96	32.20	125,200	4,011,044	32.037	30.56	30.56	30.62	30.43	30.65	131,516	30.498	0.19%
2025-04-30	32.04	32.04	33.00	31.60	32.22	88,500	2,811,684	31.770	30.50	30.50	31.42	30.08	30.67	92,965	30.245	-0.56%
2025-04-29	32.22	32.00	32.42	32.14	32.60	107,600	3,474,034	32.287	30.67	30.46	30.86	30.60	31.03	113,028	30.736	-0.68%
2025-04-28	32.44	32.40	32.52	32.14	32.56	105,500	3,405,044	32.275	30.88	30.84	30.96	30.60	31.00	110,822	30.725	0.81%
2025-04-25	32.18	32.00	32.22	32.18	32.40	480,300	15,512,142	32.297	30.63	30.46	30.67	30.63	30.84	504,531	30.746	-0.12%
2025-04-24	32.22	32.20	32.50	32.10	32.40	10,078	324,749	32.224	30.67	30.65	30.94	30.56	30.84	10,586	30.676	-0.25%
2025-04-23	32.30	32.24	32.50	32.14	32.36	67,500	2,178,226	32.270	30.75	30.69	30.94	30.60	30.81	70,905	30.720	0.50%
2025-04-22	32.14	32.00	32.22	31.88	32.20	77,700	2,489,874	32.045	30.60	30.46	30.67	30.35	30.65	81,620	30.506	0.37%
2025-04-17	32.02	31.90	32.08	31.82	32.08	21,900	700,018	31.964	30.48	30.37	30.54	30.29	30.54	23,005	30.429	1.01%
2025-04-16	31.70	31.64	31.86	31.60	32.10	191,400	6,098,860	31.865	30.18	30.12	30.33	30.08	30.56	201,056	30.334	-0.75%
2025-04-15	31.94	31.94	32.00	31.72	32.00	17,300	551,978	31.906	30.41	30.41	30.46	30.20	30.46	18,173	30.374	0.57%
2025-04-14	31.76	31.72	31.86	31.48	32.00	42,800	1,355,018	31.659	30.23	30.20	30.33	29.97	30.46	44,959	30.139	1.53%
2025-04-11	31.28	31.16	32.00	30.52	31.32	44,100	1,366,838	30.994	29.78	29.66	30.46	29.05	29.82	46,325	29.505	2.02%
2025-04-10	30.66	30.60	30.70	30.34	31.10	140,500	4,324,888	30.782	29.19	29.13	29.23	28.88	29.61	147,588	29.304	1.12%
2025-04-09	30.32	30.18	30.50	29.18	30.38	285,000	8,465,392	29.703	28.86	28.73	29.04	27.78	28.92	299,378	28.277	0.73%
2025-04-08	30.10	30.04	30.28	29.92	30.32	190,642	5,744,200	30.131	28.65	28.60	28.83	28.48	28.86	200,260	28.684	1.28%
2025-04-07	29.72	29.72	29.84	29.70	32.50	454,660	13,875,463	30.518	28.29	28.29	28.41	28.27	30.94	477,598	29.053	-10.80%
2025-04-03	33.32	33.20	33.60	33.10	34.00	386,800	12,843,226	33.204	31.72	31.61	31.99	31.51	32.37	406,314	31.609	-1.30%
2025-04-02	33.76	33.76	33.80	33.48	33.76	64,200	2,160,250	33.649	32.14	32.14	32.18	31.87	32.14	67,439	32.033	0.42%
2025-04-01	33.62	33.50	33.80	33.32	33.74	67,500	2,263,854	33.539	32.01	31.89	32.18	31.72	32.12	70,905	31.928	0.60%
2025-03-31	33.42	33.10	33.44	32.94	33.56	174,400	5,822,082	33.384	31.81	31.51	31.83	31.36	31.95	183,199	31.780	0.78%
2025-03-28	33.16	33.10	33.16	33.02	33.34	51,000	1,692,806	33.192	31.57	31.51	31.57	31.43	31.74	53,573	31.598	-0.72%
2025-03-27	33.40	33.38	33.48	33.28	33.64	1,274,000	42,220,550	33.140	31.80	31.78	31.87	31.68	32.02	1,338,274	31.549	0.30%
2025-03-26	33.30	33.20	33.40	33.10	33.56	38,200	1,272,594	33.314	31.70	31.61	31.80	31.51	31.95	40,127	31.714	-0.30%
2025-03-25	33.40	33.34	33.50	33.32	33.68	158,400	5,297,380	33.443	31.80	31.74	31.89	31.72	32.06	166,391	31.837	-1.47%
2025-03-24	33.90	33.68	33.90	33.34	33.90	274,400	9,219,710	33.600	32.27	32.06	32.27	31.74	32.27	288,244	31.986	0.00%
2025-03-21	33.90	33.54	33.90	33.52	34.08	1,012,497	34,334,290	33.911	32.27	31.93	32.27	31.91	32.44	1,063,578	32.282	0.18%
2025-03-20	33.84	33.84	34.10	33.84	34.30	102,600	3,486,194	33.979	32.21	32.21	32.46	32.21	32.65	107,776	32.347	-0.99%
2025-03-19	34.18	34.16	34.28	34.14	34.40	1,513,100	51,306,170	33.908	32.54	32.52	32.63	32.50	32.75	1,589,436	32.279	-0.23%
2025-03-18	34.26	34.16	34.38	34.00	34.34	1,796,200	60,857,583	33.881	32.61	32.52	32.73	32.37	32.69	1,886,819	32.254	0.94%
2025-03-17	33.94	33.86	34.00	33.64	34.04	203,800	6,918,458	33.947	32.31	32.23	32.37	32.02	32.41	214,082	32.317	0.24%
2025-03-14	33.86	33.78	34.38	33.28	34.38	1,090,808	36,627,107	33.578	32.23	32.16	32.73	31.68	32.73	1,145,840	31.965	1.74%
2025-03-13	33.28	32.96	33.28	32.98	33.38	15,900	528,794	33.258	31.68	31.38	31.68	31.40	31.78	16,702	31.660	0.97%
2025-03-12	32.96	32.90	33.48	32.84	33.10	110,300	3,630,580	32.916	31.38	31.32	31.87	31.26	31.51	115,865	31.335	-0.18%
2025-03-11	33.02	32.90	33.48	32.54	33.04	45,200	1,485,598	32.867	31.43	31.32	31.87	30.98	31.45	47,480	31.289	0.24%
2025-03-10	32.94	32.80	33.20	32.78	33.20	68,800	2,264,058	32.908	31.36	31.22	31.61	31.21	31.61	72,271	31.327	-0.36%
2025-03-07	33.06	33.00	33.48	32.98	33.30	230,696	7,649,209	33.157	31.47	31.42	31.87	31.40	31.70	242,335	31.565	0.12%
2025-03-06	33.02	32.80	33.02	32.84	33.04	227,300	7,488,202	32.944	31.43	31.22	31.43	31.26	31.45	238,767	31.362	0.49%
2025-03-05	32.86	32.70	33.00	32.14	32.98	4,716,231	155,937,153	33.064	31.28	31.13	31.42	30.60	31.40	4,954,166	31.476	2.24%
2025-03-04	32.14	32.00	32.14	31.76	32.26	174,000	5,577,520	32.055	30.60	30.46	30.60	30.23	30.71	182,778	30.515	-0.37%
2025-03-03	32.26	32.26	32.36	32.10	32.50	136,200	4,404,158	32.336	30.71	30.71	30.81	30.56	30.94	143,071	30.783	0.56%
2025-02-28	32.08	31.98	32.16	31.98	32.52	252,100	8,109,656	32.168	30.54	30.44	30.62	30.44	30.96	264,819	30.623	-1.05%
2025-02-27	32.42	32.20	32.90	32.12	32.50	159,800	5,177,160	32.398	30.86	30.65	31.32	30.58	30.94	167,862	30.842	-0.12%
2025-02-26	32.46	32.38	32.70	32.24	32.62	144,582	4,685,862	32.410	30.90	30.82	31.13	30.69	31.05	151,876	30.853	0.62%
2025-02-25	32.26	32.26	32.30	32.16	32.46	98,000	3,164,730	32.293	30.71	30.71	30.75	30.62	30.90	102,944	30.742	-1.35%
2025-02-24	32.70	32.50	32.76	32.52	32.88	97,500	3,182,472	32.641	31.13	30.94	31.19	30.96	31.30	102,419	31.073	-0.24%
2025-02-21	32.78	32.62	32.84	32.52	32.84	121,757	3,971,375	32.617	31.21	31.05	31.26	30.96	31.26	127,900	31.051	0.99%
2025-02-20	32.46	32.40	32.56	32.12	32.46	62,800	2,029,924	32.324	30.90	30.84	31.00	30.58	30.90	65,968	30.771	-0.18%
2025-02-19	32.52	32.46	32.68	32.34	32.52	70,700	2,292,756	32.429	30.96	30.90	31.11	30.79	30.96	74,267	30.872	-0.31%
2025-02-18	32.62	32.58	32.68	32.44	32.82	93,800	3,061,678	32.641	31.05	31.02	31.11	30.88	31.24	98,532	31.073	0.06%
2025-02-17	32.60	32.56	32.64	32.20	32.68	126,200	4,101,414	32.499	31.03	31.00	31.07	30.65	31.11	132,567	30.938	0.74%
2025-02-14	32.36	32.30	32.40	31.98	32.40	338,900	10,907,292	32.184	30.81	30.75	30.84	30.44	30.84	355,998	30.639	1.00%
2025-02-13	32.04	31.98	32.40	32.00	32.46	7,386,610	237,409,447	32.141	30.50	30.44	30.84	30.46	30.90	7,759,266	30.597	-0.74%
2025-02-12	32.28	32.10	32.20	31.86	32.28	3,406,400	109,301,303	32.087	30.73	30.56	30.65	30.33	30.73	3,578,254	30.546	1.51%
2025-02-11	31.80	31.80	31.90	31.68	31.90	4,673,300	149,423,172	31.974	30.27	30.27	30.37	30.16	30.37	4,909,069	30.438	0.51%
2025-02-10	31.64	31.50	31.68	31.50	31.80	120,800	3,820,908	31.630	30.12	29.99	30.16	29.99	30.27	126,894	30.111	0.70%
2025-02-07	31.42	31.38	31.60	31.20	31.42	97,053	3,041,101	31.334	29.91	29.87	30.08	29.70	29.91	101,949	29.830	-0.25%
2025-02-06	31.50	31.40	31.52	31.36	31.58	68,200	2,144,718	31.448	29.99	29.89	30.01	29.85	30.06	71,641	29.937	0.57%
2025-02-05	31.32	31.32	31.40	31.14	31.60	93,131	2,915,488	31.305	29.82	29.82	29.89	29.64	30.08	97,829	29.802	-0.76%
2025-02-04	31.56	31.00	31.60	30.96	31.70	45,900	1,439,376	31.359	30.04	29.51	30.08	29.47	30.18	48,216	29.853	1.61%
2025-02-03	31.06	31.06	31.98	30.56	31.10	71,300	2,198,798	30.839	29.57	29.57	30.44	29.09	29.61	74,897	29.358	-0.77%
2025-01-28	31.30	31.30	31.32	31.14	31.62	56,000	1,749,300	31.238	29.80	29.80	29.82	29.64	30.10	58,825	29.737	-0.70%
2025-01-27	31.52	31.52	31.56	31.18	31.62	103,500	3,250,336	31.404	30.01	30.01	30.04	29.68	30.10	108,722	29.896	1.29%
2025-01-24	31.12	31.12	31.20	30.80	31.22	959,200	29,712,770	30.977	29.63	29.63	29.70	29.32	29.72	1,007,592	29.489	1.04%
2025-01-23	30.80	30.70	31.00	30.72	31.04	169,700	5,236,236	30.856	29.32	29.23	29.51	29.24	29.55	178,261	29.374	0.92%
2025-01-22	30.52	30.48	30.70	30.48	30.78	3,831,941	116,661,653	30.445	29.05	29.02	29.23	29.02	29.30	4,025,263	28.982	-0.97%
2025-01-21	30.82	30.80	30.90	30.54	30.90	3,357,800	103,298,830	30.764	29.34	29.32	29.42	29.07	29.42	3,527,202	29.286	0.13%
2025-01-20	30.78	30.70	30.90	30.66	30.92	2,399,900	73,717,473	30.717	29.30	29.23	29.42	29.19	29.43	2,520,975	29.242	0.07%
2025-01-17	30.76	30.74	30.76	30.66	30.96	93,900	2,887,244	30.748	29.28	29.26	29.28	29.19	29.47	98,637	29.271	-0.45%
2025-01-16	30.90	30.86	31.00	30.70	31.00	134,700	4,157,174	30.863	29.42	29.38	29.51	29.23	29.51	141,496	29.380	0.65%
2025-01-15	30.70	30.70	30.90	30.40	30.70	22,900	700,198	30.576	29.23	29.23	29.42	28.94	29.23	24,055	29.108	0.66%
2025-01-14	30.50	30.40	30.64	30.22	30.52	168,800	5,131,962	30.403	29.04	28.94	29.17	28.77	29.05	177,316	28.942	0.93%
2025-01-13	30.22	30.10	30.40	29.80	30.22	255,300	7,664,298	30.021	28.77	28.65	28.94	28.37	28.77	268,180	28.579	0.00%
2025-01-10	30.22	30.20	30.22	30.20	30.60	128,900	3,905,472	30.299	28.77	28.75	28.77	28.75	29.13	135,403	28.843	-0.72%
2025-01-09	30.44	30.40	30.50	30.44	30.82	176,700	5,396,310	30.539	28.98	28.94	29.04	28.98	29.34	185,615	29.073	-1.23%
2025-01-08	30.82	30.70	30.92	30.58	30.94	69,801	2,150,176	30.804	29.34	29.23	29.43	29.11	29.45	73,322	29.325	0.26%
2025-01-07	30.74	30.66	30.74	30.42	31.16	108,800	3,336,198	30.664	29.26	29.19	29.26	28.96	29.66	114,289	29.191	-1.35%
2025-01-06	31.16	30.92	31.16	30.80	31.16	145,900	4,515,868	30.952	29.66	29.43	29.66	29.32	29.66	153,261	29.465	0.52%
2025-01-03	31.00	30.82	31.02	30.78	31.04	146,000	4,512,654	30.909	29.51	29.34	29.53	29.30	29.55	153,366	29.424	0.98%
2025-01-02	30.70	30.70	31.00	30.58	31.52	189,100	5,843,984	30.904	29.23	29.23	29.51	29.11	30.01	198,640	29.420	-2.60%
2024-12-31	31.52	31.50	31.54	31.30	31.60	980,000	31,046,763	31.680	30.01	29.99	30.03	29.80	30.08	1,029,441	30.159	0.57%
2024-12-30	31.34	31.24	31.32	31.18	31.46	147,600	4,628,904	31.361	29.83	29.74	29.82	29.68	29.95	155,046	29.855	0.45%
2024-12-27	31.20	31.18	31.24	30.88	31.24	74,110	2,306,768	31.126	29.70	29.68	29.74	29.40	29.74	77,849	29.631	0.13%
2024-12-24	31.16	31.10	31.18	30.66	31.24	1,807,200	56,064,934	31.023	29.66	29.61	29.68	29.19	29.74	1,898,374	29.533	1.56%
2024-12-23	30.68	30.64	30.68	30.14	30.70	1,459,200	44,770,744	30.682	29.21	29.17	29.21	28.69	29.23	1,532,817	29.208	1.79%
2024-12-20	30.14	30.14	30.26	30.10	30.68	42,409	1,278,365	30.144	28.69	28.69	28.81	28.65	29.21	44,549	28.696	-0.63%
2024-12-19	31.16	31.08	31.20	30.98	31.32	241,800	7,529,100	31.138	28.87	28.80	28.91	28.71	29.02	260,950	28.853	-0.51%
2024-12-18	31.32	31.28	31.34	31.26	31.44	1,921,500	60,363,130	31.415	29.02	28.98	29.04	28.97	29.13	2,073,676	29.109	0.45%
2024-12-17	31.18	31.12	31.28	31.04	31.36	32,900	1,026,292	31.194	28.89	28.84	28.98	28.76	29.06	35,506	28.905	0.19%
2024-12-16	31.12	31.10	31.14	31.06	31.22	1,926,519	60,185,504	31.241	28.84	28.82	28.85	28.78	28.93	2,079,093	28.948	0.78%
2024-12-13	30.88	30.86	31.12	30.84	31.36	49,600	1,539,362	31.036	28.61	28.60	28.84	28.58	29.06	53,528	28.758	-1.53%
2024-12-12	31.36	31.28	31.36	31.22	31.56	60,100	1,889,130	31.433	29.06	28.98	29.06	28.93	29.24	64,860	29.126	0.58%
2024-12-11	31.18	31.16	31.30	31.18	31.58	45,600	1,430,830	31.378	28.89	28.87	29.00	28.89	29.26	49,211	29.075	-0.45%
2024-12-10	31.32	31.20	31.30	31.30	32.04	110,600	3,487,142	31.529	29.02	28.91	29.00	29.00	29.69	119,359	29.216	-0.45%
2024-12-09	31.46	31.32	31.56	30.70	31.52	1,515,800	47,176,186	31.123	29.15	29.02	29.24	28.45	29.21	1,635,846	28.839	1.68%
2024-12-06	30.94	30.88	30.94	30.78	30.98	21,825	674,424	30.901	28.67	28.61	28.67	28.52	28.71	23,553	28.634	1.38%
2024-12-05	30.52	30.52	30.58	30.50	30.68	26,900	822,030	30.559	28.28	28.28	28.34	28.26	28.43	29,030	28.316	-0.72%
2024-12-04	30.74	30.68	30.82	30.28	30.82	60,432	1,855,872	30.710	28.48	28.43	28.56	28.06	28.56	65,218	28.456	1.32%
2024-12-03	30.34	30.28	30.60	29.82	30.44	88,300	2,653,966	30.056	28.11	28.06	28.35	27.63	28.21	95,293	27.851	1.40%
2024-12-02	29.92	29.80	30.02	29.70	29.98	455,500	13,575,350	29.803	27.72	27.61	27.82	27.52	27.78	491,574	27.616	0.47%
2024-11-29	29.78	29.80	30.20	29.68	29.96	3,476,700	103,160,984	29.672	27.59	27.61	27.98	27.50	27.76	3,752,042	27.495	-0.13%
2024-11-28	29.82	29.78	29.82	29.74	30.08	36,400	1,085,358	29.818	27.63	27.59	27.63	27.56	27.87	39,283	27.629	-0.86%
2024-11-27	30.08	29.90	30.16	29.80	30.18	48,700	1,455,284	29.883	27.87	27.71	27.95	27.61	27.97	52,557	27.690	0.74%
2024-11-26	29.86	29.84	31.30	29.78	29.98	75,500	2,259,550	29.928	27.67	27.65	29.00	27.59	27.78	81,479	27.732	-0.33%
2024-11-25	29.96	29.90	30.16	29.96	30.20	129,700	3,895,134	30.032	27.76	27.71	27.95	27.76	27.98	139,972	27.828	0.54%
2024-11-22	29.80	29.74	29.82	29.74	30.48	200,900	6,053,572	30.132	27.61	27.56	27.63	27.56	28.24	216,811	27.921	-1.65%
2024-11-21	30.30	30.10	30.50	30.28	30.44	40,830	1,241,450	30.405	28.08	27.89	28.26	28.06	28.21	44,064	28.174	0.00%
2024-11-20	30.30	30.20	31.00	30.30	30.50	49,100	1,493,090	30.409	28.08	27.98	28.73	28.08	28.26	52,989	28.178	-0.59%
2024-11-19	30.48	30.40	31.00	30.40	30.88	83,300	2,551,344	30.628	28.24	28.17	28.73	28.17	28.61	89,897	28.381	-0.39%
2024-11-18	30.60	30.58	30.64	30.34	30.76	1,917,100	58,671,111	30.604	28.35	28.34	28.39	28.11	28.50	2,068,928	28.358	1.73%
2024-11-15	30.08	30.06	30.10	29.82	30.22	1,518,200	45,598,148	30.034	27.87	27.85	27.89	27.63	28.00	1,638,436	27.830	1.14%
2024-11-14	29.74	29.74	29.78	29.72	30.16	113,100	3,380,716	29.891	27.56	27.56	27.59	27.54	27.95	122,057	27.698	-1.39%
2024-11-13	30.16	30.14	30.30	29.90	30.32	1,474,500	44,506,769	30.184	27.95	27.93	28.08	27.71	28.09	1,591,275	27.969	0.20%
2024-11-12	30.10	30.10	30.14	29.98	30.80	144,800	4,376,518	30.225	27.89	27.89	27.93	27.78	28.54	156,268	28.007	-1.95%
2024-11-11	30.70	30.68	30.76	30.60	31.32	77,100	2,370,144	30.741	28.45	28.43	28.50	28.35	29.02	83,206	28.485	-1.98%
2024-11-08	31.32	31.30	31.32	31.20	31.78	158,800	4,989,512	31.420	29.02	29.00	29.02	28.91	29.45	171,376	29.114	-0.76%
2024-11-07	31.56	31.50	31.70	30.90	31.62	89,790	2,811,076	31.307	29.24	29.19	29.37	28.63	29.30	96,901	29.010	2.00%
2024-11-06	30.94	30.94	31.04	30.82	31.38	130,500	4,055,634	31.078	28.67	28.67	28.76	28.56	29.08	140,835	28.797	-2.03%
2024-11-05	31.58	31.64	31.80	31.04	31.58	96,431	3,022,941	31.348	29.26	29.32	29.47	28.76	29.26	104,068	29.048	1.61%
2024-11-04	31.08	31.08	31.16	30.96	31.22	168,900	5,243,750	31.047	28.80	28.80	28.87	28.69	28.93	182,276	28.768	-0.45%
2024-11-01	31.22	31.16	31.26	30.98	31.36	50,800	1,584,066	31.182	28.93	28.87	28.97	28.71	29.06	54,823	28.894	1.30%
2024-10-31	30.82	30.78	30.82	30.68	30.90	359,208	11,047,271	30.755	28.56	28.52	28.56	28.43	28.63	387,656	28.498	0.78%
2024-10-30	30.58	30.56	30.66	30.44	31.08	103,100	3,154,023	30.592	28.34	28.32	28.41	28.21	28.80	111,265	28.347	-1.35%
2024-10-29	31.00	30.90	31.00	30.88	31.46	447,400	13,883,060	31.031	28.73	28.63	28.73	28.61	29.15	482,833	28.753	-1.34%
2024-10-28	31.42	31.38	31.50	31.18	31.54	132,100	4,149,140	31.409	29.11	29.08	29.19	28.89	29.23	142,562	29.104	-0.57%
2024-10-25	31.60	31.52	31.80	31.50	31.90	58,400	1,853,596	31.740	29.28	29.21	29.47	29.19	29.56	63,025	29.410	-0.57%
2024-10-24	31.78	31.70	32.20	31.40	31.78	54,200	1,710,248	31.554	29.45	29.37	29.84	29.10	29.45	58,492	29.239	0.38%
2024-10-23	31.66	31.66	31.84	31.48	31.80	118,138	3,742,155	31.676	29.34	29.34	29.50	29.17	29.47	127,494	29.352	0.32%
2024-10-22	31.56	31.52	31.62	31.44	31.74	26,000	819,590	31.523	29.24	29.21	29.30	29.13	29.41	28,059	29.209	0.13%
2024-10-21	31.52	31.46	31.84	31.48	31.92	71,000	2,247,980	31.662	29.21	29.15	29.50	29.17	29.58	76,623	29.338	-1.25%
2024-10-18	31.92	31.92	32.00	31.44	32.00	124,600	3,950,808	31.708	29.58	29.58	29.65	29.13	29.65	134,468	29.381	1.98%
2024-10-17	31.30	31.26	31.68	31.26	32.18	85,100	2,716,530	31.922	29.00	28.97	29.36	28.97	29.82	91,840	29.579	-1.57%
2024-10-16	31.80	31.68	32.30	31.56	32.06	400,500	12,763,822	31.870	29.47	29.36	29.93	29.24	29.71	432,218	29.531	0.44%
2024-10-15	31.66	31.60	31.66	31.44	32.34	338,100	10,825,936	32.020	29.34	29.28	29.34	29.13	29.97	364,876	29.670	-2.10%
2024-10-14	32.34	32.30	32.40	31.88	32.76	564,600	18,304,234	32.420	29.97	29.93	30.02	29.54	30.36	609,314	30.041	1.32%
2024-10-10	31.92	31.40	32.00	30.62	32.36	163,800	5,207,640	31.793	29.58	29.10	29.65	28.37	29.99	176,772	29.460	4.25%
2024-10-09	30.62	30.60	30.84	30.28	31.50	479,600	14,816,322	30.893	28.37	28.35	28.58	28.06	29.19	517,583	28.626	-2.11%
2024-10-08	31.28	31.04	31.52	31.24	33.80	388,177	12,601,089	32.462	28.98	28.76	29.21	28.95	31.32	418,919	30.080	-7.18%
2024-10-07	33.70	33.70	33.80	33.02	33.78	271,230	9,077,340	33.467	31.23	31.23	31.32	30.60	31.30	292,710	31.011	2.31%
2024-10-04	32.94	32.92	32.94	32.06	33.10	99,482	3,272,309	32.894	30.52	30.50	30.52	29.71	30.67	107,361	30.480	1.92%
2024-10-03	32.32	32.26	32.30	31.76	32.74	168,500	5,413,438	32.127	29.95	29.89	29.93	29.43	30.34	181,845	29.770	-0.62%
2024-10-02	32.52	32.32	32.50	31.10	32.72	283,600	9,130,456	32.195	30.13	29.95	30.11	28.82	30.32	306,060	29.832	4.57%
2024-09-30	31.10	31.10	31.14	30.78	31.58	513,600	16,044,102	31.239	28.82	28.82	28.85	28.52	29.26	554,275	28.946	1.17%
2024-09-27	30.74	30.74	30.88	30.66	31.56	338,300	10,456,106	30.908	28.48	28.48	28.61	28.41	29.24	365,092	28.640	-1.60%
2024-09-26	31.24	31.20	31.36	31.04	31.52	187,000	5,842,956	31.246	28.95	28.91	29.06	28.76	29.21	201,810	28.953	-0.26%
2024-09-25	31.32	31.14	31.54	31.30	32.26	454,700	14,418,506	31.710	29.02	28.85	29.23	29.00	29.89	490,711	29.383	0.58%
2024-09-24	31.14	31.10	31.28	30.40	31.28	194,399	6,023,923	30.987	28.85	28.82	28.98	28.17	28.98	209,795	28.713	4.08%
2024-09-23	29.92	29.92	29.96	29.80	30.18	37,707	1,128,251	29.922	27.72	27.72	27.76	27.61	27.97	40,693	27.726	1.15%
2024-09-20	29.58	29.58	29.72	29.34	29.80	49,700	1,470,316	29.584	27.41	27.41	27.54	27.19	27.61	53,636	27.413	0.82%
2024-09-19	29.34	29.34	29.42	28.88	29.42	115,500	3,373,542	29.208	27.19	27.19	27.26	26.76	27.26	124,647	27.065	0.00%
2024-09-17	29.34	29.30	29.42	29.10	29.34	105,500	3,092,482	29.313	27.19	27.15	27.26	26.96	27.19	113,855	27.162	2.02%
2024-09-16	28.76	28.70	30.48	28.64	28.80	35,800	1,029,106	28.746	26.65	26.59	28.24	26.54	26.69	38,635	26.636	-0.14%
2024-09-13	28.80	28.76	31.20	28.60	28.90	33,400	960,538	28.759	26.69	26.65	28.91	26.50	26.78	36,045	26.648	1.48%
2024-09-12	28.38	28.22	29.06	28.04	28.50	29,900	848,272	28.370	26.30	26.15	26.93	25.98	26.41	32,268	26.288	0.92%
2024-09-11	28.12	28.06	31.10	27.86	28.70	92,600	2,600,982	28.088	26.06	26.00	28.82	25.82	26.59	99,934	26.027	-2.43%
2024-09-10	28.82	28.82	29.50	28.62	28.90	105,800	3,036,576	28.701	26.71	26.71	27.34	26.52	26.78	114,179	26.595	0.84%
2024-09-09	28.58	30.00	30.48	28.44	29.10	248,800	7,127,540	28.648	26.48	27.80	28.24	26.35	26.96	268,504	26.545	-2.06%
2024-09-05	29.18	29.16	30.48	29.10	29.44	74,400	2,172,850	29.205	27.04	27.02	28.24	26.96	27.28	80,292	27.062	-1.22%
2024-09-04	29.54	29.50	29.60	29.40	30.02	73,633	2,179,948	29.606	27.37	27.34	27.43	27.24	27.82	79,464	27.433	-1.66%
2024-09-03	30.04	30.04	30.12	29.86	30.48	52,700	1,579,674	29.975	27.84	27.84	27.91	27.67	28.24	56,874	27.775	-0.92%
2024-09-02	30.32	30.14	30.48	30.10	30.78	41,300	1,249,838	30.262	28.09	27.93	28.24	27.89	28.52	44,571	28.042	-1.30%
2024-08-30	30.72	30.66	30.98	30.68	31.08	56,400	1,744,418	30.929	28.47	28.41	28.71	28.43	28.80	60,867	28.660	0.00%
2024-08-29	30.72	30.68	30.80	30.48	31.16	33,200	1,020,014	30.723	28.47	28.43	28.54	28.24	28.87	35,829	28.469	-1.73%
2024-08-28	31.26	31.22	31.40	31.12	32.10	68,800	2,157,956	31.366	28.97	28.93	29.10	28.84	29.74	74,249	29.064	-1.08%
2024-08-27	31.60	31.60	31.64	31.00	31.60	37,600	1,178,656	31.347	29.28	29.28	29.32	28.73	29.28	40,578	29.047	1.94%
2024-08-26	31.00	30.94	31.00	30.82	31.02	35,900	1,111,486	30.961	28.73	28.67	28.73	28.56	28.74	38,743	28.689	0.85%
2024-08-23	30.74	30.68	30.80	30.50	30.76	85,000	2,598,996	30.576	28.48	28.43	28.54	28.26	28.50	91,732	28.333	0.65%
2024-08-22	30.54	30.54	30.80	30.18	30.52	48,900	1,481,342	30.293	28.30	28.30	28.54	27.97	28.28	52,773	28.070	0.66%
2024-08-21	30.34	30.34	30.36	30.18	30.36	27,435	830,946	30.288	28.11	28.11	28.13	27.97	28.13	29,608	28.065	-0.59%
2024-08-20	30.52	30.44	30.88	30.40	30.70	20,800	635,406	30.548	28.28	28.21	28.61	28.17	28.45	22,447	28.307	-0.59%
2024-08-19	30.70	30.72	30.88	30.52	30.74	12,800	392,130	30.635	28.45	28.47	28.61	28.28	28.48	13,814	28.387	0.33%
2024-08-16	30.60	30.52	30.90	30.40	30.60	41,800	1,276,940	30.549	28.35	28.28	28.63	28.17	28.35	45,110	28.307	1.46%
2024-08-15	30.16	30.12	30.18	29.78	30.22	54,600	1,638,730	30.013	27.95	27.91	27.97	27.59	28.00	58,924	27.811	1.14%
2024-08-14	29.82	29.80	30.00	29.80	29.88	5,600	167,206	29.858	27.63	27.61	27.80	27.61	27.69	6,044	27.667	0.07%
2024-08-13	29.80	29.68	30.00	29.76	29.94	70,700	2,108,978	29.830	27.61	27.50	27.80	27.58	27.74	76,299	27.641	0.47%
2024-08-12	29.66	29.58	29.68	29.50	29.68	21,800	645,692	29.619	27.48	27.41	27.50	27.34	27.50	23,526	27.445	0.41%
2024-08-09	29.54	29.50	29.78	29.46	29.74	92,400	2,736,424	29.615	27.37	27.34	27.59	27.30	27.56	99,718	27.442	0.75%
2024-08-08	29.32	29.04	29.50	29.04	29.38	21,300	622,514	29.226	27.17	26.91	27.34	26.91	27.22	22,987	27.081	0.76%
2024-08-07	29.10	29.00	29.50	28.94	29.32	18,802	547,120	29.099	26.96	26.87	27.34	26.82	27.17	20,291	26.964	1.32%
2024-08-06	28.72	28.68	29.00	28.64	29.12	49,700	1,435,878	28.891	26.61	26.58	26.87	26.54	26.98	53,636	26.771	-0.28%
2024-08-05	28.80	28.60	28.80	28.54	29.72	123,133	3,561,458	28.924	26.69	26.50	26.69	26.45	27.54	132,885	26.801	-3.16%
2024-08-02	29.74	29.58	30.60	29.38	29.98	35,221	1,046,019	29.699	27.56	27.41	28.35	27.22	27.78	38,010	27.519	-1.06%
2024-08-01	30.06	29.98	30.14	29.94	30.28	18,300	550,132	30.062	27.85	27.78	27.93	27.74	28.06	19,749	27.856	0.20%
2024-07-31	30.00	30.04	30.18	29.58	30.00	41,400	1,236,994	29.879	27.80	27.84	27.97	27.41	27.80	44,679	27.686	1.56%
2024-07-30	29.54	29.46	29.66	29.46	29.98	13,400	396,448	29.586	27.37	27.30	27.48	27.30	27.78	14,461	27.415	-1.53%
2024-07-29	30.00	29.98	30.14	29.76	30.12	31,300	937,762	29.960	27.80	27.78	27.93	27.58	27.91	33,779	27.762	1.35%
2024-07-26	29.60	29.52	29.60	29.50	30.02	28,300	838,792	29.639	27.43	27.35	27.43	27.34	27.82	30,541	27.464	-0.40%
2024-07-25	29.72	29.60	29.72	29.54	30.30	67,500	2,006,782	29.730	27.54	27.43	27.54	27.37	28.08	72,846	27.548	-2.11%
2024-07-24	30.36	30.26	30.50	30.00	30.38	79,400	2,399,518	30.221	28.13	28.04	28.26	27.80	28.15	85,688	28.003	0.93%
2024-07-23	30.08	30.00	30.08	29.98	30.26	39,700	1,192,944	30.049	27.87	27.80	27.87	27.78	28.04	42,844	27.844	0.33%
2024-07-22	29.98	29.94	30.50	29.18	30.00	70,791	2,102,359	29.698	27.78	27.74	28.26	27.04	27.80	76,397	27.519	1.15%
2024-07-19	29.64	29.58	29.72	29.34	30.22	117,300	3,472,854	29.607	27.46	27.41	27.54	27.19	28.00	126,590	27.434	-2.76%
2024-07-18	30.48	30.48	30.60	30.14	30.56	44,000	1,340,580	30.468	28.24	28.24	28.35	27.93	28.32	47,485	28.232	1.13%
2024-07-17	30.14	30.08	30.14	30.00	30.80	87,200	2,632,160	30.185	27.93	27.87	27.93	27.80	28.54	94,106	27.970	-2.14%
2024-07-16	30.80	30.70	31.00	30.74	31.04	41,500	1,281,782	30.886	28.54	28.45	28.73	28.48	28.76	44,787	28.620	-1.16%
2024-07-15	31.16	31.04	32.00	31.04	31.50	36,000	1,128,082	31.336	28.87	28.76	29.65	28.76	29.19	38,851	29.036	-0.13%
2024-07-12	31.20	31.18	31.50	30.72	31.34	75,900	2,366,124	31.174	28.91	28.89	29.19	28.47	29.04	81,911	28.887	0.97%
2024-07-11	30.90	30.82	31.00	30.58	30.98	10,600	325,374	30.696	28.63	28.56	28.73	28.34	28.71	11,439	28.443	1.31%
2024-07-10	30.50	30.48	30.52	30.40	30.90	25,200	771,246	30.605	28.26	28.24	28.28	28.17	28.63	27,196	28.359	-1.36%
2024-07-09	30.92	30.50	31.12	30.88	31.16	52,200	1,618,738	31.010	28.65	28.26	28.84	28.61	28.87	56,334	28.735	-0.58%
2024-07-08	31.10	31.10	31.16	31.04	31.44	29,262	911,366	31.145	28.82	28.82	28.87	28.76	29.13	31,579	28.859	-1.08%
2024-07-05	31.44	31.42	31.46	31.44	32.18	73,700	2,333,526	31.663	29.13	29.11	29.15	29.13	29.82	79,537	29.339	-1.69%
2024-07-04	31.98	31.90	32.10	31.58	32.00	122,100	3,888,994	31.851	29.63	29.56	29.74	29.26	29.65	131,770	29.514	1.20%
2024-07-03	31.60	31.52	31.68	31.38	31.80	70,000	2,211,462	31.592	29.28	29.21	29.36	29.08	29.47	75,544	29.274	0.38%
2024-07-02	31.48	31.42	31.48	30.92	31.68	33,900	1,066,772	31.468	29.17	29.11	29.17	28.65	29.36	36,585	29.159	2.21%
2024-06-28	30.80	30.60	30.92	30.20	31.02	9,700	298,026	30.724	28.54	28.35	28.65	27.98	28.74	10,468	28.470	1.99%
2024-06-27	30.20	30.18	31.80	30.18	31.00	62,500	1,888,260	30.212	27.98	27.97	29.47	27.97	28.73	67,450	27.995	-1.72%
2024-06-26	31.14	31.06	31.50	31.06	31.20	9,000	280,000	31.111	28.47	28.40	28.80	28.40	28.53	9,842	28.448	-0.13%
2024-06-25	31.18	31.18	31.40	30.90	31.48	70,000	2,198,020	31.400	28.51	28.51	28.71	28.26	28.79	76,552	28.713	0.58%
2024-06-24	31.00	30.90	31.62	30.80	30.96	6,772	209,029	30.867	28.35	28.26	28.91	28.16	28.31	7,406	28.225	0.13%
2024-06-21	30.96	30.66	31.62	30.94	31.26	24,800	769,486	31.028	28.31	28.04	28.91	28.29	28.58	27,121	28.372	-2.09%
2024-06-20	31.62	31.40	31.68	31.46	31.68	70,600	2,227,642	31.553	28.91	28.71	28.97	28.77	28.97	77,208	28.853	0.96%
2024-06-19	31.32	31.26	31.32	30.80	31.32	31,500	978,680	31.069	28.64	28.58	28.64	28.16	28.64	34,448	28.410	3.16%
2024-06-18	30.36	30.00	30.88	29.94	30.36	45,800	1,383,028	30.197	27.76	27.43	28.24	27.38	27.76	50,087	27.613	1.40%
2024-06-17	29.94	29.88	30.24	29.88	30.26	29,400	881,978	29.999	27.38	27.32	27.65	27.32	27.67	32,152	27.432	-0.60%
2024-06-14	30.12	30.12	30.48	30.00	30.32	23,400	706,550	30.194	27.54	27.54	27.87	27.43	27.73	25,590	27.610	-0.40%
2024-06-13	30.24	30.00	30.30	30.00	30.24	30,700	926,180	30.169	27.65	27.43	27.71	27.43	27.65	33,573	27.587	0.93%
2024-06-12	29.96	29.80	31.50	29.62	30.08	23,300	694,488	29.806	27.40	27.25	28.80	27.08	27.51	25,481	27.255	-0.40%
2024-06-11	30.08	29.90	30.22	29.86	30.54	66,600	2,000,826	30.042	27.51	27.34	27.63	27.30	27.93	72,833	27.471	-1.51%
2024-06-07	30.54	30.48	30.70	30.46	30.78	19,363	591,736	30.560	27.93	27.87	28.07	27.85	28.15	21,175	27.945	0.26%
2024-06-06	30.46	30.30	30.60	30.20	30.54	35,800	1,089,594	30.436	27.85	27.71	27.98	27.62	27.93	39,151	27.831	1.40%
2024-06-05	30.04	30.00	30.46	30.04	30.66	12,532	378,383	30.193	27.47	27.43	27.85	27.47	28.04	13,705	27.609	-0.99%
2024-06-04	30.34	30.28	31.00	30.16	30.54	13,800	418,462	30.323	27.74	27.69	28.35	27.58	27.93	15,092	27.728	-0.65%
2024-06-03	30.54	30.54	30.66	30.18	30.96	46,200	1,418,780	30.710	27.93	27.93	28.04	27.60	28.31	50,524	28.081	1.19%
2024-05-31	30.18	30.06	30.60	30.16	30.60	66,800	2,032,130	30.421	27.60	27.49	27.98	27.58	27.98	73,052	27.818	0.13%
2024-05-30	30.14	30.14	31.18	30.10	30.62	47,600	1,437,732	30.205	27.56	27.56	28.51	27.52	28.00	52,055	27.619	-2.46%
2024-05-29	30.90	30.80	31.02	30.70	31.20	14,000	432,328	30.881	28.26	28.16	28.37	28.07	28.53	15,310	28.238	-0.39%
2024-05-28	31.02	30.92	31.20	30.92	31.20	21,900	679,650	31.034	28.37	28.27	28.53	28.27	28.53	23,950	28.378	0.45%
2024-05-27	30.88	30.70	30.94	30.58	30.98	34,200	1,055,760	30.870	28.24	28.07	28.29	27.96	28.33	37,401	28.228	1.58%
2024-05-24	30.40	30.38	30.60	30.40	30.58	13,600	414,598	30.485	27.80	27.78	27.98	27.80	27.96	14,873	27.876	-0.33%
2024-05-23	30.50	30.34	30.60	30.12	30.62	45,674	1,384,234	30.307	27.89	27.74	27.98	27.54	28.00	49,949	27.713	-0.65%
2024-05-22	30.70	30.70	30.88	30.72	30.90	31,200	961,572	30.820	28.07	28.07	28.24	28.09	28.26	34,120	28.182	0.00%
2024-05-21	30.70	30.70	30.90	30.68	31.00	84,100	2,585,988	30.749	28.07	28.07	28.26	28.05	28.35	91,971	28.117	-0.65%
2024-05-20	30.90	30.86	30.94	30.70	30.96	77,200	2,378,110	30.805	28.26	28.22	28.29	28.07	28.31	84,426	28.168	0.72%
2024-05-17	30.68	30.66	30.90	30.30	30.70	83,700	2,556,848	30.548	28.05	28.04	28.26	27.71	28.07	91,534	27.933	0.92%
2024-05-16	30.40	30.40	30.60	29.88	30.52	45,100	1,363,428	30.231	27.80	27.80	27.98	27.32	27.91	49,321	27.644	1.74%
2024-05-14	29.88	29.80	29.90	29.76	30.34	119,900	3,592,924	29.966	27.32	27.25	27.34	27.21	27.74	131,122	27.401	-1.52%
2024-05-13	30.34	30.34	30.60	30.16	30.62	70,800	2,145,696	30.306	27.74	27.74	27.98	27.58	28.00	77,427	27.713	0.33%
2024-05-10	30.24	30.22	30.40	29.20	30.34	185,200	5,565,578	30.052	27.65	27.63	27.80	26.70	27.74	202,534	27.480	4.35%
2024-05-09	28.98	28.90	29.00	28.78	29.04	54,200	1,563,792	28.852	26.50	26.43	26.52	26.32	26.55	59,273	26.383	0.98%
2024-05-08	28.70	28.48	29.10	28.62	29.08	25,168	726,130	28.851	26.24	26.04	26.61	26.17	26.59	27,524	26.382	0.28%
2024-05-07	28.62	28.48	28.70	28.58	28.72	13,900	398,070	28.638	26.17	26.04	26.24	26.13	26.26	15,201	26.187	0.63%
2024-05-06	28.44	28.42	28.60	28.34	28.60	23,500	667,890	28.421	26.01	25.99	26.15	25.91	26.15	25,699	25.988	0.42%
2024-05-03	28.32	27.80	28.70	28.32	28.92	247,900	7,066,622	28.506	25.90	25.42	26.24	25.90	26.44	271,102	26.066	-0.56%
2024-05-02	28.48	28.40	28.60	28.40	28.90	73,300	2,109,530	28.779	26.04	25.97	26.15	25.97	26.43	80,161	26.316	-0.97%
2024-04-30	28.76	28.74	28.90	28.22	29.00	36,600	1,048,618	28.651	26.30	26.28	26.43	25.80	26.52	40,026	26.199	0.63%
2024-04-29	28.58	28.54	28.60	28.16	28.66	32,100	911,578	28.398	26.13	26.10	26.15	25.75	26.21	35,104	25.968	0.14%
2024-04-26	28.54	28.00	28.64	28.48	28.68	73,700	2,102,934	28.534	26.10	25.60	26.19	26.04	26.23	80,598	26.092	1.06%
2024-04-25	28.24	28.22	28.40	27.90	28.34	35,400	997,766	28.186	25.82	25.80	25.97	25.51	25.91	38,713	25.773	0.93%
2024-04-24	27.98	27.94	28.00	27.94	28.06	16,800	470,696	28.018	25.59	25.55	25.60	25.55	25.66	18,372	25.620	1.08%
2024-04-23	27.68	27.62	28.20	27.48	27.92	24,017	667,157	27.779	25.31	25.26	25.79	25.13	25.53	26,265	25.401	-0.07%
2024-04-22	27.70	27.62	27.80	27.66	28.20	61,200	1,708,484	27.916	25.33	25.26	25.42	25.29	25.79	66,928	25.527	-0.29%
2024-04-19	27.78	27.60	27.80	27.40	27.80	24,000	663,974	27.666	25.40	25.24	25.42	25.05	25.42	26,246	25.298	0.51%
2024-04-18	27.64	27.50	27.64	27.40	27.74	23,000	634,840	27.602	25.27	25.15	25.27	25.05	25.37	25,153	25.239	0.51%
2024-04-17	27.50	27.40	27.60	27.22	27.52	19,000	521,064	27.424	25.15	25.05	25.24	24.89	25.16	20,778	25.077	0.51%
2024-04-16	27.36	27.32	27.40	27.32	27.60	22,400	614,932	27.452	25.02	24.98	25.05	24.98	25.24	24,497	25.103	-1.01%
2024-04-15	27.64	27.60	27.70	27.26	27.70	23,500	646,624	27.516	25.27	25.24	25.33	24.93	25.33	25,699	25.161	0.73%
2024-04-12	27.44	27.34	27.50	27.36	27.74	26,700	733,104	27.457	25.09	25.00	25.15	25.02	25.37	29,199	25.107	-1.51%
2024-04-11	27.86	27.54	28.00	27.46	27.92	16,300	452,760	27.777	25.48	25.18	25.60	25.11	25.53	17,826	25.399	0.22%
2024-04-10	27.80	27.64	27.80	27.62	27.84	34,900	969,122	27.769	25.42	25.27	25.42	25.26	25.46	38,166	25.392	1.31%
2024-04-09	27.44	27.42	27.54	27.48	27.68	12,717	349,807	27.507	25.09	25.07	25.18	25.13	25.31	13,907	25.153	-0.15%
2024-04-08	27.48	27.40	27.48	27.00	27.68	27,000	740,546	27.428	25.13	25.05	25.13	24.69	25.31	29,527	25.080	1.18%
2024-04-05	27.16	26.92	27.26	26.88	27.40	56,200	1,531,460	27.250	24.84	24.62	24.93	24.58	25.05	61,460	24.918	-0.80%
2024-04-03	27.38	27.00	27.40	27.38	27.54	16,800	460,638	27.419	25.04	24.69	25.05	25.04	25.18	18,372	25.072	0.07%
2024-04-02	27.36	27.36	27.44	26.86	27.52	48,200	1,318,576	27.356	25.02	25.02	25.09	24.56	25.16	52,711	25.015	2.40%
2024-03-28	26.72	26.40	26.76	26.40	26.84	23,300	618,508	26.545	24.43	24.14	24.47	24.14	24.54	25,481	24.274	0.83%
2024-03-27	26.50	26.50	26.64	26.50	26.84	18,000	479,228	26.624	24.23	24.23	24.36	24.23	24.54	19,685	24.345	-1.27%
2024-03-26	26.84	26.74	27.10	26.50	27.00	14,500	387,988	26.758	24.54	24.45	24.78	24.23	24.69	15,857	24.468	0.37%
2024-03-25	26.74	26.70	26.82	26.68	26.92	9,500	254,914	26.833	24.45	24.41	24.52	24.40	24.62	10,389	24.537	0.22%
2024-03-22	26.68	26.68	27.18	26.40	26.96	27,700	738,548	26.662	24.40	24.40	24.85	24.14	24.65	30,293	24.380	-1.48%
2024-03-21	27.08	27.04	27.12	26.86	27.20	3,118	84,461	27.088	24.76	24.73	24.80	24.56	24.87	3,410	24.770	1.88%
2024-03-20	26.58	26.40	26.76	26.32	26.74	15,500	412,350	26.603	24.31	24.14	24.47	24.07	24.45	16,951	24.326	0.30%
2024-03-19	26.50	26.50	26.74	26.46	26.72	22,500	597,826	26.570	24.23	24.23	24.45	24.20	24.43	24,606	24.296	-0.60%
2024-03-18	26.66	26.60	26.68	26.66	26.94	28,200	753,404	26.717	24.38	24.32	24.40	24.38	24.63	30,839	24.430	-0.15%
2024-03-15	26.70	26.68	26.88	26.64	27.08	20,000	535,040	26.752	24.41	24.40	24.58	24.36	24.76	21,872	24.462	-1.40%
2024-03-14	27.08	27.08	27.32	27.00	27.38	50,400	1,375,912	27.300	24.76	24.76	24.98	24.69	25.04	55,117	24.963	0.07%
2024-03-13	27.06	27.00	27.40	26.94	27.26	18,100	491,142	27.135	24.74	24.69	25.05	24.63	24.93	19,794	24.813	-0.44%
2024-03-12	27.18	27.18	27.40	26.98	27.24	37,800	1,025,284	27.124	24.85	24.85	25.05	24.67	24.91	41,338	24.803	0.52%
2024-03-11	27.04	27.04	27.10	26.98	27.24	10,800	292,458	27.079	24.73	24.73	24.78	24.67	24.91	11,811	24.762	-0.81%
2024-03-08	27.26	27.20	27.42	26.62	27.40	165,500	4,509,478	27.248	24.93	24.87	25.07	24.34	25.05	180,990	24.916	1.41%
2024-03-07	26.88	26.30	27.08	26.86	27.22	107,300	2,894,228	26.973	24.58	24.05	24.76	24.56	24.89	117,343	24.665	0.60%
2024-03-06	26.72	26.58	26.76	26.46	26.72	30,000	798,234	26.608	24.43	24.31	24.47	24.20	24.43	32,808	24.331	1.21%
2024-03-05	26.40	26.30	27.00	26.20	26.78	20,600	544,522	26.433	24.14	24.05	24.69	23.96	24.49	22,528	24.171	-0.83%
2024-03-04	26.62	26.62	26.70	26.46	26.62	24,600	654,540	26.607	24.34	24.34	24.41	24.20	24.34	26,902	24.330	0.60%
2024-03-01	26.46	26.46	27.00	26.10	26.56	12,600	331,554	26.314	24.20	24.20	24.69	23.87	24.29	13,779	24.062	0.15%
2024-02-29	26.42	26.10	26.70	26.44	26.70	9,100	241,942	26.587	24.16	23.87	24.41	24.18	24.41	9,952	24.312	-0.90%
2024-02-28	26.66	26.56	27.00	26.48	26.92	8,600	229,006	26.629	24.38	24.29	24.69	24.21	24.62	9,405	24.350	-0.89%
2024-02-27	26.90	26.10	26.98	26.60	26.90	11,700	312,420	26.703	24.60	23.87	24.67	24.32	24.60	12,795	24.417	0.75%
2024-02-26	26.70	26.60	26.70	26.66	27.10	21,600	579,444	26.826	24.41	24.32	24.41	24.38	24.78	23,622	24.530	-1.40%
2024-02-23	27.08	27.04	27.20	26.94	27.30	141,600	3,836,192	27.092	24.76	24.73	24.87	24.63	24.96	154,853	24.773	0.45%
2024-02-22	26.96	26.96	27.02	26.12	27.00	106,700	2,846,496	26.678	24.65	24.65	24.71	23.88	24.69	116,687	24.394	2.67%
2024-02-21	26.26	26.10	26.34	26.22	26.58	41,700	1,101,684	26.419	24.01	23.87	24.09	23.98	24.31	45,603	24.158	1.00%
2024-02-20	26.00	25.70	26.20	25.70	26.06	38,600	1,001,430	25.944	23.77	23.50	23.96	23.50	23.83	42,213	23.723	1.33%
2024-02-19	25.66	25.44	25.70	25.20	25.70	108,800	2,784,916	25.597	23.46	23.26	23.50	23.04	23.50	118,983	23.406	1.83%
2024-02-16	25.20	25.08	25.40	25.02	25.40	37,100	936,794	25.251	23.04	22.93	23.23	22.88	23.23	40,572	23.089	0.80%
2024-02-15	25.00	24.90	25.02	24.76	25.16	17,100	425,904	24.907	22.86	22.77	22.88	22.64	23.01	18,700	22.775	0.16%
2024-02-14	24.96	24.80	26.00	24.40	24.96	40,000	985,884	24.647	22.82	22.68	23.77	22.31	22.82	43,744	22.538	0.73%
2024-02-09	24.78	24.70	26.00	24.60	25.18	9,100	227,162	24.963	22.66	22.59	23.77	22.49	23.02	9,952	22.826	-1.12%
2024-02-08	25.06	25.00	25.30	25.06	25.26	13,100	328,938	25.110	22.92	22.86	23.13	22.92	23.10	14,326	22.961	-0.79%
2024-02-07	25.26	24.00	25.54	25.24	25.42	37,600	951,874	25.316	23.10	21.95	23.35	23.08	23.24	41,119	23.149	-0.24%
2024-02-06	25.32	25.10	25.36	24.70	25.34	139,800	3,515,500	25.147	23.15	22.95	23.19	22.59	23.17	152,885	22.994	2.51%
2024-02-05	24.70	24.50	24.80	24.30	24.80	29,300	719,776	24.566	22.59	22.40	22.68	22.22	22.68	32,042	22.463	0.00%
2024-02-02	24.70	24.40	24.88	24.56	24.88	86,900	2,151,184	24.755	22.59	22.31	22.75	22.46	22.75	95,033	22.636	0.41%
2024-02-01	24.60	24.50	25.20	24.56	24.92	26,900	663,574	24.668	22.49	22.40	23.04	22.46	22.79	29,418	22.557	-0.40%
2024-01-31	24.70	24.58	24.88	24.58	25.06	31,000	765,310	24.687	22.59	22.48	22.75	22.48	22.92	33,901	22.575	-0.16%
2024-01-30	24.74	24.74	25.00	24.74	25.10	14,400	358,358	24.886	22.62	22.62	22.86	22.62	22.95	15,748	22.756	-1.59%
2024-01-29	25.14	25.10	25.44	24.98	25.36	34,200	861,890	25.202	22.99	22.95	23.26	22.84	23.19	37,401	23.045	0.96%
2024-01-26	24.90	24.88	24.90	24.90	25.20	39,600	992,668	25.067	22.77	22.75	22.77	22.77	23.04	43,306	22.922	-0.40%
2024-01-25	25.00	24.80	25.06	24.38	25.04	44,300	1,098,694	24.801	22.86	22.68	22.92	22.29	22.90	48,446	22.679	2.97%
2024-01-24	24.28	24.28	24.78	23.66	24.32	27,700	659,016	23.791	22.20	22.20	22.66	21.64	22.24	30,293	21.755	3.85%
2024-01-23	23.38	23.16	24.16	23.00	23.60	22,400	524,088	23.397	21.38	21.18	22.09	21.03	21.58	24,497	21.394	1.65%
2024-01-22	23.00	23.00	23.80	22.88	23.42	41,600	962,600	23.139	21.03	21.03	21.76	20.92	21.42	45,494	21.159	-1.79%
2024-01-19	23.42	23.36	23.80	23.34	23.80	21,400	503,716	23.538	21.42	21.36	21.76	21.34	21.76	23,403	21.524	-0.59%
2024-01-18	23.56	23.34	24.16	23.30	23.56	82,100	1,919,436	23.379	21.54	21.34	22.09	21.31	21.54	89,784	21.378	0.86%
2024-01-17	23.36	23.34	24.00	23.36	24.04	106,500	2,513,642	23.602	21.36	21.34	21.95	21.36	21.98	116,468	21.582	-2.91%
2024-01-16	24.06	24.00	24.08	24.08	24.22	16,000	385,548	24.097	22.00	21.95	22.02	22.02	22.15	17,498	22.034	-0.66%
2024-01-15	24.22	24.10	24.22	24.08	24.22	3,800	91,854	24.172	22.15	22.04	22.15	22.02	22.15	4,156	22.103	0.50%
2024-01-12	24.10	24.02	24.38	23.96	24.30	28,600	688,154	24.061	22.04	21.96	22.29	21.91	22.22	31,277	22.002	0.58%
2024-01-11	23.96	23.82	24.10	23.80	24.10	29,500	708,214	24.007	21.91	21.78	22.04	21.76	22.04	32,261	21.953	0.00%
2024-01-10	23.96	23.92	24.04	23.90	24.30	12,500	300,378	24.030	21.91	21.87	21.98	21.85	22.22	13,670	21.974	-0.66%
2024-01-09	24.12	24.00	24.20	24.00	24.22	12,100	292,042	24.136	22.06	21.95	22.13	21.95	22.15	13,233	22.070	0.17%
2024-01-08	24.08	23.80	24.08	23.98	24.40	20,500	494,178	24.106	22.02	21.76	22.02	21.93	22.31	22,419	22.043	-1.07%
2024-01-05	24.34	24.30	24.48	24.20	24.54	26,200	639,666	24.415	22.26	22.22	22.38	22.13	22.44	28,652	22.325	0.41%
2024-01-04	24.24	24.18	24.34	24.10	24.28	18,900	456,590	24.158	22.17	22.11	22.26	22.04	22.20	20,669	22.091	1.08%
2024-01-03	23.98	23.96	24.14	23.80	24.02	18,900	451,084	23.867	21.93	21.91	22.07	21.76	21.96	20,669	21.824	0.08%
2024-01-02	23.96	23.88	23.98	23.90	24.10	21,400	513,896	24.014	21.91	21.84	21.93	21.85	22.04	23,403	21.959	-0.58%
2023-12-29	24.10	24.00	24.40	23.94	24.14	30,300	728,078	24.029	22.04	21.95	22.31	21.89	22.07	33,136	21.972	0.25%
2023-12-28	24.04	24.00	24.04	23.58	24.04	16,500	393,290	23.836	21.98	21.95	21.98	21.56	21.98	18,044	21.796	1.09%
2023-12-27	23.78	23.72	23.92	23.34	23.78	21,600	508,984	23.564	21.74	21.69	21.87	21.34	21.74	23,622	21.547	2.32%
2023-12-22	23.24	23.16	24.18	23.06	24.18	62,500	1,455,484	23.288	21.25	21.18	22.11	21.09	22.11	68,350	21.295	0.30%
2023-12-21	24.48	24.48	24.60	24.28	24.52	71,400	1,747,154	24.470	21.19	21.19	21.29	21.01	21.22	82,497	21.178	0.74%
2023-12-20	24.30	24.00	24.80	24.30	24.50	23,500	573,330	24.397	21.03	20.77	21.46	21.03	21.20	27,152	21.115	-0.25%
2023-12-19	24.36	24.30	25.00	24.30	24.48	19,400	473,444	24.404	21.08	21.03	21.64	21.03	21.19	22,415	21.122	-0.16%
2023-12-18	24.40	24.42	25.00	24.40	24.54	33,800	825,758	24.431	21.12	21.14	21.64	21.12	21.24	39,053	21.144	-0.57%
2023-12-15	24.54	24.20	24.54	24.46	24.78	30,300	744,250	24.563	21.24	20.94	21.24	21.17	21.45	35,009	21.259	1.49%
2023-12-14	24.18	24.10	24.20	24.16	24.24	22,600	546,418	24.178	20.93	20.86	20.94	20.91	20.98	26,113	20.925	0.50%
2023-12-13	24.06	24.00	24.44	24.02	24.30	26,100	628,018	24.062	20.82	20.77	21.15	20.79	21.03	30,157	20.825	-1.23%
2023-12-12	24.36	24.16	24.38	24.00	24.36	13,700	331,676	24.210	21.08	20.91	21.10	20.77	21.08	15,829	20.953	1.33%
2023-12-11	24.04	24.04	24.48	23.74	24.00	29,700	708,638	23.860	20.81	20.81	21.19	20.55	20.77	34,316	20.650	-0.50%
2023-12-08	24.16	24.00	24.48	24.14	24.24	1,400	33,846	24.176	20.91	20.77	21.19	20.89	20.98	1,618	20.924	0.00%
2023-12-07	24.16	24.00	24.48	23.96	24.36	16,100	387,312	24.057	20.91	20.77	21.19	20.74	21.08	18,602	20.821	-0.82%
2023-12-06	24.36	24.36	24.48	24.22	24.38	5,900	143,558	24.332	21.08	21.08	21.19	20.96	21.10	6,817	21.059	0.50%
2023-12-05	24.24	24.22	24.40	24.22	24.54	19,100	464,570	24.323	20.98	20.96	21.12	20.96	21.24	22,069	21.051	-1.54%
2023-12-04	24.62	24.60	24.90	24.62	24.72	4,600	113,628	24.702	21.31	21.29	21.55	21.31	21.39	5,315	21.379	-0.08%
2023-12-01	24.64	24.30	25.00	24.76	24.80	1,800	44,590	24.772	21.33	21.03	21.64	21.43	21.46	2,080	21.440	-0.40%
2023-11-30	24.74	24.70	25.00	24.70	24.72	51,600	1,275,354	24.716	21.41	21.38	21.64	21.38	21.39	59,620	21.391	0.98%
2023-11-29	24.50	24.48	25.00	24.48	24.88	6,900	169,494	24.564	21.20	21.19	21.64	21.19	21.53	7,972	21.260	-1.21%
2023-11-28	24.80	24.70	25.60	24.78	24.92	8,900	221,396	24.876	21.46	21.38	22.16	21.45	21.57	10,283	21.530	-0.56%
2023-11-27	24.94	24.78	25.60	24.80	24.94	6,600	164,152	24.872	21.59	21.45	22.16	21.46	21.59	7,626	21.526	-0.24%
2023-11-24	25.00	24.90	25.04	25.00	25.10	400	10,022	25.055	21.64	21.55	21.67	21.64	21.72	462	21.685	-0.79%
2023-11-23	25.20	24.92	25.60	24.94	25.20	1,500	37,756	25.171	21.81	21.57	22.16	21.59	21.81	1,733	21.785	0.96%
2023-11-22	24.96	24.70	25.60	24.00	24.96	600	14,880	24.800	21.60	21.38	22.16	20.77	21.60	693	21.464	0.08%
2023-11-21	24.94	24.02	25.18	25.00	25.32	15,400	387,282	25.148	21.59	20.79	21.79	21.64	21.91	17,794	21.765	-0.16%
2023-11-20	24.98	24.02	25.20	24.90	25.00	2,900	72,444	24.981	21.62	20.79	21.81	21.55	21.64	3,351	21.620	1.30%
2023-11-17	24.66	24.60	24.90	24.66	24.98	1,700	41,986	24.698	21.34	21.29	21.55	21.34	21.62	1,964	21.375	-1.52%
2023-11-16	25.04	25.00	25.60	24.94	25.14	6,900	172,996	25.072	21.67	21.64	22.16	21.59	21.76	7,972	21.699	-0.63%
2023-11-15	25.20	24.62	25.72	24.90	25.20	59,900	1,498,778	25.021	21.81	21.31	22.26	21.55	21.81	69,210	21.656	2.77%
2023-11-14	24.52	24.52	25.00	24.50	24.72	10,000	245,788	24.579	21.22	21.22	21.64	21.20	21.39	11,554	21.273	0.08%
2023-11-13	24.50	24.32	25.00	24.20	24.30	5,800	140,512	24.226	21.20	21.05	21.64	20.94	21.03	6,701	20.967	1.24%
2023-11-10	24.20	24.18	25.18	24.20	24.30	8,600	208,560	24.251	20.94	20.93	21.79	20.94	21.03	9,937	20.989	-0.74%
2023-11-09	24.38	24.30	25.18	24.22	24.44	36,100	878,622	24.339	21.10	21.03	21.79	20.96	21.15	41,711	21.065	0.49%
2023-11-08	24.26	24.26	25.18	24.26	24.40	8,000	194,290	24.286	21.00	21.00	21.79	21.00	21.12	9,243	21.019	-0.98%
2023-11-07	24.50	24.30	25.18	24.50	24.64	5,500	135,084	24.561	21.20	21.03	21.79	21.20	21.33	6,355	21.257	-1.05%
2023-11-06	24.76	24.70	24.76	24.76	24.98	3,200	79,482	24.838	21.43	21.38	21.43	21.43	21.62	3,697	21.497	-0.88%
2023-11-03	24.98	24.64	25.72	24.88	25.02	53,400	1,332,548	24.954	21.62	21.33	22.26	21.53	21.65	61,700	21.597	0.89%
2023-11-02	24.76	24.64	25.72	24.72	24.82	2,800	69,414	24.791	21.43	21.33	22.26	21.39	21.48	3,235	21.456	0.49%
2023-11-01	24.64	24.50	25.72	24.44	24.66	2,600	63,936	24.591	21.33	21.20	22.26	21.15	21.34	3,004	21.283	1.15%
2023-10-31	24.36	24.26	25.72	24.26	24.56	15,700	382,540	24.366	21.08	21.00	22.26	21.00	21.26	18,140	21.088	-0.81%
2023-10-30	24.56	24.38	25.72	24.38	24.96	29,000	711,550	24.536	21.26	21.10	22.26	21.10	21.60	33,507	21.236	-1.84%
2023-10-27	25.02	24.96	25.72	24.88	25.02	200	4,990	24.950	21.65	21.60	22.26	21.53	21.65	231	21.594	0.72%
2023-10-26	24.84	24.74	25.22	24.60	24.86	16,700	412,548	24.704	21.50	21.41	21.83	21.29	21.52	19,296	21.380	0.81%
2023-10-25	24.64	24.68	25.22	24.62	25.22	12,100	300,224	24.812	21.33	21.36	21.83	21.31	21.83	13,981	21.474	-0.88%
2023-10-24	24.86	24.80	25.00	24.72	25.00	18,600	461,790	24.827	21.52	21.46	21.64	21.39	21.64	21,491	21.488	-0.56%
2023-10-20	25.00	24.62	25.00	24.98	25.30	23,400	586,096	25.047	21.64	21.31	21.64	21.62	21.90	27,037	21.678	-0.71%
2023-10-19	25.18	25.14	26.00	25.20	25.50	27,400	695,620	25.388	21.79	21.76	22.50	21.81	22.07	31,659	21.973	-2.18%
2023-10-18	25.74	24.62	26.00	25.70	25.82	11,700	301,010	25.727	22.28	21.31	22.50	22.24	22.35	13,518	22.267	0.00%
2023-10-17	25.74	25.60	26.00	25.56	25.74	3,300	84,614	25.641	22.28	22.16	22.50	22.12	22.28	3,813	22.191	0.70%
2023-10-16	25.56	24.80	25.56	25.56	25.76	8,100	208,048	25.685	22.12	21.46	22.12	22.12	22.29	9,359	22.230	-0.39%
2023-10-13	25.66	25.62	25.80	25.66	25.80	800	20,578	25.723	22.21	22.17	22.33	22.21	22.33	924	22.262	-0.93%
2023-10-12	25.90	25.50	25.98	25.78	25.96	32,600	844,410	25.902	22.42	22.07	22.49	22.31	22.47	37,667	22.418	1.57%
2023-10-11	25.50	24.80	25.64	25.50	25.68	6,500	165,966	25.533	22.07	21.46	22.19	22.07	22.23	7,510	22.099	0.71%
2023-10-10	25.32	25.28	26.00	25.28	25.70	23,800	607,942	25.544	21.91	21.88	22.50	21.88	22.24	27,499	22.108	0.00%
2023-10-09	25.32	-	25.70	25.16	25.52	11,700	296,390	25.333	21.91	-	22.24	21.78	22.09	13,518	21.925	0.64%
2023-10-06	25.16	25.14	25.70	25.12	25.30	1,800	45,330	25.183	21.78	21.76	22.24	21.74	21.90	2,080	21.796	1.13%
2023-10-05	24.88	24.50	25.70	24.80	24.88	1,700	42,272	24.866	21.53	21.20	22.24	21.46	21.53	1,964	21.521	0.40%
2023-10-04	24.78	24.00	25.70	24.60	24.78	11,900	294,154	24.719	21.45	20.77	22.24	21.29	21.45	13,750	21.394	-0.32%
2023-10-03	24.86	24.80	25.70	24.76	25.04	16,900	420,606	24.888	21.52	21.46	22.24	21.43	21.67	19,527	21.540	-3.72%
2023-09-29	25.82	25.00	26.10	25.70	25.96	20,400	525,152	25.743	22.35	21.64	22.59	22.24	22.47	23,571	22.280	1.02%
2023-09-28	25.56	25.50	26.00	25.56	26.46	8,800	225,650	25.642	22.12	22.07	22.50	22.12	22.90	10,168	22.193	-0.54%
2023-09-27	25.70	25.00	25.78	25.62	25.74	3,500	89,842	25.669	22.24	21.64	22.31	22.17	22.28	4,044	22.216	0.47%
2023-09-26	25.58	25.00	25.74	25.42	25.88	42,300	1,086,982	25.697	22.14	21.64	22.28	22.00	22.40	48,874	22.240	-1.31%
2023-09-25	25.92	25.86	25.96	25.92	26.22	22,600	589,668	26.092	22.43	22.38	22.47	22.43	22.69	26,113	22.582	-0.99%
2023-09-22	26.18	26.18	26.50	25.82	26.18	1,900	49,452	26.027	22.66	22.66	22.94	22.35	22.66	2,195	22.526	1.00%
2023-09-21	25.92	24.30	26.44	25.92	26.20	1,900	49,422	26.012	22.43	21.03	22.88	22.43	22.68	2,195	22.513	-0.84%
2023-09-20	26.14	26.14	26.44	26.14	26.20	4,500	117,722	26.160	22.62	22.62	22.88	22.62	22.68	5,199	22.641	-0.08%
2023-09-19	26.16	24.30	26.20	25.94	26.16	8,400	219,134	26.087	22.64	21.03	22.68	22.45	22.64	9,706	22.578	1.71%
2023-09-18	25.72	24.30	25.80	25.66	25.92	16,600	426,456	25.690	22.26	21.03	22.33	22.21	22.43	19,180	22.234	-1.23%
2023-09-15	26.04	24.30	26.20	25.98	26.50	117,700	3,081,948	26.185	22.54	21.03	22.68	22.49	22.94	135,994	22.662	-0.08%
2023-09-14	26.06	24.30	26.10	25.68	26.10	39,900	1,033,404	25.900	22.55	21.03	22.59	22.23	22.59	46,101	22.416	2.04%
2023-09-13	25.54	24.30	25.60	25.46	25.66	3,600	91,888	25.524	22.10	21.03	22.16	22.04	22.21	4,160	22.091	0.00%
2023-09-12	25.54	25.36	25.58	25.46	25.80	7,200	183,476	25.483	22.10	21.95	22.14	22.04	22.33	8,319	22.055	-1.01%
2023-09-11	25.80	25.32	26.00	25.64	25.84	25,200	648,534	25.736	22.33	21.91	22.50	22.19	22.36	29,117	22.274	1.82%
2023-09-07	25.34	24.00	26.00	25.30	25.42	6,500	164,774	25.350	21.93	20.77	22.50	21.90	22.00	7,510	21.940	0.24%
2023-09-06	25.28	25.20	26.00	25.26	25.26	100	2,526	25.260	21.88	21.81	22.50	21.86	21.86	116	21.862	0.72%
2023-09-05	25.10	24.00	25.26	25.10	25.54	7,100	180,162	25.375	21.72	20.77	21.86	21.72	22.10	8,204	21.962	-1.72%
2023-09-04	25.54	25.54	25.60	25.40	25.62	75,000	1,918,878	25.585	22.10	22.10	22.16	21.98	22.17	86,657	22.143	3.15%
2023-08-31	24.76	24.72	25.40	24.64	24.64	2,200	54,208	24.640	21.43	21.39	21.98	21.33	21.33	2,542	21.325	0.41%
2023-08-30	24.66	24.00	25.40	24.66	24.72	5,500	135,742	24.680	21.34	20.77	21.98	21.34	21.39	6,355	21.360	-0.32%
2023-08-29	24.74	24.74	25.50	-	-	0	0	-	21.41	21.41	22.07	-	-	0	-	1.23%
2023-08-28	24.44	24.24	24.60	24.40	24.66	9,900	242,300	24.475	21.15	20.98	21.29	21.12	21.34	11,439	21.182	0.91%
2023-08-25	24.22	24.16	24.40	24.18	24.22	2,300	55,692	24.214	20.96	20.91	21.12	20.93	20.96	2,657	20.957	0.25%
2023-08-24	24.16	24.12	24.22	24.10	24.24	1,000	24,162	24.162	20.91	20.88	20.96	20.86	20.98	1,155	20.912	0.67%
2023-08-23	24.00	23.94	24.16	24.00	24.12	9,800	236,128	24.095	20.77	20.72	20.91	20.77	20.88	11,323	20.854	0.50%
2023-08-22	23.88	23.88	24.10	23.70	24.02	9,500	227,430	23.940	20.67	20.67	20.86	20.51	20.79	10,977	20.720	0.93%
2023-08-21	23.66	23.50	24.12	23.66	24.00	40,900	970,674	23.733	20.48	20.34	20.88	20.48	20.77	47,257	20.540	-1.83%
2023-08-18	24.10	23.98	25.50	24.12	24.36	54,300	1,320,816	24.324	20.86	20.75	22.07	20.88	21.08	62,740	21.052	-0.25%
2023-08-17	24.16	23.88	24.24	23.78	24.18	95,600	2,304,188	24.102	20.91	20.67	20.98	20.58	20.93	110,459	20.860	-0.33%
2023-08-16	24.24	24.14	24.78	24.22	25.02	24,500	596,568	24.350	20.98	20.89	21.45	20.96	21.65	28,308	21.074	-1.70%
2023-08-15	24.66	24.56	24.68	24.60	24.80	4,000	98,728	24.682	21.34	21.26	21.36	21.29	21.46	4,622	21.362	-0.24%
2023-08-14	24.72	24.66	25.50	24.60	24.76	8,200	202,238	24.663	21.39	21.34	22.07	21.29	21.43	9,474	21.346	-1.04%
2023-08-11	24.98	24.90	25.46	24.94	25.00	10,800	269,458	24.950	21.62	21.55	22.04	21.59	21.64	12,479	21.594	-0.40%
2023-08-10	25.08	24.92	25.40	25.00	25.08	1,500	37,544	25.029	21.71	21.57	21.98	21.64	21.71	1,733	21.662	0.32%
2023-08-09	25.00	24.92	26.00	24.82	25.02	10,200	254,734	24.974	21.64	21.57	22.50	21.48	21.65	11,785	21.614	0.48%
2023-08-08	24.88	24.88	26.00	24.84	25.26	12,400	308,370	24.869	21.53	21.53	22.50	21.50	21.86	14,327	21.523	-0.48%
2023-08-07	25.00	24.92	25.26	24.68	25.02	57,100	1,427,262	24.996	21.64	21.57	21.86	21.36	21.65	65,975	21.633	0.73%
2023-08-04	24.82	24.70	24.98	24.82	25.14	24,100	603,100	25.025	21.48	21.38	21.62	21.48	21.76	27,846	21.659	0.49%
2023-08-03	24.70	24.50	25.80	24.64	24.90	12,200	302,316	24.780	21.38	21.20	22.33	21.33	21.55	14,096	21.447	-0.56%
2023-08-02	24.84	24.80	24.86	24.80	25.36	13,000	323,766	24.905	21.50	21.46	21.52	21.46	21.95	15,021	21.555	-2.05%
2023-08-01	25.36	25.30	25.80	25.36	25.72	13,500	343,586	25.451	21.95	21.90	22.33	21.95	22.26	15,598	22.027	-0.47%
2023-07-31	25.48	25.30	25.80	25.28	25.70	24,300	618,690	25.461	22.05	21.90	22.33	21.88	22.24	28,077	22.036	0.39%
2023-07-28	25.38	25.00	25.64	24.96	25.38	8,100	204,304	25.223	21.97	21.64	22.19	21.60	21.97	9,359	21.830	0.87%
2023-07-27	25.16	25.00	25.26	25.12	25.30	46,100	1,158,454	25.129	21.78	21.64	21.86	21.74	21.90	53,265	21.749	0.08%
2023-07-26	25.14	25.10	25.30	25.00	25.34	12,700	319,106	25.127	21.76	21.72	21.90	21.64	21.93	14,674	21.746	-0.63%
2023-07-25	25.30	25.10	25.34	25.02	25.34	39,700	994,714	25.056	21.90	21.72	21.93	21.65	21.93	45,870	21.685	2.68%
2023-07-24	24.64	24.50	25.00	24.56	24.96	60,400	1,503,182	24.887	21.33	21.20	21.64	21.26	21.60	69,788	21.539	-1.28%
2023-07-21	24.96	24.92	25.06	24.84	24.96	1,000	24,910	24.910	21.60	21.57	21.69	21.50	21.60	1,155	21.559	0.48%
2023-07-20	24.84	24.74	25.06	24.84	25.10	4,600	114,870	24.972	21.50	21.41	21.69	21.50	21.72	5,315	21.613	0.40%
2023-07-19	24.74	24.70	25.50	24.62	24.68	5,500	135,598	24.654	21.41	21.38	22.07	21.31	21.36	6,355	21.338	0.24%
2023-07-18	24.68	24.68	25.50	24.50	25.18	8,200	205,928	25.113	21.36	21.36	22.07	21.20	21.79	9,474	21.735	-1.99%
2023-07-14	25.18	25.12	25.50	25.16	25.26	50,600	1,274,514	25.188	21.79	21.74	22.07	21.78	21.86	58,465	21.800	1.04%
2023-07-13	24.92	24.86	25.10	24.80	24.92	5,700	141,514	24.827	21.57	21.52	21.72	21.46	21.57	6,586	21.487	1.38%
2023-07-12	24.58	24.40	26.90	24.58	24.68	4,000	98,472	24.618	21.27	21.12	23.28	21.27	21.36	4,622	21.306	0.74%
2023-07-11	24.40	24.32	24.40	24.34	24.56	5,900	144,332	24.463	21.12	21.05	21.12	21.07	21.26	6,817	21.172	0.33%
2023-07-10	24.32	24.30	25.08	24.32	24.66	13,500	330,310	24.467	21.05	21.03	21.71	21.05	21.34	15,598	21.176	-0.25%
2023-07-07	24.38	24.36	24.64	24.36	24.46	3,500	85,428	24.408	21.10	21.08	21.33	21.08	21.17	4,044	21.125	-1.06%
2023-07-06	24.64	24.50	25.16	24.64	25.12	18,600	459,822	24.722	21.33	21.20	21.78	21.33	21.74	21,491	21.396	-2.07%
2023-07-05	25.16	25.10	25.12	25.20	25.24	11,700	294,932	25.208	21.78	21.72	21.74	21.81	21.84	13,518	21.817	-1.02%
2023-07-04	25.42	25.36	25.60	25.42	25.60	19,300	491,768	25.480	22.00	21.95	22.16	22.00	22.16	22,300	22.053	-0.47%
2023-07-03	25.54	25.40	25.80	25.08	25.56	32,900	831,438	25.272	22.10	21.98	22.33	21.71	22.12	38,013	21.872	1.67%
2023-06-30	25.12	24.46	25.56	25.02	25.14	21,600	542,530	25.117	21.74	21.17	22.12	21.65	21.76	24,957	21.738	1.13%
2023-06-29	24.84	24.84	26.90	24.82	24.88	63,500	1,577,372	24.841	21.50	21.50	23.28	21.48	21.53	73,370	21.499	-0.16%
2023-06-28	25.24	25.00	25.24	25.24	25.44	14,400	364,170	25.290	21.53	21.33	21.53	21.53	21.70	16,879	21.575	-0.08%
2023-06-27	25.26	25.00	26.90	24.90	25.34	14,600	366,978	25.136	21.55	21.33	22.95	21.24	21.62	17,113	21.444	1.45%
2023-06-26	24.90	24.80	25.00	24.70	25.00	6,500	161,706	24.878	21.24	21.16	21.33	21.07	21.33	7,619	21.224	0.32%
2023-06-23	24.82	24.76	25.60	24.78	25.24	228,300	5,667,644	24.825	21.17	21.12	21.84	21.14	21.53	267,600	21.180	-1.66%
2023-06-21	25.24	25.10	25.60	25.18	25.26	17,400	438,988	25.229	21.53	21.41	21.84	21.48	21.55	20,395	21.524	-0.55%
2023-06-20	25.38	25.34	25.72	25.30	25.58	22,300	565,776	25.371	21.65	21.62	21.94	21.58	21.82	26,139	21.645	-0.78%
2023-06-19	25.58	25.50	25.80	25.60	25.62	8,100	207,400	25.605	21.82	21.76	22.01	21.84	21.86	9,494	21.845	-0.08%
2023-06-16	25.60	25.38	25.70	25.52	25.80	24,700	633,728	25.657	21.84	21.65	21.93	21.77	22.01	28,952	21.889	0.47%
2023-06-15	25.48	25.18	25.50	25.14	25.50	51,500	1,304,254	25.325	21.74	21.48	21.76	21.45	21.76	60,365	21.606	-0.23%
2023-06-14	25.54	25.50	25.80	25.48	25.78	44,400	1,135,442	25.573	21.79	21.76	22.01	21.74	21.99	52,043	21.817	-0.93%
2023-06-13	25.78	25.70	26.48	25.70	26.00	19,600	505,618	25.797	21.99	21.93	22.59	21.93	22.18	22,974	22.008	-1.15%
2023-06-12	26.08	26.00	26.48	26.06	26.30	43,300	1,131,016	26.121	22.25	22.18	22.59	22.23	22.44	50,754	22.284	-0.99%
2023-06-09	26.34	26.14	26.34	26.14	26.36	5,500	144,560	26.284	22.47	22.30	22.47	22.30	22.49	6,447	22.424	1.00%
2023-06-08	26.08	26.08	26.20	25.94	26.20	3,600	93,624	26.007	22.25	22.25	22.35	22.13	22.35	4,220	22.187	1.16%
2023-06-07	25.78	25.74	26.20	25.78	25.94	23,800	615,714	25.870	21.99	21.96	22.35	21.99	22.13	27,897	22.071	0.08%
2023-06-06	25.76	25.70	26.50	25.78	26.02	15,200	394,808	25.974	21.98	21.93	22.61	21.99	22.20	17,817	22.160	-0.46%
2023-06-05	25.88	25.20	26.50	25.76	26.50	6,300	163,288	25.919	22.08	21.50	22.61	21.98	22.61	7,385	22.112	0.47%
2023-06-02	25.76	25.20	26.50	25.34	25.84	21,600	549,946	25.461	21.98	21.50	22.61	21.62	22.05	25,318	21.721	2.06%
2023-06-01	25.24	25.00	25.50	25.00	25.38	80,400	2,033,454	25.292	21.53	21.33	21.76	21.33	21.65	94,240	21.577	0.48%
2023-05-31	25.12	25.10	25.24	25.06	25.80	33,000	834,094	25.276	21.43	21.41	21.53	21.38	22.01	38,681	21.564	-2.64%
2023-05-30	25.80	25.80	26.80	25.74	26.02	4,700	121,478	25.846	22.01	22.01	22.86	21.96	22.20	5,509	22.051	-0.77%
2023-05-29	26.00	25.90	26.70	25.96	26.14	34,800	907,190	26.069	22.18	22.10	22.78	22.15	22.30	40,791	22.240	0.15%
2023-05-25	25.96	25.90	27.00	25.80	26.28	44,200	1,146,780	25.945	22.15	22.10	23.03	22.01	22.42	51,809	22.135	-1.22%
2023-05-24	26.28	26.20	26.50	26.20	26.54	20,900	550,822	26.355	22.42	22.35	22.61	22.35	22.64	24,498	22.485	-1.28%
2023-05-23	26.62	26.50	27.32	26.50	27.08	22,200	592,158	26.674	22.71	22.61	23.31	22.61	23.10	26,022	22.756	-1.84%
2023-05-22	27.12	27.02	27.32	26.98	27.12	1,000	27,086	27.086	23.14	23.05	23.31	23.02	23.14	1,172	23.108	0.67%
2023-05-19	26.94	26.90	-	26.82	27.12	6,900	185,846	26.934	22.98	22.95	-	22.88	23.14	8,088	22.979	-0.44%
2023-05-18	27.06	26.60	-	27.02	27.16	12,500	338,098	27.048	23.09	22.69	-	23.05	23.17	14,652	23.076	1.73%
2023-05-17	26.60	26.40	27.52	26.60	27.10	6,400	171,732	26.833	22.69	22.52	23.48	22.69	23.12	7,502	22.892	-1.63%
2023-05-16	27.04	27.04	27.60	26.96	27.40	15,700	426,202	27.147	23.07	23.07	23.55	23.00	23.38	18,403	23.160	-0.22%
2023-05-15	27.10	27.04	27.28	26.70	27.26	98,900	2,660,866	26.905	23.12	23.07	23.27	22.78	23.26	115,925	22.953	0.82%
2023-05-12	26.88	26.80	26.90	26.84	27.38	15,800	426,226	26.976	22.93	22.86	22.95	22.90	23.36	18,520	23.015	-1.90%
2023-05-11	27.40	27.20	27.60	27.30	27.44	19,300	527,268	27.320	23.38	23.21	23.55	23.29	23.41	22,622	23.307	-0.58%
2023-05-10	27.56	27.50	28.00	27.50	27.64	5,200	143,320	27.562	23.51	23.46	23.89	23.46	23.58	6,095	23.514	-1.15%
2023-05-09	27.88	26.00	27.92	27.80	28.42	32,600	919,776	28.214	23.79	22.18	23.82	23.72	24.25	38,212	24.070	-1.06%
2023-05-08	28.18	28.00	28.24	27.54	28.22	25,000	700,336	28.013	24.04	23.89	24.09	23.50	24.08	29,304	23.899	3.60%
2023-05-05	27.20	26.50	27.22	27.04	27.48	27,700	754,222	27.228	23.21	22.61	23.22	23.07	23.44	32,468	23.229	0.59%
2023-05-04	27.04	26.50	27.04	26.18	27.06	16,800	449,958	26.783	23.07	22.61	23.07	22.34	23.09	19,692	22.850	2.89%
2023-05-03	26.28	26.28	27.00	26.18	26.54	33,000	866,378	26.254	22.42	22.42	23.03	22.34	22.64	38,681	22.398	-1.57%
2023-05-02	26.70	26.68	26.84	26.46	27.00	53,400	1,421,534	26.621	22.78	22.76	22.90	22.57	23.03	62,592	22.711	-0.45%
2023-04-28	26.82	26.50	27.00	26.70	26.92	4,600	123,452	26.837	22.88	22.61	23.03	22.78	22.97	5,392	22.896	0.98%
2023-04-27	26.56	26.40	26.80	26.30	26.66	19,600	518,138	26.436	22.66	22.52	22.86	22.44	22.74	22,974	22.553	0.53%
2023-04-26	26.42	26.42	27.00	26.40	26.52	12,300	325,154	26.435	22.54	22.54	23.03	22.52	22.63	14,417	22.553	-0.30%
2023-04-25	26.50	26.50	26.96	26.44	26.64	20,100	533,614	26.548	22.61	22.61	23.00	22.56	22.73	23,560	22.649	0.15%
2023-04-24	26.46	26.20	26.50	26.32	26.64	18,800	495,634	26.364	22.57	22.35	22.61	22.45	22.73	22,036	22.492	-0.08%
2023-04-21	26.48	26.10	26.50	26.46	27.00	50,000	1,338,644	26.773	22.59	22.27	22.61	22.57	23.03	58,607	22.841	-1.05%
2023-04-20	26.76	26.50	26.92	26.56	26.78	26,400	703,356	26.642	22.83	22.61	22.97	22.66	22.85	30,945	22.730	-0.15%
2023-04-19	26.80	26.50	27.00	26.80	26.96	13,100	351,858	26.859	22.86	22.61	23.03	22.86	23.00	15,355	22.915	-0.81%
2023-04-18	27.02	26.98	27.16	26.90	27.10	20,900	563,248	26.950	23.05	23.02	23.17	22.95	23.12	24,498	22.992	-0.30%
2023-04-17	27.10	27.06	27.16	26.64	27.20	27,200	735,126	27.027	23.12	23.09	23.17	22.73	23.21	31,882	23.057	2.11%
2023-04-14	26.54	26.50	26.54	26.20	26.54	13,600	359,814	26.457	22.64	22.61	22.64	22.35	22.64	15,941	22.571	1.30%
2023-04-13	26.20	25.00	26.24	25.90	26.26	19,200	502,826	26.189	22.35	21.33	22.39	22.10	22.40	22,505	22.343	0.31%
2023-04-12	26.12	26.10	26.20	25.88	26.18	12,400	322,632	26.019	22.28	22.27	22.35	22.08	22.34	14,535	22.198	0.93%
2023-04-11	25.88	25.42	25.90	25.72	25.88	44,800	1,155,932	25.802	22.08	21.69	22.10	21.94	22.08	52,512	22.013	0.94%
2023-04-06	25.64	25.00	25.82	25.40	25.66	23,300	593,768	25.484	21.87	21.33	22.03	21.67	21.89	27,311	21.741	0.00%
2023-04-04	25.64	25.00	25.66	25.38	25.66	18,200	465,758	25.591	21.87	21.33	21.89	21.65	21.89	21,333	21.833	1.18%
2023-04-03	25.34	25.30	26.00	25.28	25.56	8,400	213,046	25.363	21.62	21.58	22.18	21.57	21.81	9,846	21.638	-0.31%
2023-03-31	25.42	25.38	25.42	25.32	25.52	67,000	1,708,604	25.502	21.69	21.65	21.69	21.60	21.77	78,534	21.756	0.79%
2023-03-30	25.22	25.00	25.42	25.10	25.30	3,500	88,122	25.178	21.52	21.33	21.69	21.41	21.58	4,103	21.480	0.16%
2023-03-29	25.18	25.10	25.18	24.94	25.18	24,100	605,516	25.125	21.48	21.41	21.48	21.28	21.48	28,249	21.435	0.88%
2023-03-28	24.96	24.86	25.00	24.94	25.04	3,100	77,544	25.014	21.29	21.21	21.33	21.28	21.36	3,634	21.341	1.13%
2023-03-27	24.68	24.60	25.08	24.68	24.80	12,900	319,248	24.748	21.06	20.99	21.40	21.06	21.16	15,121	21.113	-1.59%
2023-03-24	25.08	24.80	26.00	25.00	25.14	9,500	238,612	25.117	21.40	21.16	22.18	21.33	21.45	11,135	21.428	-0.95%
2023-03-23	25.32	25.20	25.40	25.14	25.32	19,000	480,116	25.269	21.60	21.50	21.67	21.45	21.60	22,271	21.558	0.72%
2023-03-22	25.14	25.02	25.40	25.10	25.20	12,000	301,856	25.155	21.45	21.35	21.67	21.41	21.50	14,066	21.460	1.29%
2023-03-21	24.82	24.70	25.40	24.66	25.22	26,300	650,800	24.745	21.17	21.07	21.67	21.04	21.52	30,827	21.111	0.08%
2023-03-20	24.80	24.70	25.20	24.64	25.42	39,900	1,007,606	25.253	21.16	21.07	21.50	21.02	21.69	46,769	21.545	-1.90%
2023-03-17	25.28	25.30	25.34	25.00	25.36	65,800	1,666,334	25.324	21.57	21.58	21.62	21.33	21.64	77,127	21.605	2.02%
2023-03-16	24.78	24.50	24.94	24.78	24.98	40,600	1,009,138	24.856	21.14	20.90	21.28	21.14	21.31	47,589	21.205	-1.74%
2023-03-15	25.22	25.16	25.22	24.98	25.24	23,500	588,852	25.058	21.52	21.46	21.52	21.31	21.53	27,545	21.378	2.02%
2023-03-14	24.72	24.60	25.00	24.64	25.12	47,400	1,174,906	24.787	21.09	20.99	21.33	21.02	21.43	55,560	21.147	-1.83%
2023-03-13	25.18	25.12	25.50	24.60	25.18	17,200	430,086	25.005	21.48	21.43	21.76	20.99	21.48	20,161	21.333	2.94%
2023-03-10	24.46	24.40	24.46	24.44	24.96	19,300	477,044	24.717	20.87	20.82	20.87	20.85	21.29	22,622	21.087	-2.55%
2023-03-09	25.10	24.50	25.50	25.10	25.50	54,900	1,383,034	25.192	21.41	20.90	21.76	21.41	21.76	64,351	21.492	-1.57%
2023-03-08	25.50	25.16	25.50	25.04	25.50	13,500	339,846	25.174	21.76	21.46	21.76	21.36	21.76	15,824	21.477	0.16%
2023-03-07	25.46	25.30	25.80	25.34	25.86	97,300	2,501,260	25.707	21.72	21.58	22.01	21.62	22.06	114,050	21.931	1.03%
2023-03-06	25.20	25.00	25.28	24.88	25.30	12,300	310,066	25.209	21.50	21.33	21.57	21.23	21.58	14,417	21.506	1.29%
2023-03-03	24.88	24.00	25.20	24.74	24.90	3,600	89,382	24.828	21.23	20.48	21.50	21.11	21.24	4,220	21.182	1.06%
2023-03-02	24.62	24.56	25.00	24.24	24.62	24,100	592,604	24.589	21.00	20.95	21.33	20.68	21.00	28,249	20.978	1.23%
2023-03-01	24.32	23.90	25.00	23.90	24.36	48,100	1,163,832	24.196	20.75	20.39	21.33	20.39	20.78	56,380	20.643	2.62%
2023-02-28	23.70	23.70	24.08	23.70	23.92	18,500	441,270	23.852	20.22	20.22	20.54	20.22	20.41	21,685	20.349	-0.34%
2023-02-27	23.78	23.74	24.80	23.74	24.08	31,400	747,584	23.808	20.29	20.25	21.16	20.25	20.54	36,805	20.312	-1.33%
2023-02-24	24.10	24.00	24.26	24.10	24.14	8,800	212,192	24.113	20.56	20.48	20.70	20.56	20.59	10,315	20.571	-0.66%
2023-02-23	24.26	24.20	24.80	24.26	24.50	84,800	2,065,802	24.361	20.70	20.65	21.16	20.70	20.90	99,398	20.783	-0.82%
2023-02-22	24.46	24.40	24.80	24.46	24.58	3,900	95,676	24.532	20.87	20.82	21.16	20.87	20.97	4,571	20.929	-0.81%
2023-02-21	24.66	24.50	24.74	24.56	24.74	10,300	254,354	24.695	21.04	20.90	21.11	20.95	21.11	12,073	21.068	0.41%
2023-02-20	24.56	24.50	24.62	24.22	24.62	11,300	276,950	24.509	20.95	20.90	21.00	20.66	21.00	13,245	20.909	1.40%
2023-02-17	24.22	24.00	24.50	24.22	24.32	16,500	400,060	24.246	20.66	20.48	20.90	20.66	20.75	19,340	20.685	-0.08%
2023-02-16	24.24	24.18	24.60	24.18	24.42	14,700	358,500	24.388	20.68	20.63	20.99	20.63	20.83	17,231	20.806	0.41%
2023-02-15	24.14	24.08	25.00	24.14	24.48	9,600	232,904	24.261	20.59	20.54	21.33	20.59	20.88	11,253	20.698	-1.39%
2023-02-14	24.48	24.46	25.00	24.40	24.48	8,300	203,012	24.459	20.88	20.87	21.33	20.82	20.88	9,729	20.867	0.33%
2023-02-13	24.40	24.18	24.70	24.28	24.40	7,900	192,324	24.345	20.82	20.63	21.07	20.71	20.82	9,260	20.769	0.08%
2023-02-10	24.38	24.34	24.60	24.38	24.62	16,400	400,686	24.432	20.80	20.77	20.99	20.80	21.00	19,223	20.844	-0.49%
2023-02-09	24.50	24.50	24.92	24.48	24.56	10,600	259,736	24.503	20.90	20.90	21.26	20.88	20.95	12,425	20.905	-0.24%
2023-02-08	24.56	24.52	24.66	24.48	24.66	5,900	145,126	24.598	20.95	20.92	21.04	20.88	21.04	6,916	20.985	0.74%
2023-02-07	24.38	24.36	24.44	24.36	24.68	8,300	203,422	24.509	20.80	20.78	20.85	20.78	21.06	9,729	20.909	0.58%
2023-02-06	24.24	24.20	24.42	24.10	24.40	34,600	839,258	24.256	20.68	20.65	20.83	20.56	20.82	40,556	20.694	-1.06%
2023-02-03	24.50	24.48	24.78	24.48	24.84	33,800	828,318	24.506	20.90	20.88	21.14	20.88	21.19	39,618	20.907	-1.45%
2023-02-02	24.86	24.84	25.20	24.84	25.00	16,100	401,336	24.928	21.21	21.19	21.50	21.19	21.33	18,872	21.267	-0.40%
2023-02-01	24.96	24.96	25.00	24.74	24.98	25,200	627,522	24.902	21.29	21.29	21.33	21.11	21.31	29,538	21.245	0.81%
2023-01-31	24.76	24.72	24.76	24.70	24.98	17,700	440,640	24.895	21.12	21.09	21.12	21.07	21.31	20,747	21.239	-0.40%
2023-01-30	24.86	24.80	25.74	24.90	25.24	20,600	517,636	25.128	21.21	21.16	21.96	21.24	21.53	24,146	21.438	-1.51%
2023-01-27	25.24	25.24	26.02	25.04	25.30	42,700	1,075,888	25.196	21.53	21.53	22.20	21.36	21.58	50,051	21.496	0.64%
2023-01-26	25.08	25.08	25.20	24.90	25.16	70,600	1,765,306	25.004	21.40	21.40	21.50	21.24	21.46	82,753	21.332	1.05%
2023-01-20	24.82	24.62	24.90	24.44	24.82	19,300	476,018	24.664	21.17	21.00	21.24	20.85	21.17	22,622	21.042	1.89%
2023-01-19	24.36	24.30	24.60	24.24	24.36	176,500	4,295,266	24.336	20.78	20.73	20.99	20.68	20.78	206,883	20.762	-0.33%
2023-01-18	24.44	24.08	24.44	24.36	24.48	8,900	217,342	24.420	20.85	20.54	20.85	20.78	20.88	10,432	20.834	0.66%
2023-01-17	24.28	23.80	24.54	24.28	24.36	5,000	121,598	24.320	20.71	20.30	20.94	20.71	20.78	5,861	20.748	-0.74%
2023-01-16	24.46	24.38	24.48	24.26	24.56	27,200	666,250	24.495	20.87	20.80	20.88	20.70	20.95	31,882	20.897	0.58%
2023-01-13	24.32	23.80	24.64	24.12	24.40	34,300	832,378	24.268	20.75	20.30	21.02	20.58	20.82	40,205	20.704	0.83%
2023-01-12	24.12	23.84	24.30	23.84	24.12	32,100	771,252	24.027	20.58	20.34	20.73	20.34	20.58	37,626	20.498	1.17%
2023-01-11	23.84	23.80	23.94	23.72	24.10	49,300	1,179,330	23.922	20.34	20.30	20.42	20.24	20.56	57,787	20.408	0.93%
2023-01-10	23.62	23.62	23.80	23.62	23.80	20,000	473,460	23.673	20.15	20.15	20.30	20.15	20.30	23,443	20.196	-0.17%
2023-01-09	23.66	22.60	23.80	23.50	23.78	158,100	3,734,314	23.620	20.19	19.28	20.30	20.05	20.29	185,316	20.151	0.60%
2023-01-06	23.52	22.60	23.60	23.46	23.60	126,100	2,969,670	23.550	20.07	19.28	20.13	20.01	20.13	147,807	20.091	0.00%
2023-01-05	23.52	22.60	23.60	23.52	23.68	10,300	242,942	23.587	20.07	19.28	20.13	20.07	20.20	12,073	20.123	0.00%
2023-01-04	23.52	23.52	23.70	23.40	23.52	18,700	438,938	23.473	20.07	20.07	20.22	19.96	20.07	21,919	20.025	0.94%
2023-01-03	23.30	23.20	23.36	22.68	23.40	80,100	1,849,268	23.087	19.88	19.79	19.93	19.35	19.96	93,889	19.696	1.22%
2022-12-30	23.02	22.92	23.10	23.00	23.08	4,500	103,620	23.027	19.64	19.55	19.71	19.62	19.69	5,275	19.645	0.79%
2022-12-29	22.84	22.84	22.98	22.82	22.96	30,000	685,324	22.844	19.49	19.49	19.61	19.47	19.59	35,164	19.489	-1.13%
2022-12-28	23.10	23.06	23.14	22.90	23.22	81,800	1,888,086	23.082	19.71	19.67	19.74	19.54	19.81	95,881	19.692	2.30%
2022-12-23	22.58	22.50	22.64	22.50	23.12	31,400	713,400	22.720	19.26	19.20	19.32	19.20	19.72	36,805	19.383	-0.62%
2022-12-22	23.82	23.74	23.84	23.68	23.84	19,600	466,194	23.785	19.38	19.32	19.40	19.27	19.40	24,086	19.355	1.02%
2022-12-21	23.58	23.56	23.76	23.42	23.58	78,800	1,853,624	23.523	19.19	19.17	19.33	19.06	19.19	96,837	19.142	0.60%
2022-12-20	23.44	23.30	26.00	23.36	23.44	26,400	617,852	23.404	19.07	18.96	21.16	19.01	19.07	32,443	19.044	-0.26%
2022-12-19	23.50	23.46	-	23.46	23.90	44,500	1,048,324	23.558	19.12	19.09	-	19.09	19.45	54,686	19.170	-1.67%
2022-12-16	23.90	23.88	24.20	23.50	24.70	18,500	441,290	23.854	19.45	19.43	19.69	19.12	20.10	22,735	19.411	0.67%
2022-12-15	23.74	23.68	24.70	23.60	23.74	13,500	318,888	23.621	19.32	19.27	20.10	19.20	19.32	16,590	19.222	-0.50%
2022-12-14	23.86	23.80	24.00	23.84	23.96	7,700	183,992	23.895	19.42	19.37	19.53	19.40	19.50	9,462	19.444	0.51%
2022-12-13	23.74	23.70	-	23.70	23.80	15,100	358,344	23.731	19.32	19.29	-	19.29	19.37	18,556	19.311	0.34%
2022-12-12	23.66	23.66	23.98	23.64	23.76	63,200	1,498,784	23.715	19.25	19.25	19.51	19.24	19.33	77,666	19.298	-0.92%
2022-12-09	23.88	23.74	23.90	23.56	23.88	24,000	571,404	23.809	19.43	19.32	19.45	19.17	19.43	29,493	19.374	1.53%
2022-12-08	23.52	23.52	23.68	23.40	23.52	11,000	258,156	23.469	19.14	19.14	19.27	19.04	19.14	13,518	19.097	0.00%
2022-12-07	23.52	23.30	23.70	23.42	23.72	12,300	289,810	23.562	19.14	18.96	19.29	19.06	19.30	15,115	19.173	-0.76%
2022-12-06	23.70	23.66	23.98	23.60	23.66	700	16,546	23.637	19.29	19.25	19.51	19.20	19.25	860	19.234	0.34%
2022-12-05	23.62	23.40	23.98	23.38	23.80	3,000	70,786	23.595	19.22	19.04	19.51	19.03	19.37	3,687	19.200	1.55%
2022-12-02	23.26	23.20	-	23.26	23.42	300	7,008	23.360	18.93	18.88	-	18.93	19.06	369	19.009	-1.61%
2022-12-01	23.64	23.38	-	23.62	23.90	64,600	1,534,844	23.759	19.24	19.03	-	19.22	19.45	79,387	19.334	-0.59%
2022-11-30	23.78	23.56	23.90	23.50	23.70	4,000	94,166	23.542	19.35	19.17	19.45	19.12	19.29	4,916	19.157	1.19%
2022-11-29	23.50	22.80	23.54	23.22	23.50	2,300	53,798	23.390	19.12	18.55	19.16	18.90	19.12	2,826	19.034	2.17%
2022-11-28	23.00	22.98	-	22.66	23.02	3,200	73,098	22.843	18.72	18.70	-	18.44	18.73	3,932	18.588	-2.04%
2022-11-25	23.48	23.14	-	23.14	23.52	3,800	88,702	23.343	19.11	18.83	-	18.83	19.14	4,670	18.995	1.38%
2022-11-24	23.16	23.08	-	23.10	23.16	8,100	187,250	23.117	18.85	18.78	-	18.80	18.85	9,954	18.811	0.87%
2022-11-23	22.96	22.90	23.20	22.94	23.06	2,700	62,100	23.000	18.68	18.63	18.88	18.67	18.76	3,318	18.716	0.88%
2022-11-22	22.76	22.10	-	22.48	22.88	8,100	183,818	22.694	18.52	17.98	-	18.29	18.62	9,954	18.467	1.25%
2022-11-21	22.48	22.22	-	22.22	22.48	5,500	122,800	22.327	18.29	18.08	-	18.08	18.29	6,759	18.169	-0.27%
2022-11-18	22.54	22.46	22.56	22.54	22.68	18,500	417,786	22.583	18.34	18.28	18.36	18.34	18.46	22,735	18.377	-0.97%
2022-11-17	22.76	22.76	-	22.62	22.80	4,200	95,480	22.733	18.52	18.52	-	18.41	18.55	5,161	18.499	-0.96%
2022-11-16	22.98	22.38	23.20	22.98	23.10	32,900	758,992	23.070	18.70	18.21	18.88	18.70	18.80	40,431	18.773	-0.35%
2022-11-15	23.06	22.60	24.14	22.98	23.12	4,300	99,294	23.092	18.76	18.39	19.64	18.70	18.81	5,284	18.791	1.05%
2022-11-14	22.82	22.68	23.20	22.80	23.18	12,300	283,108	23.017	18.57	18.46	18.88	18.55	18.86	15,115	18.730	0.80%
2022-11-11	22.64	22.52	22.64	22.18	22.72	9,100	202,694	22.274	18.42	18.33	18.42	18.05	18.49	11,183	18.125	3.85%
2022-11-10	21.80	21.72	-	21.60	22.00	1,000	21,820	21.820	17.74	17.67	-	17.58	17.90	1,229	17.756	-0.91%
2022-11-09	22.00	21.98	22.50	21.98	22.08	10,800	238,190	22.055	17.90	17.89	18.31	17.89	17.97	13,272	17.947	0.46%
2022-11-08	21.90	21.90	22.50	21.90	22.14	1,500	32,932	21.955	17.82	17.82	18.31	17.82	18.02	1,843	17.865	0.00%
2022-11-07	21.90	21.84	22.50	21.30	22.02	15,700	342,082	21.789	17.82	17.77	18.31	17.33	17.92	19,294	17.730	2.34%
2022-11-04	21.40	21.22	22.12	21.10	21.62	18,000	386,864	21.492	17.41	17.27	18.00	17.17	17.59	22,120	17.489	2.88%
2022-11-03	20.80	20.70	21.40	20.80	21.18	19,300	403,408	20.902	16.93	16.84	17.41	16.93	17.24	23,718	17.009	-1.52%
2022-11-02	21.12	21.12	21.16	20.76	20.84	1,000	20,794	20.794	17.19	17.19	17.22	16.89	16.96	1,229	16.921	1.64%
2022-11-01	20.78	20.58	21.20	20.52	20.84	28,100	581,500	20.694	16.91	16.75	17.25	16.70	16.96	34,532	16.839	1.37%
2022-10-31	20.50	20.40	21.50	20.42	21.10	17,000	353,956	20.821	16.68	16.60	17.50	16.62	17.17	20,891	16.943	-3.57%
2022-10-28	21.26	21.20	22.00	21.20	21.66	6,400	136,702	21.360	17.30	17.25	17.90	17.25	17.63	7,865	17.381	-1.94%
2022-10-27	21.68	21.50	22.00	21.68	21.80	1,700	36,934	21.726	17.64	17.50	17.90	17.64	17.74	2,089	17.679	0.00%
2022-10-26	21.68	21.30	21.90	21.64	21.88	26,000	566,382	21.784	17.64	17.33	17.82	17.61	17.80	31,951	17.726	-0.37%
2022-10-25	21.76	21.62	-	21.34	21.78	4,900	105,706	21.573	17.71	17.59	-	17.37	17.72	6,022	17.555	1.12%
2022-10-24	21.52	21.40	21.80	21.44	22.32	31,100	674,014	21.673	17.51	17.41	17.74	17.45	18.16	38,219	17.636	-2.71%
2022-10-21	22.12	21.80	-	22.02	22.10	6,500	143,418	22.064	18.00	17.74	-	17.92	17.98	7,988	17.955	0.82%
2022-10-20	21.94	21.90	-	21.76	22.02	72,700	1,590,928	21.884	17.85	17.82	-	17.71	17.92	89,341	17.807	-0.09%
2022-10-19	21.96	21.96	22.00	21.96	22.28	49,400	1,093,348	22.133	17.87	17.87	17.90	17.87	18.13	60,707	18.010	-0.63%
2022-10-18	22.10	21.66	22.34	21.94	22.40	10,200	225,200	22.078	17.98	17.63	18.18	17.85	18.23	12,535	17.966	0.27%
2022-10-17	22.04	21.94	22.22	21.88	22.20	5,700	126,362	22.169	17.93	17.85	18.08	17.80	18.07	7,005	18.040	0.73%
2022-10-14	21.88	21.30	22.22	21.70	22.02	58,700	1,290,928	21.992	17.80	17.33	18.08	17.66	17.92	72,136	17.896	0.83%
2022-10-13	21.70	21.50	-	21.66	21.80	8,700	188,924	21.715	17.66	17.50	-	17.63	17.74	10,691	17.671	-0.46%
2022-10-12	21.80	21.78	22.16	21.74	21.86	13,400	292,092	21.798	17.74	17.72	18.03	17.69	17.79	16,467	17.738	-0.46%
2022-10-11	21.90	21.82	22.26	21.90	22.12	6,500	143,086	22.013	17.82	17.76	18.11	17.82	18.00	7,988	17.913	-0.99%
2022-10-10	22.12	22.00	22.16	22.14	22.40	7,300	162,468	22.256	18.00	17.90	18.03	18.02	18.23	8,971	18.111	-1.25%
2022-10-07	22.40	22.30	-	22.36	22.40	2,600	58,232	22.397	18.23	18.15	-	18.20	18.23	3,195	18.225	-0.88%
2022-10-06	22.60	21.76	22.64	22.60	22.76	2,700	61,376	22.732	18.39	17.71	18.42	18.39	18.52	3,318	18.498	-0.70%
2022-10-05	22.76	22.60	22.80	21.90	22.84	71,500	1,622,754	22.696	18.52	18.39	18.55	17.82	18.59	87,866	18.469	3.83%
2022-10-03	21.92	21.90	22.00	21.90	22.08	52,200	1,148,242	21.997	17.84	17.82	17.90	17.82	17.97	64,148	17.900	-1.08%
2022-09-30	22.16	22.10	-	21.96	22.18	74,000	1,635,086	22.096	18.03	17.98	-	17.87	18.05	90,938	17.980	2.40%
2022-09-29	21.64	21.50	22.02	21.62	22.28	84,700	1,842,166	21.749	17.61	17.50	17.92	17.59	18.13	104,087	17.698	-1.19%
2022-09-28	21.90	21.90	22.06	21.90	22.58	70,600	1,562,636	22.134	17.82	17.82	17.95	17.82	18.37	86,760	18.011	-3.10%
2022-09-27	22.60	22.58	25.00	22.50	22.72	25,800	582,646	22.583	18.39	18.37	20.34	18.31	18.49	31,705	18.377	-0.62%
2022-09-26	22.74	22.70	25.00	22.68	23.50	28,500	652,244	22.886	18.50	18.47	20.34	18.46	19.12	35,023	18.623	-2.49%
2022-09-23	23.32	23.30	23.50	23.32	23.58	8,800	205,940	23.402	18.98	18.96	19.12	18.98	19.19	10,814	19.043	-0.60%
2022-09-22	23.46	23.40	25.00	23.22	23.46	9,400	219,472	23.348	19.09	19.04	20.34	18.90	19.09	11,552	18.999	-0.68%
2022-09-21	23.62	23.56	23.80	23.50	23.64	4,100	96,554	23.550	19.22	19.17	19.37	19.12	19.24	5,038	19.163	-0.51%
2022-09-20	23.74	23.70	23.76	23.68	23.76	4,700	111,498	23.723	19.32	19.29	19.33	19.27	19.33	5,776	19.304	0.25%
2022-09-19	23.68	23.64	23.70	23.64	23.80	7,400	175,416	23.705	19.27	19.24	19.29	19.24	19.37	9,094	19.290	-0.34%
2022-09-16	23.76	23.70	25.00	23.76	24.12	15,800	376,532	23.831	19.33	19.29	20.34	19.33	19.63	19,417	19.392	-1.49%
2022-09-15	24.12	24.08	25.00	24.12	24.22	4,400	106,390	24.180	19.63	19.59	20.34	19.63	19.71	5,407	19.676	0.00%
2022-09-14	24.12	24.06	25.00	24.04	24.36	20,500	494,292	24.112	19.63	19.58	20.34	19.56	19.82	25,192	19.621	-0.99%
2022-09-13	24.36	24.20	25.00	24.40	24.60	11,100	272,142	24.517	19.82	19.69	20.34	19.86	20.02	13,641	19.951	-0.65%
2022-09-09	24.52	24.00	25.00	24.20	24.52	600	14,552	24.253	19.95	19.53	20.34	19.69	19.95	737	19.736	1.74%
2022-09-08	24.10	24.06	24.20	24.10	24.22	9,400	226,892	24.137	19.61	19.58	19.69	19.61	19.71	11,552	19.642	-0.82%
2022-09-07	24.30	24.10	24.46	24.16	24.56	5,300	128,602	24.265	19.77	19.61	19.90	19.66	19.99	6,513	19.745	-0.98%
2022-09-06	24.54	24.10	24.56	24.50	24.60	1,100	27,034	24.576	19.97	19.61	19.99	19.94	20.02	1,352	19.999	0.16%
2022-09-05	24.50	24.10	24.88	24.28	24.50	10,700	261,200	24.411	19.94	19.61	20.25	19.76	19.94	13,149	19.864	1.24%
2022-09-02	24.20	24.16	24.94	24.20	24.34	7,100	172,326	24.271	19.69	19.66	20.29	19.69	19.81	8,725	19.751	-0.58%
2022-09-01	24.34	24.34	24.86	24.22	24.46	9,200	224,348	24.386	19.81	19.81	20.23	19.71	19.90	11,306	19.844	-0.73%
2022-08-31	24.52	24.48	-	24.40	24.76	2,700	66,036	24.458	19.95	19.92	-	19.86	20.15	3,318	19.902	-0.97%
2022-08-30	24.76	24.72	-	24.66	25.08	12,600	311,724	24.740	20.15	20.12	-	20.07	20.41	15,484	20.132	-0.72%
2022-08-29	24.94	24.90	25.02	24.68	24.94	2,100	52,198	24.856	20.29	20.26	20.36	20.08	20.29	2,581	20.226	-0.08%
2022-08-26	24.96	24.30	25.00	24.94	25.00	2,700	67,418	24.970	20.31	19.77	20.34	20.29	20.34	3,318	20.319	0.08%
2022-08-25	24.94	24.42	-	24.70	24.98	5,100	126,966	24.895	20.29	19.87	-	20.10	20.33	6,267	20.258	2.13%
2022-08-24	24.42	24.30	-	24.38	24.64	33,500	819,862	24.474	19.87	19.77	-	19.84	20.05	41,168	19.915	-0.81%
2022-08-23	24.62	24.50	24.62	24.60	24.66	41,200	1,015,544	24.649	20.03	19.94	20.03	20.02	20.07	50,630	20.058	-0.08%
2022-08-22	24.64	24.60	24.66	24.64	24.76	4,600	113,612	24.698	20.05	20.02	20.07	20.05	20.15	5,653	20.098	0.08%
2022-08-19	24.62	24.50	24.66	24.14	24.62	5,300	129,710	24.474	20.03	19.94	20.07	19.64	20.03	6,513	19.915	1.23%
2022-08-18	24.32	24.20	24.54	24.32	24.58	57,300	1,398,394	24.405	19.79	19.69	19.97	19.79	20.00	70,416	19.859	-1.06%
2022-08-17	24.58	24.54	24.90	24.52	24.90	14,300	353,934	24.751	20.00	19.97	20.26	19.95	20.26	17,573	20.141	0.99%
2022-08-16	24.34	24.34	24.90	24.32	25.00	23,000	561,524	24.414	19.81	19.81	20.26	19.79	20.34	28,265	19.867	-2.64%
2022-08-15	25.00	24.44	25.00	24.38	25.00	5,700	140,306	24.615	20.34	19.89	20.34	19.84	20.34	7,005	20.030	0.40%
2022-08-12	24.90	24.66	-	24.38	25.00	133,800	3,315,588	24.780	20.26	20.07	-	19.84	20.34	164,426	20.165	2.13%
2022-08-11	24.38	24.36	24.50	24.26	24.44	18,600	453,586	24.386	19.84	19.82	19.94	19.74	19.89	22,857	19.844	1.41%
2022-08-10	24.04	24.02	24.58	23.94	24.38	21,700	523,874	24.142	19.56	19.55	20.00	19.48	19.84	26,667	19.645	-1.31%
2022-08-09	24.36	24.26	-	24.26	24.50	10,500	256,340	24.413	19.82	19.74	-	19.74	19.94	12,903	19.866	0.00%
2022-08-08	24.36	24.30	-	24.16	24.36	47,900	1,160,990	24.238	19.82	19.77	-	19.66	19.82	58,864	19.723	0.83%
2022-08-05	24.16	24.16	24.64	23.96	24.00	1,600	38,344	23.965	19.66	19.66	20.05	19.50	19.53	1,966	19.501	0.67%
2022-08-04	24.00	23.98	-	23.96	24.00	30,400	728,660	23.969	19.53	19.51	-	19.50	19.53	37,358	19.505	0.17%
2022-08-03	23.96	23.88	-	23.88	24.02	9,200	220,054	23.919	19.50	19.43	-	19.43	19.55	11,306	19.464	-0.17%
2022-08-02	24.00	23.92	-	23.92	24.30	25,600	615,976	24.062	19.53	19.46	-	19.46	19.77	31,460	19.580	-2.28%
2022-08-01	24.56	24.46	24.60	24.28	24.60	32,700	796,004	24.343	19.99	19.90	20.02	19.76	20.02	40,185	19.809	-0.16%
2022-07-29	24.60	24.50	24.86	24.56	24.90	19,600	485,842	24.788	20.02	19.94	20.23	19.99	20.26	24,086	20.171	-0.57%
2022-07-28	24.74	24.50	24.80	24.74	24.76	2,200	54,432	24.742	20.13	19.94	20.18	20.13	20.15	2,704	20.133	0.65%
2022-07-27	24.58	24.50	24.96	24.56	24.70	6,400	157,572	24.621	20.00	19.94	20.31	19.99	20.10	7,865	20.035	-0.81%
2022-07-26	24.78	24.78	25.00	24.34	24.80	17,500	431,040	24.631	20.16	20.16	20.34	19.81	20.18	21,506	20.043	1.72%
2022-07-25	24.36	24.30	24.42	24.28	24.50	1,600	38,974	24.359	19.82	19.77	19.87	19.76	19.94	1,966	19.822	0.25%
2022-07-22	24.30	24.28	-	24.28	24.30	4,200	102,038	24.295	19.77	19.76	-	19.76	19.77	5,161	19.770	0.08%
2022-07-21	24.28	24.20	25.00	24.40	24.50	5,000	122,300	24.460	19.76	19.69	20.34	19.86	19.94	6,144	19.904	-1.70%
2022-07-20	24.70	24.50	24.76	24.70	24.76	1,100	27,188	24.716	20.10	19.94	20.15	20.10	20.15	1,352	20.113	0.65%
2022-07-19	24.54	24.54	25.00	24.54	24.54	600	14,724	24.540	19.97	19.97	20.34	19.97	19.97	737	19.969	-0.32%
2022-07-18	24.62	23.90	24.64	24.02	24.62	5,900	144,576	24.504	20.03	19.45	20.05	19.55	20.03	7,250	19.940	3.01%
2022-07-15	23.90	23.80	25.00	23.88	24.16	25,400	609,916	24.012	19.45	19.37	20.34	19.43	19.66	31,214	19.540	-0.99%
2022-07-14	24.14	24.04	25.00	24.00	24.30	49,100	1,185,780	24.150	19.64	19.56	20.34	19.53	19.77	60,339	19.652	-1.47%
2022-07-13	24.50	24.40	25.00	24.40	24.76	64,900	1,587,538	24.461	19.94	19.86	20.34	19.86	20.15	79,755	19.905	-1.05%
2022-07-12	24.76	24.50	24.76	24.50	24.76	22,600	556,906	24.642	20.15	19.94	20.15	19.94	20.15	27,773	20.052	1.06%
2022-07-11	24.50	24.50	25.00	24.44	24.90	16,700	410,416	24.576	19.94	19.94	20.34	19.89	20.26	20,523	19.998	-1.61%
2022-07-08	24.90	24.78	24.98	24.90	24.96	15,100	376,290	24.920	20.26	20.16	20.33	20.26	20.31	18,556	20.278	0.48%
2022-07-07	24.78	24.74	25.30	24.52	24.78	6,500	159,540	24.545	20.16	20.13	20.59	19.95	20.16	7,988	19.973	0.81%
2022-07-06	24.58	24.58	25.30	24.46	25.00	36,900	910,788	24.683	20.00	20.00	20.59	19.90	20.34	45,346	20.085	-2.23%
2022-07-05	25.14	25.00	25.60	25.16	25.34	8,800	222,136	25.243	20.46	20.34	20.83	20.47	20.62	10,814	20.541	0.08%
2022-07-04	25.12	25.06	25.60	25.00	25.30	80,500	2,019,022	25.081	20.44	20.39	20.83	20.34	20.59	98,926	20.409	-1.10%
2022-06-30	25.40	25.32	25.60	25.34	25.50	19,900	504,902	25.372	20.67	20.60	20.83	20.62	20.75	24,455	20.646	0.32%
2022-06-29	25.32	25.10	25.60	25.32	26.20	11,900	303,554	25.509	20.60	20.42	20.83	20.60	21.32	14,624	20.757	2.51%
2022-06-28	26.20	26.14	26.24	26.00	26.22	18,600	484,542	26.051	20.10	20.05	20.13	19.95	20.11	24,246	19.985	1.55%
2022-06-27	25.80	25.76	25.80	25.58	25.80	22,900	589,730	25.752	19.79	19.76	19.79	19.62	19.79	29,851	19.756	1.65%
2022-06-24	25.38	25.32	25.50	25.30	25.50	19,000	482,750	25.408	19.47	19.42	19.56	19.41	19.56	24,767	19.492	-0.16%
2022-06-23	25.42	25.38	25.60	25.30	25.46	9,600	243,582	25.373	19.50	19.47	19.64	19.41	19.53	12,514	19.465	0.47%
2022-06-22	25.30	25.26	25.76	25.30	25.74	11,400	290,646	25.495	19.41	19.38	19.76	19.41	19.75	14,860	19.559	-1.71%
2022-06-21	25.74	25.66	25.76	25.66	25.76	17,100	440,008	25.732	19.75	19.69	19.76	19.69	19.76	22,290	19.740	1.90%
2022-06-20	25.26	25.22	27.40	25.10	25.40	6,800	171,426	25.210	19.38	19.35	21.02	19.26	19.49	8,864	19.340	-0.55%
2022-06-17	25.40	25.32	25.74	25.30	25.56	11,500	292,306	25.418	19.49	19.42	19.75	19.41	19.61	14,991	19.499	0.08%
2022-06-16	25.38	25.30	26.00	25.38	26.08	53,300	1,360,586	25.527	19.47	19.41	19.95	19.47	20.01	69,478	19.583	-2.16%
2022-06-15	25.94	25.50	26.10	25.94	26.18	7,200	187,184	25.998	19.90	19.56	20.02	19.90	20.08	9,385	19.944	-0.54%
2022-06-14	26.08	25.92	26.20	25.98	26.00	500	12,998	25.996	20.01	19.88	20.10	19.93	19.95	652	19.943	0.00%
2022-06-13	26.08	26.08	26.20	25.94	26.10	18,300	475,866	26.004	20.01	20.01	20.10	19.90	20.02	23,854	19.949	-1.14%
2022-06-10	26.38	26.34	26.88	26.30	26.50	9,400	248,248	26.409	20.24	20.21	20.62	20.18	20.33	12,253	20.260	-0.68%
2022-06-09	26.56	26.50	26.66	-	-	0	0	-	20.38	20.33	20.45	-	-	0	-	0.00%
2022-06-08	26.56	26.50	26.86	26.44	26.52	1,500	39,668	26.445	20.38	20.33	20.61	20.28	20.34	1,955	20.288	0.53%
2022-06-07	26.42	25.50	26.88	26.42	26.50	1,600	42,308	26.443	20.27	19.56	20.62	20.27	20.33	2,086	20.285	-0.68%
2022-06-06	26.60	25.50	26.88	26.50	26.88	21,800	578,472	26.535	20.41	19.56	20.62	20.33	20.62	28,417	20.357	-0.23%
2022-06-02	26.66	26.58	26.90	26.66	26.70	20,500	546,610	26.664	20.45	20.39	20.64	20.45	20.48	26,722	20.455	-1.04%
2022-06-01	26.94	26.80	27.20	26.78	26.96	16,100	432,426	26.859	20.67	20.56	20.87	20.54	20.68	20,987	20.605	0.15%
2022-05-31	26.90	26.90	27.20	26.80	27.40	4,300	115,658	26.897	20.64	20.64	20.87	20.56	21.02	5,605	20.634	0.37%
2022-05-30	26.80	26.60	26.92	26.80	27.00	2,100	56,560	26.933	20.56	20.41	20.65	20.56	20.71	2,737	20.662	0.30%
2022-05-27	26.72	26.56	27.50	26.70	26.72	3,400	90,820	26.712	20.50	20.38	21.10	20.48	20.50	4,432	20.492	1.06%
2022-05-26	26.44	26.40	27.50	26.42	26.74	49,500	1,313,866	26.543	20.28	20.25	21.10	20.27	20.51	64,524	20.362	-1.34%
2022-05-25	26.80	26.72	27.50	26.60	26.80	53,300	1,425,696	26.749	20.56	20.50	21.10	20.41	20.56	69,478	20.520	1.21%
2022-05-24	26.48	25.50	27.50	26.54	26.54	300	7,962	26.540	20.31	19.56	21.10	20.36	20.36	391	20.360	-0.23%
2022-05-23	26.54	25.50	27.50	26.54	26.60	12,200	324,304	26.582	20.36	19.56	21.10	20.36	20.41	15,903	20.393	0.23%
2022-05-20	26.48	25.00	26.56	26.36	26.48	25,100	663,928	26.451	20.31	19.18	20.38	20.22	20.31	32,718	20.292	1.61%
2022-05-19	26.06	25.70	26.50	25.88	26.08	5,800	150,888	26.015	19.99	19.72	20.33	19.85	20.01	7,560	19.958	-0.31%
2022-05-18	26.14	26.10	26.50	-	-	0	0	-	20.05	20.02	20.33	-	-	0	-	0.62%
2022-05-17	25.98	25.98	27.50	25.94	25.94	1,500	38,910	25.940	19.93	19.93	21.10	19.90	19.90	1,955	19.900	1.25%
2022-05-16	25.66	25.00	26.00	25.66	25.70	1,200	30,802	25.668	19.69	19.18	19.95	19.69	19.72	1,564	19.692	0.16%
2022-05-13	25.62	25.62	26.00	-	-	0	0	-	19.65	19.65	19.95	-	-	0	-	1.91%
2022-05-12	25.14	25.00	27.50	25.14	25.30	22,100	555,652	25.143	19.29	19.18	21.10	19.29	19.41	28,808	19.288	-1.33%
2022-05-11	25.48	25.42	27.50	25.40	25.50	11,400	290,102	25.448	19.55	19.50	21.10	19.49	19.56	14,860	19.522	-0.16%
2022-05-10	25.52	25.32	27.50	25.20	25.54	18,700	473,750	25.334	19.58	19.42	21.10	19.33	19.59	24,376	19.435	-1.09%
2022-05-06	25.80	25.80	27.50	25.78	26.04	6,200	160,908	25.953	19.79	19.79	21.10	19.78	19.98	8,082	19.910	-1.75%
2022-05-05	26.26	26.00	26.80	26.26	26.56	7,200	190,292	26.429	20.15	19.95	20.56	20.15	20.38	9,385	20.275	-0.61%
2022-05-04	26.42	26.34	26.60	26.40	26.50	5,100	134,748	26.421	20.27	20.21	20.41	20.25	20.33	6,648	20.269	-0.30%
2022-05-03	26.50	26.28	26.50	26.28	26.50	1,200	31,756	26.463	20.33	20.16	20.33	20.16	20.33	1,564	20.301	0.45%
2022-04-29	26.38	26.30	26.98	26.20	26.70	23,900	627,986	26.276	20.24	20.18	20.70	20.10	20.48	31,154	20.157	-2.22%
2022-04-28	26.98	26.10	26.98	26.02	26.98	31,700	837,390	26.416	20.70	20.02	20.70	19.96	20.70	41,322	20.265	5.06%
2022-04-27	25.68	25.68	27.50	25.34	25.52	400	10,160	25.400	19.70	19.70	21.10	19.44	19.58	521	19.486	1.26%
2022-04-26	25.36	25.20	25.50	25.36	25.70	12,800	326,480	25.506	19.45	19.33	19.56	19.45	19.72	16,685	19.567	-1.09%
2022-04-25	25.64	25.60	27.30	25.60	26.10	28,900	746,332	25.825	19.67	19.64	20.94	19.64	20.02	37,672	19.811	-2.95%
2022-04-22	26.42	26.30	27.30	26.38	26.40	21,100	557,038	26.400	20.27	20.18	20.94	20.24	20.25	27,504	20.253	0.23%
2022-04-21	26.36	26.30	26.80	26.28	26.52	13,900	365,816	26.318	20.22	20.18	20.56	20.16	20.34	18,119	20.190	-0.53%
2022-04-20	26.50	26.30	27.30	26.46	26.90	7,200	191,544	26.603	20.33	20.18	20.94	20.30	20.64	9,385	20.409	-1.63%
2022-04-19	26.94	26.90	27.30	26.68	27.06	25,800	694,290	26.911	20.67	20.64	20.94	20.47	20.76	33,631	20.644	-0.81%
2022-04-14	27.16	27.00	27.50	27.06	27.26	57,900	1,574,044	27.186	20.84	20.71	21.10	20.76	20.91	75,474	20.855	0.82%
2022-04-13	26.94	26.70	27.50	26.80	27.08	5,300	142,842	26.951	20.67	20.48	21.10	20.56	20.77	6,909	20.676	0.90%
2022-04-12	26.70	26.50	27.00	26.58	26.74	10,400	277,204	26.654	20.48	20.33	20.71	20.39	20.51	13,557	20.448	-0.60%
2022-04-11	26.86	26.70	27.22	26.84	27.22	17,200	463,612	26.954	20.61	20.48	20.88	20.59	20.88	22,421	20.678	-1.32%
2022-04-08	27.22	27.00	27.60	27.12	27.22	3,000	81,516	27.172	20.88	20.71	21.17	20.81	20.88	3,911	20.845	0.37%
2022-04-07	27.12	27.00	28.00	27.08	27.38	60,700	1,646,056	27.118	20.81	20.71	21.48	20.77	21.00	79,124	20.804	-1.09%
2022-04-06	27.42	27.26	27.80	27.28	27.60	15,300	419,362	27.409	21.04	20.91	21.33	20.93	21.17	19,944	21.027	0.15%
2022-04-04	27.38	27.30	28.00	27.26	27.50	56,200	1,543,900	27.472	21.00	20.94	21.48	20.91	21.10	73,258	21.075	0.59%
2022-04-01	27.22	27.02	27.50	27.02	27.22	20,800	563,840	27.108	20.88	20.73	21.10	20.73	20.88	27,113	20.796	0.74%
2022-03-31	27.02	26.80	27.20	26.94	27.20	23,600	638,176	27.041	20.73	20.56	20.87	20.67	20.87	30,763	20.745	0.22%
2022-03-30	26.96	26.78	27.10	26.78	27.02	13,000	349,336	26.872	20.68	20.54	20.79	20.54	20.73	16,946	20.615	1.13%
2022-03-29	26.66	26.36	27.50	26.38	26.84	3,800	100,820	26.532	20.45	20.22	21.10	20.24	20.59	4,953	20.354	0.68%
2022-03-28	26.48	26.00	27.50	26.08	26.48	8,900	234,828	26.385	20.31	19.95	21.10	20.01	20.31	11,601	20.241	1.53%
2022-03-25	26.08	26.00	26.58	26.06	26.36	9,000	235,594	26.177	20.01	19.95	20.39	19.99	20.22	11,732	20.082	-0.08%
2022-03-24	26.10	26.00	26.24	26.04	26.20	4,200	109,746	26.130	20.02	19.95	20.13	19.98	20.10	5,475	20.046	0.54%
2022-03-23	25.96	26.00	27.50	25.88	26.00	5,200	134,894	25.941	19.92	19.95	21.10	19.85	19.95	6,778	19.901	-0.15%
2022-03-22	26.00	25.84	27.50	25.78	26.00	4,700	121,642	25.881	19.95	19.82	21.10	19.78	19.95	6,127	19.855	1.96%
2022-03-21	25.50	24.16	25.82	25.50	25.88	24,600	632,938	25.729	19.56	18.53	19.81	19.56	19.85	32,067	19.738	-1.32%
2022-03-18	25.84	25.30	27.00	25.50	25.88	43,300	1,115,638	25.765	19.82	19.41	20.71	19.56	19.85	56,443	19.766	1.33%
2022-03-17	25.50	25.40	27.50	24.64	25.50	134,100	3,350,084	24.982	19.56	19.49	21.10	18.90	19.56	174,802	19.165	5.63%
2022-03-16	24.14	24.08	24.80	23.50	24.40	104,800	2,523,060	24.075	18.52	18.47	19.03	18.03	18.72	136,609	18.469	2.46%
2022-03-15	23.56	23.50	25.00	23.30	25.00	121,700	2,895,340	23.791	18.07	18.03	19.18	17.87	19.18	158,639	18.251	-5.61%
2022-03-14	24.96	24.86	25.30	24.90	25.42	40,600	1,020,528	25.136	19.15	19.07	19.41	19.10	19.50	52,923	19.283	-2.65%
2022-03-11	25.64	25.58	25.80	25.40	25.60	11,700	298,128	25.481	19.67	19.62	19.79	19.49	19.64	15,251	19.548	-0.23%
2022-03-10	25.70	25.64	27.50	25.42	25.68	9,300	237,564	25.545	19.72	19.67	21.10	19.50	19.70	12,123	19.597	1.10%
2022-03-09	25.42	25.00	25.84	25.00	25.92	36,600	921,264	25.171	19.50	19.18	19.82	19.18	19.88	47,709	19.310	-0.94%
2022-03-08	25.66	25.00	27.50	25.54	26.20	24,800	638,960	25.765	19.69	19.18	21.10	19.59	20.10	32,327	19.765	-1.69%
2022-03-07	26.10	26.00	27.50	26.10	26.30	18,700	489,046	26.152	20.02	19.95	21.10	20.02	20.18	24,376	20.063	-1.73%
2022-03-04	26.56	26.54	27.50	26.22	26.58	20,700	547,948	26.471	20.38	20.36	21.10	20.11	20.39	26,983	20.307	-0.38%
2022-03-03	26.66	26.40	27.50	26.38	26.66	18,900	500,564	26.485	20.45	20.25	21.10	20.24	20.45	24,637	20.318	2.78%
2022-03-02	25.94	25.64	27.50	25.94	26.30	5,100	132,872	26.053	19.90	19.67	21.10	19.90	20.18	6,648	19.987	-1.37%
2022-03-01	26.30	25.88	26.32	26.06	26.42	4,000	104,716	26.179	20.18	19.85	20.19	19.99	20.27	5,214	20.083	0.69%
2022-02-28	26.12	26.06	27.50	25.64	26.16	24,300	625,184	25.728	20.04	19.99	21.10	19.67	20.07	31,676	19.737	1.01%
2022-02-25	25.86	25.00	26.10	25.88	26.16	21,300	553,602	25.991	19.84	19.18	20.02	19.85	20.07	27,765	19.939	-1.22%
2022-02-24	26.18	26.18	27.00	26.06	26.54	35,000	917,890	26.225	20.08	20.08	20.71	19.99	20.36	45,623	20.119	-1.95%
2022-02-23	26.70	26.66	27.50	26.68	26.82	23,400	625,736	26.741	20.48	20.45	21.10	20.47	20.58	30,502	20.514	-0.74%
2022-02-22	26.90	26.80	27.50	26.62	27.26	24,400	653,472	26.782	20.64	20.56	21.10	20.42	20.91	31,806	20.546	-1.10%
2022-02-21	27.20	27.16	27.20	26.96	27.22	17,300	468,378	27.074	20.87	20.84	20.87	20.68	20.88	22,551	20.770	0.52%
2022-02-18	27.06	26.60	27.14	26.84	27.14	8,000	215,932	26.992	20.76	20.41	20.82	20.59	20.82	10,428	20.707	0.74%
2022-02-17	26.86	26.50	27.00	26.80	27.00	18,000	484,166	26.898	20.61	20.33	20.71	20.56	20.71	23,463	20.635	0.00%
2022-02-16	26.86	26.80	27.00	26.62	26.86	9,600	257,144	26.786	20.61	20.56	20.71	20.42	20.61	12,514	20.549	1.36%
2022-02-15	26.50	26.50	26.80	26.46	26.90	25,200	668,886	26.543	20.33	20.33	20.56	20.30	20.64	32,849	20.363	-2.50%
2022-02-14	27.18	27.00	27.18	27.18	27.52	6,300	171,974	27.298	20.85	20.71	20.85	20.85	21.11	8,212	20.941	-1.16%
2022-02-11	27.50	27.50	27.52	27.20	27.60	11,700	320,950	27.432	21.10	21.10	21.11	20.87	21.17	15,251	21.044	1.10%
2022-02-10	27.20	27.20	-	26.96	27.50	38,700	1,050,328	27.140	20.87	20.87	-	20.68	21.10	50,446	20.821	0.89%
2022-02-09	26.96	26.30	27.16	27.00	27.16	21,500	582,330	27.085	20.68	20.18	20.84	20.71	20.84	28,026	20.778	0.60%
2022-02-08	26.80	26.80	27.00	26.56	26.84	13,000	347,036	26.695	20.56	20.56	20.71	20.38	20.59	16,946	20.479	0.75%
2022-02-07	26.60	26.60	27.00	26.20	26.66	13,400	355,806	26.553	20.41	20.41	20.71	20.10	20.45	17,467	20.370	1.53%
2022-02-04	26.20	26.18	26.70	26.04	26.26	53,900	1,409,824	26.156	20.10	20.08	20.48	19.98	20.15	70,260	20.066	1.55%
2022-01-31	25.80	25.50	26.86	25.50	25.88	12,300	316,632	25.742	19.79	19.56	20.61	19.56	19.85	16,033	19.748	0.62%
2022-01-28	25.64	25.50	26.80	25.56	25.78	11,300	290,004	25.664	19.67	19.56	20.56	19.61	19.78	14,730	19.688	-0.54%
2022-01-27	25.78	25.50	26.80	25.64	26.04	21,300	548,296	25.742	19.78	19.56	20.56	19.67	19.98	27,765	19.748	-0.69%
2022-01-26	25.96	25.94	25.96	25.82	25.96	14,300	370,800	25.930	19.92	19.90	19.92	19.81	19.92	18,640	19.892	0.54%
2022-01-25	25.82	25.70	26.50	25.72	26.24	20,100	522,612	26.001	19.81	19.72	20.33	19.73	20.13	26,201	19.946	-1.53%
2022-01-24	26.22	26.18	26.22	26.16	26.34	9,800	257,092	26.234	20.11	20.08	20.11	20.07	20.21	12,775	20.125	0.38%
2022-01-21	26.12	26.12	26.22	25.96	26.10	17,500	456,080	26.062	20.04	20.04	20.11	19.92	20.02	22,812	19.993	0.23%
2022-01-20	26.06	25.92	26.20	25.92	26.08	30,000	779,532	25.984	19.99	19.88	20.10	19.88	20.01	39,106	19.934	0.77%
2022-01-19	25.86	24.80	26.02	25.72	26.00	38,000	983,044	25.870	19.84	19.03	19.96	19.73	19.95	49,534	19.846	0.94%
2022-01-18	25.62	25.50	25.64	25.56	25.72	21,600	553,596	25.629	19.65	19.56	19.67	19.61	19.73	28,156	19.662	0.47%
2022-01-17	25.50	25.32	25.50	25.38	25.58	12,900	329,552	25.547	19.56	19.42	19.56	19.47	19.62	16,815	19.598	-0.31%
2022-01-14	25.58	25.58	25.70	25.58	25.62	5,800	148,548	25.612	19.62	19.62	19.72	19.62	19.65	7,560	19.648	-0.16%
2022-01-13	25.62	25.50	25.64	25.52	25.74	1,900	48,674	25.618	19.65	19.56	19.67	19.58	19.75	2,477	19.653	0.95%
2022-01-12	25.38	25.34	25.38	25.34	25.50	24,400	620,102	25.414	19.47	19.44	19.47	19.44	19.56	31,806	19.496	1.04%
2022-01-11	25.12	25.20	25.40	25.10	25.30	15,300	385,612	25.203	19.27	19.33	19.49	19.26	19.41	19,944	19.335	0.48%
2022-01-10	25.00	25.00	25.50	24.80	25.00	27,700	689,594	24.895	19.18	19.18	19.56	19.03	19.18	36,108	19.098	1.13%
2022-01-07	24.72	24.44	25.00	24.60	24.70	26,900	664,030	24.685	18.96	18.75	19.18	18.87	18.95	35,065	18.937	1.15%
2022-01-06	24.44	24.44	25.00	24.40	24.54	12,200	298,430	24.462	18.75	18.75	19.18	18.72	18.83	15,903	18.766	-0.65%
2022-01-05	24.60	24.56	25.00	24.36	24.66	39,400	966,494	24.530	18.87	18.84	19.18	18.69	18.92	51,359	18.818	0.99%
2022-01-04	24.36	24.18	24.36	24.26	24.36	2,700	65,592	24.293	18.69	18.55	18.69	18.61	18.69	3,520	18.637	0.74%
2022-01-03	24.18	24.18	24.28	23.88	24.24	20,400	491,638	24.100	18.55	18.55	18.63	18.32	18.60	26,592	18.488	0.83%
2021-12-31	23.98	23.94	24.04	23.98	24.00	1,700	40,796	23.998	18.40	18.37	18.44	18.40	18.41	2,216	18.410	0.25%
2021-12-30	23.92	23.80	24.52	23.90	24.08	20,600	494,882	24.023	18.35	18.26	18.81	18.33	18.47	26,853	18.430	-0.42%
2021-12-29	24.02	23.80	24.26	23.98	24.08	42,800	1,028,024	24.019	18.43	18.26	18.61	18.40	18.47	55,791	18.426	-0.50%
2021-12-28	24.14	24.14	24.20	24.10	24.18	4,600	110,908	24.110	18.52	18.52	18.57	18.49	18.55	5,996	18.496	0.58%
2021-12-24	24.00	23.70	24.06	24.00	24.18	7,500	180,554	24.074	18.41	18.18	18.46	18.41	18.55	9,776	18.468	0.00%
2021-12-23	24.00	23.74	24.04	23.80	24.06	20,500	491,660	23.983	18.41	18.21	18.44	18.26	18.46	26,722	18.399	1.48%
2021-12-22	24.48	24.50	25.14	24.42	24.56	31,600	774,554	24.511	18.14	18.16	18.63	18.10	18.20	42,637	18.166	0.25%
2021-12-21	24.42	24.28	25.14	24.26	24.42	54,200	1,321,472	24.381	18.10	17.99	18.63	17.98	18.10	73,130	18.070	1.08%
2021-12-20	24.16	24.00	25.14	24.16	24.56	52,100	1,271,174	24.399	17.91	17.79	18.63	17.91	18.20	70,297	18.083	-1.79%
2021-12-17	24.60	24.50	24.60	24.60	24.88	27,000	665,318	24.641	18.23	18.16	18.23	18.23	18.44	36,430	18.263	-0.24%
2021-12-16	24.66	24.66	25.14	24.40	24.70	6,000	147,268	24.545	18.28	18.28	18.63	18.08	18.31	8,096	18.191	0.90%
2021-12-15	24.44	24.30	24.48	24.30	24.48	4,200	102,092	24.308	18.11	18.01	18.14	18.01	18.14	5,667	18.015	0.58%
2021-12-14	24.30	24.20	28.00	24.30	24.60	15,900	388,606	24.441	18.01	17.94	20.75	18.01	18.23	21,453	18.114	-1.62%
2021-12-13	24.70	24.62	24.90	24.70	25.06	3,100	76,902	24.807	18.31	18.25	18.45	18.31	18.57	4,183	18.386	0.08%
2021-12-10	24.68	24.60	25.00	24.68	25.00	2,200	54,616	24.826	18.29	18.23	18.53	18.29	18.53	2,968	18.399	-0.64%
2021-12-09	24.84	24.82	24.90	24.82	24.90	14,100	350,772	24.877	18.41	18.40	18.45	18.40	18.45	19,025	18.438	0.57%
2021-12-08	24.70	24.00	25.00	24.68	24.82	24,400	603,628	24.739	18.31	17.79	18.53	18.29	18.40	32,922	18.335	-0.56%
2021-12-07	24.84	24.76	24.90	24.64	24.92	33,500	831,708	24.827	18.41	18.35	18.45	18.26	18.47	45,201	18.400	0.57%
2021-12-06	24.70	24.00	25.00	24.70	24.82	31,900	789,174	24.739	18.31	17.79	18.53	18.31	18.40	43,042	18.335	0.16%
2021-12-03	24.66	24.10	25.00	24.22	24.74	38,700	939,278	24.271	18.28	17.86	18.53	17.95	18.34	52,217	17.988	1.31%
2021-12-02	24.34	23.90	25.50	24.08	24.30	5,200	126,068	24.244	18.04	17.71	18.90	17.85	18.01	7,016	17.968	1.08%
2021-12-01	24.08	23.88	24.08	23.80	24.38	28,400	683,472	24.066	17.85	17.70	17.85	17.64	18.07	38,319	17.836	2.12%
2021-11-30	23.58	23.40	23.70	23.40	23.78	24,600	579,982	23.577	17.48	17.34	17.57	17.34	17.62	33,192	17.474	-0.84%
2021-11-29	23.78	23.76	-	23.76	24.24	41,500	992,482	23.915	17.62	17.61	-	17.61	17.97	55,995	17.725	-0.92%
2021-11-26	24.00	23.90	-	23.94	24.32	47,800	1,149,200	24.042	17.79	17.71	-	17.74	18.02	64,495	17.818	-1.40%
2021-11-25	24.34	24.24	-	24.22	24.34	19,200	466,132	24.278	18.04	17.97	-	17.95	18.04	25,906	17.993	0.08%
2021-11-24	24.32	24.20	-	24.22	24.38	40,200	975,590	24.268	18.02	17.94	-	17.95	18.07	54,241	17.986	0.66%
2021-11-23	24.16	24.00	-	24.00	24.16	2,300	55,454	24.110	17.91	17.79	-	17.79	17.91	3,103	17.869	0.08%
2021-11-22	24.14	24.12	24.20	24.10	24.26	6,700	161,774	24.145	17.89	17.88	17.94	17.86	17.98	9,040	17.895	-0.49%
2021-11-19	24.26	24.26	25.66	24.12	24.26	4,600	111,468	24.232	17.98	17.98	19.02	17.88	17.98	6,207	17.959	0.58%
2021-11-18	24.12	24.10	24.22	24.10	24.28	4,700	113,606	24.172	17.88	17.86	17.95	17.86	17.99	6,342	17.914	-0.74%
2021-11-17	24.30	24.28	24.42	24.30	24.36	9,300	226,280	24.331	18.01	17.99	18.10	18.01	18.05	12,548	18.033	-0.49%
2021-11-16	24.42	24.42	26.10	24.36	24.42	2,700	65,928	24.418	18.10	18.10	19.34	18.05	18.10	3,643	18.097	0.33%
2021-11-15	24.34	24.30	26.10	24.30	24.60	48,500	1,180,862	24.348	18.04	18.01	19.34	18.01	18.23	65,440	18.045	-1.06%
2021-11-12	24.60	24.40	25.50	24.36	25.50	55,000	1,355,238	24.641	18.23	18.08	18.90	18.05	18.90	74,210	18.262	0.00%
2021-11-11	24.60	24.46	25.50	24.40	24.54	19,700	481,650	24.449	18.23	18.13	18.90	18.08	18.19	26,581	18.120	1.32%
2021-11-10	24.28	24.20	24.50	23.84	24.06	140,100	3,345,918	23.882	17.99	17.94	18.16	17.67	17.83	189,033	17.700	0.50%
2021-11-09	24.16	24.06	25.50	24.06	24.18	16,700	403,028	24.133	17.91	17.83	18.90	17.83	17.92	22,533	17.886	-0.25%
2021-11-08	24.22	24.12	25.50	24.00	24.32	44,700	1,083,308	24.235	17.95	17.88	18.90	17.79	18.02	60,312	17.962	1.00%
2021-11-05	23.98	23.96	25.50	23.96	24.30	122,600	2,951,858	24.077	17.77	17.76	18.90	17.76	18.01	165,421	17.845	-2.28%
2021-11-04	24.54	24.56	25.50	24.44	24.72	14,800	362,836	24.516	18.19	18.20	18.90	18.11	18.32	19,969	18.170	-0.73%
2021-11-03	24.72	24.62	25.50	24.66	25.06	78,300	1,935,242	24.716	18.32	18.25	18.90	18.28	18.57	105,648	18.318	-1.12%
2021-11-02	25.00	24.94	25.50	24.88	25.34	23,900	600,664	25.132	18.53	18.48	18.90	18.44	18.78	32,248	18.627	-1.19%
2021-11-01	25.30	24.84	25.30	25.00	25.30	1,000	25,030	25.030	18.75	18.41	18.75	18.53	18.75	1,349	18.551	0.48%
2021-10-29	25.18	25.00	26.10	25.00	25.20	18,600	467,700	25.145	18.66	18.53	19.34	18.53	18.68	25,096	18.636	0.08%
2021-10-28	25.16	24.90	26.10	24.90	25.16	25,400	636,856	25.073	18.65	18.45	19.34	18.45	18.65	34,271	18.583	0.80%
2021-10-27	24.96	24.94	26.10	24.94	25.02	22,400	558,958	24.954	18.50	18.48	19.34	18.48	18.54	30,224	18.494	-1.03%
2021-10-26	25.22	25.10	26.10	25.10	25.24	4,600	115,814	25.177	18.69	18.60	19.34	18.60	18.71	6,207	18.660	-0.55%
2021-10-25	25.36	25.20	26.10	25.36	25.50	10,000	253,698	25.370	18.80	18.68	19.34	18.80	18.90	13,493	18.803	-0.55%
2021-10-22	25.50	25.46	26.10	25.52	25.60	2,600	66,492	25.574	18.90	18.87	19.34	18.91	18.97	3,508	18.954	-0.31%
2021-10-21	25.58	25.30	26.10	25.60	25.62	8,000	204,900	25.613	18.96	18.75	19.34	18.97	18.99	10,794	18.982	0.87%
2021-10-20	25.36	25.32	26.10	25.30	25.42	43,600	1,106,666	25.382	18.80	18.77	19.34	18.75	18.84	58,828	18.812	-1.09%
2021-10-19	25.64	24.80	26.10	25.50	25.66	18,900	484,360	25.628	19.00	18.38	19.34	18.90	19.02	25,501	18.994	1.26%
2021-10-18	25.32	25.12	25.50	25.28	25.28	2,400	60,672	25.280	18.77	18.62	18.90	18.74	18.74	3,238	18.736	0.72%
2021-10-15	25.14	25.12	25.50	24.98	25.14	2,900	72,756	25.088	18.63	18.62	18.90	18.51	18.63	3,913	18.594	-0.08%
2021-10-12	25.16	24.80	25.50	25.00	25.16	10,000	250,640	25.064	18.65	18.38	18.90	18.53	18.65	13,493	18.576	-0.32%
2021-10-11	25.24	25.00	25.50	25.26	25.44	5,400	136,670	25.309	18.71	18.53	18.90	18.72	18.85	7,286	18.758	-0.94%
2021-10-08	25.48	25.40	26.10	25.40	26.00	43,500	1,109,828	25.513	18.88	18.82	19.34	18.82	19.27	58,693	18.909	-1.62%
2021-10-07	25.90	25.80	26.10	25.70	25.92	14,700	380,298	25.871	19.20	19.12	19.34	19.05	19.21	19,834	19.174	0.94%
2021-10-06	25.66	25.38	25.74	25.56	25.66	5,600	143,196	25.571	19.02	18.81	19.08	18.94	19.02	7,556	18.952	0.16%
2021-10-05	25.62	25.40	25.68	25.34	25.64	9,800	250,756	25.587	18.99	18.82	19.03	18.78	19.00	13,223	18.964	0.71%
2021-10-04	25.44	25.36	25.84	25.46	25.56	4,100	104,716	25.541	18.85	18.80	19.15	18.87	18.94	5,532	18.929	-0.47%
2021-09-30	25.56	25.46	25.68	25.38	25.54	15,300	389,482	25.456	18.94	18.87	19.03	18.81	18.93	20,644	18.867	0.08%
2021-09-29	25.54	25.40	25.68	25.40	25.40	100	2,540	25.400	18.93	18.82	19.03	18.82	18.82	135	18.825	0.00%
2021-09-28	25.54	25.52	25.84	25.08	25.50	10,300	261,898	25.427	18.93	18.91	19.15	18.59	18.90	13,897	18.845	1.83%
2021-09-27	25.08	24.80	26.10	25.06	25.10	1,500	37,624	25.083	18.59	18.38	19.34	18.57	18.60	2,024	18.590	0.72%
2021-09-24	24.90	24.80	26.10	24.90	25.60	2,500	63,026	25.210	18.45	18.38	19.34	18.45	18.97	3,373	18.684	-1.97%
2021-09-23	25.40	25.30	25.66	25.30	25.60	7,000	177,852	25.407	18.82	18.75	19.02	18.75	18.97	9,445	18.830	2.50%
2021-09-21	24.78	24.64	25.60	24.50	24.70	9,100	224,160	24.633	18.37	18.26	18.97	18.16	18.31	12,278	18.257	0.57%
2021-09-20	24.64	24.54	25.60	24.46	25.10	30,616	754,692	24.650	18.26	18.19	18.97	18.13	18.60	41,309	18.269	-2.76%
2021-09-17	25.34	25.20	25.60	25.20	25.60	99,800	2,523,116	25.282	18.78	18.68	18.97	18.68	18.97	134,657	18.737	-1.09%
2021-09-16	25.62	25.24	27.60	25.40	25.90	18,000	457,632	25.424	18.99	18.71	20.46	18.82	19.20	24,287	18.843	-1.08%
2021-09-15	25.90	25.90	27.60	25.90	26.22	23,400	612,090	26.158	19.20	19.20	20.46	19.20	19.43	31,573	19.387	-1.15%
2021-09-14	26.20	25.70	26.20	26.42	26.52	27,200	720,126	26.475	19.42	19.05	19.42	19.58	19.66	36,700	19.622	-1.21%
2021-09-13	26.52	26.40	27.60	26.32	26.52	13,900	368,264	26.494	19.66	19.57	20.46	19.51	19.66	18,755	19.636	0.76%
2021-09-10	26.32	25.70	26.40	26.32	26.42	2,600	68,658	26.407	19.51	19.05	19.57	19.51	19.58	3,508	19.571	1.08%
2021-09-09	26.04	26.00	26.24	26.00	26.08	21,200	551,692	26.023	19.30	19.27	19.45	19.27	19.33	28,605	19.287	0.00%
2021-09-08	26.04	26.02	26.20	26.04	26.14	13,200	343,994	26.060	19.30	19.28	19.42	19.30	19.37	17,810	19.314	-0.38%
2021-09-07	26.14	25.94	27.20	26.00	26.26	10,500	273,926	26.088	19.37	19.23	20.16	19.27	19.46	14,167	19.335	0.15%
2021-09-06	26.10	26.00	26.10	26.02	26.22	31,900	835,390	26.188	19.34	19.27	19.34	19.28	19.43	43,042	19.409	0.38%
2021-09-03	26.00	25.96	27.20	26.00	26.10	7,400	192,600	26.027	19.27	19.24	20.16	19.27	19.34	9,985	19.290	0.85%
2021-09-02	25.78	25.60	27.20	25.74	25.82	94,400	2,434,522	25.789	19.11	18.97	20.16	19.08	19.14	127,371	19.114	0.08%
2021-09-01	25.76	25.68	27.20	25.68	25.80	9,900	255,088	25.767	19.09	19.03	20.16	19.03	19.12	13,358	19.097	0.62%
2021-08-31	25.60	25.28	27.20	25.30	25.60	27,300	694,854	25.453	18.97	18.74	20.16	18.75	18.97	36,835	18.864	1.19%
2021-08-30	25.30	25.28	25.36	25.16	25.16	600	15,096	25.160	18.75	18.74	18.80	18.65	18.65	810	18.647	0.80%
2021-08-27	25.10	24.90	27.20	25.00	25.12	2,300	57,692	25.084	18.60	18.45	20.16	18.53	18.62	3,103	18.590	0.56%
2021-08-26	24.96	24.96	27.20	24.92	25.12	5,000	125,046	25.009	18.50	18.50	20.16	18.47	18.62	6,746	18.535	-0.72%
2021-08-25	25.14	25.10	27.20	25.08	25.12	2,700	67,816	25.117	18.63	18.60	20.16	18.59	18.62	3,643	18.615	1.13%
2021-08-24	24.86	24.28	27.20	24.86	25.00	2,700	67,442	24.979	18.42	17.99	20.16	18.42	18.53	3,643	18.513	-0.24%
2021-08-23	24.92	24.70	27.20	24.90	25.24	23,200	578,816	24.949	18.47	18.31	20.16	18.45	18.71	31,303	18.491	1.22%
2021-08-20	24.62	24.62	27.20	24.50	24.70	9,900	243,228	24.569	18.25	18.25	20.16	18.16	18.31	13,358	18.209	-0.89%
2021-08-19	24.84	24.80	25.00	24.80	25.00	22,400	557,176	24.874	18.41	18.38	18.53	18.38	18.53	30,224	18.435	-1.90%
2021-08-18	25.32	25.28	27.20	25.08	25.36	177,400	4,491,474	25.318	18.77	18.74	20.16	18.59	18.80	239,361	18.764	0.96%
2021-08-17	25.08	25.10	27.20	25.08	25.50	19,200	485,854	25.305	18.59	18.60	20.16	18.59	18.90	25,906	18.755	-1.34%
2021-08-16	25.42	25.38	25.44	25.38	25.56	26,100	664,940	25.477	18.84	18.81	18.85	18.81	18.94	35,216	18.882	0.39%
2021-08-13	25.32	25.20	25.56	25.32	25.32	100	2,532	25.320	18.77	18.68	18.94	18.77	18.77	135	18.766	-0.39%
2021-08-12	25.42	25.20	25.56	25.42	25.56	2,400	61,198	25.499	18.84	18.68	18.94	18.84	18.94	3,238	18.898	0.24%
2021-08-11	25.36	25.30	25.40	24.98	25.42	20,200	508,642	25.180	18.80	18.75	18.82	18.51	18.84	27,255	18.662	1.85%
2021-08-10	24.90	24.84	24.96	24.76	24.96	4,400	109,280	24.836	18.45	18.41	18.50	18.35	18.50	5,937	18.407	-0.24%
2021-08-09	24.96	24.92	25.40	24.76	25.04	10,500	262,270	24.978	18.50	18.47	18.82	18.35	18.56	14,167	18.512	0.81%
2021-08-06	24.76	24.50	25.40	24.52	24.82	4,900	120,908	24.675	18.35	18.16	18.82	18.17	18.40	6,611	18.288	0.32%
2021-08-05	24.68	24.56	25.40	24.68	24.70	2,600	64,180	24.685	18.29	18.20	18.82	18.29	18.31	3,508	18.295	-1.04%
2021-08-04	24.94	24.86	25.40	24.80	25.08	7,600	189,856	24.981	18.48	18.42	18.82	18.38	18.59	10,254	18.514	0.56%
2021-08-03	24.80	24.80	25.10	24.62	24.86	9,800	242,176	24.712	18.38	18.38	18.60	18.25	18.42	13,223	18.315	0.08%
2021-08-02	24.78	24.60	25.10	24.00	24.90	7,300	178,896	24.506	18.37	18.23	18.60	17.79	18.45	9,850	18.163	1.89%
2021-07-30	24.32	24.30	24.50	24.32	24.50	13,100	319,318	24.375	18.02	18.01	18.16	18.02	18.16	17,675	18.066	-0.73%
2021-07-29	24.50	24.40	25.10	24.40	24.52	6,200	151,662	24.462	18.16	18.08	18.60	18.08	18.17	8,365	18.130	0.16%
2021-07-28	24.46	23.90	25.40	24.34	24.60	44,200	1,081,496	24.468	18.13	17.71	18.82	18.04	18.23	59,638	18.134	1.07%
2021-07-27	24.20	24.04	25.02	24.00	25.10	68,200	1,690,238	24.784	17.94	17.82	18.54	17.79	18.60	92,020	18.368	-2.50%
2021-07-26	24.82	24.78	25.40	24.80	25.00	39,200	974,244	24.853	18.40	18.37	18.82	18.38	18.53	52,891	18.420	-1.51%
2021-07-23	25.20	24.70	25.40	25.20	25.44	28,900	732,296	25.339	18.68	18.31	18.82	18.68	18.85	38,994	18.780	-0.55%
2021-07-22	25.34	24.70	25.40	25.28	25.38	2,900	73,364	25.298	18.78	18.31	18.82	18.74	18.81	3,913	18.749	1.69%
2021-07-21	24.92	24.88	24.92	24.88	24.96	12,400	309,062	24.924	18.47	18.44	18.47	18.44	18.50	16,731	18.472	-0.24%
2021-07-20	24.98	24.96	27.20	24.80	25.10	26,200	654,484	24.980	18.51	18.50	20.16	18.38	18.60	35,351	18.514	-1.50%
2021-07-19	25.36	25.30	27.20	25.30	25.50	1,700	43,122	25.366	18.80	18.75	20.16	18.75	18.90	2,294	18.800	-1.55%
2021-07-16	25.76	25.70	27.20	25.74	25.78	14,400	371,120	25.772	19.09	19.05	20.16	19.08	19.11	19,429	19.101	-0.16%
2021-07-15	25.80	25.52	27.20	25.52	25.90	3,416	88,052	25.776	19.12	18.91	20.16	18.91	19.20	4,609	19.104	1.10%
2021-07-14	25.52	25.50	25.80	25.46	25.54	14,600	372,166	25.491	18.91	18.90	19.12	18.87	18.93	19,699	18.892	-0.78%
2021-07-13	25.72	25.72	27.20	25.64	25.78	2,800	71,870	25.668	19.06	19.06	20.16	19.00	19.11	3,778	19.024	0.55%
2021-07-12	25.58	25.54	25.60	25.58	25.84	7,800	199,982	25.639	18.96	18.93	18.97	18.96	19.15	10,524	19.002	0.47%
2021-07-09	25.46	25.46	25.60	25.46	25.54	8,600	219,028	25.468	18.87	18.87	18.97	18.87	18.93	11,604	18.876	-0.31%
2021-07-08	25.54	25.52	26.00	25.54	26.12	27,100	697,700	25.745	18.93	18.91	19.27	18.93	19.36	36,565	19.081	-2.37%
2021-07-07	26.16	26.06	27.50	26.06	26.20	12,900	337,184	26.138	19.39	19.31	20.38	19.31	19.42	17,406	19.372	-0.46%
2021-07-06	26.28	26.28	27.70	26.20	26.34	25,900	680,806	26.286	19.48	19.48	20.53	19.42	19.52	34,946	19.482	-0.08%
2021-07-05	26.30	26.24	27.70	26.30	26.36	2,700	71,090	26.330	19.49	19.45	20.53	19.49	19.54	3,643	19.514	0.61%
2021-07-02	26.14	26.08	26.22	26.14	26.24	7,200	188,764	26.217	19.37	19.33	19.43	19.37	19.45	9,715	19.431	-0.61%
2021-06-30	26.30	26.00	27.48	26.30	26.50	9,100	240,184	26.394	19.49	19.27	20.37	19.49	19.64	12,278	19.562	-0.38%
2021-06-29	26.40	26.40	26.98	26.40	27.00	9,000	239,266	26.585	19.57	19.57	20.00	19.57	20.01	12,143	19.703	-1.20%
2021-06-28	27.34	27.28	27.46	27.30	27.68	21,500	588,400	27.367	19.80	19.76	19.89	19.77	20.05	29,682	19.823	-0.51%
2021-06-25	27.48	27.48	27.50	27.34	27.50	136,800	3,743,788	27.367	19.90	19.90	19.92	19.80	19.92	188,863	19.823	0.59%
2021-06-24	27.32	27.32	27.50	27.28	27.40	20,300	554,804	27.330	19.79	19.79	19.92	19.76	19.85	28,026	19.796	0.29%
2021-06-23	27.24	27.22	27.30	27.22	27.30	8,100	220,648	27.241	19.73	19.72	19.77	19.72	19.77	11,183	19.731	0.52%
2021-06-22	27.10	27.08	28.80	26.90	27.16	17,800	482,670	27.116	19.63	19.61	20.86	19.48	19.67	24,574	19.641	0.74%
2021-06-21	26.90	26.90	28.80	26.76	27.00	158,300	4,245,190	26.817	19.48	19.48	20.86	19.38	19.56	218,546	19.425	-0.22%
2021-06-18	26.96	26.94	27.10	26.92	27.08	20,500	553,306	26.991	19.53	19.51	19.63	19.50	19.61	28,302	19.550	-0.81%
2021-06-17	27.18	27.14	27.28	27.16	27.28	4,100	111,472	27.188	19.69	19.66	19.76	19.67	19.76	5,660	19.693	-0.59%
2021-06-16	27.34	27.30	28.80	27.34	27.46	9,300	254,592	27.376	19.80	19.77	20.86	19.80	19.89	12,839	19.829	-0.07%
2021-06-15	27.36	27.30	28.80	27.30	27.60	9,600	263,108	27.407	19.82	19.77	20.86	19.77	19.99	13,254	19.852	-1.44%
2021-06-11	27.76	27.68	27.80	27.64	27.76	8,000	221,662	27.708	20.11	20.05	20.14	20.02	20.11	11,045	20.070	0.43%
2021-06-10	27.64	27.50	27.80	27.54	27.78	2,200	60,896	27.680	20.02	19.92	20.14	19.95	20.12	3,037	20.050	-0.36%
2021-06-09	27.74	27.30	27.74	27.70	27.82	1,900	52,748	27.762	20.09	19.77	20.09	20.06	20.15	2,623	20.109	0.51%
2021-06-08	27.60	27.60	28.80	27.58	27.62	1,300	35,866	27.589	19.99	19.99	20.86	19.98	20.01	1,795	19.984	0.00%
2021-06-07	27.60	27.56	27.62	27.56	27.62	3,600	99,360	27.600	19.99	19.96	20.01	19.96	20.01	4,970	19.992	0.15%
2021-06-04	27.56	27.46	28.80	27.36	27.58	1,900	52,274	27.513	19.96	19.89	20.86	19.82	19.98	2,623	19.928	-0.07%
2021-06-03	27.58	27.30	28.80	27.68	27.74	800	22,164	27.705	19.98	19.77	20.86	20.05	20.09	1,104	20.068	-0.72%
2021-06-02	27.78	27.30	27.82	27.74	27.82	15,500	430,922	27.801	20.12	19.77	20.15	20.09	20.15	21,399	20.138	0.07%
2021-06-01	27.76	27.68	27.82	27.58	27.58	100	2,758	27.580	20.11	20.05	20.15	19.98	19.98	138	19.977	0.43%
2021-05-31	27.64	27.58	27.82	27.58	27.76	2,800	77,280	27.600	20.02	19.98	20.15	19.98	20.11	3,866	19.992	-0.43%
2021-05-28	27.76	27.70	27.82	27.76	27.96	3,700	103,020	27.843	20.11	20.06	20.15	20.11	20.25	5,108	20.168	0.00%
2021-05-27	27.76	27.74	28.80	27.76	27.80	19,200	533,296	27.776	20.11	20.09	20.86	20.11	20.14	26,507	20.119	0.51%
2021-05-26	27.62	27.62	28.80	27.32	27.62	1,500	41,376	27.584	20.01	20.01	20.86	19.79	20.01	2,071	19.980	0.66%
2021-05-25	27.44	27.36	-	27.20	27.44	3,700	100,958	27.286	19.88	19.82	-	19.70	19.88	5,108	19.764	0.96%
2021-05-24	27.18	27.00	-	27.16	27.70	3,500	95,206	27.202	19.69	19.56	-	19.67	20.06	4,832	19.703	-0.15%
2021-05-21	27.22	27.20	-	27.10	27.22	8,400	228,388	27.189	19.72	19.70	-	19.63	19.72	11,597	19.694	0.15%
2021-05-20	27.18	27.18	27.60	27.18	27.58	7,500	204,032	27.204	19.69	19.69	19.99	19.69	19.98	10,354	19.705	-1.52%
2021-05-18	27.60	27.10	27.60	27.44	27.60	8,500	234,404	27.577	19.99	19.63	19.99	19.88	19.99	11,735	19.975	2.00%
2021-05-17	27.06	27.00	-	27.12	27.24	4,000	108,586	27.147	19.60	19.56	-	19.64	19.73	5,522	19.663	-0.07%
2021-05-14	27.08	27.00	-	27.00	27.10	9,000	243,820	27.091	19.61	19.56	-	19.56	19.63	12,425	19.623	0.45%
2021-05-13	26.96	26.90	27.32	27.00	27.30	6,300	170,260	27.025	19.53	19.48	19.79	19.56	19.77	8,698	19.575	-1.46%
2021-05-12	27.36	26.80	-	27.22	27.50	7,100	193,738	27.287	19.82	19.41	-	19.72	19.92	9,802	19.765	-0.58%
2021-05-11	27.52	27.40	-	27.40	27.80	26,800	738,642	27.561	19.93	19.85	-	19.85	20.14	36,999	19.964	-1.29%
2021-05-10	27.88	27.74	-	27.64	27.94	27,400	761,526	27.793	20.19	20.09	-	20.02	20.24	37,828	20.131	1.09%
2021-05-07	27.58	26.60	27.62	27.50	27.70	13,200	363,520	27.539	19.98	19.27	20.01	19.92	20.06	18,224	19.948	0.73%
2021-05-06	27.38	26.80	27.38	27.42	27.42	100	2,742	27.420	19.83	19.41	19.83	19.86	19.86	138	19.861	0.59%
2021-05-05	27.22	27.16	27.50	26.80	27.28	9,700	264,568	27.275	19.72	19.67	19.92	19.41	19.76	13,392	19.756	1.34%
2021-05-04	26.86	26.80	26.94	26.80	26.80	400	10,720	26.800	19.46	19.41	19.51	19.41	19.41	552	19.412	0.67%
2021-05-03	26.68	26.66	27.50	26.64	26.96	3,100	83,124	26.814	19.33	19.31	19.92	19.30	19.53	4,280	19.422	-1.04%
2021-04-30	26.96	26.90	26.96	26.98	27.10	7,700	207,898	27.000	19.53	19.48	19.53	19.54	19.63	10,630	19.557	-1.61%
2021-04-29	27.40	27.10	27.46	27.32	27.86	6,200	171,066	27.591	19.85	19.63	19.89	19.79	20.18	8,560	19.985	0.96%
2021-04-28	27.14	27.00	27.16	27.14	27.14	1,500	40,710	27.140	19.66	19.56	19.67	19.66	19.66	2,071	19.658	-0.15%
2021-04-27	27.18	27.00	27.50	27.28	27.32	9,600	261,904	27.282	19.69	19.56	19.92	19.76	19.79	13,254	19.761	-0.51%
2021-04-26	27.32	27.00	27.38	27.32	27.50	9,100	249,422	27.409	19.79	19.56	19.83	19.79	19.92	12,563	19.853	-0.87%
2021-04-23	27.56	26.98	-	27.50	27.50	1,800	49,500	27.500	19.96	19.54	-	19.92	19.92	2,485	19.919	0.36%
2021-04-22	27.46	27.36	-	27.44	27.60	2,400	65,922	27.468	19.89	19.82	-	19.88	19.99	3,313	19.896	-0.58%
2021-04-21	27.62	27.56	28.00	-	-	0	0	-	20.01	19.96	20.28	-	-	0	-	-0.79%
2021-04-20	27.84	27.84	28.00	27.84	27.84	500	13,920	27.840	20.17	20.17	20.28	20.17	20.17	690	20.165	-0.14%
2021-04-19	27.88	27.00	28.00	27.80	27.96	6,300	175,826	27.909	20.19	19.56	20.28	20.14	20.25	8,698	20.215	0.29%
2021-04-16	27.80	27.80	-	27.70	27.84	3,800	105,548	27.776	20.14	20.14	-	20.06	20.17	5,246	20.119	1.09%
2021-04-15	27.50	27.00	-	-	-	0	0	-	19.92	19.56	-	-	-	0	-	0.00%
2021-04-14	27.50	27.00	-	27.42	27.50	21,700	596,702	27.498	19.92	19.56	-	19.86	19.92	29,959	19.918	0.81%
2021-04-13	27.28	27.00	27.50	27.30	27.36	5,000	136,506	27.301	19.76	19.56	19.92	19.77	19.82	6,903	19.775	0.37%
2021-04-12	27.18	27.12	27.50	27.10	27.24	1,300	35,272	27.132	19.69	19.64	19.92	19.63	19.73	1,795	19.653	-0.29%
2021-04-09	27.26	27.00	27.26	27.26	27.28	500	13,634	27.268	19.75	19.56	19.75	19.75	19.76	690	19.751	-0.29%
2021-04-08	27.34	27.32	27.70	27.28	27.54	3,900	107,036	27.445	19.80	19.79	20.06	19.76	19.95	5,384	19.879	-0.22%
2021-04-07	27.40	27.30	27.70	27.40	27.48	10,000	274,188	27.419	19.85	19.77	20.06	19.85	19.90	13,806	19.860	0.15%
2021-04-01	27.36	27.30	27.70	27.34	27.52	3,000	82,398	27.466	19.82	19.77	20.06	19.80	19.93	4,142	19.895	-0.44%
2021-03-31	27.48	27.04	27.50	27.70	28.00	400	11,170	27.925	19.90	19.59	19.92	20.06	20.28	552	20.227	-0.79%
2021-03-30	27.70	26.00	27.76	27.62	27.80	19,700	546,780	27.755	20.06	18.83	20.11	20.01	20.14	27,197	20.104	0.36%
2021-03-29	27.60	26.00	27.68	27.48	27.70	7,600	209,814	27.607	19.99	18.83	20.05	19.90	20.06	10,492	19.997	2.83%
2021-03-26	26.84	26.20	27.10	26.60	26.86	10,050	268,795	26.746	19.44	18.98	19.63	19.27	19.46	13,875	19.373	0.98%
2021-03-25	26.58	26.50	27.10	26.58	26.62	2,100	55,858	26.599	19.25	19.19	19.63	19.25	19.28	2,899	19.267	0.08%
2021-03-24	26.56	24.00	26.60	26.56	26.80	6,200	165,276	26.657	19.24	17.38	19.27	19.24	19.41	8,560	19.309	-1.99%
2021-03-23	27.10	26.80	-	26.98	27.10	1,500	40,494	26.996	19.63	19.41	-	19.54	19.63	2,071	19.554	-0.95%
2021-03-22	27.36	26.50	27.54	27.32	27.50	8,900	244,054	27.422	19.82	19.19	19.95	19.79	19.92	12,287	19.863	1.94%
2021-03-19	26.84	26.84	27.32	26.84	27.60	4,900	132,440	27.029	19.44	19.44	19.79	19.44	19.99	6,765	19.578	-2.33%
2021-03-18	27.48	27.40	27.60	27.44	27.50	19,100	524,960	27.485	19.90	19.85	19.99	19.88	19.92	26,369	19.908	0.15%
2021-03-17	27.44	27.44	28.00	27.38	27.44	1,700	46,642	27.437	19.88	19.88	20.28	19.83	19.88	2,347	19.873	-0.22%
2021-03-16	27.50	27.20	27.66	27.50	27.60	5,800	159,760	27.545	19.92	19.70	20.04	19.92	19.99	8,007	19.952	-0.15%
2021-03-15	27.54	25.60	28.00	27.20	27.54	4,200	115,280	27.448	19.95	18.54	20.28	19.70	19.95	5,798	19.881	1.25%
2021-03-12	27.20	27.00	27.56	27.24	27.52	5,700	156,584	27.471	19.70	19.56	19.96	19.73	19.93	7,869	19.898	-0.95%
2021-03-11	27.46	26.20	27.58	27.36	27.60	25,500	701,380	27.505	19.89	18.98	19.98	19.82	19.99	35,205	19.923	2.23%
2021-03-10	26.86	26.20	27.24	26.80	26.86	500	13,408	26.816	19.46	18.98	19.73	19.41	19.46	690	19.424	-0.30%
2021-03-09	26.94	26.94	27.00	26.94	27.24	4,800	129,984	27.080	19.51	19.51	19.56	19.51	19.73	6,627	19.615	-0.88%
2021-03-08	27.18	26.20	27.50	27.18	27.64	32,100	880,128	27.418	19.69	18.98	19.92	19.69	20.02	44,317	19.860	0.74%
2021-03-05	26.98	26.38	27.16	26.70	27.08	3,700	98,828	26.710	19.54	19.11	19.67	19.34	19.61	5,108	19.347	1.28%
2021-03-04	26.64	26.18	-	26.62	26.78	5,100	136,042	26.675	19.30	18.96	-	19.28	19.40	7,041	19.322	-0.97%
2021-03-03	26.90	26.18	-	26.04	26.90	4,700	124,548	26.500	19.48	18.96	-	18.86	19.48	6,489	19.195	3.30%
2021-03-02	26.04	26.02	-	26.04	26.46	6,100	160,270	26.274	18.86	18.85	-	18.86	19.17	8,422	19.031	-0.99%
2021-03-01	26.30	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2021-02-26	26.30	26.20	-	26.30	26.70	19,500	515,302	26.426	19.05	18.98	-	19.05	19.34	26,921	19.141	-3.02%
2021-02-25	27.12	27.12	27.30	26.72	27.20	12,800	346,568	27.076	19.64	19.64	19.77	19.35	19.70	17,671	19.612	2.57%
2021-02-24	26.44	26.44	27.30	26.44	27.20	7,400	197,364	26.671	19.15	19.15	19.77	19.15	19.70	10,216	19.319	-2.87%
2021-02-23	27.22	27.08	27.24	26.80	27.32	12,200	331,660	27.185	19.72	19.61	19.73	19.41	19.79	16,843	19.691	1.95%
2021-02-22	26.70	26.20	27.00	26.74	27.00	14,900	399,844	26.835	19.34	18.98	19.56	19.37	19.56	20,571	19.438	1.14%
2021-02-19	26.40	26.02	26.88	26.22	26.38	6,200	163,104	26.307	19.12	18.85	19.47	18.99	19.11	8,560	19.055	-0.98%
2021-02-18	26.66	26.50	26.80	26.50	26.84	11,700	311,848	26.654	19.31	19.19	19.41	19.19	19.44	16,153	19.306	-0.67%
2021-02-17	26.84	26.56	26.86	26.32	26.88	3,500	93,716	26.776	19.44	19.24	19.46	19.06	19.47	4,832	19.395	1.82%
2021-02-16	26.36	26.26	26.48	26.10	26.64	72,300	1,903,570	26.329	19.09	19.02	19.18	18.91	19.30	99,816	19.071	3.13%
2021-02-11	25.56	24.50	25.74	25.40	25.60	2,400	61,044	25.435	18.51	17.75	18.64	18.40	18.54	3,313	18.423	0.08%
2021-02-10	25.54	25.42	25.74	25.42	25.54	18,400	469,098	25.495	18.50	18.41	18.64	18.41	18.50	25,403	18.467	1.27%
2021-02-09	25.22	25.10	-	25.00	25.14	1,400	35,052	25.037	18.27	18.18	-	18.11	18.21	1,933	18.135	0.56%
2021-02-08	25.08	24.50	25.30	25.02	25.24	29,100	733,604	25.210	18.17	17.75	18.33	18.12	18.28	40,175	18.260	0.32%
2021-02-05	25.00	24.86	-	24.86	26.00	9,500	236,654	24.911	18.11	18.01	-	18.01	18.83	13,115	18.044	0.81%
2021-02-04	24.80	24.60	25.26	24.72	24.96	11,700	290,408	24.821	17.96	17.82	18.30	17.91	18.08	16,153	17.979	-0.56%
2021-02-03	24.94	24.52	25.10	24.90	24.96	17,000	423,900	24.935	18.06	17.76	18.18	18.04	18.08	23,470	18.061	0.16%
2021-02-02	24.90	24.00	24.90	24.90	25.00	2,500	62,470	24.988	18.04	17.38	18.04	18.04	18.11	3,451	18.100	0.89%
2021-02-01	24.68	24.24	-	24.36	24.84	6,000	147,384	24.564	17.88	17.56	-	17.64	17.99	8,283	17.793	1.23%
2021-01-29	24.38	24.00	-	24.38	24.76	12,600	310,450	24.639	17.66	17.38	-	17.66	17.93	17,395	17.847	-1.69%
2021-01-28	24.80	24.80	25.00	24.80	25.30	4,500	111,822	24.849	17.96	17.96	18.11	17.96	18.33	6,213	17.999	-2.21%
2021-01-27	25.36	25.28	25.38	25.28	25.38	55,400	1,404,664	25.355	18.37	18.31	18.38	18.31	18.38	76,484	18.365	0.24%
2021-01-26	25.30	25.24	-	25.30	25.40	2,500	63,300	25.320	18.33	18.28	-	18.33	18.40	3,451	18.340	-1.09%
2021-01-25	25.58	25.56	25.78	25.40	25.66	14,700	375,846	25.568	18.53	18.51	18.67	18.40	18.59	20,294	18.520	0.08%
2021-01-22	25.56	25.50	25.60	25.56	26.18	10,400	272,072	26.161	18.51	18.47	18.54	18.51	18.96	14,358	18.949	-2.37%
2021-01-21	26.18	26.00	26.32	26.18	26.20	10,100	264,618	26.200	18.96	18.83	19.06	18.96	18.98	13,944	18.977	-0.08%
2021-01-20	26.20	26.20	26.44	26.08	26.40	38,700	1,014,450	26.213	18.98	18.98	19.15	18.89	19.12	53,428	18.987	-0.15%
2021-01-19	26.24	26.24	-	26.00	26.40	31,600	831,784	26.322	19.01	19.01	-	18.83	19.12	43,626	19.066	1.71%
2021-01-18	25.80	25.70	-	25.48	25.80	8,400	215,458	25.650	18.69	18.62	-	18.46	18.69	11,597	18.579	1.26%
2021-01-15	25.48	25.48	25.80	25.48	25.66	8,800	225,308	25.603	18.46	18.46	18.69	18.46	18.59	12,149	18.545	0.08%
2021-01-14	25.46	24.98	25.56	25.24	25.48	6,000	152,088	25.348	18.44	18.09	18.51	18.28	18.46	8,283	18.360	0.24%
2021-01-13	25.40	25.24	25.46	25.34	25.42	14,300	362,792	25.370	18.40	18.28	18.44	18.35	18.41	19,742	18.376	1.76%
2021-01-12	24.96	24.96	25.00	24.80	24.90	4,000	99,342	24.836	18.08	18.08	18.11	17.96	18.04	5,522	17.989	1.30%
2021-01-11	24.64	24.50	24.80	24.64	24.84	27,100	670,950	24.758	17.85	17.75	17.96	17.85	17.99	37,414	17.933	-0.32%
2021-01-08	24.72	24.62	24.78	24.46	24.78	7,100	174,792	24.619	17.91	17.83	17.95	17.72	17.95	9,802	17.832	0.90%
2021-01-07	24.50	24.46	24.58	24.44	24.54	29,700	726,872	24.474	17.75	17.72	17.80	17.70	17.78	41,003	17.727	0.33%
2021-01-06	24.42	-	24.54	24.22	24.42	4,200	101,764	24.230	17.69	-	17.78	17.54	17.69	5,798	17.550	1.41%
2021-01-05	24.08	23.90	24.54	23.90	24.12	6,200	148,622	23.971	17.44	17.31	17.78	17.31	17.47	8,560	17.363	0.00%
2021-01-04	24.08	24.00	24.36	24.00	24.30	1,300	31,290	24.069	17.44	17.38	17.64	17.38	17.60	1,795	17.434	-0.91%
2020-12-31	24.30	-	24.54	24.26	24.28	1,500	36,410	24.273	17.60	-	17.78	17.57	17.59	2,071	17.582	0.33%
2020-12-30	24.22	-	24.54	24.14	24.24	1,800	43,490	24.161	17.54	-	17.78	17.49	17.56	2,485	17.501	0.08%
2020-12-29	24.20	24.08	24.26	24.16	24.20	5,300	128,252	24.199	17.53	17.44	17.57	17.50	17.53	7,317	17.528	0.25%
2020-12-28	24.14	23.96	24.54	23.98	24.08	5,400	129,688	24.016	17.49	17.36	17.78	17.37	17.44	7,455	17.396	2.03%
2020-12-24	23.66	23.66	24.54	23.64	23.64	2,100	49,644	23.640	17.14	17.14	17.78	17.12	17.12	2,899	17.123	1.11%
2020-12-23	23.40	23.40	24.54	23.40	23.52	2,700	63,312	23.449	16.95	16.95	17.78	16.95	17.04	3,728	16.985	-0.51%
2020-12-22	23.52	23.26	24.54	23.66	23.66	600	14,196	23.660	17.04	16.85	17.78	17.14	17.14	828	17.138	-0.84%
2020-12-21	23.72	23.60	24.54	23.72	23.78	27,900	662,768	23.755	17.18	17.09	17.78	17.18	17.22	38,518	17.207	-0.50%
2020-12-18	23.84	23.60	24.54	23.78	23.84	20,800	495,316	23.813	17.27	17.09	17.78	17.22	17.27	28,716	17.249	0.34%
2020-12-17	23.76	23.50	24.54	23.76	23.78	4,000	95,110	23.778	17.21	17.02	17.78	17.21	17.22	5,522	17.223	-0.34%
2020-12-16	23.84	23.50	24.54	23.86	23.98	21,200	506,978	23.914	17.27	17.02	17.78	17.28	17.37	29,268	17.322	0.93%
2020-12-15	23.62	23.50	23.80	23.60	23.70	2,600	61,418	23.622	17.11	17.02	17.24	17.09	17.17	3,590	17.110	-0.76%
2020-12-14	23.80	23.78	24.00	23.80	23.96	23,100	550,622	23.837	17.24	17.22	17.38	17.24	17.36	31,891	17.266	-0.08%
2020-12-11	23.82	23.68	24.54	23.66	23.90	14,400	342,608	23.792	17.25	17.15	17.78	17.14	17.31	19,880	17.234	0.42%
2020-12-10	24.54	24.48	-	24.50	24.56	77,600	1,903,878	24.535	17.18	17.14	-	17.15	17.20	110,836	17.177	-0.08%
2020-12-09	24.56	24.56	25.00	24.50	24.68	36,300	891,252	24.552	17.20	17.20	17.50	17.15	17.28	51,847	17.190	0.49%
2020-12-08	24.44	24.38	24.54	24.44	24.60	24,900	609,540	24.480	17.11	17.07	17.18	17.11	17.22	35,565	17.139	-1.45%
2020-12-07	24.80	24.74	-	24.64	25.12	41,300	1,023,482	24.782	17.36	17.32	-	17.25	17.59	58,989	17.350	-1.43%
2020-12-04	25.16	25.00	-	25.16	25.16	500	12,580	25.160	17.62	17.50	-	17.62	17.62	714	17.615	-0.16%
2020-12-03	25.20	25.18	25.50	25.20	25.20	2,000	50,400	25.200	17.64	17.63	17.85	17.64	17.64	2,857	17.643	-0.87%
2020-12-02	25.42	24.98	-	25.34	25.42	2,100	53,222	25.344	17.80	17.49	-	17.74	17.80	2,999	17.744	0.71%
2020-12-01	25.24	25.06	25.30	25.34	25.34	3,000	76,020	25.340	17.67	17.55	17.71	17.74	17.74	4,285	17.741	0.80%
2020-11-30	25.04	25.00	26.20	25.10	25.86	9,400	239,104	25.437	17.53	17.50	18.34	17.57	18.11	13,426	17.809	-1.34%
2020-11-27	25.38	25.30	-	25.36	25.36	1,600	40,576	25.360	17.77	17.71	-	17.76	17.76	2,285	17.755	1.60%
2020-11-26	24.98	24.92	25.50	24.90	25.00	2,500	62,482	24.993	17.49	17.45	17.85	17.43	17.50	3,571	17.498	0.32%
2020-11-25	24.90	21.02	-	25.00	25.10	4,100	102,608	25.026	17.43	14.72	-	17.50	17.57	5,856	17.522	1.47%
2020-11-24	24.54	21.02	24.80	24.54	24.64	38,000	935,400	24.616	17.18	14.72	17.36	17.18	17.25	54,276	17.234	-0.24%
2020-11-23	24.60	23.92	24.80	24.46	24.58	600	14,724	24.540	17.22	16.75	17.36	17.13	17.21	857	17.181	0.33%
2020-11-20	24.52	-	-	24.54	24.62	11,300	277,396	24.548	17.17	-	-	17.18	17.24	16,140	17.187	-0.89%
2020-11-19	24.74	24.68	-	24.74	24.80	5,700	141,172	24.767	17.32	17.28	-	17.32	17.36	8,141	17.340	-1.04%
2020-11-18	25.00	24.80	-	24.80	25.06	9,000	224,200	24.911	17.50	17.36	-	17.36	17.55	12,855	17.441	0.40%
2020-11-17	24.90	24.80	25.00	24.84	24.88	1,300	32,308	24.852	17.43	17.36	17.50	17.39	17.42	1,857	17.400	1.22%
2020-11-16	24.60	24.46	24.70	24.56	24.60	900	22,124	24.582	17.22	17.13	17.29	17.20	17.22	1,285	17.211	0.41%
2020-11-13	24.50	24.40	24.80	24.40	24.46	1,500	36,684	24.456	17.15	17.08	17.36	17.08	17.13	2,142	17.122	-2.08%
2020-11-12	25.02	24.82	25.04	24.80	25.40	22,700	567,464	24.998	17.52	17.38	17.53	17.36	17.78	32,423	17.502	-0.87%
2020-11-11	25.24	-	25.40	24.50	25.26	14,700	369,348	25.126	17.67	-	17.78	17.15	17.69	20,996	17.591	2.94%
2020-11-10	24.52	23.82	24.56	24.40	24.48	6,700	163,638	24.424	17.17	16.68	17.20	17.08	17.14	9,570	17.100	2.17%
2020-11-09	24.00	23.82	24.26	23.80	24.02	20,900	500,772	23.960	16.80	16.68	16.99	16.66	16.82	29,852	16.775	1.01%
2020-11-06	23.76	22.50	23.76	23.60	23.78	7,700	182,966	23.762	16.64	15.75	16.64	16.52	16.65	10,998	16.636	1.11%
2020-11-05	23.50	23.40	-	23.26	23.42	3,400	79,212	23.298	16.45	16.38	-	16.29	16.40	4,856	16.311	1.91%
2020-11-04	23.06	23.04	23.34	23.00	23.28	800	18,564	23.205	16.15	16.13	16.34	16.10	16.30	1,143	16.247	0.00%
2020-11-03	23.06	21.50	23.28	22.88	22.88	300	6,864	22.880	16.15	15.05	16.30	16.02	16.02	428	16.019	1.86%
2020-11-02	22.64	22.52	22.88	22.44	22.66	5,600	126,426	22.576	15.85	15.77	16.02	15.71	15.86	7,999	15.806	2.17%
2020-10-30	22.16	22.16	22.46	22.16	22.56	15,500	344,424	22.221	15.51	15.51	15.72	15.51	15.79	22,139	15.558	-1.60%
2020-10-29	22.52	22.30	23.60	22.50	22.60	1,800	40,540	22.522	15.77	15.61	16.52	15.75	15.82	2,571	15.768	-0.62%
2020-10-28	22.66	22.62	23.60	22.60	23.48	19,800	448,930	22.673	15.86	15.84	16.52	15.82	16.44	28,280	15.874	-1.56%
2020-10-27	23.02	22.98	23.60	22.98	22.98	1,000	22,980	22.980	16.12	16.09	16.52	16.09	16.09	1,428	16.089	-1.62%
2020-10-23	23.40	22.50	23.52	23.16	23.40	3,400	78,808	23.179	16.38	15.75	16.47	16.22	16.38	4,856	16.228	1.04%
2020-10-22	23.16	22.50	23.34	22.98	23.16	500	11,544	23.088	16.22	15.75	16.34	16.09	16.22	714	16.165	1.67%
2020-10-21	22.78	22.50	23.00	-	-	0	0	-	15.95	15.75	16.10	-	-	0	-	0.18%
2020-10-20	22.74	22.50	23.00	22.70	22.74	1,300	29,550	22.731	15.92	15.75	16.10	15.89	15.92	1,857	15.915	-0.61%
2020-10-19	22.88	20.02	23.00	22.92	23.06	6,200	142,838	23.038	16.02	14.02	16.10	16.05	16.15	8,855	16.130	1.15%
2020-10-16	22.62	22.62	-	22.46	22.46	100	2,246	22.460	15.84	15.84	-	15.72	15.72	143	15.725	1.53%
2020-10-15	22.28	22.20	-	22.38	22.38	500	11,190	22.380	15.60	15.54	-	15.67	15.67	714	15.669	-0.71%
2020-10-14	22.44	22.30	-	22.36	22.38	5,200	116,312	22.368	15.71	15.61	-	15.65	15.67	7,427	15.660	-0.53%
2020-10-12	22.56	22.30	-	22.34	22.56	1,400	31,496	22.497	15.79	15.61	-	15.64	15.79	2,000	15.751	2.08%
2020-10-09	22.10	22.02	22.18	22.10	22.16	28,700	635,610	22.147	15.47	15.42	15.53	15.47	15.51	40,992	15.506	-0.09%
2020-10-08	22.12	22.00	28.00	22.08	22.12	1,400	30,928	22.091	15.49	15.40	19.60	15.46	15.49	2,000	15.467	-0.18%
2020-10-07	22.16	22.16	28.00	-	-	0	0	-	15.51	15.51	19.60	-	-	0	-	0.27%
2020-10-06	22.10	21.80	28.00	21.96	22.10	2,100	46,130	21.967	15.47	15.26	19.60	15.37	15.47	2,999	15.380	0.82%
2020-10-05	21.92	21.80	28.00	21.98	21.98	5,000	109,900	21.980	15.35	15.26	19.60	15.39	15.39	7,142	15.389	-0.36%
2020-09-30	22.00	21.70	28.00	21.98	22.22	1,300	28,862	22.202	15.40	15.19	19.60	15.39	15.56	1,857	15.544	1.29%
2020-09-29	21.72	21.70	28.00	21.72	21.88	500	10,896	21.792	15.21	15.19	19.60	15.21	15.32	714	15.257	-1.45%
2020-09-28	22.04	21.70	28.00	21.70	21.72	700	15,194	21.706	15.43	15.19	19.60	15.19	15.21	1,000	15.197	1.75%
2020-09-25	21.66	21.40	28.00	21.66	21.88	12,600	274,604	21.794	15.16	14.98	19.60	15.16	15.32	17,997	15.259	-0.91%
2020-09-24	21.86	21.50	21.88	21.86	22.20	10,700	234,100	21.879	15.30	15.05	15.32	15.30	15.54	15,283	15.318	-1.62%
2020-09-23	22.22	22.00	28.00	22.20	22.42	10,300	228,824	22.216	15.56	15.40	19.60	15.54	15.70	14,712	15.554	-0.89%
2020-09-22	22.42	22.38	28.00	22.40	22.52	1,300	29,150	22.423	15.70	15.67	19.60	15.68	15.77	1,857	15.699	-0.97%
2020-09-21	22.64	22.56	24.00	22.64	22.98	600	13,688	22.813	15.85	15.79	16.80	15.85	16.09	857	15.972	-1.48%
2020-09-18	22.98	22.96	23.50	22.98	23.06	2,300	53,014	23.050	16.09	16.07	16.45	16.09	16.15	3,285	16.138	0.09%
2020-09-17	22.96	22.90	23.10	22.92	23.10	21,400	492,512	23.015	16.07	16.03	16.17	16.05	16.17	30,566	16.113	-1.12%
2020-09-16	23.22	23.12	28.00	-	-	0	0	-	16.26	16.19	19.60	-	-	0	-	-0.09%
2020-09-15	23.24	22.82	28.00	-	-	0	0	-	16.27	15.98	19.60	-	-	0	-	0.52%
2020-09-14	23.12	22.82	28.00	23.12	23.12	1,100	25,432	23.120	16.19	15.98	19.60	16.19	16.19	1,571	16.187	0.26%
2020-09-11	23.06	22.98	25.00	22.96	23.02	300	6,894	22.980	16.15	16.09	17.50	16.07	16.12	428	16.089	-0.26%
2020-09-10	23.12	22.80	25.00	22.78	23.16	5,200	118,532	22.795	16.19	15.96	17.50	15.95	16.22	7,427	15.959	-0.17%
2020-09-09	23.16	23.06	25.00	23.12	23.22	5,800	134,330	23.160	16.22	16.15	17.50	16.19	16.26	8,284	16.215	-0.94%
2020-09-08	23.38	-	25.00	23.20	23.24	3,000	69,680	23.227	16.37	-	17.50	16.24	16.27	4,285	16.262	0.95%
2020-09-07	23.16	-	25.00	23.30	23.40	1,600	37,340	23.338	16.22	-	17.50	16.31	16.38	2,285	16.339	-0.77%
2020-09-04	23.34	23.36	25.00	23.00	23.32	5,200	120,064	23.089	16.34	16.36	17.50	16.10	16.33	7,427	16.165	-0.09%
2020-09-03	23.36	23.08	25.00	23.44	23.46	600	14,070	23.450	16.36	16.16	17.50	16.41	16.43	857	16.418	0.52%
2020-09-02	23.24	23.12	25.00	23.10	23.48	12,500	292,668	23.413	16.27	16.19	17.50	16.17	16.44	17,854	16.392	-1.02%
2020-09-01	23.48	-	28.00	23.48	23.52	6,400	150,470	23.511	16.44	-	19.60	16.44	16.47	9,141	16.461	-0.76%
2020-08-31	23.66	-	24.50	24.28	24.28	500	12,140	24.280	16.57	-	17.15	17.00	17.00	714	16.999	-1.25%
2020-08-28	23.96	23.50	25.00	23.80	24.18	8,600	205,628	23.910	16.78	16.45	17.50	16.66	16.93	12,283	16.740	0.67%
2020-08-27	23.80	-	25.00	23.80	23.90	3,400	81,004	23.825	16.66	-	17.50	16.66	16.73	4,856	16.680	-1.41%
2020-08-26	24.14	23.80	24.14	-	-	0	0	-	16.90	16.66	16.90	-	-	0	-	0.00%
2020-08-25	24.14	23.96	25.00	24.10	24.10	1,200	28,920	24.100	16.90	16.78	17.50	16.87	16.87	1,714	16.873	0.08%
2020-08-24	24.12	24.08	25.00	24.12	24.16	400	9,652	24.130	16.89	16.86	17.50	16.89	16.92	571	16.894	0.25%
2020-08-21	24.06	23.96	25.00	23.90	24.06	2,800	67,144	23.980	16.85	16.78	17.50	16.73	16.85	3,999	16.789	1.09%
2020-08-20	23.80	23.80	24.56	23.80	24.00	900	21,480	23.867	16.66	16.66	17.20	16.66	16.80	1,285	16.710	-1.65%
2020-08-19	24.20	23.80	24.56	24.16	24.16	2,700	65,232	24.160	16.94	16.66	17.20	16.92	16.92	3,856	16.915	0.17%
2020-08-18	24.16	23.80	24.56	24.16	24.24	6,500	157,480	24.228	16.92	16.66	17.20	16.92	16.97	9,284	16.963	-0.82%
2020-08-17	24.36	24.00	24.56	24.36	24.46	4,300	105,160	24.456	17.06	16.80	17.20	17.06	17.13	6,142	17.122	1.50%
2020-08-14	24.00	23.90	25.00	23.98	24.10	10,200	245,796	24.098	16.80	16.73	17.50	16.79	16.87	14,569	16.872	0.08%
2020-08-13	23.98	-	24.50	23.98	24.14	1,200	28,880	24.067	16.79	-	17.15	16.79	16.90	1,714	16.850	-0.08%
2020-08-12	24.00	23.70	24.20	23.74	24.00	4,500	106,932	23.763	16.80	16.59	16.94	16.62	16.80	6,427	16.637	1.01%
2020-08-11	23.76	23.00	28.00	23.62	23.76	5,700	134,718	23.635	16.64	16.10	19.60	16.54	16.64	8,141	16.547	1.80%
2020-08-10	23.34	23.30	28.00	23.24	23.40	14,600	339,820	23.275	16.34	16.31	19.60	16.27	16.38	20,853	16.296	0.17%
2020-08-07	23.30	23.20	25.00	23.30	23.50	11,700	274,528	23.464	16.31	16.24	17.50	16.31	16.45	16,711	16.428	-1.27%
2020-08-06	23.60	23.58	25.00	-	-	0	0	-	16.52	16.51	17.50	-	-	0	-	-0.25%
2020-08-05	23.66	23.48	25.00	23.56	23.66	2,500	58,950	23.580	16.57	16.44	17.50	16.50	16.57	3,571	16.509	0.00%
2020-08-04	23.66	23.36	25.00	23.32	23.80	49,300	1,153,470	23.397	16.57	16.36	17.50	16.33	16.66	70,415	16.381	1.63%
2020-08-03	23.28	23.02	25.00	23.28	23.50	27,500	642,098	23.349	16.30	16.12	17.50	16.30	16.45	39,278	16.347	-1.02%
2020-07-31	23.52	-	23.52	23.52	23.70	20,100	473,996	23.582	16.47	-	16.47	16.47	16.59	28,709	16.510	-0.17%
2020-07-30	23.56	-	23.88	23.56	23.88	13,200	314,032	23.790	16.50	-	16.72	16.50	16.72	18,854	16.656	-0.51%
2020-07-29	23.68	-	23.88	23.68	23.68	400	9,472	23.680	16.58	-	16.72	16.58	16.58	571	16.579	0.42%
2020-07-28	23.58	-	28.00	23.78	23.78	2,900	68,962	23.780	16.51	-	19.60	16.65	16.65	4,142	16.649	-0.17%
2020-07-27	23.62	-	25.00	23.62	23.64	400	9,454	23.635	16.54	-	17.50	16.54	16.55	571	16.548	0.43%
2020-07-24	23.52	-	25.00	23.50	23.72	12,000	282,380	23.532	16.47	-	17.50	16.45	16.61	17,140	16.475	-2.00%
2020-07-23	24.00	23.94	25.00	23.92	24.00	10,900	261,536	23.994	16.80	16.76	17.50	16.75	16.80	15,569	16.799	-0.41%
2020-07-22	24.10	23.72	24.42	24.40	24.54	5,000	122,086	24.417	16.87	16.61	17.10	17.08	17.18	7,142	17.095	-0.82%
2020-07-21	24.30	24.02	25.00	24.30	24.36	14,400	350,320	24.328	17.01	16.82	17.50	17.01	17.06	20,568	17.033	-0.25%
2020-07-20	24.36	23.72	27.80	24.16	24.44	88,002	2,144,820	24.372	17.06	16.61	19.46	16.92	17.11	125,694	17.064	0.66%
2020-07-17	24.20	24.16	27.80	24.24	24.28	4,900	118,952	24.276	16.94	16.92	19.46	16.97	17.00	6,999	16.996	0.41%
2020-07-16	24.10	24.00	27.80	24.10	24.44	21,000	509,250	24.250	16.87	16.80	19.46	16.87	17.11	29,994	16.978	-0.74%
2020-07-15	24.28	23.72	27.80	24.28	24.72	20,800	508,454	24.445	17.00	16.61	19.46	17.00	17.31	29,709	17.115	-0.57%
2020-07-14	24.42	24.20	27.80	24.44	24.66	22,100	540,950	24.477	17.10	16.94	19.46	17.11	17.27	31,566	17.137	-1.29%
2020-07-13	24.74	-	28.00	24.86	24.86	4,700	116,842	24.860	17.32	-	19.60	17.41	17.41	6,713	17.405	0.73%
2020-07-10	24.56	24.50	28.00	24.50	24.94	39,700	979,150	24.664	17.20	17.15	19.60	17.15	17.46	56,704	17.268	-2.15%
2020-07-09	25.10	25.00	25.22	25.02	25.36	7,000	177,116	25.302	17.57	17.50	17.66	17.52	17.76	9,998	17.715	-0.55%
2020-07-08	25.24	25.02	25.24	25.08	25.60	16,200	411,966	25.430	17.67	17.52	17.67	17.56	17.92	23,139	17.804	-0.55%
2020-07-07	25.38	25.10	25.38	25.58	26.00	29,600	766,502	25.895	17.77	17.57	17.77	17.91	18.20	42,278	18.130	-2.38%
2020-07-06	26.00	-	26.00	25.02	26.00	11,100	284,962	25.672	18.20	-	18.20	17.52	18.20	15,854	17.974	5.01%
2020-07-03	24.76	22.50	27.00	24.60	24.76	57,100	1,412,426	24.736	17.34	15.75	18.90	17.22	17.34	81,556	17.318	1.31%
2020-07-02	24.44	24.20	27.00	24.18	24.46	82,400	2,011,200	24.408	17.11	16.94	18.90	16.93	17.13	117,692	17.089	3.38%
2020-06-30	23.64	22.50	27.00	23.60	23.86	22,700	540,762	23.822	16.55	15.75	18.90	16.52	16.71	32,423	16.679	-0.08%
2020-06-29	23.66	22.50	27.00	23.64	23.74	12,400	293,592	23.677	16.57	15.75	18.90	16.55	16.62	17,711	16.577	-1.00%
2020-06-26	24.10	23.62	25.20	24.10	24.12	8,200	197,626	24.101	16.73	16.40	17.50	16.73	16.75	11,810	16.734	-0.08%
2020-06-24	24.12	23.62	24.26	24.12	24.26	13,000	315,286	24.253	16.75	16.40	16.84	16.75	16.84	18,723	16.839	-0.25%
2020-06-23	24.18	24.02	25.20	24.04	24.10	9,700	233,218	24.043	16.79	16.68	17.50	16.69	16.73	13,970	16.694	-0.08%
2020-06-22	24.20	23.50	25.20	24.20	24.36	70,700	1,718,540	24.308	16.80	16.32	17.50	16.80	16.91	101,826	16.877	-0.66%
2020-06-19	24.36	23.96	25.20	24.22	24.22	400	9,688	24.220	16.91	16.64	17.50	16.82	16.82	576	16.816	0.83%
2020-06-18	24.16	23.66	25.20	24.00	24.16	2,000	48,256	24.128	16.77	16.43	17.50	16.66	16.77	2,881	16.753	0.00%
2020-06-17	24.16	23.66	25.20	23.98	24.16	11,300	271,972	24.068	16.77	16.43	17.50	16.65	16.77	16,275	16.711	0.00%
2020-06-16	24.16	23.66	24.46	24.16	24.22	800	19,352	24.190	16.77	16.43	16.98	16.77	16.82	1,152	16.796	2.20%
2020-06-15	23.64	23.36	25.50	23.62	23.96	63,800	1,522,972	23.871	16.41	16.22	17.71	16.40	16.64	91,888	16.574	-1.75%
2020-06-12	24.06	23.88	25.12	23.82	24.04	45,900	1,099,910	23.963	16.71	16.58	17.44	16.54	16.69	66,108	16.638	-0.82%
2020-06-11	24.26	24.20	24.60	24.26	24.70	4,600	112,602	24.479	16.84	16.80	17.08	16.84	17.15	6,625	16.996	-2.65%
2020-06-10	24.92	22.80	25.12	-	-	0	0	-	17.30	15.83	17.44	-	-	0	-	0.00%
2020-06-09	24.92	22.80	25.10	24.90	25.04	3,700	92,478	24.994	17.30	15.83	17.43	17.29	17.39	5,329	17.354	1.14%
2020-06-08	24.64	22.80	24.90	24.64	24.98	5,700	141,538	24.831	17.11	15.83	17.29	17.11	17.34	8,209	17.241	-0.65%
2020-06-05	24.80	23.00	25.00	24.36	24.72	11,800	290,174	24.591	17.22	15.97	17.36	16.91	17.16	16,995	17.074	2.06%
2020-06-04	24.30	23.00	24.40	24.26	24.50	3,400	82,764	24.342	16.87	15.97	16.94	16.84	17.01	4,897	16.901	0.08%
2020-06-03	24.28	23.00	24.30	24.28	24.42	29,600	720,068	24.327	16.86	15.97	16.87	16.86	16.96	42,632	16.890	1.25%
2020-06-02	23.98	22.50	24.60	23.80	23.80	1,000	23,800	23.800	16.65	15.62	17.08	16.52	16.52	1,440	16.525	0.50%
2020-06-01	23.86	22.50	24.60	23.70	23.86	16,600	395,212	23.808	16.57	15.62	17.08	16.46	16.57	23,908	16.530	3.29%
2020-05-29	23.10	22.80	23.45	23.10	23.10	2,000	46,200	23.100	16.04	15.83	16.28	16.04	16.04	2,881	16.039	-0.65%
2020-05-28	23.25	22.80	23.90	23.20	23.30	9,900	230,630	23.296	16.14	15.83	16.59	16.11	16.18	14,259	16.175	0.22%
2020-05-27	23.20	22.80	23.65	23.20	23.30	12,800	297,240	23.222	16.11	15.83	16.42	16.11	16.18	18,435	16.123	-0.64%
2020-05-26	23.35	22.80	23.50	23.25	23.35	17,700	412,495	23.305	16.21	15.83	16.32	16.14	16.21	25,493	16.181	1.52%
2020-05-25	23.00	22.80	23.90	22.70	23.00	2,700	61,610	22.819	15.97	15.83	16.59	15.76	15.97	3,889	15.843	0.66%
2020-05-22	22.85	22.85	24.00	22.85	24.00	51,700	1,197,845	23.169	15.87	15.87	16.66	15.87	16.66	74,461	16.087	-4.79%
2020-05-21	24.00	23.75	24.60	24.00	24.10	300	7,220	24.067	16.66	16.49	17.08	16.66	16.73	432	16.710	-0.41%
2020-05-20	24.10	24.05	24.60	24.10	24.10	2,500	60,250	24.100	16.73	16.70	17.08	16.73	16.73	3,601	16.733	-0.41%
2020-05-19	24.20	23.70	24.50	24.05	24.35	2,900	70,230	24.217	16.80	16.46	17.01	16.70	16.91	4,177	16.815	1.68%
2020-05-18	23.80	23.70	24.05	-	-	0	0	-	16.52	16.46	16.70	-	-	0	-	0.63%
2020-05-15	23.65	23.45	24.05	23.55	23.70	21,300	503,935	23.659	16.42	16.28	16.70	16.35	16.46	30,677	16.427	0.00%
2020-05-14	23.65	23.50	24.05	23.55	23.75	13,300	315,285	23.706	16.42	16.32	16.70	16.35	16.49	19,155	16.459	-1.25%
2020-05-13	23.95	23.80	24.65	23.90	23.90	200	4,780	23.900	16.63	16.52	17.11	16.59	16.59	288	16.594	-0.42%
2020-05-12	24.05	24.00	24.65	24.00	24.05	13,600	326,415	24.001	16.70	16.66	17.11	16.66	16.70	19,587	16.664	-1.84%
2020-05-11	24.50	24.00	24.65	24.50	24.50	3,500	85,750	24.500	17.01	16.66	17.11	17.01	17.01	5,041	17.011	1.87%
2020-05-08	24.05	24.00	24.65	23.95	24.00	1,100	26,350	23.955	16.70	16.66	17.11	16.63	16.66	1,584	16.632	1.05%
2020-05-07	23.80	23.80	24.50	23.75	24.50	12,200	290,785	23.835	16.52	16.52	17.01	16.49	17.01	17,571	16.549	-0.42%
2020-05-06	23.90	23.30	24.50	23.70	23.85	10,600	251,355	23.713	16.59	16.18	17.01	16.46	16.56	15,267	16.464	1.06%
2020-05-05	23.65	23.50	24.50	23.60	23.65	19,800	467,805	23.627	16.42	16.32	17.01	16.39	16.42	28,517	16.404	0.64%
2020-05-04	23.50	23.40	24.50	23.50	24.55	734,300	17,769,190	24.199	16.32	16.25	17.01	16.32	17.05	1,057,581	16.802	-4.08%
2020-04-29	24.50	24.45	26.00	24.50	24.65	13,600	334,510	24.596	17.01	16.98	18.05	17.01	17.11	19,587	17.078	0.20%
2020-04-28	24.45	24.25	-	24.30	24.70	49,600	1,208,120	24.357	16.98	16.84	-	16.87	17.15	71,437	16.912	1.24%
2020-04-27	24.15	24.00	24.20	24.00	24.10	23,500	565,465	24.062	16.77	16.66	16.80	16.66	16.73	33,846	16.707	1.90%
2020-04-24	23.70	18.00	24.65	-	-	0	0	-	16.46	12.50	17.11	-	-	0	-	0.00%
2020-04-23	23.70	23.70	23.95	23.70	23.70	900	21,330	23.700	16.46	16.46	16.63	16.46	16.46	1,296	16.455	0.00%
2020-04-22	23.70	23.70	24.65	23.45	23.70	12,100	284,765	23.534	16.46	16.46	17.11	16.28	16.46	17,427	16.340	0.00%
2020-04-21	23.70	23.50	24.65	23.70	23.80	3,100	73,565	23.731	16.46	16.32	17.11	16.46	16.52	4,465	16.477	-1.86%
2020-04-20	24.15	24.00	24.65	24.10	24.40	16,800	405,845	24.157	16.77	16.66	17.11	16.73	16.94	24,196	16.773	-0.82%
2020-04-17	24.35	24.00	24.55	24.35	24.55	8,200	200,760	24.483	16.91	16.66	17.05	16.91	17.05	11,810	16.999	1.04%
2020-04-16	24.10	23.95	24.65	23.90	24.20	13,700	329,325	24.038	16.73	16.63	17.11	16.59	16.80	19,732	16.690	-0.41%
2020-04-15	24.20	24.10	25.00	24.30	24.70	83,700	2,045,575	24.439	16.80	16.73	17.36	16.87	17.15	120,550	16.969	-0.62%
2020-04-14	24.35	24.10	26.00	24.35	24.65	5,300	130,085	24.544	16.91	16.73	18.05	16.91	17.11	7,633	17.042	1.04%
2020-04-09	24.10	24.10	24.55	24.00	24.10	2,000	48,180	24.090	16.73	16.73	17.05	16.66	16.73	2,881	16.726	0.42%
2020-04-08	24.00	24.00	-	24.00	24.35	17,300	416,725	24.088	16.66	16.66	-	16.66	16.91	24,916	16.725	-1.84%
2020-04-07	24.45	24.05	-	24.00	24.70	21,500	521,060	24.235	16.98	16.70	-	16.66	17.15	30,966	16.827	2.52%
2020-04-06	23.85	23.80	-	23.80	23.85	800	19,045	23.806	16.56	16.52	-	16.52	16.56	1,152	16.529	1.06%
2020-04-03	23.60	21.85	-	23.60	23.75	2,000	47,230	23.615	16.39	15.17	-	16.39	16.49	2,881	16.396	0.43%
2020-04-02	23.50	18.00	-	23.50	23.50	1,700	39,950	23.500	16.32	12.50	-	16.32	16.32	2,448	16.317	-0.21%
2020-04-01	23.55	23.20	23.55	-	-	0	0	-	16.35	16.11	16.35	-	-	0	-	-0.63%
2020-03-31	23.70	21.75	-	23.65	23.80	1,500	35,605	23.737	16.46	15.10	-	16.42	16.52	2,160	16.481	0.64%
2020-03-30	23.55	23.40	23.55	23.60	23.85	600	14,285	23.808	16.35	16.25	16.35	16.39	16.56	864	16.531	0.21%
2020-03-27	23.50	23.50	23.60	23.50	24.05	2,200	52,175	23.716	16.32	16.32	16.39	16.32	16.70	3,169	16.466	-0.42%
2020-03-26	23.60	22.00	-	-	-	0	0	-	16.39	15.28	-	-	-	0	-	0.00%
2020-03-25	23.60	23.50	-	23.40	23.55	2,000	46,915	23.458	16.39	16.32	-	16.25	16.35	2,881	16.287	2.61%
2020-03-24	23.00	22.70	23.00	22.30	23.00	3,200	71,470	22.334	15.97	15.76	15.97	15.48	15.97	4,609	15.507	4.31%
2020-03-23	22.05	22.05	22.30	22.05	22.45	3,500	77,215	22.061	15.31	15.31	15.48	15.31	15.59	5,041	15.318	-5.36%
2020-03-20	23.30	22.90	23.35	22.80	23.30	800	18,290	22.863	16.18	15.90	16.21	15.83	16.18	1,152	15.874	4.72%
2020-03-19	22.25	21.85	22.70	21.25	22.70	9,800	214,585	21.896	15.45	15.17	15.76	14.75	15.76	14,115	15.203	-2.84%
2020-03-18	22.90	22.70	23.00	22.85	23.55	13,600	315,660	23.210	15.90	15.76	15.97	15.87	16.35	19,587	16.115	-3.38%
2020-03-17	23.70	23.40	23.70	23.10	23.80	4,100	96,455	23.526	16.46	16.25	16.46	16.04	16.52	5,905	16.334	0.85%
2020-03-16	23.50	23.50	23.80	23.40	24.20	6,700	159,755	23.844	16.32	16.32	16.52	16.25	16.80	9,650	16.555	-5.43%
2020-03-13	24.85	24.00	24.95	23.70	25.00	10,000	241,385	24.139	17.25	16.66	17.32	16.46	17.36	14,403	16.760	-1.19%
2020-03-12	25.15	24.80	-	25.00	25.50	4,400	110,765	25.174	17.46	17.22	-	17.36	17.71	6,337	17.479	-2.14%
2020-03-11	25.70	25.20	26.30	25.70	25.90	9,100	234,165	25.732	17.84	17.50	18.26	17.84	17.98	13,106	17.867	0.00%
2020-03-10	25.70	24.20	26.00	25.10	25.70	3,200	81,125	25.352	17.84	16.80	18.05	17.43	17.84	4,609	17.602	1.58%
2020-03-09	25.30	25.30	26.00	25.30	25.60	5,800	147,270	25.391	17.57	17.57	18.05	17.57	17.77	8,353	17.630	-2.88%
2020-03-06	26.05	26.00	26.05	26.05	26.25	12,900	338,405	26.233	18.09	18.05	18.09	18.09	18.23	18,579	18.214	-2.80%
2020-03-05	26.80	26.80	26.95	26.50	26.75	11,500	305,235	26.542	18.61	18.61	18.71	18.40	18.57	16,563	18.429	-0.37%
2020-03-04	26.90	26.35	29.85	26.45	26.90	11,000	294,420	26.766	18.68	18.30	20.73	18.36	18.68	15,843	18.584	0.19%
2020-03-03	26.85	26.45	26.85	26.60	26.90	3,100	82,830	26.719	18.64	18.36	18.64	18.47	18.68	4,465	18.552	1.13%
2020-03-02	26.55	26.55	26.75	26.30	26.55	800	21,165	26.456	18.43	18.43	18.57	18.26	18.43	1,152	18.369	0.95%
2020-02-28	26.30	26.30	26.50	26.30	26.30	1,100	28,930	26.300	18.26	18.26	18.40	18.26	18.26	1,584	18.261	-1.50%
2020-02-27	26.70	26.65	27.10	26.45	26.45	3,000	79,350	26.450	18.54	18.50	18.82	18.36	18.36	4,321	18.365	0.38%
2020-02-26	26.60	26.60	27.10	26.20	26.40	5,100	133,875	26.250	18.47	18.47	18.82	18.19	18.33	7,345	18.226	-0.75%
2020-02-25	26.80	26.80	26.90	26.50	26.80	400	10,630	26.575	18.61	18.61	18.68	18.40	18.61	576	18.452	-0.37%
2020-02-24	26.90	26.90	29.85	26.85	27.15	4,500	121,090	26.909	18.68	18.68	20.73	18.64	18.85	6,481	18.683	-1.47%
2020-02-21	27.30	26.50	29.85	27.30	27.30	5,500	150,150	27.300	18.95	18.40	20.73	18.95	18.95	7,921	18.955	-1.44%
2020-02-20	27.70	27.50	27.70	-	-	0	0	-	19.23	19.09	19.23	-	-	0	-	0.00%
2020-02-19	27.70	27.35	27.70	27.70	27.70	500	13,850	27.700	19.23	18.99	19.23	19.23	19.23	720	19.233	1.47%
2020-02-18	27.30	26.40	29.85	27.30	27.70	1,800	49,540	27.522	18.95	18.33	20.73	18.95	19.23	2,592	19.109	-1.27%
2020-02-17	27.65	27.65	29.85	27.55	27.65	3,000	82,875	27.625	19.20	19.20	20.73	19.13	19.20	4,321	19.181	0.00%
2020-02-14	27.65	26.60	27.65	27.65	27.65	1,000	27,650	27.650	19.20	18.47	19.20	19.20	19.20	1,440	19.198	0.00%
2020-02-13	27.65	27.05	27.65	27.65	29.15	6,100	170,630	27.972	19.20	18.78	19.20	19.20	20.24	8,786	19.422	-0.54%
2020-02-12	27.80	27.50	28.15	27.50	27.90	6,000	167,150	27.858	19.30	19.09	19.55	19.09	19.37	8,642	19.343	1.09%
2020-02-11	27.50	27.20	27.55	27.15	27.90	8,600	235,820	27.421	19.09	18.89	19.13	18.85	19.37	12,386	19.039	2.23%
2020-02-10	26.90	26.90	29.85	26.90	27.00	3,800	102,525	26.980	18.68	18.68	20.73	18.68	18.75	5,473	18.733	-0.19%
2020-02-07	26.95	26.20	27.00	26.95	27.00	29,600	798,905	26.990	18.71	18.19	18.75	18.71	18.75	42,632	18.740	0.00%
2020-02-06	26.95	26.95	27.05	26.85	26.85	300	8,055	26.850	18.71	18.71	18.78	18.64	18.64	432	18.643	2.47%
2020-02-05	26.30	26.30	26.70	-	-	0	0	-	18.26	18.26	18.54	-	-	0	-	0.00%
2020-02-04	26.30	26.20	-	26.30	26.75	4,600	121,335	26.377	18.26	18.19	-	18.26	18.57	6,625	18.314	0.00%
2020-02-03	26.30	26.10	-	26.00	26.30	5,400	141,400	26.185	18.26	18.12	-	18.05	18.26	7,777	18.181	0.57%
2020-01-31	26.15	26.15	-	26.15	26.90	7,000	184,710	26.387	18.16	18.16	-	18.16	18.68	10,082	18.321	-0.95%
2020-01-30	26.40	26.10	27.00	26.30	26.65	5,000	131,860	26.372	18.33	18.12	18.75	18.26	18.50	7,201	18.311	-1.49%
2020-01-29	26.80	26.60	26.80	26.50	26.80	8,300	221,685	26.709	18.61	18.47	18.61	18.40	18.61	11,954	18.545	-3.25%
2020-01-24	27.70	27.55	28.00	27.70	28.15	2,500	69,745	27.898	19.23	19.13	19.44	19.23	19.55	3,601	19.370	-0.36%
2020-01-23	27.80	27.75	28.00	27.80	28.30	17,000	475,360	27.962	19.30	19.27	19.44	19.30	19.65	24,484	19.415	-2.80%
2020-01-22	28.60	28.20	29.00	28.35	29.00	200	5,735	28.675	19.86	19.58	20.14	19.68	20.14	288	19.910	1.60%
2020-01-21	28.15	28.00	29.00	28.15	28.65	3,600	101,930	28.314	19.55	19.44	20.14	19.55	19.89	5,185	19.659	-2.26%
2020-01-20	28.80	28.25	29.00	28.80	29.15	10,300	298,905	29.020	20.00	19.61	20.14	20.00	20.24	14,835	20.149	-1.03%
2020-01-17	29.10	29.10	29.50	29.10	29.10	600	17,460	29.100	20.20	20.20	20.48	20.20	20.20	864	20.205	0.00%
2020-01-16	29.10	29.00	29.10	-	-	0	0	-	20.20	20.14	20.20	-	-	0	-	0.00%
2020-01-15	29.10	28.95	29.10	28.95	29.10	9,700	281,730	29.044	20.20	20.10	20.20	20.10	20.20	13,970	20.166	0.69%
2020-01-14	28.90	28.55	28.90	-	-	0	0	-	20.07	19.82	20.07	-	-	0	-	-0.17%
2020-01-13	28.95	28.55	29.10	28.05	28.95	52,900	1,511,890	28.580	20.10	19.82	20.20	19.48	20.10	76,190	19.844	0.17%
2020-01-10	28.90	26.00	29.65	28.80	29.00	6,600	190,660	28.888	20.07	18.05	20.59	20.00	20.14	9,506	20.057	0.35%
2020-01-09	28.80	28.80	28.95	-	-	0	0	-	20.00	20.00	20.10	-	-	0	-	1.95%
2020-01-08	28.25	28.25	28.70	28.25	28.50	3,800	107,400	28.263	19.61	19.61	19.93	19.61	19.79	5,473	19.624	-1.74%
2020-01-07	28.75	28.75	29.00	-	-	0	0	-	19.96	19.96	20.14	-	-	0	-	0.00%
2020-01-06	28.75	28.40	28.80	28.70	29.50	14,800	435,145	29.402	19.96	19.72	20.00	19.93	20.48	21,316	20.414	-0.86%
2020-01-03	29.00	28.95	29.00	29.00	29.40	1,200	34,930	29.108	20.14	20.10	20.14	20.14	20.41	1,728	20.211	-0.34%
2020-01-02	29.10	29.10	29.25	28.85	28.95	300	8,665	28.883	20.20	20.20	20.31	20.03	20.10	432	20.054	0.87%
2019-12-31	28.85	28.75	29.10	28.85	28.85	1,000	28,875	28.875	20.03	19.96	20.20	20.03	20.03	1,440	20.049	0.00%
2019-12-30	28.85	28.85	28.90	28.15	28.65	16,300	465,065	28.532	20.03	20.03	20.07	19.55	19.89	23,476	19.810	1.23%
2019-12-27	28.50	28.40	28.65	28.10	28.50	800	22,730	28.413	19.79	19.72	19.89	19.51	19.79	1,152	19.727	-0.18%
2019-12-24	28.55	28.15	28.55	-	-	0	0	-	19.82	19.55	19.82	-	-	0	-	0.00%
2019-12-23	28.55	28.25	28.55	28.10	28.55	4,600	129,505	28.153	19.82	19.61	19.82	19.51	19.82	6,625	19.547	1.42%
2019-12-20	28.15	28.00	28.40	28.10	28.15	3,200	89,960	28.113	19.55	19.44	19.72	19.51	19.55	4,609	19.519	0.18%
2019-12-19	28.10	28.00	28.10	28.10	28.15	3,100	87,195	28.127	19.51	19.44	19.51	19.51	19.55	4,465	19.529	-0.18%
2019-12-18	28.15	27.85	28.15	28.25	28.25	500	14,125	28.250	19.55	19.34	19.55	19.61	19.61	720	19.615	-0.35%
2019-12-17	28.25	28.00	28.25	28.25	28.25	400	11,300	28.250	19.61	19.44	19.61	19.61	19.61	576	19.615	1.62%
2019-12-16	27.80	27.70	27.75	27.75	27.80	29,200	811,755	27.800	19.30	19.23	19.27	19.27	19.30	42,056	19.302	0.00%
2019-12-13	27.80	27.75	28.30	27.70	27.80	2,200	61,040	27.746	19.30	19.27	19.65	19.23	19.30	3,169	19.264	1.16%
2019-12-12	28.30	28.30	28.50	28.25	28.35	33,700	954,750	28.331	19.08	19.08	19.21	19.05	19.11	49,985	19.101	0.89%
2019-12-11	28.05	28.05	28.30	27.90	28.05	9,700	270,970	27.935	18.91	18.91	19.08	18.81	18.91	14,387	18.834	0.54%
2019-12-10	27.90	27.60	28.00	27.60	27.90	13,000	362,150	27.858	18.81	18.61	18.88	18.61	18.81	19,282	18.782	-0.18%
2019-12-09	27.95	27.50	28.30	27.80	27.95	12,300	342,750	27.866	18.84	18.54	19.08	18.74	18.84	18,244	18.787	1.45%
2019-12-06	27.55	27.50	27.60	-	-	0	0	-	18.57	18.54	18.61	-	-	0	-	0.55%
2019-12-05	27.40	27.40	27.70	27.40	27.40	300	8,220	27.400	18.47	18.47	18.68	18.47	18.47	445	18.473	-1.08%
2019-12-04	27.70	27.30	28.65	27.75	27.75	1,500	41,625	27.750	18.68	18.41	19.32	18.71	18.71	2,225	18.709	0.54%
2019-12-03	27.55	27.55	28.30	27.50	27.50	100	2,750	27.500	18.57	18.57	19.08	18.54	18.54	148	18.541	-0.72%
2019-12-02	27.75	27.75	27.85	27.30	27.85	97,400	2,673,770	27.451	18.71	18.71	18.78	18.41	18.78	144,467	18.508	-0.36%
2019-11-29	27.85	27.80	28.50	27.85	28.15	3,200	89,855	28.080	18.78	18.74	19.21	18.78	18.98	4,746	18.931	-1.42%
2019-11-28	28.25	28.10	28.50	-	-	0	0	-	19.05	18.95	19.21	-	-	0	-	0.00%
2019-11-27	28.25	28.25	28.50	-	-	0	0	-	19.05	19.05	19.21	-	-	0	-	0.18%
2019-11-26	28.20	-	28.70	-	-	0	0	-	19.01	-	19.35	-	-	0	-	0.00%
2019-11-25	28.20	-	-	28.20	28.20	10,000	282,000	28.200	19.01	-	-	19.01	19.01	14,832	19.013	0.89%
2019-11-22	27.95	27.70	27.95	28.15	28.15	100	2,815	28.150	18.84	18.68	18.84	18.98	18.98	148	18.979	-0.71%
2019-11-21	28.15	27.40	28.20	27.65	27.65	500	13,825	27.650	18.98	18.47	19.01	18.64	18.64	742	18.642	-0.18%
2019-11-20	28.20	27.70	28.20	-	-	0	0	-	19.01	18.68	19.01	-	-	0	-	-0.18%
2019-11-19	28.25	28.25	-	-	-	0	0	-	19.05	19.05	-	-	-	0	-	0.00%
2019-11-18	28.25	27.80	-	27.65	28.25	1,400	39,490	28.207	19.05	18.74	-	18.64	19.05	2,077	19.017	2.17%
2019-11-15	27.65	27.65	-	27.65	27.65	100	2,765	27.650	18.64	18.64	-	18.64	18.64	148	18.642	-1.07%
2019-11-14	27.95	27.60	-	27.95	27.95	1,000	27,950	27.950	18.84	18.61	-	18.84	18.84	1,483	18.844	1.08%
2019-11-13	27.65	27.60	-	27.60	28.20	1,500	42,015	28.010	18.64	18.61	-	18.61	19.01	2,225	18.884	-1.60%
2019-11-12	28.10	28.10	-	-	-	0	0	-	18.95	18.95	-	-	-	0	-	0.18%
2019-11-11	28.05	27.50	-	28.05	28.55	1,400	39,595	28.282	18.91	18.54	-	18.91	19.25	2,077	19.068	-3.94%
2019-11-08	29.20	28.70	29.25	29.35	29.40	1,000	29,375	29.375	19.69	19.35	19.72	19.79	19.82	1,483	19.805	1.39%
2019-11-07	28.80	28.80	29.00	28.80	28.80	1,200	34,560	28.800	19.42	19.42	19.55	19.42	19.42	1,780	19.417	-0.17%
2019-11-06	28.85	28.55	28.90	28.50	28.85	700	20,160	28.800	19.45	19.25	19.48	19.21	19.45	1,038	19.417	0.00%
2019-11-05	28.85	28.10	-	28.80	28.85	2,500	72,025	28.810	19.45	18.95	-	19.42	19.45	3,708	19.424	1.05%
2019-11-04	28.55	28.50	28.65	28.50	28.95	2,000	57,325	28.663	19.25	19.21	19.32	19.21	19.52	2,966	19.324	1.60%
2019-11-01	28.10	-	28.50	27.85	28.10	5,100	143,185	28.076	18.95	-	19.21	18.78	18.95	7,564	18.929	0.00%
2019-10-31	28.10	28.00	28.10	-	-	0	0	-	18.95	18.88	18.95	-	-	0	-	-0.35%
2019-10-30	28.20	27.85	28.30	-	-	0	0	-	19.01	18.78	19.08	-	-	0	-	-0.70%
2019-10-29	28.40	28.00	-	28.40	28.40	500	14,200	28.400	19.15	18.88	-	19.15	19.15	742	19.147	1.25%
2019-10-28	28.05	26.00	28.10	-	-	0	0	-	18.91	17.53	18.95	-	-	0	-	0.54%
2019-10-25	27.90	-	-	-	-	0	0	-	18.81	-	-	-	-	0	-	0.00%
2019-10-24	27.90	26.00	-	27.90	27.90	100	2,790	27.900	18.81	17.53	-	18.81	18.81	148	18.810	0.00%
2019-10-23	27.90	27.50	27.90	-	-	0	0	-	18.81	18.54	18.81	-	-	0	-	0.00%
2019-10-22	27.90	27.00	-	27.25	27.95	600	16,420	27.367	18.81	18.20	-	18.37	18.84	890	18.451	0.18%
2019-10-21	27.85	27.60	27.90	27.85	27.85	115,000	3,202,750	27.850	18.78	18.61	18.81	18.78	18.78	170,572	18.777	0.18%
2019-10-18	27.80	27.55	27.90	27.80	27.95	6,100	170,155	27.894	18.74	18.57	18.81	18.74	18.84	9,048	18.806	-0.89%
2019-10-17	28.05	27.75	28.05	28.20	28.20	200	5,640	28.200	18.91	18.71	18.91	19.01	19.01	297	19.013	1.26%
2019-10-16	27.70	27.00	-	-	-	0	0	-	18.68	18.20	-	-	-	0	-	0.36%
2019-10-15	27.60	-	-	27.55	27.55	100	2,755	27.550	18.61	-	-	18.57	18.57	148	18.574	0.36%
2019-10-14	27.50	-	-	26.15	27.50	900	24,075	26.750	18.54	-	-	17.63	18.54	1,335	18.035	1.48%
2019-10-11	27.10	27.05	27.35	26.90	27.10	2,000	54,060	27.030	18.27	18.24	18.44	18.14	18.27	2,966	18.224	2.07%
2019-10-10	26.55	26.00	26.90	26.50	26.50	100	2,650	26.500	17.90	17.53	18.14	17.87	17.87	148	17.866	0.19%
2019-10-09	26.50	26.50	26.70	26.50	26.55	4,600	121,960	26.513	17.87	17.87	18.00	17.87	17.90	6,823	17.875	-1.30%
2019-10-08	26.85	26.85	27.25	26.85	27.30	900	24,340	27.044	18.10	18.10	18.37	18.10	18.41	1,335	18.233	0.00%
2019-10-04	26.85	25.60	26.95	26.85	26.85	200	5,370	26.850	18.10	17.26	18.17	18.10	18.10	297	18.102	-1.10%
2019-10-03	27.15	26.85	-	-	-	0	0	-	18.30	18.10	-	-	-	0	-	0.00%
2019-10-02	27.15	26.80	-	-	-	0	0	-	18.30	18.07	-	-	-	0	-	0.00%
2019-09-30	27.15	26.85	27.30	27.15	27.35	3,100	84,325	27.202	18.30	18.10	18.41	18.30	18.44	4,598	18.339	0.37%
2019-09-27	27.05	26.70	31.90	-	-	0	0	-	18.24	18.00	21.51	-	-	0	-	-0.37%
2019-09-26	27.15	26.85	31.90	27.15	27.15	400	10,860	27.150	18.30	18.10	21.51	18.30	18.30	593	18.305	0.37%
2019-09-25	27.05	26.85	27.40	27.05	27.10	400	10,830	27.075	18.24	18.10	18.47	18.24	18.27	593	18.254	-0.18%
2019-09-24	27.10	26.80	27.45	27.10	27.15	10,600	287,760	27.147	18.27	18.07	18.51	18.27	18.30	15,722	18.303	-1.45%
2019-09-23	27.50	27.00	31.90	27.50	27.50	1,100	30,250	27.500	18.54	18.20	21.51	18.54	18.54	1,632	18.541	0.92%
2019-09-20	27.25	27.20	27.55	27.25	27.35	1,900	51,795	27.261	18.37	18.34	18.57	18.37	18.44	2,818	18.379	0.37%
2019-09-19	27.15	27.15	27.35	27.15	27.30	300	8,160	27.200	18.30	18.30	18.44	18.30	18.41	445	18.338	-1.09%
2019-09-18	27.45	27.25	27.45	27.40	27.45	2,800	76,725	27.402	18.51	18.37	18.51	18.47	18.51	4,153	18.474	0.92%
2019-09-17	27.20	27.00	27.35	27.20	27.35	1,700	46,465	27.332	18.34	18.20	18.44	18.34	18.44	2,521	18.428	-2.33%
2019-09-16	27.85	-	28.20	27.80	27.95	2,000	55,695	27.848	18.78	-	19.01	18.74	18.84	2,966	18.775	-0.71%
2019-09-13	28.05	27.80	31.90	-	-	0	0	-	18.91	18.74	21.51	-	-	0	-	1.08%
2019-09-12	27.75	27.75	31.90	27.70	27.95	1,000	27,825	27.825	18.71	18.71	21.51	18.68	18.84	1,483	18.760	0.00%
2019-09-11	27.75	27.75	27.85	27.70	27.70	2,000	55,400	27.700	18.71	18.71	18.78	18.68	18.68	2,966	18.675	2.02%
2019-09-10	27.20	27.10	31.90	-	-	0	0	-	18.34	18.27	21.51	-	-	0	-	0.37%
2019-09-09	27.10	-	27.15	27.00	27.10	1,700	46,010	27.065	18.27	-	18.30	18.20	18.27	2,521	18.247	1.12%
2019-09-06	26.80	-	27.00	-	-	0	0	-	18.07	-	18.20	-	-	0	-	0.00%
2019-09-05	26.80	26.60	27.10	-	-	0	0	-	18.07	17.93	18.27	-	-	0	-	0.00%
2019-09-04	26.80	26.80	27.00	26.60	26.65	700	18,645	26.636	18.07	18.07	18.20	17.93	17.97	1,038	17.958	2.29%
2019-09-03	26.20	26.20	26.35	-	-	0	0	-	17.66	17.66	17.77	-	-	0	-	0.00%
2019-09-02	26.20	24.80	31.90	26.20	26.20	100	2,620	26.200	17.66	16.72	21.51	17.66	17.66	148	17.664	0.00%
2019-08-30	26.20	26.20	26.80	-	-	0	0	-	17.66	17.66	18.07	-	-	0	-	0.00%
2019-08-29	26.20	26.00	27.40	-	-	0	0	-	17.66	17.53	18.47	-	-	0	-	0.00%
2019-08-28	26.20	26.10	31.90	-	-	0	0	-	17.66	17.60	21.51	-	-	0	-	0.00%
2019-08-27	26.20	26.10	26.80	-	-	0	0	-	17.66	17.60	18.07	-	-	0	-	0.00%
2019-08-26	26.20	26.20	26.25	25.50	25.55	200	5,105	25.525	17.66	17.66	17.70	17.19	17.23	297	17.209	-2.24%
2019-08-23	26.80	26.80	27.05	26.55	26.55	200	5,310	26.550	18.07	18.07	18.24	17.90	17.90	297	17.900	0.00%
2019-08-22	26.80	26.50	31.90	-	-	0	0	-	18.07	17.87	21.51	-	-	0	-	0.00%
2019-08-21	26.80	26.70	31.90	-	-	0	0	-	18.07	18.00	21.51	-	-	0	-	0.00%
2019-08-20	26.80	26.80	27.00	26.80	27.20	600	16,160	26.933	18.07	18.07	18.20	18.07	18.34	890	18.159	-0.37%
2019-08-19	26.90	26.70	27.20	26.90	26.90	300	8,070	26.900	18.14	18.00	18.34	18.14	18.14	445	18.136	1.89%
2019-08-16	26.40	26.40	26.65	26.25	26.35	400	10,520	26.300	17.80	17.80	17.97	17.70	17.77	593	17.732	0.57%
2019-08-15	26.25	26.25	26.45	-	-	0	0	-	17.70	17.70	17.83	-	-	0	-	0.77%
2019-08-14	26.05	26.05	31.90	26.00	26.10	3,700	96,435	26.064	17.56	17.56	21.51	17.53	17.60	5,488	17.572	0.19%
2019-08-13	26.00	25.80	26.00	26.20	26.20	100	2,620	26.200	17.53	17.39	17.53	17.66	17.66	148	17.664	-1.89%
2019-08-12	26.50	26.45	26.50	26.45	26.55	13,200	349,795	26.500	17.87	17.83	17.87	17.83	17.90	19,579	17.866	-1.67%
2019-08-09	26.95	26.95	31.90	26.95	27.00	200	5,395	26.975	18.17	18.17	21.51	18.17	18.20	297	18.187	-0.19%
2019-08-08	27.00	26.80	27.00	26.70	27.00	600	16,110	26.850	18.20	18.07	18.20	18.00	18.20	890	18.102	0.00%
2019-08-07	27.00	26.60	31.90	26.45	27.00	3,200	85,800	26.813	18.20	17.93	21.51	17.83	18.20	4,746	18.077	0.37%
2019-08-06	26.90	26.85	27.20	26.70	26.90	1,600	42,945	26.841	18.14	18.10	18.34	18.00	18.14	2,373	18.096	-1.10%
2019-08-05	27.20	27.20	27.60	26.85	27.10	3,800	102,635	27.009	18.34	18.34	18.61	18.10	18.27	5,636	18.210	-3.89%
2019-08-02	28.30	27.60	28.50	28.30	28.60	8,400	238,080	28.343	19.08	18.61	19.21	19.08	19.28	12,459	19.109	-0.70%
2019-08-01	28.50	28.50	28.80	-	-	0	0	-	19.21	19.21	19.42	-	-	0	-	0.00%
2019-07-31	28.50	28.40	28.50	28.50	28.50	5,000	142,500	28.500	19.21	19.15	19.21	19.21	19.21	7,416	19.215	-1.21%
2019-07-30	28.85	28.75	28.85	28.85	29.10	700	20,345	29.064	19.45	19.38	19.45	19.45	19.62	1,038	19.595	0.17%
2019-07-29	28.80	28.70	28.80	28.80	29.15	800	23,105	28.881	19.42	19.35	19.42	19.42	19.65	1,187	19.472	-1.71%
2019-07-26	29.30	29.30	31.90	29.25	29.30	5,000	146,475	29.295	19.75	19.75	21.51	19.72	19.75	7,416	19.751	0.17%
2019-07-25	29.25	28.50	31.90	-	-	0	0	-	19.72	19.21	21.51	-	-	0	-	0.00%
2019-07-24	29.25	28.60	31.90	-	-	0	0	-	19.72	19.28	21.51	-	-	0	-	0.00%
2019-07-23	29.25	29.25	29.35	29.10	29.10	100	2,910	29.100	19.72	19.72	19.79	19.62	19.62	148	19.619	0.52%
2019-07-22	29.10	-	29.40	29.10	29.20	13,900	405,490	29.172	19.62	-	19.82	19.62	19.69	20,617	19.668	-1.02%
2019-07-19	29.40	29.40	29.65	-	-	100	2,965	29.650	19.82	19.82	19.99	-	-	148	19.990	0.00%
2019-07-18	29.40	29.35	31.90	29.40	29.50	5,100	150,165	29.444	19.82	19.79	21.51	19.82	19.89	7,564	19.851	0.17%
2019-07-17	29.35	28.15	29.45	-	-	0	0	-	19.79	18.98	19.86	-	-	0	-	0.00%
2019-07-16	29.35	28.15	29.35	29.35	29.35	100	2,935	29.350	19.79	18.98	19.79	19.79	19.79	148	19.788	0.00%
2019-07-15	29.35	29.35	29.45	-	-	0	0	-	19.79	19.79	19.86	-	-	0	-	0.69%
2019-07-12	29.15	29.15	29.45	-	-	900	26,235	29.150	19.65	19.65	19.86	-	-	1,335	19.653	0.00%
2019-07-11	29.15	29.00	29.15	29.15	29.15	100	2,915	29.150	19.65	19.55	19.65	19.65	19.65	148	19.653	0.17%
2019-07-10	29.10	28.85	31.90	-	-	0	0	-	19.62	19.45	21.51	-	-	0	-	0.00%
2019-07-09	29.10	28.85	31.90	29.15	29.20	10,100	294,420	29.151	19.62	19.45	21.51	19.65	19.69	14,981	19.653	-0.51%
2019-07-08	29.25	28.85	29.35	-	-	0	0	-	19.72	19.45	19.79	-	-	0	-	-1.02%
2019-07-05	29.55	29.45	31.90	29.55	29.55	400	11,820	29.550	19.92	19.86	21.51	19.92	19.92	593	19.923	-0.17%
2019-07-04	29.60	29.50	29.65	-	-	0	0	-	19.96	19.89	19.99	-	-	0	-	-0.17%
2019-07-03	29.65	29.60	29.70	29.60	29.80	4,900	145,715	29.738	19.99	19.96	20.02	19.96	20.09	7,268	20.049	-0.50%
2019-07-02	29.80	29.30	29.80	29.80	29.85	3,300	98,490	29.846	20.09	19.75	20.09	20.09	20.12	4,895	20.122	1.02%
2019-06-28	29.50	29.50	30.20	29.50	29.50	300	8,850	29.500	19.89	19.89	20.36	19.89	19.89	445	19.889	0.68%
2019-06-27	29.30	29.30	29.60	29.20	29.50	5,500	160,760	29.229	19.75	19.75	19.96	19.69	19.89	8,158	19.706	1.84%
2019-06-26	29.20	29.25	29.30	29.05	29.30	8,100	236,730	29.226	19.40	19.43	19.46	19.30	19.46	12,194	19.414	-0.17%
2019-06-25	29.25	29.15	29.25	29.35	29.35	500	14,675	29.350	19.43	19.36	19.43	19.50	19.50	753	19.496	-0.51%
2019-06-24	29.40	29.35	29.40	29.25	29.75	6,900	202,845	29.398	19.53	19.50	19.53	19.43	19.76	10,387	19.528	-0.34%
2019-06-21	29.50	28.85	29.55	29.50	29.60	1,600	47,260	29.538	19.60	19.16	19.63	19.60	19.66	2,409	19.621	-0.34%
2019-06-20	29.60	29.30	-	-	-	0	0	-	19.66	19.46	-	-	-	0	-	0.00%
2019-06-19	29.60	29.25	29.60	29.65	29.65	200	5,930	29.650	19.66	19.43	19.66	19.70	19.70	301	19.696	2.60%
2019-06-18	28.85	28.65	28.85	28.85	28.90	2,600	75,015	28.852	19.16	19.03	19.16	19.16	19.20	3,914	19.166	-0.35%
2019-06-17	28.95	28.65	31.70	28.95	29.05	1,400	40,570	28.979	19.23	19.03	21.06	19.23	19.30	2,108	19.250	0.35%
2019-06-14	28.85	28.00	-	28.85	29.00	900	25,995	28.883	19.16	18.60	-	19.16	19.26	1,355	19.186	0.00%
2019-06-13	28.85	-	-	28.85	28.90	4,200	121,295	28.880	19.16	-	-	19.16	19.20	6,323	19.184	-1.37%
2019-06-12	29.25	29.00	29.25	29.25	29.25	100	2,925	29.250	19.43	19.26	19.43	19.43	19.43	151	19.430	0.00%
2019-06-11	29.25	28.10	29.75	29.25	29.25	500	14,625	29.250	19.43	18.67	19.76	19.43	19.43	753	19.430	0.52%
2019-06-10	29.10	29.00	31.70	28.50	29.10	300	8,670	28.900	19.33	19.26	21.06	18.93	19.33	452	19.198	3.01%
2019-06-06	28.25	28.25	28.50	-	-	0	0	-	18.77	18.77	18.93	-	-	0	-	0.00%
2019-06-05	28.25	28.25	28.50	-	-	0	0	-	18.77	18.77	18.93	-	-	0	-	0.36%
2019-06-04	28.15	28.10	28.15	28.15	28.15	24,200	681,230	28.150	18.70	18.67	18.70	18.70	18.70	36,431	18.699	-0.88%
2019-06-03	28.40	28.00	28.65	28.40	28.40	1,000	28,400	28.400	18.87	18.60	19.03	18.87	18.87	1,505	18.865	-0.35%
2019-05-31	28.50	28.50	29.50	-	-	0	0	-	18.93	18.93	19.60	-	-	0	-	0.00%
2019-05-30	28.50	28.30	28.50	-	-	0	0	-	18.93	18.80	18.93	-	-	0	-	0.00%
2019-05-29	28.50	27.50	28.50	28.50	28.50	1,400	39,900	28.500	18.93	18.27	18.93	18.93	18.93	2,108	18.932	-0.87%
2019-05-28	28.75	28.65	29.50	28.75	28.75	1,000	28,750	28.750	19.10	19.03	19.60	19.10	19.10	1,505	19.098	0.17%
2019-05-27	28.70	28.50	28.80	-	-	0	0	-	19.06	18.93	19.13	-	-	0	-	-0.17%
2019-05-24	28.75	28.50	29.50	28.75	28.80	400	11,510	28.775	19.10	18.93	19.60	19.10	19.13	602	19.114	0.00%
2019-05-23	28.75	28.60	30.50	28.75	28.80	1,100	31,655	28.777	19.10	19.00	20.26	19.10	19.13	1,656	19.116	-1.03%
2019-05-22	29.05	-	30.50	29.05	29.20	1,600	46,545	29.091	19.30	-	20.26	19.30	19.40	2,409	19.324	0.87%
2019-05-21	28.80	28.80	29.10	28.60	28.90	5,300	152,075	28.693	19.13	19.13	19.33	19.00	19.20	7,979	19.060	-0.52%
2019-05-20	28.95	-	30.50	-	-	0	0	-	19.23	-	20.26	-	-	0	-	0.00%
2019-05-17	28.95	28.60	29.20	-	-	0	0	-	19.23	19.00	19.40	-	-	0	-	0.00%
2019-05-16	28.95	28.95	29.40	28.90	28.90	100	2,890	28.900	19.23	19.23	19.53	19.20	19.20	151	19.198	0.17%
2019-05-15	28.90	28.90	30.50	28.90	28.90	100	2,890	28.900	19.20	19.20	20.26	19.20	19.20	151	19.198	0.00%
2019-05-14	28.90	29.00	29.25	28.90	28.90	200	5,780	28.900	19.20	19.26	19.43	19.20	19.20	301	19.198	-2.03%
2019-05-10	29.50	29.50	29.80	29.30	29.30	100	2,930	29.300	19.60	19.60	19.80	19.46	19.46	151	19.463	0.68%
2019-05-09	29.30	29.05	29.30	29.55	29.55	1,000	29,550	29.550	19.46	19.30	19.46	19.63	19.63	1,505	19.629	-2.50%
2019-05-08	30.05	28.50	30.40	-	-	0	0	-	19.96	18.93	20.19	-	-	0	-	-0.99%
2019-05-07	30.35	30.35	30.50	30.20	30.20	2,000	60,400	30.200	20.16	20.16	20.26	20.06	20.06	3,011	20.061	0.00%
2019-05-06	30.35	29.95	31.25	30.35	31.25	5,100	155,340	30.459	20.16	19.90	20.76	20.16	20.76	7,678	20.233	-2.88%
2019-05-03	31.25	30.85	31.25	30.85	31.25	24,700	771,625	31.240	20.76	20.49	20.76	20.49	20.76	37,183	20.752	0.97%
2019-05-02	30.95	30.95	31.25	30.65	30.75	2,000	61,400	30.700	20.56	20.56	20.76	20.36	20.43	3,011	20.393	0.16%
2019-04-30	30.90	-	31.00	30.90	31.00	1,300	40,230	30.946	20.53	-	20.59	20.53	20.59	1,957	20.557	0.16%
2019-04-29	30.85	30.75	30.85	-	-	400	12,340	30.850	20.49	20.43	20.49	-	-	602	20.493	0.00%
2019-04-26	30.85	30.00	31.00	-	-	0	0	-	20.49	19.93	20.59	-	-	0	-	0.00%
2019-04-25	30.85	-	31.00	-	-	0	0	-	20.49	-	20.59	-	-	0	-	-0.32%
2019-04-24	30.95	-	31.00	-	-	0	0	-	20.56	-	20.59	-	-	0	-	-0.16%
2019-04-23	31.00	29.60	31.00	-	-	0	0	-	20.59	19.66	20.59	-	-	0	-	-0.64%
2019-04-18	31.20	-	31.20	-	-	0	0	-	20.73	-	20.73	-	-	0	-	-0.16%
2019-04-17	31.25	-	31.25	31.25	31.25	25,000	781,250	31.250	20.76	-	20.76	20.76	20.76	37,635	20.759	-0.95%
2019-04-16	31.55	31.55	31.70	31.25	31.25	200	6,250	31.250	20.96	20.96	21.06	20.76	20.76	301	20.759	1.28%
2019-04-15	31.15	30.00	31.50	-	-	0	0	-	20.69	19.93	20.92	-	-	0	-	0.00%
2019-04-12	31.15	30.00	31.45	-	-	0	0	-	20.69	19.93	20.89	-	-	0	-	0.00%
2019-04-11	31.15	-	31.45	-	-	0	0	-	20.69	-	20.89	-	-	0	-	0.00%
2019-04-10	31.15	-	31.25	30.80	31.15	25,100	780,505	31.096	20.69	-	20.76	20.46	20.69	37,786	20.656	-0.32%
2019-04-09	31.25	-	31.30	31.25	31.40	900	28,165	31.294	20.76	-	20.79	20.76	20.86	1,355	20.788	-0.64%
2019-04-08	31.45	31.30	31.45	31.45	31.45	800	25,160	31.450	20.89	20.79	20.89	20.89	20.89	1,204	20.891	1.29%
2019-04-04	31.05	-	32.00	-	-	0	0	-	20.63	-	21.26	-	-	0	-	0.16%
2019-04-03	31.00	-	32.00	30.90	30.90	4,700	145,230	30.900	20.59	-	21.26	20.53	20.53	7,075	20.526	0.32%
2019-04-02	30.90	30.85	31.20	30.80	30.95	20,400	629,440	30.855	20.53	20.49	20.73	20.46	20.56	30,710	20.496	0.32%
2019-04-01	30.80	25.00	31.15	30.75	30.95	22,300	690,005	30.942	20.46	16.61	20.69	20.43	20.56	33,570	20.554	2.33%
2019-03-29	30.10	30.00	32.00	30.10	30.30	200	6,040	30.200	19.99	19.93	21.26	19.99	20.13	301	20.061	-0.66%
2019-03-28	30.30	29.95	30.45	-	-	0	0	-	20.13	19.90	20.23	-	-	0	-	0.00%
2019-03-27	30.30	25.00	30.30	30.30	30.30	100	3,030	30.300	20.13	16.61	20.13	20.13	20.13	151	20.128	0.00%
2019-03-26	30.30	29.80	30.30	-	-	0	0	-	20.13	19.80	20.13	-	-	0	-	0.00%
2019-03-25	30.30	25.00	30.40	-	-	0	0	-	20.13	16.61	20.19	-	-	0	-	-0.98%
2019-03-22	30.60	25.00	32.00	30.60	30.60	400	12,240	30.600	20.33	16.61	21.26	20.33	20.33	602	20.327	-1.29%
2019-03-21	31.00	25.00	31.15	-	-	0	0	-	20.59	16.61	20.69	-	-	0	-	-0.32%
2019-03-20	31.10	28.60	32.00	31.10	31.25	300	9,345	31.150	20.66	19.00	21.26	20.66	20.76	452	20.692	-0.48%
2019-03-19	31.25	31.15	31.30	31.25	31.25	16,900	528,125	31.250	20.76	20.69	20.79	20.76	20.76	25,441	20.759	0.00%
2019-03-18	31.25	31.25	32.00	30.70	31.25	4,500	140,335	31.186	20.76	20.76	21.26	20.39	20.76	6,774	20.716	1.63%
2019-03-15	30.75	30.75	30.80	-	-	0	0	-	20.43	20.43	20.46	-	-	0	-	0.00%
2019-03-14	30.75	30.45	30.95	30.70	30.75	1,000	30,725	30.725	20.43	20.23	20.56	20.39	20.43	1,505	20.410	1.15%
2019-03-13	30.40	30.40	-	-	-	0	0	-	20.19	20.19	-	-	-	0	-	0.00%
2019-03-12	30.40	30.35	31.20	-	-	0	0	-	20.19	20.16	20.73	-	-	0	-	0.00%
2019-03-11	30.40	30.40	-	30.40	30.40	2,400	72,960	30.400	20.19	20.19	-	20.19	20.19	3,613	20.194	0.00%
2019-03-08	30.40	30.00	-	30.75	30.75	1,000	30,750	30.750	20.19	19.93	-	20.43	20.43	1,505	20.426	-2.25%
2019-03-07	31.10	30.00	-	-	-	0	0	-	20.66	19.93	-	-	-	0	-	-0.48%
2019-03-06	31.25	-	-	31.25	31.25	1,000	31,250	31.250	20.76	-	-	20.76	20.76	1,505	20.759	-0.16%
2019-03-05	31.30	30.85	-	31.10	31.35	2,300	72,045	31.324	20.79	20.49	-	20.66	20.82	3,462	20.808	1.29%
2019-03-04	30.90	30.90	-	-	-	0	0	-	20.53	20.53	-	-	-	0	-	0.00%
2019-03-01	30.90	30.90	-	-	-	0	0	-	20.53	20.53	-	-	-	0	-	0.00%
2019-02-28	30.90	29.60	31.25	-	-	0	0	-	20.53	19.66	20.76	-	-	0	-	-0.48%
2019-02-27	31.05	30.00	31.30	31.20	31.25	32,600	1,018,650	31.247	20.63	19.93	20.79	20.73	20.76	49,076	20.757	0.16%
2019-02-26	31.00	31.00	-	31.00	31.25	5,200	162,400	31.231	20.59	20.59	-	20.59	20.76	7,828	20.746	0.00%
2019-02-25	31.00	30.90	31.00	30.60	31.00	10,300	315,270	30.609	20.59	20.53	20.59	20.33	20.59	15,506	20.333	1.31%
2019-02-22	30.60	30.00	30.60	30.60	30.60	2,900	88,740	30.600	20.33	19.93	20.33	20.33	20.33	4,366	20.327	-0.65%
2019-02-21	30.80	30.00	-	-	-	0	0	-	20.46	19.93	-	-	-	0	-	0.00%
2019-02-20	30.80	30.55	30.95	30.80	30.80	2,500	77,000	30.800	20.46	20.29	20.56	20.46	20.46	3,764	20.460	-0.48%
2019-02-19	30.95	29.00	30.95	30.65	30.95	2,100	64,940	30.924	20.56	19.26	20.56	20.36	20.56	3,161	20.542	0.00%
2019-02-18	30.95	30.85	-	30.70	30.95	700	21,615	30.879	20.56	20.49	-	20.39	20.56	1,054	20.512	0.81%
2019-02-15	30.70	29.00	31.00	-	-	0	0	-	20.39	19.26	20.59	-	-	0	-	0.00%
2019-02-14	30.70	-	30.70	30.65	30.70	3,300	101,305	30.699	20.39	-	20.39	20.36	20.39	4,968	20.392	0.00%
2019-02-13	30.70	-	30.70	30.70	30.70	100	3,070	30.700	20.39	-	20.39	20.39	20.39	151	20.393	0.33%
2019-02-12	30.60	30.60	-	30.60	30.60	200	6,120	30.600	20.33	20.33	-	20.33	20.33	301	20.327	-1.29%
2019-02-11	31.00	31.00	-	30.65	31.00	1,200	36,970	30.808	20.59	20.59	-	20.36	20.59	1,806	20.465	-1.90%
2019-02-08	31.60	31.60	-	31.40	31.60	9,200	290,640	31.591	20.99	20.99	-	20.86	20.99	13,850	20.985	0.64%
2019-02-04	31.40	30.75	31.60	-	-	0	0	-	20.86	20.43	20.99	-	-	0	-	0.00%
2019-02-01	31.40	30.90	-	30.90	31.40	3,900	120,680	30.944	20.86	20.53	-	20.53	20.86	5,871	20.555	2.45%
2019-01-31	30.65	30.10	30.90	30.75	30.75	100	3,075	30.750	20.36	19.99	20.53	20.43	20.43	151	20.426	2.68%
2019-01-30	29.85	29.40	30.90	-	-	0	0	-	19.83	19.53	20.53	-	-	0	-	0.34%
2019-01-29	29.75	29.40	30.90	-	-	0	0	-	19.76	19.53	20.53	-	-	0	-	0.00%
2019-01-28	29.75	29.70	30.90	29.75	29.75	600	17,850	29.750	19.76	19.73	20.53	19.76	19.76	903	19.762	0.51%
2019-01-25	29.60	29.00	30.00	-	-	0	0	-	19.66	19.26	19.93	-	-	0	-	1.20%
2019-01-24	29.25	29.25	-	29.15	29.25	6,000	175,450	29.242	19.43	19.43	-	19.36	19.43	9,032	19.424	0.69%
2019-01-23	29.05	-	29.50	29.05	29.10	700	20,340	29.057	19.30	-	19.60	19.30	19.33	1,054	19.302	0.69%
2019-01-22	28.85	-	-	28.85	28.90	2,000	57,720	28.860	19.16	-	-	19.16	19.20	3,011	19.171	-0.69%
2019-01-21	29.05	29.00	29.15	-	-	0	0	-	19.30	19.26	19.36	-	-	0	-	0.00%
2019-01-18	29.05	-	29.10	28.85	29.05	20,100	583,160	29.013	19.30	-	19.33	19.16	19.30	30,259	19.273	0.69%
2019-01-17	28.85	-	29.00	28.85	28.85	2,000	57,700	28.850	19.16	-	19.26	19.16	19.16	3,011	19.164	-0.35%
2019-01-16	28.95	-	-	28.95	28.95	200	5,780	28.900	19.23	-	-	19.23	19.23	301	19.198	2.30%
2019-01-15	28.30	27.90	28.70	-	-	0	0	-	18.80	18.53	19.06	-	-	0	-	0.00%
2019-01-14	28.30	-	28.30	28.35	28.50	900	25,575	28.417	18.80	-	18.80	18.83	18.93	1,355	18.876	0.00%
2019-01-11	28.30	27.80	28.80	-	-	0	0	-	18.80	18.47	19.13	-	-	0	-	0.00%
2019-01-10	28.30	28.00	-	-	-	0	0	-	18.80	18.60	-	-	-	0	-	0.00%
2019-01-09	28.30	28.30	28.40	28.30	28.30	100	2,830	28.300	18.80	18.80	18.87	18.80	18.80	151	18.799	1.62%
2019-01-08	27.85	27.85	-	27.80	27.80	300	8,340	27.800	18.50	18.50	-	18.47	18.47	452	18.467	0.18%
2019-01-07	27.80	-	-	27.80	27.80	500	13,900	27.800	18.47	-	-	18.47	18.47	753	18.467	1.28%
2019-01-04	27.45	27.00	27.45	27.45	27.45	500	13,725	27.450	18.23	17.94	18.23	18.23	18.23	753	18.234	0.92%
2019-01-03	27.20	27.15	27.25	27.20	27.25	20,100	547,475	27.238	18.07	18.04	18.10	18.07	18.10	30,259	18.093	0.37%
2019-01-02	27.10	27.10	27.30	27.10	27.85	12,700	345,830	27.231	18.00	18.00	18.13	18.00	18.50	19,119	18.089	-1.63%
2018-12-31	27.55	-	27.55	-	-	0	0	-	18.30	-	18.30	-	-	0	-	0.00%
2018-12-28	27.55	27.15	27.60	27.55	27.55	900	24,795	27.550	18.30	18.04	18.33	18.30	18.30	1,355	18.301	0.00%
2018-12-27	27.55	27.15	27.85	27.55	27.90	1,800	50,030	27.794	18.30	18.04	18.50	18.30	18.53	2,710	18.463	0.73%
2018-12-24	27.35	27.35	-	27.35	27.65	1,400	38,465	27.475	18.17	18.17	-	18.17	18.37	2,108	18.251	-1.80%
2018-12-21	27.85	27.85	-	27.85	27.85	100	2,785	27.850	18.50	18.50	-	18.50	18.50	151	18.500	0.00%
2018-12-20	27.85	27.50	-	27.70	28.05	1,800	50,155	27.864	18.50	18.27	-	18.40	18.63	2,710	18.509	-1.42%
2018-12-19	28.25	27.85	-	28.25	28.25	200	5,650	28.250	18.77	18.50	-	18.77	18.77	301	18.766	1.44%
2018-12-18	27.85	-	-	-	-	0	0	-	18.50	-	-	-	-	0	-	0.00%
2018-12-17	27.85	26.60	-	27.70	27.90	1,800	50,080	27.822	18.50	17.67	-	18.40	18.53	2,710	18.482	-2.11%
2018-12-14	28.45	-	-	28.45	29.20	1,800	51,535	28.631	18.90	-	-	18.90	19.40	2,710	19.019	0.57%
2018-12-13	29.25	29.25	-	29.25	29.25	10,000	292,500	29.250	18.79	18.79	-	18.79	18.79	15,565	18.792	0.00%
2018-12-12	29.25	29.25	30.00	29.25	29.25	12,500	365,625	29.250	18.79	18.79	19.27	18.79	18.79	19,456	18.792	0.86%
2018-12-11	29.00	28.50	-	28.90	29.00	1,400	40,520	28.943	18.63	18.31	-	18.57	18.63	2,179	18.595	0.35%
2018-12-10	28.90	28.40	-	28.70	28.90	1,500	43,130	28.753	18.57	18.25	-	18.44	18.57	2,335	18.473	-2.53%
2018-12-07	29.65	-	-	29.60	29.70	6,400	189,760	29.650	19.05	-	-	19.02	19.08	9,962	19.049	0.51%
2018-12-06	29.50	29.50	-	29.50	29.50	900	26,550	29.500	18.95	18.95	-	18.95	18.95	1,401	18.953	-2.32%
2018-12-05	30.20	29.50	-	30.20	30.20	1,000	30,200	30.200	19.40	18.95	-	19.40	19.40	1,556	19.403	-0.82%
2018-12-04	30.45	30.35	-	-	-	0	0	-	19.56	19.50	-	-	-	0	-	0.00%
2018-12-03	30.45	-	-	30.45	30.60	1,100	33,645	30.586	19.56	-	-	19.56	19.66	1,712	19.651	3.22%
2018-11-30	29.50	29.10	29.80	29.50	29.50	2,900	85,550	29.500	18.95	18.70	19.15	18.95	18.95	4,514	18.953	-1.34%
2018-11-29	29.90	-	30.00	29.90	29.95	11,500	343,995	29.913	19.21	-	19.27	19.21	19.24	17,900	19.218	0.17%
2018-11-28	29.85	28.50	-	29.50	29.85	9,200	271,585	29.520	19.18	18.31	-	18.95	19.18	14,320	18.966	2.05%
2018-11-27	29.25	28.50	-	29.10	29.25	1,300	37,965	29.204	18.79	18.31	-	18.70	18.79	2,023	18.763	0.00%
2018-11-26	29.25	28.50	-	29.25	29.25	600	17,550	29.250	18.79	18.31	-	18.79	18.79	934	18.792	0.52%
2018-11-23	29.10	28.50	-	29.10	29.10	400	11,640	29.100	18.70	18.31	-	18.70	18.70	623	18.696	-0.51%
2018-11-22	29.25	28.50	-	29.25	29.35	1,500	43,950	29.300	18.79	18.31	-	18.79	18.86	2,335	18.824	-0.34%
2018-11-21	29.35	28.50	-	28.75	29.35	3,800	109,510	28.818	18.86	18.31	-	18.47	18.86	5,915	18.515	1.56%
2018-11-20	28.90	28.75	-	28.90	29.10	1,100	31,870	28.973	18.57	18.47	-	18.57	18.70	1,712	18.614	-1.20%
2018-11-19	29.25	28.75	29.40	29.20	29.25	1,500	43,850	29.233	18.79	18.47	18.89	18.76	18.79	2,335	18.782	-0.51%
2018-11-16	29.40	29.05	-	29.05	29.40	500	14,560	29.120	18.89	18.66	-	18.66	18.89	778	18.709	1.73%
2018-11-15	28.90	28.90	-	28.65	28.90	3,500	100,800	28.800	18.57	18.57	-	18.41	18.57	5,448	18.503	0.70%
2018-11-14	28.70	28.40	-	28.70	28.85	900	25,905	28.783	18.44	18.25	-	18.44	18.54	1,401	18.492	-1.54%
2018-11-13	29.15	28.40	-	28.50	29.15	4,000	114,405	28.601	18.73	18.25	-	18.31	18.73	6,226	18.376	0.17%
2018-11-12	29.10	28.40	-	29.10	29.10	100	2,910	29.100	18.70	18.25	-	18.70	18.70	156	18.696	0.52%
2018-11-09	28.95	-	-	28.95	28.95	1,300	37,635	28.950	18.60	-	-	18.60	18.60	2,023	18.600	-3.66%
2018-11-08	30.05	-	-	29.75	30.05	1,100	32,830	29.846	19.31	-	-	19.11	19.31	1,712	19.175	1.35%
2018-11-07	29.65	-	-	29.40	29.90	2,400	71,205	29.669	19.05	-	-	18.89	19.21	3,736	19.061	0.00%
2018-11-06	29.65	-	-	29.35	29.65	1,500	44,335	29.557	19.05	-	-	18.86	19.05	2,335	18.989	1.37%
2018-11-05	29.25	-	-	29.25	29.50	1,300	38,150	29.346	18.79	-	-	18.79	18.95	2,023	18.854	-2.99%
2018-11-02	30.15	29.65	-	29.00	30.15	36,900	1,093,155	29.625	19.37	19.05	-	18.63	19.37	57,434	19.033	4.69%
2018-11-01	28.80	-	28.80	28.80	28.80	100	2,880	28.800	18.50	-	18.50	18.50	18.50	156	18.503	1.23%
2018-10-31	28.45	27.70	-	-	-	0	0	-	18.28	17.80	-	-	-	0	-	0.00%
2018-10-30	28.45	27.90	-	27.90	28.45	700	19,735	28.193	18.28	17.92	-	17.92	18.28	1,090	18.113	1.79%
2018-10-29	27.95	27.70	-	27.95	27.95	4,800	134,160	27.950	17.96	17.80	-	17.96	17.96	7,471	17.957	0.00%
2018-10-26	27.95	27.70	-	27.95	28.00	14,100	394,340	27.967	17.96	17.80	-	17.96	17.99	21,946	17.968	-1.58%
2018-10-25	28.40	27.70	-	28.00	28.40	1,600	44,840	28.025	18.25	17.80	-	17.99	18.25	2,490	18.005	-0.35%
2018-10-24	28.50	-	-	28.40	28.50	2,900	82,560	28.469	18.31	-	-	18.25	18.31	4,514	18.291	0.18%
2018-10-23	28.45	-	28.50	28.50	28.95	1,600	46,040	28.775	18.28	-	18.31	18.31	18.60	2,490	18.487	-3.40%
2018-10-22	29.45	29.15	29.60	29.00	29.60	3,700	108,185	29.239	18.92	18.73	19.02	18.63	19.02	5,759	18.785	2.79%
2018-10-19	28.65	28.80	28.90	28.65	28.65	800	22,920	28.650	18.41	18.50	18.57	18.41	18.41	1,245	18.407	0.53%
2018-10-18	28.50	28.25	28.90	28.50	28.85	500	14,320	28.640	18.31	18.15	18.57	18.31	18.54	778	18.400	-0.35%
2018-10-16	28.60	28.25	28.90	28.55	28.95	2,100	60,250	28.691	18.37	18.15	18.57	18.34	18.60	3,269	18.433	0.70%
2018-10-15	28.40	28.25	28.90	27.70	29.00	3,900	111,335	28.547	18.25	18.15	18.57	17.80	18.63	6,070	18.341	-3.24%
2018-10-12	29.35	28.00	29.40	28.20	29.35	2,400	69,335	28.890	18.86	17.99	18.89	18.12	18.86	3,736	18.561	3.53%
2018-10-11	28.35	28.30	-	28.30	28.30	20,000	566,000	28.300	18.21	18.18	-	18.18	18.18	31,130	18.182	-3.57%
2018-10-10	29.40	-	-	29.40	29.55	8,700	256,860	29.524	18.89	-	-	18.89	18.99	13,541	18.968	-0.84%
2018-10-09	29.65	-	-	-	-	0	0	-	19.05	-	-	-	-	0	-	0.00%
2018-10-08	29.65	29.50	29.65	29.50	29.80	22,900	676,835	29.556	19.05	18.95	19.05	18.95	19.15	35,644	18.989	-2.15%
2018-10-05	30.30	29.80	-	-	-	0	0	-	19.47	19.15	-	-	-	0	-	0.00%
2018-10-04	30.30	-	-	30.30	30.30	500	15,150	30.300	19.47	-	-	19.47	19.47	778	19.467	-2.26%
2018-10-03	31.00	30.50	31.10	30.85	31.00	1,000	30,895	30.895	19.92	19.60	19.98	19.82	19.92	1,556	19.849	0.98%
2018-10-02	30.70	-	-	30.70	31.35	3,800	118,020	31.058	19.72	-	-	19.72	20.14	5,915	19.954	-3.61%
2018-09-28	31.85	-	-	31.60	31.85	400	12,690	31.725	20.46	-	-	20.30	20.46	623	20.382	1.92%
2018-09-27	31.25	-	-	31.25	31.25	900	28,125	31.250	20.08	-	-	20.08	20.08	1,401	20.077	0.00%
2018-09-26	31.25	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2018-09-24	31.25	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	-1.42%
2018-09-21	31.70	-	-	31.70	31.70	1,400	44,380	31.700	20.37	-	-	20.37	20.37	2,179	20.366	1.77%
2018-09-20	31.15	-	-	-	-	0	0	-	20.01	-	-	-	-	0	-	0.00%
2018-09-19	31.15	-	-	31.15	31.15	2,000	62,300	31.150	20.01	-	-	20.01	20.01	3,113	20.013	1.47%
2018-09-18	30.70	-	-	30.70	30.70	100	3,070	30.700	19.72	-	-	19.72	19.72	156	19.724	0.82%
2018-09-17	30.45	-	-	30.40	30.45	1,000	30,425	30.425	19.56	-	-	19.53	19.56	1,556	19.547	-0.65%
2018-09-14	30.65	29.50	-	30.45	30.65	1,200	36,685	30.571	19.69	18.95	-	19.56	19.69	1,868	19.641	0.66%
2018-09-13	30.45	29.50	-	-	-	0	0	-	19.56	18.95	-	-	-	0	-	2.87%
2018-09-12	29.60	29.50	-	29.55	29.60	5,900	174,385	29.557	19.02	18.95	-	18.99	19.02	9,183	18.989	-1.00%
2018-09-11	29.90	29.50	-	29.90	29.95	1,300	38,890	29.915	19.21	18.95	-	19.21	19.24	2,023	19.220	-0.50%
2018-09-10	30.05	29.50	-	30.05	30.45	1,200	36,100	30.083	19.31	18.95	-	19.31	19.56	1,868	19.328	-1.48%
2018-09-07	30.50	30.05	-	-	-	0	0	-	19.60	19.31	-	-	-	0	-	0.00%
2018-09-06	30.50	30.40	-	30.50	30.60	1,300	39,680	30.523	19.60	19.53	-	19.60	19.66	2,023	19.610	-0.65%
2018-09-05	30.70	30.60	-	30.70	30.90	1,200	36,925	30.771	19.72	19.66	-	19.72	19.85	1,868	19.769	-2.38%
2018-09-04	31.45	-	-	31.35	31.35	100	3,135	31.350	20.21	-	-	20.14	20.14	156	20.142	0.00%
2018-09-03	31.45	-	-	-	-	0	0	-	20.21	-	-	-	-	0	-	-0.63%
2018-08-31	31.65	-	-	-	-	0	0	-	20.33	-	-	-	-	0	-	-0.63%
2018-08-30	31.85	-	-	31.95	32.15	3,100	99,065	31.957	20.46	-	-	20.53	20.66	4,825	20.531	-0.93%
2018-08-29	32.15	-	-	32.00	32.15	400	12,815	32.038	20.66	-	-	20.56	20.66	623	20.583	0.00%
2018-08-28	32.15	31.75	32.25	31.95	32.15	1,200	38,400	32.000	20.66	20.40	20.72	20.53	20.66	1,868	20.559	0.16%
2018-08-27	32.10	-	32.10	31.75	32.10	300	9,580	31.933	20.62	-	20.62	20.40	20.62	467	20.516	3.05%
2018-08-24	31.15	-	-	31.15	31.15	900	28,035	31.150	20.01	-	-	20.01	20.01	1,401	20.013	0.00%
2018-08-23	31.15	-	31.15	-	-	0	0	-	20.01	-	20.01	-	-	0	-	0.00%
2018-08-22	31.15	29.65	-	31.15	31.30	200	6,245	31.225	20.01	19.05	-	20.01	20.11	311	20.061	0.65%
2018-08-21	30.95	30.55	-	-	-	0	0	-	19.88	19.63	-	-	-	0	-	0.32%
2018-08-20	30.85	30.55	-	30.55	30.85	200	6,140	30.700	19.82	19.63	-	19.63	19.82	311	19.724	1.65%
2018-08-17	30.35	29.65	-	30.35	30.35	100	3,035	30.350	19.50	19.05	-	19.50	19.50	156	19.499	0.33%
2018-08-16	30.25	29.65	-	30.20	30.30	44,600	1,348,915	30.245	19.43	19.05	-	19.40	19.47	69,419	19.431	-0.17%
2018-08-15	30.30	-	-	30.25	30.55	14,400	436,820	30.335	19.47	-	-	19.43	19.63	22,413	19.489	-1.78%
2018-08-14	30.85	-	-	30.75	30.80	10,200	313,910	30.776	19.82	-	-	19.76	19.79	15,876	19.772	-0.80%
2018-08-13	31.10	-	31.30	31.10	31.10	100	3,110	31.100	19.98	-	20.11	19.98	19.98	156	19.981	-1.27%
2018-08-10	31.50	-	-	31.70	31.90	53,800	1,708,305	31.753	20.24	-	-	20.37	20.49	83,739	20.400	-0.63%
2018-08-09	31.70	-	-	31.30	31.85	164,100	5,202,930	31.706	20.37	-	-	20.11	20.46	255,420	20.370	0.79%
2018-08-08	31.45	-	-	31.45	31.55	47,700	1,501,415	31.476	20.21	-	-	20.21	20.27	74,244	20.223	0.16%
2018-08-07	31.40	-	-	31.05	31.45	105,600	3,298,845	31.239	20.17	-	-	19.95	20.21	164,365	20.070	1.45%
2018-08-06	30.95	-	-	31.00	31.25	10,000	311,250	31.125	19.88	-	-	19.92	20.08	15,565	19.997	0.49%
2018-08-03	30.80	-	-	30.80	30.90	18,000	555,700	30.872	19.79	-	-	19.79	19.85	28,017	19.835	-0.48%
2018-08-02	30.95	-	-	30.90	31.40	47,700	1,482,845	31.087	19.88	-	-	19.85	20.17	74,244	19.972	-2.37%
2018-08-01	31.70	31.90	32.05	31.90	32.25	55,400	1,773,150	32.006	20.37	20.49	20.59	20.49	20.72	86,229	20.563	-1.09%
2018-07-31	32.05	-	-	31.95	32.10	90,000	2,882,500	32.028	20.59	-	-	20.53	20.62	140,084	20.577	0.16%
2018-07-30	32.00	-	-	31.90	32.30	54,900	1,761,025	32.077	20.56	-	-	20.49	20.75	85,451	20.609	-0.47%
2018-07-27	32.15	32.10	-	32.10	32.25	80,000	2,573,515	32.169	20.66	20.62	-	20.62	20.72	124,519	20.668	-0.31%
2018-07-26	32.25	-	32.35	32.10	32.50	30,400	979,855	32.232	20.72	-	20.78	20.62	20.88	47,317	20.708	-0.31%
2018-07-25	32.35	32.25	-	32.15	32.30	110,200	3,551,950	32.232	20.78	20.72	-	20.66	20.75	171,525	20.708	1.09%
2018-07-24	32.00	31.95	32.10	31.90	32.00	55,100	1,760,435	31.950	20.56	20.53	20.62	20.49	20.56	85,762	20.527	2.07%
2018-07-23	31.35	31.20	-	31.25	31.50	119,700	3,753,425	31.357	20.14	20.05	-	20.08	20.24	186,312	20.146	0.16%
2018-07-20	31.30	30.80	-	30.55	31.25	137,500	4,225,125	30.728	20.11	19.79	-	19.63	20.08	214,017	19.742	0.97%
2018-07-19	31.00	30.95	31.05	31.00	31.35	216,900	6,771,190	31.218	19.92	19.88	19.95	19.92	20.14	337,602	20.057	-0.64%
2018-07-18	31.20	31.10	31.25	31.25	31.35	70,100	2,193,635	31.293	20.05	19.98	20.08	20.08	20.14	109,110	20.105	-0.32%
2018-07-17	31.30	31.25	31.40	31.30	31.40	80,300	2,518,150	31.359	20.11	20.08	20.17	20.11	20.17	124,986	20.147	-1.26%
2018-07-16	31.70	31.70	31.80	31.55	31.95	44,500	1,409,825	31.682	20.37	20.37	20.43	20.27	20.53	69,264	20.354	-0.78%
2018-07-13	31.95	31.85	31.95	31.85	31.95	33,000	1,051,800	31.873	20.53	20.46	20.53	20.46	20.53	51,364	20.477	0.63%
2018-07-12	31.75	31.70	31.85	31.50	31.80	100,400	3,187,430	31.747	20.40	20.37	20.46	20.24	20.43	156,271	20.397	0.79%
2018-07-11	31.50	31.50	31.60	31.40	31.55	37,100	1,167,265	31.463	20.24	20.24	20.30	20.17	20.27	57,746	20.214	-1.56%
2018-07-10	32.00	31.95	32.00	31.85	32.05	96,000	3,073,050	32.011	20.56	20.53	20.56	20.46	20.59	149,423	20.566	1.27%
2018-07-09	31.60	31.55	31.70	31.50	31.65	35,000	1,105,000	31.571	20.30	20.27	20.37	20.24	20.33	54,477	20.284	0.00%
2018-07-06	31.60	31.50	31.70	30.95	31.60	77,000	2,409,110	31.287	20.30	20.24	20.37	19.88	20.30	119,850	20.101	1.12%
2018-07-05	31.25	31.25	31.30	30.90	31.25	60,900	1,895,040	31.117	20.08	20.08	20.11	19.85	20.08	94,790	19.992	-0.16%
2018-07-04	31.30	31.25	31.35	31.25	31.40	30,100	943,125	31.333	20.11	20.08	20.14	20.08	20.17	46,850	20.131	0.00%
2018-07-03	31.30	31.30	31.40	30.35	31.30	99,600	3,076,170	30.885	20.11	20.11	20.17	19.50	20.11	155,026	19.843	-1.88%
2018-06-29	31.90	31.80	31.90	31.00	31.90	67,200	2,111,515	31.421	20.49	20.43	20.49	19.92	20.49	104,596	20.187	2.74%
2018-06-28	31.05	30.95	31.05	31.05	31.15	34,600	1,076,295	31.107	19.95	19.88	19.95	19.95	20.01	53,854	19.985	-0.48%
2018-06-27	31.20	31.10	31.20	31.20	31.75	49,200	1,551,260	31.530	20.05	19.98	20.05	20.05	20.40	76,579	20.257	-1.58%
2018-06-26	31.70	31.60	31.70	31.40	31.70	35,200	1,108,790	31.500	20.37	20.30	20.37	20.17	20.37	54,788	20.238	-1.86%
2018-06-25	32.30	32.20	32.35	32.30	32.50	40,100	1,297,500	32.357	20.75	20.69	20.78	20.75	20.88	62,415	20.788	-0.77%
2018-06-22	32.55	32.50	32.60	32.15	32.55	42,900	1,392,300	32.455	20.91	20.88	20.94	20.66	20.91	66,773	20.851	-0.97%
2018-06-21	33.25	33.10	33.25	33.15	35.85	60,900	2,037,235	33.452	21.12	21.02	21.12	21.05	22.77	95,886	21.246	-0.60%
2018-06-20	33.45	33.30	33.60	33.10	33.50	46,800	1,559,855	33.330	21.25	21.15	21.34	21.02	21.28	73,686	21.169	1.06%
2018-06-19	33.10	33.05	33.20	32.70	33.20	43,000	1,421,525	33.059	21.02	20.99	21.09	20.77	21.09	67,703	20.997	-4.34%
2018-06-15	34.60	34.55	34.65	34.55	34.70	37,700	1,304,980	34.615	21.98	21.94	22.01	21.94	22.04	59,358	21.985	-0.43%
2018-06-14	34.75	34.70	34.85	34.60	34.85	36,200	1,259,270	34.787	22.07	22.04	22.13	21.98	22.13	56,996	22.094	-1.70%
2018-06-13	35.35	35.25	35.40	35.35	35.70	68,000	2,414,500	35.507	22.45	22.39	22.48	22.45	22.67	107,065	22.552	-0.28%
2018-06-12	35.45	35.40	35.50	35.30	35.45	42,600	1,507,400	35.385	22.52	22.48	22.55	22.42	22.52	67,073	22.474	0.71%
2018-06-11	35.20	35.15	35.30	34.50	35.30	97,000	3,389,785	34.946	22.36	22.32	22.42	21.91	22.42	152,725	22.195	-0.28%
2018-06-08	35.30	35.20	35.35	35.30	36.05	111,800	3,999,390	35.773	22.42	22.36	22.45	22.42	22.90	176,027	22.720	-1.12%
2018-06-07	35.70	35.65	35.85	35.40	35.70	65,800	2,337,330	35.522	22.67	22.64	22.77	22.48	22.67	103,601	22.561	0.99%
2018-06-06	35.35	35.25	35.40	34.55	35.35	62,600	2,193,885	35.046	22.45	22.39	22.48	21.94	22.45	98,563	22.259	0.57%
2018-06-05	35.15	35.05	35.20	34.85	35.15	71,700	2,508,505	34.986	22.32	22.26	22.36	22.13	22.32	112,890	22.221	0.86%
2018-06-04	34.85	34.85	34.95	34.70	34.85	33,000	1,147,230	34.765	22.13	22.13	22.20	22.04	22.13	51,958	22.080	1.60%
2018-06-01	34.30	34.20	34.40	34.15	34.50	84,000	2,882,050	34.310	21.78	21.72	21.85	21.69	21.91	132,256	21.791	-0.72%
2018-05-31	34.55	34.55	34.75	33.55	34.45	99,600	3,376,910	33.905	21.94	21.94	22.07	21.31	21.88	156,818	21.534	1.92%
2018-05-30	33.90	33.90	33.95	33.80	34.00	40,400	1,368,875	33.883	21.53	21.53	21.56	21.47	21.59	63,609	21.520	-1.88%
2018-05-29	34.55	34.45	34.55	34.55	34.80	57,000	1,977,230	34.688	21.94	21.88	21.94	21.94	22.10	89,745	22.032	-0.29%
2018-05-28	34.65	34.65	34.70	34.35	34.65	33,600	1,161,455	34.567	22.01	22.01	22.04	21.82	22.01	52,903	21.955	-0.72%
2018-05-25	34.90	34.85	35.00	34.75	34.90	39,900	1,389,630	34.828	22.17	22.13	22.23	22.07	22.17	62,822	22.120	0.43%
2018-05-24	34.75	34.75	34.85	34.60	34.70	70,000	2,425,500	34.650	22.07	22.07	22.13	21.98	22.04	110,214	22.007	-1.00%
2018-05-23	35.10	35.00	35.10	35.10	35.30	50,200	1,768,940	35.238	22.29	22.23	22.29	22.29	22.42	79,039	22.381	-1.96%
2018-05-21	35.80	35.75	35.85	35.75	35.90	52,000	1,863,900	35.844	22.74	22.71	22.77	22.71	22.80	81,873	22.766	1.27%
2018-05-18	35.35	35.35	35.45	35.35	35.65	61,100	2,167,385	35.473	22.45	22.45	22.52	22.45	22.64	96,201	22.530	-0.14%
2018-05-17	35.40	35.35	35.45	35.40	35.65	57,800	2,052,640	35.513	22.48	22.45	22.52	22.48	22.64	91,005	22.555	-0.42%
2018-05-16	35.55	35.50	35.65	35.30	35.60	60,000	2,128,690	35.478	22.58	22.55	22.64	22.42	22.61	94,469	22.533	-0.14%
2018-05-15	35.60	35.55	35.70	35.50	35.80	44,700	1,593,115	35.640	22.61	22.58	22.67	22.55	22.74	70,379	22.636	-0.70%
2018-05-14	35.85	35.75	35.85	35.70	35.95	69,600	2,493,495	35.826	22.77	22.71	22.77	22.67	22.83	109,584	22.754	1.56%
2018-05-11	35.30	35.25	35.30	35.00	35.30	46,700	1,641,415	35.148	22.42	22.39	22.42	22.23	22.42	73,528	22.324	1.44%
2018-05-10	34.80	34.75	34.95	34.55	34.80	58,200	2,018,740	34.686	22.10	22.07	22.20	21.94	22.10	91,635	22.030	1.02%
2018-05-09	34.45	34.45	34.50	33.45	34.40	84,700	2,888,980	34.108	21.88	21.88	21.91	21.25	21.85	133,359	21.663	0.15%
2018-05-08	34.40	34.35	34.45	34.25	34.40	59,500	2,042,400	34.326	21.85	21.82	21.88	21.75	21.85	93,682	21.801	2.08%
2018-05-07	33.70	33.65	33.80	33.45	33.90	61,200	2,062,830	33.706	21.40	21.37	21.47	21.25	21.53	96,358	21.408	0.30%
2018-05-04	33.60	33.50	33.65	33.60	33.95	10,400	351,280	33.777	21.34	21.28	21.37	21.34	21.56	16,375	21.453	-1.32%
2018-05-03	34.05	34.00	34.05	33.90	34.05	7,900	268,535	33.992	21.63	21.59	21.63	21.53	21.63	12,438	21.589	-1.59%
2018-05-02	34.60	34.50	34.65	34.40	34.70	35,100	1,211,640	34.520	21.98	21.91	22.01	21.85	22.04	55,264	21.924	-0.29%
2018-04-30	34.70	34.60	34.70	33.65	34.70	46,000	1,579,780	34.343	22.04	21.98	22.04	21.37	22.04	72,426	21.812	3.12%
2018-04-27	33.65	33.60	33.75	33.45	33.65	21,400	719,020	33.599	21.37	21.34	21.44	21.25	21.37	33,694	21.340	0.60%
2018-04-26	33.45	33.35	33.50	33.45	33.75	29,000	974,910	33.618	21.25	21.18	21.28	21.25	21.44	45,660	21.352	-0.74%
2018-04-25	33.70	33.65	33.75	33.65	33.75	18,400	619,900	33.690	21.40	21.37	21.44	21.37	21.44	28,970	21.398	-0.74%
2018-04-24	33.95	33.85	34.05	33.05	33.95	11,800	394,260	33.412	21.56	21.50	21.63	20.99	21.56	18,579	21.221	2.41%
2018-04-23	33.15	33.05	33.20	33.15	33.65	14,100	471,825	33.463	21.05	20.99	21.09	21.05	21.37	22,200	21.253	-0.90%
2018-04-20	33.45	33.30	33.50	33.45	34.00	10,500	353,940	33.709	21.25	21.15	21.28	21.25	21.59	16,532	21.409	-1.62%
2018-04-19	34.00	33.95	34.15	33.80	34.05	20,200	686,320	33.976	21.59	21.56	21.69	21.47	21.63	31,805	21.579	2.26%
2018-04-18	33.25	33.20	33.35	33.15	33.30	10,600	352,130	33.220	21.12	21.09	21.18	21.05	21.15	16,690	21.099	0.76%
2018-04-17	33.00	32.90	33.00	33.00	33.25	10,200	338,210	33.158	20.96	20.90	20.96	20.96	21.12	16,060	21.060	-0.45%
2018-04-16	33.15	33.10	33.25	33.15	33.75	24,100	806,750	33.475	21.05	21.02	21.12	21.05	21.44	37,945	21.261	-2.07%
2018-04-13	33.85	33.80	33.95	33.80	34.15	4,500	152,825	33.961	21.50	21.47	21.56	21.47	21.69	7,085	21.570	0.00%
2018-04-12	33.85	33.85	33.95	33.85	34.30	7,000	239,050	34.150	21.50	21.50	21.56	21.50	21.78	11,021	21.690	-0.59%
2018-04-11	34.05	33.95	34.10	33.60	34.20	22,200	751,285	33.842	21.63	21.56	21.66	21.34	21.72	34,953	21.494	1.04%
2018-04-10	33.70	33.60	33.70	32.40	33.70	12,500	409,615	32.769	21.40	21.34	21.40	20.58	21.40	19,681	20.813	1.81%
2018-04-09	33.10	32.95	33.10	32.40	33.25	23,900	785,095	32.849	21.02	20.93	21.02	20.58	21.12	37,630	20.863	1.38%
2018-04-06	32.65	32.60	32.85	32.30	32.75	23,800	773,515	32.501	20.74	20.71	20.86	20.51	20.80	37,473	20.642	0.31%
2018-04-04	32.55	32.50	32.70	32.55	33.05	38,700	1,266,895	32.736	20.67	20.64	20.77	20.67	20.99	60,932	20.792	-1.66%
2018-04-03	33.10	33.05	33.20	32.65	33.10	21,000	689,300	32.824	21.02	20.99	21.09	20.74	21.02	33,064	20.847	0.00%
2018-03-29	33.10	33.05	33.25	32.60	33.10	67,100	2,205,980	32.876	21.02	20.99	21.12	20.71	21.02	105,648	20.881	0.15%
2018-03-28	33.05	32.95	33.10	32.70	33.55	45,100	1,502,920	33.324	20.99	20.93	21.02	20.77	21.31	71,009	21.165	-1.64%
2018-03-27	33.60	33.50	33.60	33.45	33.70	82,500	2,769,325	33.568	21.34	21.28	21.34	21.25	21.40	129,895	21.320	2.91%
2018-03-26	32.65	32.65	32.85	32.25	32.60	21,300	690,095	32.399	20.74	20.74	20.86	20.48	20.71	33,536	20.577	0.46%
2018-03-23	32.50	32.40	32.60	32.20	32.50	9,900	320,070	32.330	20.64	20.58	20.71	20.45	20.64	15,587	20.534	-3.13%
2018-03-22	33.55	33.45	33.60	33.75	34.10	19,100	646,055	33.825	21.31	21.25	21.34	21.44	21.66	30,073	21.483	-0.45%
2018-03-21	33.70	33.70	33.90	33.70	34.25	23,000	784,575	34.112	21.40	21.40	21.53	21.40	21.75	36,213	21.666	0.75%
2018-03-20	33.45	33.50	33.60	33.20	33.60	32,000	1,070,350	33.448	21.25	21.28	21.34	21.09	21.34	50,383	21.244	-0.89%
2018-03-19	33.75	33.70	33.85	33.45	33.80	25,300	852,040	33.678	21.44	21.40	21.50	21.25	21.47	39,834	21.390	0.30%
2018-03-16	33.65	33.65	33.75	33.60	33.75	11,700	393,335	33.618	21.37	21.37	21.44	21.34	21.44	18,421	21.352	-0.44%
2018-03-15	33.80	33.80	33.90	33.25	33.65	21,800	730,230	33.497	21.47	21.47	21.53	21.12	21.37	34,324	21.275	1.20%
2018-03-14	33.40	33.35	33.45	33.35	33.45	35,000	1,169,050	33.401	21.21	21.18	21.25	21.18	21.25	55,107	21.214	-1.33%
2018-03-13	33.85	33.70	33.85	33.65	33.85	7,600	256,620	33.766	21.50	21.40	21.50	21.37	21.50	11,966	21.446	0.59%
2018-03-12	33.65	33.65	33.75	33.50	33.55	3,000	100,600	33.533	21.37	21.37	21.44	21.28	21.31	4,723	21.298	1.97%
2018-03-09	33.00	32.90	33.00	32.60	33.20	48,000	1,576,475	32.843	20.96	20.90	20.96	20.71	21.09	75,575	20.860	1.07%
2018-03-08	32.65	32.65	32.75	32.40	32.70	128,300	4,183,165	32.605	20.74	20.74	20.80	20.58	20.77	202,006	20.708	1.40%
2018-03-07	32.20	32.15	32.35	32.20	32.75	15,400	501,390	32.558	20.45	20.42	20.55	20.45	20.80	24,247	20.678	-0.92%
2018-03-06	32.50	32.50	32.65	32.10	32.35	8,500	273,650	32.194	20.64	20.64	20.74	20.39	20.55	13,383	20.447	2.85%
2018-03-05	31.60	31.50	31.70	31.60	32.30	14,800	472,160	31.903	20.07	20.01	20.13	20.07	20.51	23,302	20.262	-1.40%
2018-03-02	32.05	32.05	32.15	32.05	32.20	5,000	160,700	32.140	20.36	20.36	20.42	20.36	20.45	7,872	20.413	-1.99%
2018-03-01	32.70	32.60	32.80	32.20	32.70	17,000	551,510	32.442	20.77	20.71	20.83	20.45	20.77	26,766	20.605	0.93%
2018-02-28	32.40	32.35	32.45	32.35	32.55	2,000	64,850	32.425	20.58	20.55	20.61	20.55	20.67	3,149	20.594	-1.67%
2018-02-27	32.95	32.95	33.00	32.95	33.70	8,600	286,090	33.266	20.93	20.93	20.96	20.93	21.40	13,541	21.128	-1.79%
2018-02-26	33.55	33.45	33.70	-	-	0	0	-	21.31	21.25	21.40	-	-	0	-	0.00%
2018-02-23	33.55	33.40	33.65	33.35	33.55	3,200	106,910	33.409	21.31	21.21	21.37	21.18	21.31	5,038	21.219	1.98%
2018-02-22	32.90	32.85	33.05	32.90	33.05	9,700	319,735	32.962	20.90	20.86	20.99	20.90	20.99	15,272	20.935	-1.50%
2018-02-21	33.40	33.40	33.55	32.60	33.40	16,700	550,570	32.968	21.21	21.21	21.31	20.71	21.21	26,294	20.939	3.25%
2018-02-20	32.35	32.25	32.35	32.35	33.30	21,700	714,740	32.937	20.55	20.48	20.55	20.55	21.15	34,166	20.919	-2.71%
2018-02-15	33.25	33.15	33.30	32.75	33.30	5,100	168,025	32.946	21.12	21.05	21.15	20.80	21.15	8,030	20.925	2.62%
2018-02-14	32.40	32.40	32.50	31.65	32.35	33,200	1,059,685	31.918	20.58	20.58	20.64	20.10	20.55	52,273	20.272	2.53%
2018-02-13	31.60	31.50	31.60	31.60	32.10	12,000	381,900	31.825	20.07	20.01	20.07	20.07	20.39	18,894	20.213	1.44%
2018-02-12	31.15	31.10	31.25	31.00	31.55	51,500	1,607,370	31.211	19.78	19.75	19.85	19.69	20.04	81,086	19.823	0.32%
2018-02-09	31.05	30.90	31.05	30.85	31.20	12,600	391,275	31.054	19.72	19.63	19.72	19.59	19.82	19,838	19.723	-3.57%
2018-02-08	32.20	32.20	32.30	32.20	32.70	26,400	854,665	32.374	20.45	20.45	20.51	20.45	20.77	41,566	20.561	-1.08%
2018-02-07	32.55	32.45	32.60	32.55	34.20	19,500	656,735	33.679	20.67	20.61	20.71	20.67	21.72	30,702	21.390	-1.06%
2018-02-06	32.90	32.90	33.15	32.90	33.75	28,400	949,310	33.426	20.90	20.90	21.05	20.90	21.44	44,715	21.230	-6.53%
2018-02-05	35.20	35.00	35.20	34.30	35.20	5,700	198,840	34.884	22.36	22.23	22.36	21.78	22.36	8,975	22.156	-0.71%
2018-02-02	35.45	35.40	35.50	35.05	35.50	24,300	858,750	35.340	22.52	22.48	22.55	22.26	22.55	38,260	22.445	0.00%
2018-02-01	35.45	35.30	35.40	35.45	35.85	8,500	302,270	35.561	22.52	22.42	22.48	22.52	22.77	13,383	22.586	0.00%
2018-01-31	35.45	35.40	35.60	34.85	35.45	24,200	850,325	35.137	22.52	22.48	22.61	22.13	22.52	38,102	22.317	0.42%
2018-01-30	35.30	35.30	35.40	35.25	35.80	40,900	1,456,020	35.600	22.42	22.42	22.48	22.39	22.74	64,396	22.610	-1.67%
2018-01-29	35.90	35.75	35.85	35.80	36.55	17,100	617,675	36.121	22.80	22.71	22.77	22.74	23.21	26,924	22.942	-0.14%
2018-01-26	35.95	35.95	36.10	35.60	36.25	23,700	853,975	36.033	22.83	22.83	22.93	22.61	23.02	37,315	22.885	1.70%
2018-01-25	35.35	35.30	35.40	35.15	35.60	17,900	632,185	35.318	22.45	22.42	22.48	22.32	22.61	28,183	22.431	-0.42%
2018-01-24	35.50	35.50	35.60	35.35	35.50	1,600	56,735	35.459	22.55	22.55	22.61	22.45	22.55	2,519	22.521	0.42%
2018-01-23	35.35	35.35	35.55	34.75	35.30	9,200	323,400	35.152	22.45	22.45	22.58	22.07	22.42	14,485	22.326	2.17%
2018-01-22	34.60	34.60	34.70	34.35	34.40	8,300	285,420	34.388	21.98	21.98	22.04	21.82	21.85	13,068	21.841	0.00%
2018-01-19	34.60	34.60	-	33.90	34.80	15,600	539,615	34.591	21.98	21.98	-	21.53	22.10	24,562	21.970	-0.14%
2018-01-18	34.65	34.60	34.75	34.25	34.85	94,400	3,266,485	34.603	22.01	21.98	22.07	21.75	22.13	148,631	21.977	2.21%
2018-01-17	33.90	33.85	33.95	33.85	33.90	6,500	220,300	33.892	21.53	21.50	21.56	21.50	21.53	10,234	21.526	-0.15%
2018-01-16	33.95	33.95	34.05	33.45	33.95	11,000	370,335	33.667	21.56	21.56	21.63	21.25	21.56	17,319	21.383	2.41%
2018-01-15	33.15	33.15	33.30	33.15	33.70	3,000	100,250	33.417	21.05	21.05	21.15	21.05	21.40	4,723	21.224	-0.45%
2018-01-12	33.30	33.25	33.35	33.30	33.30	1,000	33,300	33.300	21.15	21.12	21.18	21.15	21.15	1,574	21.150	1.06%
2018-01-11	32.95	32.90	33.00	32.90	32.95	2,000	65,850	32.925	20.93	20.90	20.96	20.90	20.93	3,149	20.912	0.15%
2018-01-10	32.90	32.80	32.90	32.65	33.00	5,600	183,715	32.806	20.90	20.83	20.90	20.74	20.96	8,817	20.836	1.23%
2018-01-09	32.50	32.50	32.65	-	-	0	0	-	20.64	20.64	20.74	-	-	0	-	0.31%
2018-01-08	32.40	32.35	32.50	32.30	32.50	4,700	152,300	32.404	20.58	20.55	20.64	20.51	20.64	7,400	20.581	0.78%
2018-01-05	32.15	32.05	32.25	32.05	32.20	11,400	366,280	32.130	20.42	20.36	20.48	20.36	20.45	17,949	20.407	0.47%
2018-01-04	32.00	31.85	32.00	31.75	32.50	18,500	590,750	31.932	20.32	20.23	20.32	20.17	20.64	29,128	20.281	0.95%
2018-01-03	31.70	31.55	31.70	31.70	31.70	1,200	38,040	31.700	20.13	20.04	20.13	20.13	20.13	1,889	20.134	0.79%
2018-01-02	31.45	31.45	31.65	31.45	31.60	5,400	170,110	31.502	19.97	19.97	20.10	19.97	20.07	8,502	20.008	2.61%
2017-12-29	30.65	30.65	30.90	30.65	30.80	2,500	76,850	30.740	19.47	19.47	19.63	19.47	19.56	3,936	19.524	-0.33%
2017-12-28	30.75	30.75	30.95	-	-	0	0	-	19.53	19.53	19.66	-	-	0	-	0.49%
2017-12-27	30.60	30.45	30.65	30.45	30.60	200	6,105	30.525	19.43	19.34	19.47	19.34	19.43	315	19.387	1.32%
2017-12-22	30.20	30.10	30.40	30.20	30.20	2,000	60,400	30.200	19.18	19.12	19.31	19.18	19.18	3,149	19.181	0.33%
2017-12-21	30.10	30.05	30.25	30.10	30.10	200	6,020	30.100	19.12	19.09	19.21	19.12	19.12	315	19.117	0.67%
2017-12-20	29.90	29.85	30.05	29.90	29.90	1,000	29,900	29.900	18.99	18.96	19.09	18.99	18.99	1,574	18.990	-0.33%
2017-12-19	30.00	29.90	30.10	29.90	30.00	2,300	68,850	29.935	19.05	18.99	19.12	18.99	19.05	3,621	19.012	0.33%
2017-12-18	29.90	29.90	30.10	29.70	29.90	3,000	89,260	29.753	18.99	18.99	19.12	18.86	18.99	4,723	18.897	0.50%
2017-12-15	29.75	29.65	29.85	29.75	29.90	3,000	89,450	29.817	18.90	18.83	18.96	18.90	18.99	4,723	18.937	-0.67%
2017-12-14	29.95	29.95	30.15	-	-	0	0	-	19.02	19.02	19.15	-	-	0	-	0.17%
2017-12-13	29.90	29.85	30.15	29.40	29.90	3,000	89,000	29.667	18.99	18.96	19.15	18.67	18.99	4,723	18.842	2.05%
2017-12-12	29.30	29.15	29.35	29.30	29.40	2,000	58,700	29.350	18.61	18.51	18.64	18.61	18.67	3,149	18.641	0.34%
2017-12-11	29.20	29.15	29.20	29.20	29.20	1,000	29,200	29.200	18.55	18.51	18.55	18.55	18.55	1,574	18.546	0.52%
2017-12-08	29.05	29.00	29.20	29.05	29.15	3,000	87,300	29.100	18.45	18.42	18.55	18.45	18.51	4,723	18.482	1.75%
2017-12-07	29.05	29.00	29.25	28.80	29.15	23,100	670,280	29.017	18.13	18.10	18.26	17.98	18.20	37,007	18.112	-1.02%
2017-12-06	29.35	-	-	29.60	29.80	1,300	38,610	29.700	18.32	-	-	18.48	18.60	2,083	18.539	-2.00%
2017-12-05	29.95	29.75	29.95	-	-	0	0	-	18.69	18.57	18.69	-	-	0	-	0.00%
2017-12-04	29.95	29.95	30.15	29.70	29.70	1,000	29,700	29.700	18.69	18.69	18.82	18.54	18.54	1,602	18.539	0.34%
2017-12-01	29.85	29.75	29.95	-	-	0	0	-	18.63	18.57	18.69	-	-	0	-	0.00%
2017-11-30	29.85	29.65	29.85	-	-	0	0	-	18.63	18.51	18.63	-	-	0	-	-0.67%
2017-11-29	30.05	30.05	30.25	29.90	29.90	600	17,940	29.900	18.76	18.76	18.88	18.66	18.66	961	18.664	0.17%
2017-11-28	30.00	29.80	30.00	-	-	0	0	-	18.73	18.60	18.73	-	-	0	-	0.00%
2017-11-27	30.00	29.80	30.00	30.35	30.35	800	24,280	30.350	18.73	18.60	18.73	18.94	18.94	1,282	18.944	-1.32%
2017-11-24	30.40	30.30	30.50	30.40	30.40	300	9,120	30.400	18.98	18.91	19.04	18.98	18.98	481	18.976	-0.33%
2017-11-23	30.50	30.30	30.60	-	-	0	0	-	19.04	18.91	19.10	-	-	0	-	0.00%
2017-11-22	30.50	30.50	30.70	-	-	0	0	-	19.04	19.04	19.16	-	-	0	-	0.66%
2017-11-21	30.30	30.30	30.45	30.00	30.00	2,000	60,000	30.000	18.91	18.91	19.01	18.73	18.73	3,204	18.726	0.66%
2017-11-20	30.10	30.05	30.25	30.10	30.10	3,000	90,300	30.100	18.79	18.76	18.88	18.79	18.79	4,806	18.788	-0.82%
2017-11-17	30.35	30.25	30.45	30.35	30.45	1,100	33,395	30.359	18.94	18.88	19.01	18.94	19.01	1,762	18.950	0.17%
2017-11-16	30.30	30.25	30.45	30.30	30.30	100	3,030	30.300	18.91	18.88	19.01	18.91	18.91	160	18.913	0.17%
2017-11-15	30.25	30.25	30.45	30.10	30.50	2,700	81,760	30.282	18.88	18.88	19.01	18.79	19.04	4,326	18.902	-1.47%
2017-11-14	30.70	30.50	30.70	30.70	30.70	200	6,140	30.700	19.16	19.04	19.16	19.16	19.16	320	19.163	-1.60%
2017-11-13	31.20	30.95	31.25	-	-	0	0	-	19.47	19.32	19.51	-	-	0	-	0.00%
2017-11-10	31.20	31.20	31.40	31.20	31.20	1,000	31,200	31.200	19.47	19.47	19.60	19.47	19.47	1,602	19.475	-0.32%
2017-11-09	31.30	31.30	31.50	31.20	31.20	400	12,480	31.200	19.54	19.54	19.66	19.47	19.47	641	19.475	0.00%
2017-11-08	31.30	31.15	31.35	31.30	31.30	100	3,130	31.300	19.54	19.44	19.57	19.54	19.54	160	19.537	0.64%
2017-11-07	31.10	31.10	31.35	30.90	31.10	1,800	55,820	31.011	19.41	19.41	19.57	19.29	19.41	2,884	19.357	2.64%
2017-11-06	30.30	30.30	30.50	30.30	30.30	500	15,150	30.300	18.91	18.91	19.04	18.91	18.91	801	18.913	-1.14%
2017-11-03	30.65	30.65	30.80	30.60	30.70	400	12,250	30.625	19.13	19.13	19.23	19.10	19.16	641	19.116	-0.33%
2017-11-02	30.75	30.70	30.90	30.75	30.75	300	9,225	30.750	19.19	19.16	19.29	19.19	19.19	481	19.194	0.00%
2017-11-01	30.75	30.60	30.75	-	-	0	0	-	19.19	19.10	19.19	-	-	0	-	-0.49%
2017-10-31	30.90	30.70	30.90	30.75	30.90	1,500	46,200	30.800	19.29	19.16	19.29	19.19	19.29	2,403	19.225	0.65%
2017-10-30	30.70	30.70	30.90	-	-	0	0	-	19.16	19.16	19.29	-	-	0	-	0.00%
2017-10-27	30.70	30.70	30.90	30.65	31.10	3,000	92,860	30.953	19.16	19.16	19.29	19.13	19.41	4,806	19.321	-1.29%
2017-10-26	31.10	31.00	31.10	-	-	0	0	-	19.41	19.35	19.41	-	-	0	-	0.00%
2017-10-25	31.10	31.10	31.30	-	-	0	0	-	19.41	19.41	19.54	-	-	0	-	0.32%
2017-10-24	31.00	-	31.20	30.80	31.00	4,000	123,750	30.938	19.35	-	19.47	19.23	19.35	6,408	19.311	-0.64%
2017-10-23	31.20	31.00	31.30	-	-	0	0	-	19.47	19.35	19.54	-	-	0	-	0.00%
2017-10-20	31.20	31.20	31.40	30.90	31.15	1,500	46,600	31.067	19.47	19.47	19.60	19.29	19.44	2,403	19.392	1.46%
2017-10-19	30.75	30.55	30.75	31.00	31.30	6,600	205,365	31.116	19.19	19.07	19.19	19.35	19.54	10,574	19.422	-0.16%
2017-10-18	30.80	30.75	30.80	30.60	30.80	7,800	238,980	30.639	19.23	19.19	19.23	19.10	19.23	12,496	19.124	0.00%
2017-10-17	30.80	30.65	30.80	-	-	0	0	-	19.23	19.13	19.23	-	-	0	-	-0.16%
2017-10-16	30.85	30.85	31.05	-	-	0	0	-	19.26	19.26	19.38	-	-	0	-	0.65%
2017-10-13	30.65	30.65	30.85	30.55	30.55	4,000	122,200	30.550	19.13	19.13	19.26	19.07	19.07	6,408	19.069	0.66%
2017-10-12	30.45	30.45	30.65	-	-	0	0	-	19.01	19.01	19.13	-	-	0	-	0.00%
2017-10-11	30.45	30.20	30.45	30.45	30.45	1,000	30,450	30.450	19.01	18.85	19.01	19.01	19.01	1,602	19.007	-1.62%
2017-10-10	30.95	30.95	31.15	-	-	0	0	-	19.32	19.32	19.44	-	-	0	-	0.65%
2017-10-09	30.75	30.65	30.85	30.75	30.75	1,000	30,750	30.750	19.19	19.13	19.26	19.19	19.19	1,602	19.194	-0.97%
2017-10-06	31.05	31.05	31.25	-	-	0	0	-	19.38	19.38	19.51	-	-	0	-	0.32%
2017-10-04	30.95	30.95	31.15	30.65	30.65	300	9,195	30.650	19.32	19.32	19.44	19.13	19.13	481	19.132	1.81%
2017-10-03	30.40	30.40	30.60	30.35	30.35	3,000	91,050	30.350	18.98	18.98	19.10	18.94	18.94	4,806	18.944	2.18%
2017-09-29	29.75	29.75	29.95	-	-	0	0	-	18.57	18.57	18.69	-	-	0	-	0.51%
2017-09-28	29.60	29.40	29.60	-	-	0	0	-	18.48	18.35	18.48	-	-	0	-	-0.34%
2017-09-27	29.70	29.70	29.90	-	-	0	0	-	18.54	18.54	18.66	-	-	0	-	1.02%
2017-09-26	29.40	29.25	29.40	-	-	0	0	-	18.35	18.26	18.35	-	-	0	-	-0.68%
2017-09-25	29.60	29.40	29.60	29.50	29.70	900	26,690	29.656	18.48	18.35	18.48	18.41	18.54	1,442	18.511	-3.11%
2017-09-22	30.55	30.50	30.70	30.55	30.60	3,500	106,950	30.557	19.07	19.04	19.16	19.07	19.10	5,607	19.074	-0.81%
2017-09-21	30.80	30.80	30.85	-	-	0	0	-	19.23	19.23	19.26	-	-	0	-	0.98%
2017-09-20	30.50	30.50	30.60	-	-	0	0	-	19.04	19.04	19.10	-	-	0	-	0.00%
2017-09-19	30.50	30.35	30.55	30.10	30.50	4,000	121,600	30.400	19.04	18.94	19.07	18.79	19.04	6,408	18.976	0.00%
2017-09-18	30.50	30.35	30.55	30.50	30.50	1,000	30,500	30.500	19.04	18.94	19.07	19.04	19.04	1,602	19.038	2.18%
2017-09-15	29.85	29.85	30.05	29.55	29.55	500	14,775	29.550	18.63	18.63	18.76	18.45	18.45	801	18.445	1.02%
2017-09-14	29.55	29.55	29.75	29.50	29.50	500	14,750	29.500	18.45	18.45	18.57	18.41	18.41	801	18.414	-1.17%
2017-09-13	29.90	29.50	-	30.00	30.00	2,000	60,000	30.000	18.66	18.41	-	18.73	18.73	3,204	18.726	1.70%
2017-09-12	29.40	29.40	-	29.35	29.50	42,000	1,232,990	29.357	18.35	18.35	-	18.32	18.41	67,286	18.325	0.86%
2017-09-11	29.15	28.95	29.15	28.90	29.15	5,700	165,700	29.070	18.20	18.07	18.20	18.04	18.20	9,132	18.146	1.04%
2017-09-08	28.85	28.70	28.90	28.85	28.85	100	2,885	28.850	18.01	17.91	18.04	18.01	18.01	160	18.008	-0.35%
2017-09-07	28.95	28.80	29.00	28.95	28.95	200	5,790	28.950	18.07	17.98	18.10	18.07	18.07	320	18.071	0.52%
2017-09-06	28.80	28.75	28.80	-	-	0	0	-	17.98	17.95	17.98	-	-	0	-	0.00%
2017-09-05	28.80	28.75	28.95	28.75	28.80	5,800	166,840	28.766	17.98	17.95	18.07	17.95	17.98	9,292	17.955	0.17%
2017-09-04	28.75	28.60	28.80	28.75	29.10	5,100	147,550	28.931	17.95	17.85	17.98	17.95	18.16	8,170	18.059	-1.03%
2017-09-01	29.05	28.85	29.05	29.05	29.05	1,000	29,050	29.050	18.13	18.01	18.13	18.13	18.13	1,602	18.133	-0.51%
2017-08-31	29.20	29.10	29.30	29.20	29.20	7,600	221,920	29.200	18.23	18.16	18.29	18.23	18.23	12,176	18.227	0.52%
2017-08-30	29.05	28.95	29.15	29.05	29.35	2,000	58,400	29.200	18.13	18.07	18.20	18.13	18.32	3,204	18.227	0.17%
2017-08-29	29.00	29.00	29.20	28.55	28.80	3,200	91,790	28.684	18.10	18.10	18.23	17.82	17.98	5,127	17.905	1.22%
2017-08-28	28.65	28.60	28.75	28.45	28.75	9,500	271,275	28.555	17.88	17.85	17.95	17.76	17.95	15,220	17.824	0.53%
2017-08-25	28.50	-	-	28.25	28.55	46,000	1,299,800	28.257	17.79	-	-	17.63	17.82	73,695	17.638	1.60%
2017-08-24	28.05	28.05	28.25	27.95	27.95	500	13,975	27.950	17.51	17.51	17.63	17.45	17.45	801	17.446	0.36%
2017-08-22	27.95	27.90	28.10	27.95	27.95	1,000	27,950	27.950	17.45	17.42	17.54	17.45	17.45	1,602	17.446	0.36%
2017-08-21	27.85	27.85	28.05	-	-	0	0	-	17.38	17.38	17.51	-	-	0	-	1.27%
2017-08-18	27.50	27.20	27.50	-	-	0	0	-	17.17	16.98	17.17	-	-	0	-	0.00%
2017-08-17	27.50	27.50	27.80	-	-	0	0	-	17.17	17.17	17.35	-	-	0	-	0.00%
2017-08-16	27.50	27.50	27.80	27.35	27.35	700	19,145	27.350	17.17	17.17	17.35	17.07	17.07	1,121	17.072	0.73%
2017-08-15	27.30	27.30	27.60	27.30	27.45	1,100	30,180	27.436	17.04	17.04	17.23	17.04	17.13	1,762	17.126	0.00%
2017-08-14	27.30	27.30	27.60	27.25	27.25	100	2,725	27.250	17.04	17.04	17.23	17.01	17.01	160	17.009	1.49%
2017-08-11	26.90	26.85	26.95	26.90	27.35	2,800	75,520	26.971	16.79	16.76	16.82	16.79	17.07	4,486	16.836	-2.71%
2017-08-10	27.65	27.35	27.65	-	-	0	0	-	17.26	17.07	17.26	-	-	0	-	-0.18%
2017-08-09	27.70	27.15	-	-	-	0	0	-	17.29	16.95	-	-	-	0	-	0.18%
2017-08-08	27.65	27.65	27.95	27.45	27.45	1,000	27,450	27.450	17.26	17.26	17.45	17.13	17.13	1,602	17.134	0.55%
2017-08-07	27.50	27.40	27.60	27.50	27.55	3,400	93,550	27.515	17.17	17.10	17.23	17.17	17.20	5,447	17.175	-0.54%
2017-08-04	27.65	27.55	27.75	27.65	27.65	1,000	27,650	27.650	17.26	17.20	17.32	17.26	17.26	1,602	17.259	-0.72%
2017-08-03	27.85	27.65	27.85	-	-	0	0	-	17.38	17.26	17.38	-	-	0	-	0.00%
2017-08-02	27.85	27.80	27.95	27.80	28.15	3,400	94,960	27.929	17.38	17.35	17.45	17.35	17.57	5,447	17.433	-0.18%
2017-08-01	27.90	27.90	28.10	27.00	28.20	10,600	289,865	27.346	17.42	17.42	17.54	16.85	17.60	16,982	17.069	-1.41%
2017-07-31	28.30	-	28.50	28.10	28.30	2,600	73,280	28.185	17.66	-	17.79	17.54	17.66	4,165	17.593	1.07%
2017-07-28	28.00	28.00	28.10	28.00	28.20	6,300	177,080	28.108	17.48	17.48	17.54	17.48	17.60	10,093	17.545	-1.41%
2017-07-27	28.40	28.40	28.50	-	-	0	0	-	17.73	17.73	17.79	-	-	0	-	3.27%
2017-07-26	27.50	27.50	27.60	26.95	27.40	2,400	65,310	27.213	17.17	17.17	17.23	16.82	17.10	3,845	16.986	2.23%
2017-07-25	26.90	26.90	26.95	-	-	0	0	-	16.79	16.79	16.82	-	-	0	-	0.00%
2017-07-24	26.90	-	26.95	-	-	0	0	-	16.79	-	16.82	-	-	0	-	0.00%
2017-07-21	26.90	26.80	-	-	-	0	0	-	16.79	16.73	-	-	-	0	-	0.00%
2017-07-20	26.90	26.90	27.00	26.70	26.70	500	13,350	26.700	16.79	16.79	16.85	16.67	16.67	801	16.666	1.51%
2017-07-19	26.50	26.50	26.60	26.35	26.35	100	2,635	26.350	16.54	16.54	16.60	16.45	16.45	160	16.448	0.19%
2017-07-18	26.45	26.35	26.45	-	-	0	0	-	16.51	16.45	16.51	-	-	0	-	0.00%
2017-07-17	26.45	26.45	26.55	26.35	26.45	2,100	55,535	26.445	16.51	16.51	16.57	16.45	16.51	3,364	16.507	0.38%
2017-07-14	26.35	26.40	26.50	26.20	26.20	6,000	157,200	26.200	16.45	16.48	16.54	16.35	16.35	9,612	16.354	0.76%
2017-07-13	26.15	26.15	26.20	-	-	0	0	-	16.32	16.32	16.35	-	-	0	-	0.38%
2017-07-12	26.05	26.00	26.10	26.05	26.05	200	5,210	26.050	16.26	16.23	16.29	16.26	16.26	320	16.260	-0.38%
2017-07-11	26.15	26.15	26.20	25.90	25.90	100	2,590	25.900	16.32	16.32	16.35	16.17	16.17	160	16.167	1.16%
2017-07-10	25.85	25.85	25.95	-	-	0	0	-	16.14	16.14	16.20	-	-	0	-	0.00%
2017-07-07	25.85	25.85	25.95	25.80	26.10	800	20,730	25.913	16.14	16.14	16.20	16.10	16.29	1,282	16.175	-0.96%
2017-07-06	26.10	26.00	26.10	26.10	26.10	200	5,220	26.100	16.29	16.23	16.29	16.29	16.29	320	16.292	0.77%
2017-07-05	25.90	26.00	26.10	25.90	25.90	1,000	25,900	25.900	16.17	16.23	16.29	16.17	16.17	1,602	16.167	0.19%
2017-07-04	25.85	25.90	26.00	25.80	25.90	2,200	56,860	25.846	16.14	16.17	16.23	16.10	16.17	3,525	16.133	-0.19%
2017-07-03	25.90	25.90	26.00	-	-	0	0	-	16.17	16.17	16.23	-	-	0	-	0.97%
2017-06-30	25.65	25.65	25.80	25.50	25.65	8,800	224,970	25.565	16.01	16.01	16.10	15.92	16.01	14,098	15.957	0.39%
2017-06-29	25.80	25.80	25.90	25.55	25.55	100	2,555	25.550	15.95	15.95	16.01	15.79	15.79	162	15.794	1.18%
2017-06-28	25.50	25.00	-	-	-	0	0	-	15.76	15.45	-	-	-	0	-	0.00%
2017-06-27	25.50	25.55	25.65	25.25	25.35	8,000	202,620	25.328	15.76	15.79	15.86	15.61	15.67	12,942	15.656	0.79%
2017-06-26	25.30	25.00	25.30	25.30	25.30	5,200	131,560	25.300	15.64	15.45	15.64	15.64	15.64	8,412	15.639	2.02%
2017-06-23	24.80	-	25.20	-	-	0	0	-	15.33	-	15.58	-	-	0	-	0.00%
2017-06-22	24.80	-	25.20	-	-	0	0	-	15.33	-	15.58	-	-	0	-	0.00%
2017-06-21	24.80	-	25.00	24.80	24.80	11,700	290,160	24.800	15.33	-	15.45	15.33	15.33	18,927	15.330	-0.80%
2017-06-20	25.00	24.30	25.20	-	-	0	0	-	15.45	15.02	15.58	-	-	0	-	0.00%
2017-06-19	25.00	24.30	25.20	-	-	0	0	-	15.45	15.02	15.58	-	-	0	-	0.00%
2017-06-16	25.00	24.30	25.20	25.00	25.00	2,000	50,000	25.000	15.45	15.02	15.58	15.45	15.45	3,235	15.454	0.00%
2017-06-15	25.00	24.30	25.20	25.00	25.00	400	10,000	25.000	15.45	15.02	15.58	15.45	15.45	647	15.454	-0.60%
2017-06-14	25.15	-	25.60	25.20	25.20	1,000	25,200	25.200	15.55	-	15.82	15.58	15.58	1,618	15.577	-1.18%
2017-06-13	25.45	25.20	25.45	25.45	25.45	200	5,090	25.450	15.73	15.58	15.73	15.73	15.73	324	15.732	0.00%
2017-06-12	25.45	25.20	-	-	-	0	0	-	15.73	15.58	-	-	-	0	-	0.00%
2017-06-09	25.45	25.20	-	25.45	25.45	1,500	38,175	25.450	15.73	15.58	-	15.73	15.73	2,427	15.732	0.00%
2017-06-08	25.45	25.20	-	-	-	0	0	-	15.73	15.58	-	-	-	0	-	0.00%
2017-06-07	25.45	25.20	-	-	-	0	0	-	15.73	15.58	-	-	-	0	-	0.00%
2017-06-06	25.45	25.00	-	-	-	0	0	-	15.73	15.45	-	-	-	0	-	0.59%
2017-06-05	25.30	25.00	-	-	-	0	0	-	15.64	15.45	-	-	-	0	-	0.00%
2017-06-02	25.30	25.00	-	-	-	0	0	-	15.64	15.45	-	-	-	0	-	0.00%
2017-06-01	25.30	25.05	-	-	-	0	0	-	15.64	15.48	-	-	-	0	-	0.00%
2017-05-31	25.30	-	-	25.35	25.35	500	12,675	25.350	15.64	-	-	15.67	15.67	809	15.670	-0.20%
2017-05-29	25.35	24.35	25.60	25.00	25.35	35,600	901,430	25.321	15.67	15.05	15.82	15.45	15.67	57,591	15.652	4.32%
2017-05-26	24.30	-	-	24.20	24.40	26,400	643,360	24.370	15.02	-	-	14.96	15.08	42,708	15.064	-0.82%
2017-05-25	24.50	23.50	-	23.60	24.60	16,700	408,920	24.486	15.14	14.53	-	14.59	15.21	27,016	15.136	0.82%
2017-05-24	24.30	23.80	-	-	-	0	0	-	15.02	14.71	-	-	-	0	-	2.32%
2017-05-23	23.75	23.75	24.10	23.75	23.75	800	19,000	23.750	14.68	14.68	14.90	14.68	14.68	1,294	14.681	-1.04%
2017-05-22	24.00	23.50	24.00	23.95	24.00	1,600	38,395	23.997	14.84	14.53	14.84	14.80	14.84	2,588	14.834	0.42%
2017-05-19	23.90	-	-	-	-	0	0	-	14.77	-	-	-	-	0	-	0.00%
2017-05-18	23.90	-	-	23.90	23.90	500	11,950	23.900	14.77	-	-	14.77	14.77	809	14.774	0.63%
2017-05-17	23.75	-	24.00	23.75	23.75	800	19,000	23.750	14.68	-	14.84	14.68	14.68	1,294	14.681	0.85%
2017-05-16	23.55	-	23.70	23.55	23.70	2,300	54,360	23.635	14.56	-	14.65	14.56	14.65	3,721	14.610	-0.63%
2017-05-15	23.70	-	23.70	-	-	0	0	-	14.65	-	14.65	-	-	0	-	0.00%
2017-05-12	23.70	-	-	-	-	0	0	-	14.65	-	-	-	-	0	-	0.00%
2017-05-11	23.70	-	23.70	23.70	23.70	100	2,370	23.700	14.65	-	14.65	14.65	14.65	162	14.650	1.50%
2017-05-10	23.35	23.10	23.35	23.35	23.50	5,200	121,820	23.427	14.43	14.28	14.43	14.43	14.53	8,412	14.481	-0.43%
2017-05-09	23.45	23.40	-	23.45	23.45	1,500	35,175	23.450	14.50	14.46	-	14.50	14.50	2,427	14.496	0.21%
2017-05-08	23.40	23.10	23.40	-	-	0	0	-	14.46	14.28	14.46	-	-	0	-	0.00%
2017-05-05	23.40	23.10	-	23.25	23.40	2,600	60,545	23.287	14.46	14.28	-	14.37	14.46	4,206	14.395	0.21%
2017-05-04	23.35	-	-	-	-	0	0	-	14.43	-	-	-	-	0	-	-0.64%
2017-05-02	23.50	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2017-04-28	23.50	-	-	-	-	0	0	-	14.53	-	-	-	-	0	-	0.00%
2017-04-27	23.50	-	23.50	-	-	0	0	-	14.53	-	14.53	-	-	0	-	0.00%
2017-04-26	23.50	-	23.50	23.50	23.50	3,100	72,850	23.500	14.53	-	14.53	14.53	14.53	5,015	14.527	0.43%
2017-04-25	23.40	-	23.50	23.40	23.40	900	21,060	23.400	14.46	-	14.53	14.46	14.46	1,456	14.465	0.21%
2017-04-24	23.35	-	23.50	-	-	0	0	-	14.43	-	14.53	-	-	0	-	0.00%
2017-04-21	23.35	22.70	23.55	23.25	23.35	5,000	116,500	23.300	14.43	14.03	14.56	14.37	14.43	8,089	14.403	1.97%
2017-04-20	22.90	22.70	-	-	-	0	0	-	14.16	14.03	-	-	-	0	-	0.00%
2017-04-19	22.90	22.70	-	-	-	0	0	-	14.16	14.03	-	-	-	0	-	0.00%
2017-04-18	22.90	22.70	-	-	-	0	0	-	14.16	14.03	-	-	-	0	-	0.00%
2017-04-13	22.90	-	-	-	-	0	0	-	14.16	-	-	-	-	0	-	0.00%
2017-04-12	22.90	22.00	-	-	-	0	0	-	14.16	13.60	-	-	-	0	-	0.00%
2017-04-11	22.90	22.00	-	22.70	22.90	10,500	239,750	22.833	14.16	13.60	-	14.03	14.16	16,986	14.114	0.66%
2017-04-10	22.75	22.00	-	-	-	0	0	-	14.06	13.60	-	-	-	0	-	0.00%
2017-04-07	22.75	22.00	-	-	-	0	0	-	14.06	13.60	-	-	-	0	-	0.00%
2017-04-06	22.75	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2017-04-05	22.75	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2017-04-03	22.75	22.45	22.85	-	-	0	0	-	14.06	13.88	14.12	-	-	0	-	0.00%
2017-03-31	22.75	-	-	-	-	0	0	-	14.06	-	-	-	-	0	-	0.00%
2017-03-30	22.75	-	-	22.70	22.75	60,000	1,364,500	22.742	14.06	-	-	14.03	14.06	97,064	14.058	-0.22%
2017-03-29	22.80	22.75	-	22.70	23.10	10,900	248,720	22.818	14.09	14.06	-	14.03	14.28	17,633	14.105	-0.87%
2017-03-28	23.00	23.00	23.15	-	-	0	0	-	14.22	14.22	14.31	-	-	0	-	0.00%
2017-03-27	23.00	22.80	23.00	-	-	0	0	-	14.22	14.09	14.22	-	-	0	-	-0.65%
2017-03-24	23.15	22.95	23.35	-	-	0	0	-	14.31	14.19	14.43	-	-	0	-	0.00%
2017-03-23	23.15	23.15	-	-	-	0	0	-	14.31	14.31	-	-	-	0	-	0.00%
2017-03-22	23.15	22.95	23.15	-	-	0	0	-	14.31	14.19	14.31	-	-	0	-	0.00%
2017-03-21	23.15	21.60	-	23.10	23.25	700	16,245	23.207	14.31	13.35	-	14.28	14.37	1,132	14.345	-0.43%
2017-03-20	23.25	21.60	-	-	-	0	0	-	14.37	13.35	-	-	-	0	-	0.00%
2017-03-17	23.25	21.60	-	23.25	23.35	2,100	49,025	23.345	14.37	13.35	-	14.37	14.43	3,397	14.431	-0.21%
2017-03-16	23.30	21.60	25.00	23.20	23.35	4,300	100,090	23.277	14.40	13.35	15.45	14.34	14.43	6,956	14.389	1.08%
2017-03-15	23.05	21.60	23.30	-	-	0	0	-	14.25	13.35	14.40	-	-	0	-	0.00%
2017-03-14	23.05	22.30	23.30	23.05	23.15	5,200	120,360	23.146	14.25	13.78	14.40	14.25	14.31	8,412	14.308	3.36%
2017-03-13	22.30	22.30	25.00	-	-	0	0	-	13.78	13.78	15.45	-	-	0	-	0.00%
2017-03-10	22.30	22.30	25.00	-	-	0	0	-	13.78	13.78	15.45	-	-	0	-	0.22%
2017-03-09	22.25	22.00	-	-	-	0	0	-	13.75	13.60	-	-	-	0	-	0.00%
2017-03-08	22.25	21.60	-	-	-	0	0	-	13.75	13.35	-	-	-	0	-	0.00%
2017-03-07	22.25	21.60	22.30	22.25	22.30	600	13,375	22.292	13.75	13.35	13.78	13.75	13.78	971	13.780	-0.22%
2017-03-06	22.30	21.60	-	-	-	0	0	-	13.78	13.35	-	-	-	0	-	0.00%
2017-03-03	22.30	21.60	-	22.30	22.30	100	2,230	22.300	13.78	13.35	-	13.78	13.78	162	13.785	0.00%
2017-03-02	22.30	21.60	-	-	-	0	0	-	13.78	13.35	-	-	-	0	-	0.00%
2017-03-01	22.30	22.30	-	-	-	0	0	-	13.78	13.78	-	-	-	0	-	0.45%
2017-02-28	22.20	21.00	-	22.20	22.25	800	17,785	22.231	13.72	12.98	-	13.72	13.75	1,294	13.742	-2.42%
2017-02-27	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-24	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-23	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-22	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-21	22.75	21.00	22.80	-	-	0	0	-	14.06	12.98	14.09	-	-	0	-	0.00%
2017-02-20	22.75	22.35	23.20	22.75	22.75	1,000	22,750	22.750	14.06	13.82	14.34	14.06	14.06	1,618	14.063	0.00%
2017-02-17	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-16	22.75	21.00	22.75	-	-	0	0	-	14.06	12.98	14.06	-	-	0	-	0.00%
2017-02-15	22.75	21.30	22.80	-	-	0	0	-	14.06	13.17	14.09	-	-	0	-	0.00%
2017-02-14	22.75	21.30	-	22.05	22.75	5,600	127,190	22.713	14.06	13.17	-	13.63	14.06	9,059	14.040	4.12%
2017-02-13	21.85	21.30	22.00	21.85	21.85	1,500	32,925	21.950	13.51	13.17	13.60	13.51	13.51	2,427	13.568	0.69%
2017-02-10	21.70	-	21.75	21.70	22.10	3,600	78,570	21.825	13.41	-	13.44	13.41	13.66	5,824	13.491	-0.69%
2017-02-09	21.85	21.30	22.00	21.85	22.00	2,600	57,095	21.960	13.51	13.17	13.60	13.51	13.60	4,206	13.574	1.16%
2017-02-08	21.60	21.40	22.00	21.60	21.60	500	10,800	21.600	13.35	13.23	13.60	13.35	13.35	809	13.352	0.70%
2017-02-07	21.45	21.30	22.30	-	-	0	0	-	13.26	13.17	13.78	-	-	0	-	0.00%
2017-02-06	21.45	21.30	22.30	21.45	21.45	1,500	32,175	21.450	13.26	13.17	13.78	13.26	13.26	2,427	13.259	0.23%
2017-02-03	21.40	21.30	-	21.30	21.40	1,000	21,350	21.350	13.23	13.17	-	13.17	13.23	1,618	13.197	0.00%
2017-02-02	21.40	21.30	-	21.40	21.40	104	2,225	21.394	13.23	13.17	-	13.23	13.23	168	13.225	0.00%
2017-02-01	21.40	21.30	-	21.40	21.40	100	2,140	21.400	13.23	13.17	-	13.23	13.23	162	13.228	-0.47%
2017-01-27	21.50	-	-	21.50	21.50	500	10,750	21.500	13.29	-	-	13.29	13.29	809	13.290	1.42%
2017-01-26	21.20	-	21.20	21.20	21.20	700	14,840	21.200	13.10	-	13.10	13.10	13.10	1,132	13.105	0.71%
2017-01-25	21.05	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2017-01-24	21.05	-	-	-	-	0	0	-	13.01	-	-	-	-	0	-	0.00%
2017-01-23	21.05	-	-	21.05	21.05	200	4,210	21.050	13.01	-	-	13.01	13.01	324	13.012	2.68%
2017-01-20	20.50	-	-	20.50	20.90	600	12,500	20.833	12.67	-	-	12.67	12.92	971	12.878	-2.38%
2017-01-19	21.00	20.50	21.00	-	-	0	0	-	12.98	12.67	12.98	-	-	0	-	-0.47%
2017-01-18	21.10	20.50	-	21.00	21.10	700	14,720	21.029	13.04	12.67	-	12.98	13.04	1,132	12.999	1.44%
2017-01-17	20.80	20.50	-	20.80	20.80	300	6,240	20.800	12.86	12.67	-	12.86	12.86	485	12.858	0.00%
2017-01-16	20.80	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2017-01-13	20.80	-	-	-	-	0	0	-	12.86	-	-	-	-	0	-	0.00%
2017-01-12	20.80	-	20.95	20.80	20.80	2,000	41,600	20.800	12.86	-	12.95	12.86	12.86	3,235	12.858	-0.24%
2017-01-11	20.85	-	21.00	20.85	20.90	200	4,175	20.875	12.89	-	12.98	12.89	12.92	324	12.904	0.48%
2017-01-10	20.75	-	21.00	-	-	0	0	-	12.83	-	12.98	-	-	0	-	0.00%
2017-01-09	20.75	20.75	21.00	-	-	0	0	-	12.83	12.83	12.98	-	-	0	-	0.00%
2017-01-06	20.75	-	21.00	20.75	20.75	100	2,075	20.750	12.83	-	12.98	12.83	12.83	162	12.827	-0.48%
2017-01-05	20.85	-	21.00	20.85	20.85	800	16,680	20.850	12.89	-	12.98	12.89	12.89	1,294	12.888	1.71%
2017-01-04	20.50	-	-	20.50	20.50	100	2,050	20.500	12.67	-	-	12.67	12.67	162	12.672	0.49%
2017-01-03	20.40	-	-	-	-	0	0	-	12.61	-	-	-	-	0	-	0.00%
2016-12-30	20.40	19.96	-	20.40	20.40	200	4,080	20.400	12.61	12.34	-	12.61	12.61	324	12.610	1.24%
2016-12-29	20.15	19.96	-	20.15	20.15	100	2,015	20.150	12.46	12.34	-	12.46	12.46	162	12.456	0.00%
2016-12-28	20.15	19.96	-	20.10	20.15	700	14,080	20.114	12.46	12.34	-	12.42	12.46	1,132	12.434	0.50%
2016-12-23	20.05	19.96	-	20.05	20.05	100	2,005	20.050	12.39	12.34	-	12.39	12.39	162	12.394	-1.23%
2016-12-22	20.30	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2016-12-21	20.30	-	-	-	-	0	0	-	12.55	-	-	-	-	0	-	0.00%
2016-12-20	20.30	-	-	20.30	20.30	100	2,030	20.300	12.55	-	-	12.55	12.55	162	12.548	-0.73%
2016-12-19	20.45	-	-	20.45	20.45	500	10,225	20.450	12.64	-	-	12.64	12.64	809	12.641	-0.97%
2016-12-16	20.65	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2016-12-15	20.65	20.60	-	20.60	20.70	900	18,600	20.667	12.76	12.73	-	12.73	12.80	1,456	12.775	-1.90%
2016-12-14	21.05	21.00	-	21.00	21.05	600	12,605	21.008	13.01	12.98	-	12.98	13.01	971	12.986	-2.09%
2016-12-13	21.50	21.50	-	21.50	21.50	500	10,750	21.500	13.29	13.29	-	13.29	13.29	809	13.290	-0.69%
2016-12-12	21.65	21.65	21.80	21.65	21.65	1,000	21,650	21.650	13.38	13.38	13.48	13.38	13.38	1,618	13.383	-0.69%
2016-12-09	21.80	21.00	-	21.80	21.80	800	17,440	21.800	13.48	12.98	-	13.48	13.48	1,294	13.476	2.93%
2016-12-08	21.70	21.10	-	-	-	0	0	-	13.09	12.73	-	-	-	0	-	0.00%
2016-12-07	21.70	21.10	-	-	-	0	0	-	13.09	12.73	-	-	-	0	-	0.00%
2016-12-06	21.70	21.20	-	-	-	0	0	-	13.09	12.79	-	-	-	0	-	0.00%
2016-12-05	21.70	21.70	-	21.70	21.70	1,000	21,700	21.700	13.09	13.09	-	13.09	13.09	1,657	13.092	0.23%
2016-12-02	21.65	21.65	-	21.65	21.65	600	12,990	21.650	13.06	13.06	-	13.06	13.06	994	13.062	-0.46%
2016-12-01	21.75	21.00	-	-	-	0	0	-	13.12	12.67	-	-	-	0	-	0.00%
2016-11-30	21.75	21.65	-	21.75	21.75	100	2,175	21.750	13.12	13.06	-	13.12	13.12	166	13.123	0.93%
2016-11-29	21.55	21.20	-	-	-	0	0	-	13.00	12.79	-	-	-	0	-	0.00%
2016-11-28	21.55	21.20	-	21.55	21.55	100	2,155	21.550	13.00	12.79	-	13.00	13.00	166	13.002	1.89%
2016-11-25	21.15	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2016-11-24	21.15	-	-	-	-	0	0	-	12.76	-	-	-	-	0	-	0.00%
2016-11-23	21.15	20.00	-	-	-	0	0	-	12.76	12.07	-	-	-	0	-	0.00%
2016-11-22	21.15	20.00	-	-	-	0	0	-	12.76	12.07	-	-	-	0	-	0.00%
2016-11-21	21.15	20.00	-	-	-	0	0	-	12.76	12.07	-	-	-	0	-	0.00%
2016-11-18	21.15	20.00	-	-	-	0	0	-	12.76	12.07	-	-	-	0	-	0.00%
2016-11-17	21.15	20.00	-	21.15	21.15	100	2,115	21.150	12.76	12.07	-	12.76	12.76	166	12.761	0.24%
2016-11-16	21.10	21.10	21.75	21.10	21.15	1,000	21,110	21.110	12.73	12.73	13.12	12.73	12.76	1,657	12.736	-0.47%
2016-11-15	21.20	19.50	21.75	21.20	21.20	100	2,120	21.200	12.79	11.77	13.12	12.79	12.79	166	12.791	0.71%
2016-11-14	21.05	-	21.10	21.05	21.15	1,700	35,865	21.097	12.70	-	12.73	12.70	12.76	2,818	12.729	-1.86%
2016-11-11	21.45	20.00	21.75	21.40	21.45	200	4,285	21.425	12.94	12.07	13.12	12.91	12.94	331	12.926	-1.38%
2016-11-10	21.75	20.00	21.75	21.75	21.75	400	8,700	21.750	13.12	12.07	13.12	13.12	13.12	663	13.123	0.69%
2016-11-09	21.60	20.00	-	-	-	0	0	-	13.03	12.07	-	-	-	0	-	0.00%
2016-11-08	21.60	-	-	-	-	0	0	-	13.03	-	-	-	-	0	-	0.00%
2016-11-07	21.60	-	-	21.60	21.60	100	2,160	21.600	13.03	-	-	13.03	13.03	166	13.032	0.23%
2016-11-04	21.55	-	-	-	-	0	0	-	13.00	-	-	-	-	0	-	0.00%
2016-11-03	21.55	21.10	-	-	-	0	0	-	13.00	12.73	-	-	-	0	-	0.00%
2016-11-02	21.55	21.00	-	21.55	21.60	1,700	36,645	21.556	13.00	12.67	-	13.00	13.03	2,818	13.005	-1.37%
2016-11-01	21.85	21.80	-	21.80	21.85	2,000	43,625	21.813	13.18	13.15	-	13.15	13.18	3,315	13.160	1.39%
2016-10-31	21.55	21.00	21.95	21.55	21.55	200	4,310	21.550	13.00	12.67	13.24	13.00	13.00	331	13.002	0.00%
2016-10-28	21.55	-	21.95	21.55	21.70	1,100	23,765	21.605	13.00	-	13.24	13.00	13.09	1,823	13.035	-0.46%
2016-10-27	21.65	-	21.95	21.65	21.65	200	4,330	21.650	13.06	-	13.24	13.06	13.06	331	13.062	-1.37%
2016-10-26	21.95	21.50	21.95	-	-	0	0	-	13.24	12.97	13.24	-	-	0	-	0.00%
2016-10-25	21.95	21.50	22.00	-	-	0	0	-	13.24	12.97	13.27	-	-	0	-	0.00%
2016-10-24	21.95	21.95	-	21.75	21.85	200	4,360	21.800	13.24	13.24	-	13.12	13.18	331	13.153	0.92%
2016-10-20	21.75	-	21.90	-	-	0	0	-	13.12	-	13.21	-	-	0	-	0.00%
2016-10-19	21.75	-	-	21.75	21.75	100	2,175	21.750	13.12	-	-	13.12	13.12	166	13.123	0.69%
2016-10-18	21.60	21.60	-	-	-	0	0	-	13.03	13.03	-	-	-	0	-	0.47%
2016-10-17	21.50	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2016-10-14	21.50	-	-	-	-	0	0	-	12.97	-	-	-	-	0	-	0.00%
2016-10-13	21.50	-	-	21.50	21.50	500	10,750	21.500	12.97	-	-	12.97	12.97	829	12.972	-0.69%
2016-10-12	21.65	21.35	-	21.65	21.65	600	12,990	21.650	13.06	12.88	-	13.06	13.06	994	13.062	-0.92%
2016-10-11	21.85	21.65	22.25	21.85	21.85	1,000	21,850	21.850	13.18	13.06	13.42	13.18	13.18	1,657	13.183	-1.35%
2016-10-07	22.15	20.80	22.25	22.15	22.15	100	2,215	22.150	13.36	12.55	13.42	13.36	13.36	166	13.364	-0.89%
2016-10-06	22.35	22.25	22.35	-	-	0	0	-	13.48	13.42	13.48	-	-	0	-	0.00%
2016-10-05	22.35	22.35	22.55	22.25	22.50	1,000	22,375	22.375	13.48	13.48	13.61	13.42	13.58	1,657	13.500	0.90%
2016-10-04	22.15	20.80	-	20.95	20.95	1,000	20,950	20.950	13.36	12.55	-	12.64	12.64	1,657	12.640	0.00%
2016-10-03	22.15	20.80	-	-	-	1,330,705	30,689,650	23.063	13.36	12.55	-	-	-	2,205,576	13.915	0.00%
2016-09-30	22.15	22.00	-	-	-	0	0	-	13.36	13.27	-	-	-	0	-	0.00%
2016-09-29	22.15	22.00	22.75	22.15	22.15	1,000	22,150	22.150	13.36	13.27	13.73	13.36	13.36	1,657	13.364	0.45%
2016-09-28	22.05	22.05	22.75	22.00	22.00	100	2,200	22.000	13.30	13.30	13.73	13.27	13.27	166	13.273	-1.56%
2016-09-27	22.40	22.15	22.75	-	-	0	0	-	13.51	13.36	13.73	-	-	0	-	0.00%
2016-09-26	22.40	19.50	22.75	-	-	0	0	-	13.51	11.77	13.73	-	-	0	-	0.00%
2016-09-23	22.40	19.50	22.75	-	-	0	0	-	13.51	11.77	13.73	-	-	0	-	0.00%
2016-09-22	22.40	19.50	22.75	22.40	22.40	100	2,240	22.400	13.51	11.77	13.73	13.51	13.51	166	13.515	0.45%
2016-09-21	22.30	19.50	23.80	-	-	0	0	-	13.45	11.77	14.36	-	-	0	-	0.00%
2016-09-20	22.30	22.30	22.75	-	-	0	0	-	13.45	13.45	13.73	-	-	0	-	1.36%
2016-09-19	22.00	19.50	-	-	-	0	0	-	13.27	11.77	-	-	-	0	-	0.00%
2016-09-15	22.00	21.00	23.80	22.00	22.05	1,500	33,025	22.017	13.27	12.67	14.36	13.27	13.30	2,486	13.283	1.38%
2016-09-14	21.70	21.70	22.75	21.00	21.80	1,000	21,400	21.400	13.09	13.09	13.73	12.67	13.15	1,657	12.911	-2.47%
2016-09-13	22.25	22.05	22.75	22.25	22.50	1,500	33,500	22.333	13.42	13.30	13.73	13.42	13.58	2,486	13.475	-0.45%
2016-09-12	22.35	22.15	22.75	22.35	22.35	500	11,175	22.350	13.48	13.36	13.73	13.48	13.48	829	13.485	-1.76%
2016-09-09	22.75	22.60	22.75	22.65	23.20	2,300	52,625	22.880	13.73	13.64	13.73	13.67	14.00	3,812	13.805	2.25%
2016-09-08	22.25	19.50	22.95	-	-	0	0	-	13.42	11.77	13.85	-	-	0	-	0.00%
2016-09-07	22.25	22.25	22.50	22.25	22.40	200	4,465	22.325	13.42	13.42	13.58	13.42	13.51	331	13.469	-2.20%
2016-09-06	22.75	19.50	23.90	22.75	22.75	300	6,825	22.750	13.73	11.77	14.42	13.73	13.73	497	13.726	2.02%
2016-09-05	22.30	19.50	23.90	22.30	22.35	1,100	24,555	22.323	13.45	11.77	14.42	13.45	13.48	1,823	13.468	-0.67%
2016-09-02	22.45	19.50	23.60	-	-	0	0	-	13.54	11.77	14.24	-	-	0	-	0.00%
2016-09-01	22.45	22.10	-	-	-	0	0	-	13.54	13.33	-	-	-	0	-	0.00%
2016-08-31	22.45	19.50	-	-	-	0	0	-	13.54	11.77	-	-	-	0	-	0.00%
2016-08-30	22.45	21.85	-	-	-	0	0	-	13.54	13.18	-	-	-	0	-	0.00%
2016-08-29	22.45	21.80	-	-	-	0	0	-	13.54	13.15	-	-	-	0	-	0.00%
2016-08-26	22.45	19.50	-	-	-	0	0	-	13.54	11.77	-	-	-	0	-	0.00%
2016-08-25	22.45	19.50	-	-	-	0	0	-	13.54	11.77	-	-	-	0	-	0.00%
2016-08-24	22.45	19.50	-	-	-	0	0	-	13.54	11.77	-	-	-	0	-	0.00%
2016-08-23	22.45	22.00	-	-	-	0	0	-	13.54	13.27	-	-	-	0	-	0.00%
2016-08-22	22.45	19.50	23.80	-	-	0	0	-	13.54	11.77	14.36	-	-	0	-	0.00%
2016-08-19	22.45	19.50	23.80	-	-	0	0	-	13.54	11.77	14.36	-	-	0	-	0.00%
2016-08-18	22.45	19.50	23.80	-	-	0	0	-	13.54	11.77	14.36	-	-	0	-	0.00%
2016-08-17	22.45	19.50	23.80	22.25	22.45	3,500	77,975	22.279	13.54	11.77	14.36	13.42	13.54	5,801	13.441	1.13%
2016-08-16	22.20	19.50	-	22.20	22.20	100	2,220	22.200	13.39	11.77	-	13.39	13.39	166	13.394	-0.22%
2016-08-15	22.25	19.50	-	-	-	0	0	-	13.42	11.77	-	-	-	0	-	0.00%
2016-08-12	22.25	19.50	-	22.25	22.25	500	11,125	22.250	13.42	11.77	-	13.42	13.42	829	13.424	0.23%
2016-08-11	22.20	21.60	-	-	-	0	0	-	13.39	13.03	-	-	-	0	-	0.00%
2016-08-10	22.20	19.50	-	22.20	22.20	400	8,880	22.200	13.39	11.77	-	13.39	13.39	663	13.394	0.00%
2016-08-09	22.20	19.50	-	22.20	22.20	300	6,660	22.200	13.39	11.77	-	13.39	13.39	497	13.394	1.83%
2016-08-08	21.80	21.60	-	-	-	0	0	-	13.15	13.03	-	-	-	0	-	0.00%
2016-08-05	21.80	21.75	-	21.80	21.80	400	8,720	21.800	13.15	13.12	-	13.15	13.15	663	13.153	0.46%
2016-08-04	21.70	19.50	-	21.70	21.70	200	4,340	21.700	13.09	11.77	-	13.09	13.09	331	13.092	0.46%
2016-08-03	21.60	21.55	-	21.50	21.60	1,100	23,660	21.509	13.03	13.00	-	12.97	13.03	1,823	12.977	-0.23%
2016-08-01	21.65	19.50	-	-	-	0	0	-	13.06	11.77	-	-	-	0	-	0.00%
2016-07-29	21.65	19.50	-	21.65	21.65	200	4,330	21.650	13.06	11.77	-	13.06	13.06	331	13.062	0.00%
2016-07-28	21.65	19.50	-	21.65	21.65	500	10,825	21.650	13.06	11.77	-	13.06	13.06	829	13.062	-0.92%
2016-07-27	21.85	19.50	-	21.85	21.85	500	10,925	21.850	13.18	11.77	-	13.18	13.18	829	13.183	-0.23%
2016-07-26	21.90	19.50	22.10	21.70	21.90	1,500	32,675	21.783	13.21	11.77	13.33	13.09	13.21	2,486	13.143	1.15%
2016-07-25	21.65	19.50	21.75	21.65	21.65	500	10,825	21.650	13.06	11.77	13.12	13.06	13.06	829	13.062	-0.46%
2016-07-22	21.75	19.50	-	21.60	21.75	1,700	36,810	21.653	13.12	11.77	-	13.03	13.12	2,818	13.064	0.00%
2016-07-21	21.75	19.50	21.80	21.60	21.75	1,000	21,635	21.635	13.12	11.77	13.15	13.03	13.12	1,657	13.053	0.69%
2016-07-20	21.60	19.50	21.60	21.40	21.60	900	19,330	21.478	13.03	11.77	13.03	12.91	13.03	1,492	12.958	1.17%
2016-07-19	21.35	19.50	21.60	21.35	21.35	500	10,675	21.350	12.88	11.77	13.03	12.88	12.88	829	12.881	-0.70%
2016-07-18	21.50	19.50	21.60	21.40	21.50	900	19,290	21.433	12.97	11.77	13.03	12.91	12.97	1,492	12.932	0.23%
2016-07-15	21.45	19.50	21.60	21.25	21.45	1,500	32,000	21.333	12.94	11.77	13.03	12.82	12.94	2,486	12.871	0.23%
2016-07-14	21.40	19.50	21.55	21.20	21.55	13,400	286,945	21.414	12.91	11.77	13.00	12.79	13.00	22,210	12.920	1.42%
2016-07-13	21.10	19.50	21.15	21.10	21.10	200	4,220	21.100	12.73	11.77	12.76	12.73	12.73	331	12.730	0.72%
2016-07-12	20.95	20.95	21.10	-	-	0	0	-	12.64	12.64	12.73	-	-	0	-	0.96%
2016-07-11	20.75	20.75	20.85	-	-	0	0	-	12.52	12.52	12.58	-	-	0	-	0.48%
2016-07-08	20.65	20.50	20.65	-	-	0	0	-	12.46	12.37	12.46	-	-	0	-	0.00%
2016-07-07	20.65	20.60	20.75	20.65	20.65	1,500	30,975	20.650	12.46	12.43	12.52	12.46	12.46	2,486	12.459	0.24%
2016-07-06	20.60	20.55	20.60	-	-	0	0	-	12.43	12.40	12.43	-	-	0	-	-0.96%
2016-07-05	20.80	20.80	20.85	20.80	20.80	2,000	41,600	20.800	12.55	12.55	12.58	12.55	12.55	3,315	12.549	-0.72%
2016-07-04	20.95	20.80	20.95	20.95	20.95	300	6,285	20.950	12.64	12.55	12.64	12.64	12.64	497	12.640	1.95%
2016-06-30	20.55	20.55	20.65	-	-	0	0	-	12.40	12.40	12.46	-	-	0	-	0.98%
2016-06-29	20.35	20.35	20.45	20.30	20.30	500	10,150	20.300	12.28	12.28	12.34	12.25	12.25	829	12.248	1.50%
2016-06-28	20.05	20.05	20.20	20.00	20.00	1,500	30,000	20.000	12.10	12.10	12.19	12.07	12.07	2,486	12.067	-0.25%
2016-06-27	20.10	20.10	20.25	20.05	20.05	500	10,025	20.050	12.13	12.13	12.22	12.10	12.10	829	12.097	-0.25%
2016-06-24	20.15	20.15	20.35	19.94	20.40	1,500	30,170	20.113	12.16	12.16	12.28	12.03	12.31	2,486	12.135	-1.66%
2016-06-23	20.70	20.70	20.75	-	-	0	0	-	12.36	12.36	12.39	-	-	0	-	0.49%
2016-06-22	20.60	20.60	20.70	-	-	0	0	-	12.30	12.30	12.36	-	-	0	-	0.73%
2016-06-21	20.45	20.45	20.60	20.00	20.50	1,300	26,500	20.385	12.21	12.21	12.30	11.94	12.24	2,177	12.174	-0.24%
2016-06-20	20.50	20.50	20.60	-	-	0	0	-	12.24	12.24	12.30	-	-	0	-	1.23%
2016-06-17	20.25	20.25	20.35	-	-	0	0	-	12.09	12.09	12.15	-	-	0	-	0.00%
2016-06-16	20.25	20.10	20.25	20.25	20.25	100	2,025	20.250	12.09	12.00	12.09	12.09	12.09	167	12.094	-0.49%
2016-06-15	20.35	20.35	20.50	-	-	0	0	-	12.15	12.15	12.24	-	-	0	-	0.25%
2016-06-14	20.30	20.25	20.40	-	-	0	0	-	12.12	12.09	12.18	-	-	0	-	0.00%
2016-06-13	20.30	20.30	20.50	20.30	20.30	400	8,120	20.300	12.12	12.12	12.24	12.12	12.12	670	12.123	-2.64%
2016-06-10	20.85	20.70	20.90	-	-	0	0	-	12.45	12.36	12.48	-	-	0	-	0.00%
2016-06-08	20.85	20.90	21.10	-	-	0	0	-	12.45	12.48	12.60	-	-	0	-	0.00%
2016-06-07	20.85	20.85	21.00	-	-	0	0	-	12.45	12.45	12.54	-	-	0	-	0.72%
2016-06-06	20.70	20.70	20.80	-	-	0	0	-	12.36	12.36	12.42	-	-	0	-	0.73%
2016-06-03	20.55	20.55	20.60	-	-	0	0	-	12.27	12.27	12.30	-	-	0	-	0.74%
2016-06-02	20.40	20.40	20.45	20.35	20.35	200	4,070	20.350	12.18	12.18	12.21	12.15	12.15	335	12.153	0.25%
2016-06-01	20.35	20.30	20.35	-	-	0	0	-	12.15	12.12	12.15	-	-	0	-	-0.49%
2016-05-31	20.45	20.45	20.50	-	-	0	0	-	12.21	12.21	12.24	-	-	0	-	0.99%
2016-05-30	20.25	20.25	20.30	-	-	0	0	-	12.09	12.09	12.12	-	-	0	-	0.25%
2016-05-27	20.20	20.20	20.30	20.20	20.20	1,000	20,100	20.100	12.06	12.06	12.12	12.06	12.06	1,674	12.004	0.25%
2016-05-26	20.15	20.15	20.25	-	-	0	0	-	12.03	12.03	12.09	-	-	0	-	0.00%
2016-05-25	20.15	20.15	20.25	20.15	20.15	500	10,075	20.150	12.03	12.03	12.09	12.03	12.03	837	12.034	0.95%
2016-05-24	19.96	19.92	20.00	-	-	0	0	-	11.92	11.90	11.94	-	-	0	-	0.00%
2016-05-23	19.96	19.92	20.00	-	-	0	0	-	11.92	11.90	11.94	-	-	0	-	0.00%
2016-05-20	19.96	19.96	20.05	-	-	0	0	-	11.92	11.92	11.97	-	-	0	-	0.50%
2016-05-19	19.86	19.80	19.86	-	-	0	0	-	11.86	11.82	11.86	-	-	0	-	-0.10%
2016-05-18	19.88	19.82	19.88	-	-	0	0	-	11.87	11.84	11.87	-	-	0	-	-0.40%
2016-05-17	19.96	19.96	20.00	-	-	0	0	-	11.92	11.92	11.94	-	-	0	-	1.11%
2016-05-16	19.74	19.74	19.78	-	-	0	0	-	11.79	11.79	11.81	-	-	0	-	0.00%
2016-05-13	19.74	19.74	19.78	19.72	19.90	1,200	23,710	19.758	11.79	11.79	11.81	11.78	11.88	2,009	11.800	-1.30%
2016-05-12	20.00	19.98	20.00	20.00	20.00	400	8,000	20.000	11.94	11.93	11.94	11.94	11.94	670	11.944	-0.50%
2016-05-11	20.10	20.05	20.15	20.10	20.20	1,700	34,270	20.159	12.00	11.97	12.03	12.00	12.06	2,847	12.039	-0.50%
2016-05-10	20.20	20.20	20.30	20.10	20.25	3,600	72,605	20.168	12.06	12.06	12.12	12.00	12.09	6,028	12.045	-0.49%
2016-05-09	20.30	20.25	20.35	20.20	20.30	3,000	60,750	20.250	12.12	12.09	12.15	12.06	12.12	5,023	12.094	0.00%
2016-05-06	20.30	20.15	20.35	20.30	20.40	3,100	63,105	20.357	12.12	12.03	12.15	12.12	12.18	5,191	12.157	-0.25%
2016-05-05	20.35	20.30	20.50	20.30	20.35	2,500	50,825	20.330	12.15	12.12	12.24	12.12	12.15	4,186	12.141	-0.73%
2016-05-04	20.50	20.35	20.55	20.35	20.50	3,000	61,250	20.417	12.24	12.15	12.27	12.15	12.24	5,023	12.193	0.24%
2016-05-03	20.45	20.40	20.55	20.45	20.50	2,500	51,150	20.460	12.21	12.18	12.27	12.21	12.24	4,186	12.219	-0.73%
2016-04-29	20.60	20.45	20.65	20.40	20.60	2,000	41,055	20.528	12.30	12.21	12.33	12.18	12.30	3,349	12.259	-0.72%
2016-04-28	20.75	20.55	20.75	20.85	20.95	1,500	31,350	20.900	12.39	12.27	12.39	12.45	12.51	2,512	12.482	-0.48%
2016-04-27	20.85	20.85	20.90	20.85	20.90	2,000	41,775	20.888	12.45	12.45	12.48	12.45	12.48	3,349	12.474	-0.24%
2016-04-26	20.90	20.75	20.95	20.85	20.90	1,000	20,875	20.875	12.48	12.39	12.51	12.45	12.48	1,674	12.467	-0.24%
2016-04-25	20.95	20.80	20.95	20.95	21.00	1,500	31,475	20.983	12.51	12.42	12.51	12.51	12.54	2,512	12.532	-0.24%
2016-04-22	21.00	21.00	21.10	20.95	21.00	2,500	52,450	20.980	12.54	12.54	12.60	12.51	12.54	4,186	12.530	-0.47%
2016-04-21	21.10	21.05	21.20	21.05	21.10	2,000	42,150	21.075	12.60	12.57	12.66	12.57	12.60	3,349	12.586	0.24%
2016-04-20	21.05	20.90	21.05	21.15	21.15	1,500	31,725	21.150	12.57	12.48	12.57	12.63	12.63	2,512	12.631	-0.47%
2016-04-19	21.15	21.10	21.25	21.15	21.15	1,500	31,725	21.150	12.63	12.60	12.69	12.63	12.63	2,512	12.631	0.71%
2016-04-18	21.00	21.00	21.10	20.95	21.00	2,000	41,975	20.988	12.54	12.54	12.60	12.51	12.54	3,349	12.534	-0.71%
2016-04-15	21.15	21.05	21.20	21.10	21.15	1,500	31,675	21.117	12.63	12.57	12.66	12.60	12.63	2,512	12.611	0.00%
2016-04-14	21.15	21.15	21.20	21.15	21.20	2,000	42,325	21.163	12.63	12.63	12.66	12.63	12.66	3,349	12.639	-0.70%
2016-04-13	21.30	21.30	21.40	21.25	21.25	500	10,625	21.250	12.72	12.72	12.78	12.69	12.69	837	12.691	1.19%
2016-04-12	21.05	21.05	21.15	-	-	0	0	-	12.57	12.57	12.63	-	-	0	-	0.48%
2016-04-11	20.95	20.95	21.05	-	-	0	0	-	12.51	12.51	12.57	-	-	0	-	0.48%
2016-04-08	20.85	20.85	21.00	20.80	20.80	100	2,080	20.800	12.45	12.45	12.54	12.42	12.42	167	12.422	0.00%
2016-04-07	20.85	20.75	20.85	-	-	0	0	-	12.45	12.39	12.45	-	-	0	-	0.00%
2016-04-06	20.85	20.75	20.85	-	-	0	0	-	12.45	12.39	12.45	-	-	0	-	0.00%
2016-04-05	20.85	20.75	20.85	-	-	0	0	-	12.45	12.39	12.45	-	-	0	-	-0.95%
2016-04-01	21.05	20.80	21.05	-	-	0	0	-	12.57	12.42	12.57	-	-	0	-	-0.24%
2016-03-31	21.10	21.10	21.25	-	-	0	0	-	12.60	12.60	12.69	-	-	0	-	0.00%
2016-03-30	21.10	21.10	21.25	-	-	0	0	-	12.60	12.60	12.69	-	-	0	-	2.43%
2016-03-29	20.60	20.60	20.80	20.60	20.75	3,300	68,295	20.696	12.30	12.30	12.42	12.30	12.39	5,526	12.360	-2.37%
2016-03-24	21.10	21.05	21.15	20.90	21.10	2,600	54,765	21.064	12.60	12.57	12.63	12.48	12.60	4,354	12.579	-0.24%
2016-03-23	21.15	21.15	21.30	21.15	21.15	2,000	42,300	21.150	12.63	12.63	12.72	12.63	12.63	3,349	12.631	-0.24%
2016-03-22	21.20	21.05	21.20	-	-	0	0	-	12.66	12.57	12.66	-	-	0	-	-0.47%
2016-03-21	21.30	21.15	21.35	21.30	21.30	500	10,650	21.300	12.72	12.63	12.75	12.72	12.72	837	12.721	1.19%
2016-03-18	21.05	21.05	21.20	21.05	21.05	600	12,630	21.050	12.57	12.57	12.66	12.57	12.57	1,005	12.571	0.48%
2016-03-17	20.95	20.95	21.05	-	-	0	0	-	12.51	12.51	12.57	-	-	0	-	0.96%
2016-03-16	20.75	20.60	20.75	-	-	0	0	-	12.39	12.30	12.39	-	-	0	-	-0.24%
2016-03-15	20.80	20.65	20.80	-	-	0	0	-	12.42	12.33	12.42	-	-	0	-	-0.48%
2016-03-14	20.90	20.80	20.90	20.90	20.90	100	2,090	20.900	12.48	12.42	12.48	12.48	12.48	167	12.482	1.95%
2016-03-11	20.50	20.50	20.65	-	-	0	0	-	12.24	12.24	12.33	-	-	0	-	0.00%
2016-03-10	20.50	20.35	20.50	-	-	0	0	-	12.24	12.15	12.24	-	-	0	-	-0.24%
2016-03-09	20.55	20.40	20.55	-	-	0	0	-	12.27	12.18	12.27	-	-	0	-	0.00%
2016-03-08	20.55	20.40	20.55	-	-	0	0	-	12.27	12.18	12.27	-	-	0	-	-1.20%
2016-03-07	20.80	20.60	20.80	20.70	20.80	1,400	29,045	20.746	12.42	12.30	12.42	12.36	12.42	2,344	12.390	1.22%
2016-03-04	20.55	20.50	20.65	20.45	20.55	600	12,280	20.467	12.27	12.24	12.33	12.21	12.27	1,005	12.223	0.98%
2016-03-03	20.35	20.35	20.50	-	-	0	0	-	12.15	12.15	12.24	-	-	0	-	0.25%
2016-03-02	20.30	20.25	20.30	20.30	20.30	500	10,150	20.300	12.12	12.09	12.12	12.12	12.12	837	12.123	2.22%
2016-03-01	19.86	19.86	20.00	19.78	19.78	500	9,890	19.780	11.86	11.86	11.94	11.81	11.81	837	11.813	0.61%
2016-02-29	19.74	19.66	19.80	19.74	19.74	342,000	6,794,109	19.866	11.79	11.74	11.82	11.79	11.79	572,657	11.864	-0.80%
2016-02-26	19.90	19.86	20.00	19.82	19.92	2,300	45,676	19.859	11.88	11.86	11.94	11.84	11.90	3,851	11.860	1.74%
2016-02-25	19.56	19.44	19.56	-	-	0	0	-	11.68	11.61	11.68	-	-	0	-	-1.21%
2016-02-24	19.80	19.66	19.80	-	-	0	0	-	11.82	11.74	11.82	-	-	0	-	-0.10%
2016-02-23	19.82	19.72	19.86	-	-	0	0	-	11.84	11.78	11.86	-	-	0	-	0.00%
2016-02-22	19.82	19.82	19.96	-	-	0	0	-	11.84	11.84	11.92	-	-	0	-	0.41%
2016-02-19	19.74	19.74	19.90	-	-	0	0	-	11.79	11.79	11.88	-	-	0	-	0.10%
2016-02-18	19.72	19.66	19.80	19.72	19.82	1,100	21,702	19.729	11.78	11.74	11.82	11.78	11.84	1,842	11.783	1.13%
2016-02-17	19.50	19.50	19.54	19.50	19.60	200	3,910	19.550	11.65	11.65	11.67	11.65	11.71	335	11.676	0.00%
2016-02-16	19.50	19.50	19.64	-	-	0	0	-	11.65	11.65	11.73	-	-	0	-	0.41%
2016-02-15	19.42	19.42	19.60	19.36	19.36	100	1,936	19.360	11.60	11.60	11.71	11.56	11.56	167	11.562	2.86%
2016-02-12	18.88	18.88	18.98	18.78	18.84	800	15,054	18.818	11.28	11.28	11.34	11.22	11.25	1,340	11.238	-0.42%
2016-02-11	18.96	18.90	19.04	18.96	19.06	4,100	77,826	18.982	11.32	11.29	11.37	11.32	11.38	6,865	11.336	-2.97%
2016-02-05	19.54	19.40	19.56	19.50	19.54	1,500	29,290	19.527	11.67	11.59	11.68	11.65	11.67	2,512	11.662	0.21%
2016-02-04	19.50	19.38	19.54	19.50	19.56	1,600	31,280	19.550	11.65	11.57	11.67	11.65	11.68	2,679	11.676	0.83%
2016-02-03	19.34	19.32	19.48	19.34	19.52	1,500	29,130	19.420	11.55	11.54	11.63	11.55	11.66	2,512	11.598	-1.23%
2016-02-02	19.58	19.54	19.70	19.48	19.58	1,500	29,290	19.527	11.69	11.67	11.77	11.63	11.69	2,512	11.662	-0.20%
2016-02-01	19.62	19.48	19.62	19.50	19.74	2,200	43,184	19.629	11.72	11.63	11.72	11.65	11.79	3,684	11.723	0.51%
2016-01-29	19.52	19.52	19.64	19.12	19.22	2,000	38,340	19.170	11.66	11.66	11.73	11.42	11.48	3,349	11.449	2.52%
2016-01-28	19.04	19.04	19.18	18.94	19.08	2,000	38,030	19.015	11.37	11.37	11.45	11.31	11.39	3,349	11.356	0.42%
2016-01-27	18.96	18.92	19.04	18.94	19.20	2,300	43,930	19.100	11.32	11.30	11.37	11.31	11.47	3,851	11.407	0.00%
2016-01-26	18.96	18.82	18.96	18.94	19.20	2,600	49,636	19.091	11.32	11.24	11.32	11.31	11.47	4,354	11.401	-1.76%
2016-01-25	19.30	19.16	19.30	19.30	19.38	3,000	58,000	19.333	11.53	11.44	11.53	11.53	11.57	5,023	11.546	1.37%
2016-01-22	19.04	19.04	19.16	18.94	19.06	2,500	47,530	19.012	11.37	11.37	11.44	11.31	11.38	4,186	11.354	1.82%
2016-01-21	18.70	18.56	18.70	19.04	19.24	3,000	57,440	19.147	11.17	11.08	11.17	11.37	11.49	5,023	11.435	-1.89%
2016-01-20	19.06	18.90	19.06	19.16	19.54	2,500	48,440	19.376	11.38	11.29	11.38	11.44	11.67	4,186	11.572	-2.06%
2016-01-19	19.46	19.46	19.60	19.28	19.38	2,500	48,330	19.332	11.62	11.62	11.71	11.51	11.57	4,186	11.545	1.25%
2016-01-18	19.22	19.18	19.32	19.22	19.38	2,500	48,290	19.316	11.48	11.45	11.54	11.48	11.57	4,186	11.536	-1.74%
2016-01-15	19.56	19.42	19.56	19.58	19.80	3,500	68,860	19.674	11.68	11.60	11.68	11.69	11.82	5,861	11.750	-0.10%
2016-01-14	19.58	19.58	19.74	19.38	19.60	2,000	38,930	19.465	11.69	11.69	11.79	11.57	11.71	3,349	11.625	-0.10%
2016-01-13	19.60	19.60	19.78	19.60	19.86	2,000	39,540	19.770	11.71	11.71	11.81	11.71	11.86	3,349	11.807	0.20%
2016-01-12	19.56	19.44	19.62	19.56	19.78	2,800	55,178	19.706	11.68	11.61	11.72	11.68	11.81	4,688	11.769	-0.41%
2016-01-11	19.64	19.46	19.64	19.70	19.98	2,500	49,620	19.848	11.73	11.62	11.73	11.77	11.93	4,186	11.854	-2.29%
2016-01-08	20.10	20.05	20.25	20.10	20.35	1,800	36,430	20.239	12.00	11.97	12.09	12.00	12.15	3,014	12.087	0.25%
2016-01-07	20.05	20.00	20.25	20.05	20.65	2,300	47,040	20.452	11.97	11.94	12.09	11.97	12.33	3,851	12.214	-2.20%
2016-01-06	20.50	20.45	20.75	20.50	20.80	2,500	51,600	20.640	12.24	12.21	12.39	12.24	12.42	4,186	12.327	-0.49%
2016-01-05	20.60	20.60	20.90	20.55	20.70	1,500	30,950	20.633	12.30	12.30	12.48	12.27	12.36	2,512	12.323	-1.20%
2016-01-04	20.85	20.60	20.85	21.00	21.25	2,000	42,300	21.150	12.45	12.30	12.45	12.54	12.69	3,349	12.631	-2.11%
2015-12-31	21.30	-	-	21.30	21.30	1,500	31,950	21.300	12.72	-	-	12.72	12.72	2,512	12.721	0.47%
2015-12-30	21.20	21.20	21.40	21.20	21.25	1,000	21,225	21.225	12.66	12.66	12.78	12.66	12.69	1,674	12.676	0.47%
2015-12-29	21.10	21.10	21.30	21.10	21.15	700	14,795	21.136	12.60	12.60	12.72	12.60	12.63	1,172	12.623	-0.71%
2015-12-28	21.25	21.10	21.25	21.25	21.25	500	10,625	21.250	12.69	12.60	12.69	12.69	12.69	837	12.691	0.00%
2015-12-24	21.25	-	21.60	-	-	0	0	-	12.69	-	12.90	-	-	0	-	0.71%
2015-12-23	21.10	21.10	21.30	21.05	21.05	500	10,525	21.050	12.60	12.60	12.72	12.57	12.57	837	12.571	0.48%
2015-12-22	21.00	20.95	21.15	21.00	21.00	500	10,500	21.000	12.54	12.51	12.63	12.54	12.54	837	12.542	0.48%
2015-12-21	20.90	20.90	21.05	20.90	20.90	500	10,450	20.900	12.48	12.48	12.57	12.48	12.48	837	12.482	-0.71%
2015-12-18	21.05	20.90	21.15	21.05	21.05	500	10,525	21.050	12.57	12.48	12.63	12.57	12.57	837	12.571	0.96%
2015-12-17	20.85	20.85	21.10	-	-	0	0	-	12.45	12.45	12.60	-	-	0	-	0.97%
2015-12-16	20.65	20.65	20.85	-	-	0	0	-	12.33	12.33	12.45	-	-	0	-	2.99%
2015-12-15	20.05	20.00	20.40	20.00	20.40	49,400	991,420	20.069	11.97	11.94	12.18	11.94	12.18	82,717	11.986	1.57%
2015-12-14	19.74	19.70	-	19.74	20.30	5,700	114,070	20.012	11.79	11.77	-	11.79	12.12	9,544	11.952	-3.47%
2015-12-11	20.45	20.45	20.65	19.84	20.85	24,000	480,014	20.001	12.21	12.21	12.33	11.85	12.45	40,186	11.945	-2.53%
2015-12-10	21.50	21.40	21.55	21.50	21.65	24,500	526,875	21.505	12.53	12.47	12.56	12.53	12.62	42,040	12.533	0.47%
2015-12-09	21.40	21.40	21.55	-	-	0	0	-	12.47	12.47	12.56	-	-	0	-	0.00%
2015-12-08	21.40	21.40	21.60	21.35	21.55	2,100	45,100	21.476	12.47	12.47	12.59	12.44	12.56	3,603	12.516	-0.93%
2015-12-07	21.60	21.50	21.70	21.60	21.75	3,500	75,725	21.636	12.59	12.53	12.65	12.59	12.68	6,006	12.609	1.41%
2015-12-04	21.30	21.30	21.65	21.30	21.65	4,000	85,925	21.481	12.41	12.41	12.62	12.41	12.62	6,864	12.519	-1.39%
2015-12-03	21.60	21.60	21.80	21.60	21.80	2,500	54,275	21.710	12.59	12.59	12.70	12.59	12.70	4,290	12.652	0.00%
2015-12-02	21.60	21.55	21.85	21.60	21.95	3,500	76,125	21.750	12.59	12.56	12.73	12.59	12.79	6,006	12.675	0.47%
2015-12-01	21.50	21.50	21.85	21.50	21.70	4,500	97,275	21.617	12.53	12.53	12.73	12.53	12.65	7,722	12.598	-0.46%
2015-11-30	21.60	21.50	21.70	21.60	21.65	1,100	23,790	21.627	12.59	12.53	12.65	12.59	12.62	1,888	12.604	-0.23%
2015-11-27	21.65	21.65	21.75	21.65	21.85	1,000	21,750	21.750	12.62	12.62	12.68	12.62	12.73	1,716	12.675	-1.81%
2015-11-26	22.05	21.90	22.05	22.10	22.10	1,000	22,100	22.100	12.85	12.76	12.85	12.88	12.88	1,716	12.879	0.68%
2015-11-25	21.90	21.85	22.05	21.90	22.00	2,000	43,900	21.950	12.76	12.73	12.85	12.76	12.82	3,432	12.792	-0.45%
2015-11-24	22.00	21.95	22.15	22.00	22.20	3,500	77,200	22.057	12.82	12.79	12.91	12.82	12.94	6,006	12.854	-1.12%
2015-11-23	22.25	22.15	22.30	22.25	22.30	1,000	22,275	22.275	12.97	12.91	13.00	12.97	13.00	1,716	12.981	0.00%
2015-11-20	22.25	22.25	22.35	-	-	0	0	-	12.97	12.97	13.02	-	-	0	-	1.37%
2015-11-19	21.95	21.90	22.15	21.95	22.05	1,500	32,975	21.983	12.79	12.76	12.91	12.79	12.85	2,574	12.811	1.62%
2015-11-18	21.60	21.50	21.80	21.60	21.75	1,500	32,500	21.667	12.59	12.53	12.70	12.59	12.68	2,574	12.627	-1.37%
2015-11-17	21.90	21.80	21.95	21.90	21.95	2,000	43,850	21.925	12.76	12.70	12.79	12.76	12.79	3,432	12.777	1.39%
2015-11-16	21.60	21.60	21.75	21.60	21.70	1,800	38,985	21.658	12.59	12.59	12.68	12.59	12.65	3,089	12.622	-1.82%
2015-11-13	22.00	21.90	22.00	22.00	22.00	500	11,000	22.000	12.82	12.76	12.82	12.82	12.82	858	12.821	-1.79%
2015-11-12	22.40	22.40	22.45	22.20	22.20	500	11,100	22.200	13.05	13.05	13.08	12.94	12.94	858	12.938	1.59%
2015-11-11	22.05	22.00	22.15	22.05	22.05	1,500	33,075	22.050	12.85	12.82	12.91	12.85	12.85	2,574	12.850	0.23%
2015-11-10	22.00	21.95	22.05	22.00	22.10	2,100	46,360	22.076	12.82	12.79	12.85	12.82	12.88	3,603	12.865	-1.12%
2015-11-09	22.25	22.15	22.25	22.25	22.35	2,000	44,600	22.300	12.97	12.91	12.97	12.97	13.02	3,432	12.996	-0.22%
2015-11-06	22.30	22.30	22.35	22.30	22.40	3,300	73,795	22.362	13.00	13.00	13.02	13.00	13.05	5,663	13.032	-1.33%
2015-11-05	22.60	22.50	22.60	22.50	22.60	5,000	112,825	22.565	13.17	13.11	13.17	13.11	13.17	8,580	13.150	0.22%
2015-11-04	22.55	22.50	22.60	22.50	22.85	2,900	65,635	22.633	13.14	13.11	13.17	13.11	13.32	4,976	13.190	0.89%
2015-11-03	22.35	22.30	22.40	22.35	22.40	1,500	33,575	22.383	13.02	13.00	13.05	13.02	13.05	2,574	13.044	0.68%
2015-11-02	22.20	22.10	22.20	22.20	22.20	1,000	22,200	22.200	12.94	12.88	12.94	12.94	12.94	1,716	12.938	-0.89%
2015-10-30	22.40	22.35	22.45	22.40	22.40	1,000	22,400	22.400	13.05	13.02	13.08	13.05	13.05	1,716	13.054	-0.67%
2015-10-29	22.55	22.40	22.55	22.55	22.55	800	18,040	22.550	13.14	13.05	13.14	13.14	13.14	1,373	13.142	0.00%
2015-10-28	22.55	22.50	22.60	22.55	22.60	1,000	22,575	22.575	13.14	13.11	13.17	13.14	13.17	1,716	13.156	-0.22%
2015-10-27	22.60	22.60	22.70	22.50	22.50	500	11,250	22.500	13.17	13.17	13.23	13.11	13.11	858	13.112	-0.22%
2015-10-26	22.65	22.55	22.65	22.75	22.75	500	11,375	22.750	13.20	13.14	13.20	13.26	13.26	858	13.258	0.00%
2015-10-23	22.65	22.65	22.80	22.55	22.70	1,000	22,625	22.625	13.20	13.20	13.29	13.14	13.23	1,716	13.185	0.44%
2015-10-22	22.55	22.50	22.60	-	-	0	0	-	13.14	13.11	13.17	-	-	0	-	0.45%
2015-10-20	22.45	22.40	22.50	-	-	0	0	-	13.08	13.05	13.11	-	-	0	-	0.00%
2015-10-19	22.45	22.40	22.45	-	-	0	0	-	13.08	13.05	13.08	-	-	0	-	0.00%
2015-10-16	22.45	22.45	22.55	-	-	0	0	-	13.08	13.08	13.14	-	-	0	-	0.45%
2015-10-15	22.35	22.35	22.45	-	-	0	0	-	13.02	13.02	13.08	-	-	0	-	0.90%
2015-10-14	22.15	22.10	22.20	-	-	0	0	-	12.91	12.88	12.94	-	-	0	-	0.00%
2015-10-13	22.15	22.05	22.15	22.10	22.20	600	13,270	22.117	12.91	12.85	12.91	12.88	12.94	1,030	12.889	0.45%
2015-10-12	22.05	22.05	22.25	-	-	0	0	-	12.85	12.85	12.97	-	-	0	-	1.61%
2015-10-09	21.70	20.00	-	-	-	0	0	-	12.65	11.66	-	-	-	0	-	0.00%
2015-10-08	21.70	21.70	21.90	-	-	0	0	-	12.65	12.65	12.76	-	-	0	-	0.00%
2015-10-07	21.70	21.70	21.90	21.50	21.65	13,900	300,490	21.618	12.65	12.65	12.76	12.53	12.62	23,852	12.598	0.93%
2015-10-06	21.50	21.30	21.50	21.70	21.70	500	10,850	21.700	12.53	12.41	12.53	12.65	12.65	858	12.646	0.23%
2015-10-05	21.45	21.45	21.65	21.45	21.45	500	10,725	21.450	12.50	12.50	12.62	12.50	12.50	858	12.500	1.66%
2015-10-02	21.10	21.10	21.30	21.05	21.15	1,500	31,650	21.100	12.30	12.30	12.41	12.27	12.33	2,574	12.296	0.72%
2015-09-30	20.95	20.60	21.00	20.70	20.95	44,000	912,800	20.746	12.21	12.01	12.24	12.06	12.21	75,501	12.090	2.20%
2015-09-29	20.50	20.45	20.65	20.45	20.50	30,500	625,225	20.499	11.95	11.92	12.03	11.92	11.95	52,336	11.946	-2.15%
2015-09-25	20.95	20.85	21.05	20.90	20.95	1,000	20,925	20.925	12.21	12.15	12.27	12.18	12.21	1,716	12.194	0.00%
2015-09-24	20.95	20.95	21.10	20.90	20.90	100	2,090	20.900	12.21	12.21	12.30	12.18	12.18	172	12.180	-0.95%
2015-09-23	21.15	21.00	21.15	-	-	0	0	-	12.33	12.24	12.33	-	-	0	-	-1.17%
2015-09-22	21.40	21.40	21.55	-	-	0	0	-	12.47	12.47	12.56	-	-	0	-	0.23%
2015-09-21	21.35	21.25	21.45	-	-	0	0	-	12.44	12.38	12.50	-	-	0	-	0.00%
2015-09-18	21.35	21.30	21.50	21.35	21.35	100	2,135	21.350	12.44	12.41	12.53	12.44	12.44	172	12.442	0.00%
2015-09-17	21.35	21.15	21.35	-	-	0	0	-	12.44	12.33	12.44	-	-	0	-	-0.23%
2015-09-16	21.40	21.40	21.55	-	-	0	0	-	12.47	12.47	12.56	-	-	0	-	1.66%
2015-09-15	21.05	21.05	21.10	21.05	21.05	500	10,525	21.050	12.27	12.27	12.30	12.27	12.27	858	12.267	-0.47%
2015-09-14	21.15	21.05	21.20	-	-	0	0	-	12.33	12.27	12.35	-	-	0	-	0.00%
2015-09-11	21.15	21.05	21.20	-	-	0	0	-	12.33	12.27	12.35	-	-	0	-	-0.24%
2015-09-10	21.20	21.00	21.25	21.20	21.20	1,000	21,200	21.200	12.35	12.24	12.38	12.35	12.35	1,716	12.355	-0.93%
2015-09-09	21.40	21.35	21.55	21.05	21.15	2,500	52,700	21.080	12.47	12.44	12.56	12.27	12.33	4,290	12.285	3.88%
2015-09-08	20.60	20.60	20.85	20.15	20.50	46,600	952,200	20.434	12.01	12.01	12.15	11.74	11.95	79,963	11.908	1.48%
2015-09-07	20.30	20.10	20.30	20.35	20.35	1,000	20,350	20.350	11.83	11.71	11.83	11.86	11.86	1,716	11.859	-0.98%
2015-09-04	20.50	20.35	20.50	20.50	20.65	1,000	20,575	20.575	11.95	11.86	11.95	11.95	12.03	1,716	11.991	0.24%
2015-09-02	20.45	20.35	20.50	20.45	20.55	1,000	20,500	20.500	11.92	11.86	11.95	11.92	11.98	1,716	11.947	-1.68%
2015-09-01	20.80	20.55	20.75	20.90	21.05	3,500	73,275	20.936	12.12	11.98	12.09	12.18	12.27	6,006	12.201	-1.65%
2015-08-31	21.15	21.05	21.25	21.15	21.20	1,000	21,175	21.175	12.33	12.27	12.38	12.33	12.35	1,716	12.340	-0.70%
2015-08-28	21.30	21.05	21.30	21.55	21.55	500	10,775	21.550	12.41	12.27	12.41	12.56	12.56	858	12.559	0.95%
2015-08-27	21.10	21.10	21.35	20.95	21.00	5,000	104,925	20.985	12.30	12.30	12.44	12.21	12.24	8,580	12.229	1.93%
2015-08-26	20.70	20.60	20.80	20.70	20.70	100	2,070	20.700	12.06	12.01	12.12	12.06	12.06	172	12.063	0.73%
2015-08-25	20.55	20.60	20.80	20.50	20.50	1,500	30,750	20.500	11.98	12.01	12.12	11.95	11.95	2,574	11.947	-1.91%
2015-08-24	20.95	20.80	21.00	20.85	21.00	1,000	20,985	20.985	12.21	12.12	12.24	12.15	12.24	1,716	12.229	-3.46%
2015-08-21	21.70	21.65	21.85	21.70	21.75	1,000	21,725	21.725	12.65	12.62	12.73	12.65	12.68	1,716	12.661	-2.03%
2015-08-20	22.15	21.95	22.20	22.20	22.35	2,200	48,995	22.271	12.91	12.79	12.94	12.94	13.02	3,775	12.979	-2.21%
2015-08-19	22.65	22.45	22.65	22.80	22.80	500	11,400	22.800	13.20	13.08	13.20	13.29	13.29	858	13.287	-0.88%
2015-08-18	22.85	22.65	22.85	23.10	23.10	500	11,550	23.100	13.32	13.20	13.32	13.46	13.46	858	13.462	-0.44%
2015-08-17	22.95	22.95	23.15	-	-	0	0	-	13.37	13.37	13.49	-	-	0	-	0.00%
2015-08-14	22.95	22.95	23.15	22.95	22.95	500	11,475	22.950	13.37	13.37	13.49	13.37	13.37	858	13.375	0.00%
2015-08-13	22.95	22.85	23.05	22.95	22.95	100	2,295	22.950	13.37	13.32	13.43	13.37	13.37	172	13.375	-0.43%
2015-08-12	23.05	22.95	23.15	-	-	0	0	-	13.43	13.37	13.49	-	-	0	-	-1.50%
2015-08-11	23.40	23.20	23.40	23.60	23.70	2,000	47,275	23.638	13.64	13.52	13.64	13.75	13.81	3,432	13.775	0.21%
2015-08-10	23.35	23.35	23.50	23.30	23.55	1,500	35,075	23.383	13.61	13.61	13.70	13.58	13.72	2,574	13.627	-0.85%
2015-08-07	23.55	23.40	23.60	23.45	23.55	1,000	23,500	23.500	13.72	13.64	13.75	13.67	13.72	1,716	13.695	0.43%
2015-08-06	23.45	23.25	23.45	23.55	23.55	500	11,775	23.550	13.67	13.55	13.67	13.72	13.72	858	13.724	-0.21%
2015-08-05	23.50	23.45	23.70	23.50	23.50	500	11,750	23.500	13.70	13.67	13.81	13.70	13.70	858	13.695	-0.42%
2015-08-04	23.60	23.45	23.65	-	-	0	0	-	13.75	13.67	13.78	-	-	0	-	0.00%
2015-08-03	23.60	23.40	23.65	-	-	0	0	-	13.75	13.64	13.78	-	-	0	-	0.00%
2015-07-31	23.60	23.50	23.75	-	-	0	0	-	13.75	13.70	13.84	-	-	0	-	0.00%
2015-07-30	23.60	23.30	23.55	-	-	0	0	-	13.75	13.58	13.72	-	-	0	-	0.00%
2015-07-29	23.60	23.45	23.70	23.60	23.60	100	2,360	23.600	13.75	13.67	13.81	13.75	13.75	172	13.753	0.00%
2015-07-28	23.60	23.35	23.60	23.50	23.60	700	16,505	23.579	13.75	13.61	13.75	13.70	13.75	1,201	13.741	0.43%
2015-07-27	23.50	23.15	23.50	-	-	0	0	-	13.70	13.49	13.70	-	-	0	-	-2.29%
2015-07-24	24.05	23.70	24.10	23.85	24.05	300	7,195	23.983	14.02	13.81	14.04	13.90	14.02	515	13.977	0.42%
2015-07-23	23.95	23.80	24.15	-	-	0	0	-	13.96	13.87	14.07	-	-	0	-	0.00%
2015-07-22	23.95	23.80	24.10	23.90	23.95	130,000	3,113,230	23.948	13.96	13.87	14.04	13.93	13.96	223,072	13.956	-0.83%
2015-07-21	24.15	23.90	24.25	-	-	0	0	-	14.07	13.93	14.13	-	-	0	-	0.00%
2015-07-20	24.15	23.85	24.20	24.15	24.20	200	4,835	24.175	14.07	13.90	14.10	14.07	14.10	343	14.089	1.26%
2015-07-17	23.85	23.80	24.15	-	-	0	0	-	13.90	13.87	14.07	-	-	0	-	1.49%
2015-07-16	23.50	23.50	23.85	-	-	0	0	-	13.70	13.70	13.90	-	-	0	-	0.00%
2015-07-15	23.50	23.35	23.65	23.50	23.50	2,000	47,000	23.500	13.70	13.61	13.78	13.70	13.70	3,432	13.695	0.00%
2015-07-14	23.50	23.35	23.70	-	-	0	0	-	13.70	13.61	13.81	-	-	0	-	0.00%
2015-07-13	23.50	23.50	23.80	23.50	23.50	200	4,700	23.500	13.70	13.70	13.87	13.70	13.70	343	13.695	-0.21%
2015-07-10	23.55	23.15	23.50	23.50	23.55	8,500	200,150	23.547	13.72	13.49	13.70	13.70	13.72	14,585	13.723	3.29%
2015-07-09	22.80	22.80	22.95	22.70	22.80	9,400	213,905	22.756	13.29	13.29	13.37	13.23	13.29	16,130	13.261	2.24%
2015-07-08	22.30	22.25	22.50	22.30	22.85	11,200	254,925	22.761	13.00	12.97	13.11	13.00	13.32	19,219	13.265	-4.90%
2015-07-07	23.45	23.20	23.45	-	-	0	0	-	13.67	13.52	13.67	-	-	0	-	0.00%
2015-07-06	23.45	23.45	23.75	23.25	24.00	3,500	82,770	23.649	13.67	13.67	13.84	13.55	13.99	6,006	13.782	-2.29%
2015-07-03	24.00	24.00	24.25	23.90	23.90	1,300	31,070	23.900	13.99	13.99	14.13	13.93	13.93	2,231	13.928	-2.24%
2015-07-02	24.55	24.25	24.55	24.50	24.60	4,400	107,840	24.509	14.31	14.13	14.31	14.28	14.34	7,550	14.283	-0.41%
2015-06-30	24.65	24.50	24.60	24.65	24.65	100	2,465	24.650	14.37	14.28	14.34	14.37	14.37	172	14.365	2.07%
2015-06-29	24.15	23.85	24.15	-	-	0	0	-	14.07	13.90	14.07	-	-	0	-	-2.42%
2015-06-26	24.75	24.45	24.75	-	-	0	0	-	14.42	14.25	14.42	-	-	0	-	-1.04%
2015-06-25	25.20	24.90	25.20	-	-	0	0	-	14.58	14.40	14.58	-	-	0	-	-0.79%
2015-06-24	25.40	25.05	25.50	25.40	25.40	100	2,540	25.400	14.69	14.49	14.75	14.69	14.69	173	14.691	-0.20%
2015-06-23	25.45	25.15	25.45	25.05	25.45	47,500	1,190,450	25.062	14.72	14.55	14.72	14.49	14.72	82,126	14.495	2.41%
2015-06-22	24.85	24.85	25.10	-	-	0	0	-	14.37	14.37	14.52	-	-	0	-	0.40%
2015-06-19	24.75	24.70	25.00	-	-	0	0	-	14.31	14.29	14.46	-	-	0	-	0.41%
2015-06-18	24.65	24.65	24.90	-	-	0	0	-	14.26	14.26	14.40	-	-	0	-	0.61%
2015-06-17	24.50	24.50	24.80	-	-	0	0	-	14.17	14.17	14.34	-	-	0	-	0.41%
2015-06-16	24.40	24.25	24.55	24.40	24.50	1,600	39,150	24.469	14.11	14.03	14.20	14.11	14.17	2,766	14.152	-1.61%
2015-06-15	24.80	24.50	24.85	24.70	24.80	45,000	1,115,800	24.796	14.34	14.17	14.37	14.29	14.34	77,804	14.341	0.20%
2015-06-12	24.75	24.70	25.10	24.70	24.75	4,000	98,900	24.725	14.31	14.29	14.52	14.29	14.31	6,916	14.300	0.81%
2015-06-11	24.55	24.50	24.90	24.55	24.80	6,200	152,710	24.631	14.20	14.17	14.40	14.20	14.34	10,720	14.246	-0.61%
2015-06-10	24.70	24.30	24.70	-	-	0	0	-	14.29	14.05	14.29	-	-	0	-	-0.60%
2015-06-09	24.85	24.50	24.90	-	-	0	0	-	14.37	14.17	14.40	-	-	0	-	0.00%
2015-06-08	24.85	24.75	25.15	24.85	24.85	42,000	1,043,700	24.850	14.37	14.31	14.55	14.37	14.37	72,617	14.373	-1.00%
2015-06-05	25.10	24.85	25.25	25.10	25.10	100	2,510	25.100	14.52	14.37	14.60	14.52	14.52	173	14.517	0.00%
2015-06-04	25.10	25.05	25.40	24.85	25.10	12,100	301,460	24.914	14.52	14.49	14.69	14.37	14.52	20,921	14.410	-0.40%
2015-06-03	25.20	25.05	25.45	25.20	25.20	1,000	25,200	25.200	14.58	14.49	14.72	14.58	14.58	1,729	14.575	-0.79%
2015-06-02	25.40	25.05	25.45	-	-	0	0	-	14.69	14.49	14.72	-	-	0	-	-0.20%
2015-06-01	25.45	25.15	25.45	25.45	25.45	45,100	1,147,795	25.450	14.72	14.55	14.72	14.72	14.72	77,977	14.720	0.59%
2015-05-29	25.30	24.90	25.30	-	-	0	0	-	14.63	14.40	14.63	-	-	0	-	-0.78%
2015-05-28	25.50	25.10	25.50	25.60	25.70	3,100	79,370	25.603	14.75	14.52	14.75	14.81	14.86	5,360	14.808	-0.78%
2015-05-27	25.70	25.55	25.95	25.70	25.70	4,000	102,800	25.700	14.86	14.78	15.01	14.86	14.86	6,916	14.864	-0.39%
2015-05-26	25.80	25.65	26.10	25.80	25.80	2,200	56,760	25.800	14.92	14.84	15.10	14.92	14.92	3,804	14.922	0.98%
2015-05-22	25.55	25.50	25.90	25.55	25.55	30,000	766,500	25.550	14.78	14.75	14.98	14.78	14.78	51,869	14.778	0.20%
2015-05-21	25.50	25.15	25.55	-	-	0	0	-	14.75	14.55	14.78	-	-	0	-	0.00%
2015-05-20	25.50	25.30	25.70	-	-	0	0	-	14.75	14.63	14.86	-	-	0	-	0.00%
2015-05-19	25.50	25.35	25.75	-	-	0	0	-	14.75	14.66	14.89	-	-	0	-	0.00%
2015-05-18	25.50	25.30	25.70	-	-	0	0	-	14.75	14.63	14.86	-	-	0	-	0.00%
2015-05-15	25.50	25.35	25.75	25.45	25.50	36,000	917,850	25.496	14.75	14.66	14.89	14.72	14.75	62,243	14.746	1.59%
2015-05-14	25.10	25.05	25.45	25.10	25.10	6,200	155,620	25.100	14.52	14.49	14.72	14.52	14.52	10,720	14.517	0.20%
2015-05-13	25.05	25.00	25.35	25.00	25.15	51,200	1,285,400	25.106	14.49	14.46	14.66	14.46	14.55	88,523	14.520	-1.38%
2015-05-12	25.40	25.10	25.50	25.40	25.40	2,200	55,880	25.400	14.69	14.52	14.75	14.69	14.69	3,804	14.691	-0.39%
2015-05-11	25.50	25.40	25.75	-	-	0	0	-	14.75	14.69	14.89	-	-	0	-	0.00%
2015-05-08	25.50	25.40	25.80	25.30	25.50	31,200	792,660	25.406	14.75	14.69	14.92	14.63	14.75	53,944	14.694	1.59%
2015-05-07	25.10	25.10	25.30	25.05	25.20	21,700	543,840	25.062	14.52	14.52	14.63	14.49	14.58	37,519	14.495	-1.76%
2015-05-06	25.55	25.25	25.55	-	-	0	0	-	14.78	14.60	14.78	-	-	0	-	-0.78%
2015-05-05	25.75	25.45	25.75	-	-	0	0	-	14.89	14.72	14.89	-	-	0	-	-0.58%
2015-05-04	25.90	25.90	26.15	25.80	25.80	400	10,320	25.800	14.98	14.98	15.12	14.92	14.92	692	14.922	0.58%
2015-04-30	25.75	25.60	25.80	25.75	25.75	1,000	25,750	25.750	14.89	14.81	14.92	14.89	14.89	1,729	14.893	-0.19%
2015-04-29	25.80	25.60	25.90	-	-	0	0	-	14.92	14.81	14.98	-	-	0	-	0.00%
2015-04-28	25.80	25.60	25.80	25.80	25.80	100	2,580	25.800	14.92	14.81	14.92	14.92	14.92	173	14.922	0.78%
2015-04-27	25.60	25.60	25.85	25.50	25.50	2,000	51,000	25.500	14.81	14.81	14.95	14.75	14.75	3,458	14.749	1.39%
2015-04-24	25.25	25.25	25.55	-	-	0	0	-	14.60	14.60	14.78	-	-	0	-	0.40%
2015-04-23	25.15	24.95	25.25	-	-	0	0	-	14.55	14.43	14.60	-	-	0	-	0.00%
2015-04-22	25.15	24.95	25.25	25.15	25.15	1,000	25,150	25.150	14.55	14.43	14.60	14.55	14.55	1,729	14.546	2.03%
2015-04-21	24.65	24.65	24.95	-	-	0	0	-	14.26	14.26	14.43	-	-	0	-	0.00%
2015-04-20	24.65	24.35	24.65	-	-	0	0	-	14.26	14.08	14.26	-	-	0	-	-1.00%
2015-04-17	24.90	24.60	24.95	-	-	0	0	-	14.40	14.23	14.43	-	-	0	-	-0.40%
2015-04-16	25.00	24.75	25.15	24.75	25.00	15,500	386,100	24.910	14.46	14.31	14.55	14.31	14.46	26,799	14.407	0.00%
2015-04-15	25.00	24.70	25.00	-	-	0	0	-	14.46	14.29	14.46	-	-	0	-	0.00%
2015-04-14	25.00	24.80	25.15	25.00	25.05	2,000	50,075	25.038	14.46	14.34	14.55	14.46	14.49	3,458	14.481	0.81%
2015-04-13	24.80	-	25.15	24.75	24.80	34,800	862,990	24.799	14.34	-	14.55	14.31	14.34	60,168	14.343	1.22%
2015-04-10	24.50	24.40	24.60	24.50	24.50	200	4,900	24.500	14.17	14.11	14.23	14.17	14.17	346	14.170	0.82%
2015-04-09	24.30	24.05	24.40	24.05	24.35	22,700	551,710	24.304	14.05	13.91	14.11	13.91	14.08	39,248	14.057	1.89%
2015-04-08	23.85	23.85	24.05	23.80	23.95	5,500	131,500	23.909	13.79	13.79	13.91	13.77	13.85	9,509	13.828	1.92%
2015-04-02	23.40	23.40	23.60	-	-	0	0	-	13.53	13.53	13.65	-	-	0	-	0.21%
2015-04-01	23.35	23.30	23.60	-	-	0	0	-	13.51	13.48	13.65	-	-	0	-	0.21%
2015-03-31	23.30	23.30	23.55	23.30	23.30	500	11,650	23.300	13.48	13.48	13.62	13.48	13.48	864	13.476	0.22%
2015-03-30	23.25	23.15	23.45	23.25	23.25	3,000	69,750	23.250	13.45	13.39	13.56	13.45	13.45	5,187	13.447	0.87%
2015-03-27	23.05	23.05	23.20	23.05	23.05	5,000	115,250	23.050	13.33	13.33	13.42	13.33	13.33	8,645	13.332	0.44%
2015-03-26	22.95	22.95	23.15	-	-	0	0	-	13.27	13.27	13.39	-	-	0	-	0.00%
2015-03-25	22.95	22.95	23.20	-	-	0	0	-	13.27	13.27	13.42	-	-	0	-	0.22%
2015-03-24	22.90	22.90	23.20	-	-	0	0	-	13.24	13.24	13.42	-	-	0	-	0.00%
2015-03-23	22.90	22.80	23.10	-	-	0	0	-	13.24	13.19	13.36	-	-	0	-	0.00%
2015-03-20	22.90	22.75	23.00	22.90	23.00	1,700	38,950	22.912	13.24	13.16	13.30	13.24	13.30	2,939	13.252	-0.43%
2015-03-19	23.00	22.90	23.20	22.75	23.15	92,100	2,107,600	22.884	13.30	13.24	13.42	13.16	13.39	159,238	13.235	0.44%
2015-03-18	22.90	22.60	22.95	22.95	22.95	2,000	45,900	22.950	13.24	13.07	13.27	13.27	13.27	3,458	13.274	0.88%
2015-03-17	22.70	22.55	22.90	-	-	0	0	-	13.13	13.04	13.24	-	-	0	-	0.00%
2015-03-16	22.70	22.50	22.85	-	-	0	0	-	13.13	13.01	13.22	-	-	0	-	0.00%
2015-03-13	22.70	22.55	22.90	-	-	0	0	-	13.13	13.04	13.24	-	-	0	-	0.00%
2015-03-12	22.70	22.50	22.80	22.70	22.70	2,700	61,290	22.700	13.13	13.01	13.19	13.13	13.13	4,668	13.129	-0.44%
2015-03-11	22.80	22.60	22.80	-	-	0	0	-	13.19	13.07	13.19	-	-	0	-	-0.65%
2015-03-10	22.95	22.70	23.00	-	-	0	0	-	13.27	13.13	13.30	-	-	0	-	0.00%
2015-03-09	22.95	22.75	23.05	22.95	22.95	1,000	22,950	22.950	13.27	13.16	13.33	13.27	13.27	1,729	13.274	-0.65%
2015-03-06	23.10	22.85	23.20	23.10	23.10	4,200	97,020	23.100	13.36	13.22	13.42	13.36	13.36	7,262	13.361	-0.43%
2015-03-05	23.20	22.95	23.20	-	-	0	0	-	13.42	13.27	13.42	-	-	0	-	-0.64%
2015-03-04	23.35	23.10	23.40	23.50	23.50	500	11,750	23.500	13.51	13.36	13.53	13.59	13.59	864	13.592	-1.06%
2015-03-03	23.60	23.30	23.70	23.60	23.65	14,000	331,025	23.645	13.65	13.48	13.71	13.65	13.68	24,206	13.676	-0.21%
2015-03-02	23.65	23.30	23.70	23.80	23.80	1,000	23,800	23.800	13.68	13.48	13.71	13.77	13.77	1,729	13.765	0.64%
2015-02-27	23.50	23.40	23.75	-	-	0	0	-	13.59	13.53	13.74	-	-	0	-	0.00%
2015-02-26	23.50	23.40	23.75	-	-	2,700	63,855	23.650	13.59	13.53	13.74	-	-	4,668	13.679	0.00%
2015-02-25	23.50	23.50	23.65	-	-	900	21,330	23.700	13.59	13.59	13.68	-	-	1,556	13.708	0.21%
2015-02-24	23.45	23.30	23.45	-	-	0	0	-	13.56	13.48	13.56	-	-	0	-	-0.21%
2015-02-23	23.50	23.20	23.60	-	-	0	0	-	13.59	13.42	13.65	-	-	0	-	0.00%
2015-02-18	23.50	23.15	23.60	-	-	0	0	-	13.59	13.39	13.65	-	-	0	-	0.00%
2015-02-17	23.50	23.15	23.55	23.50	23.50	2,000	47,000	23.500	13.59	13.39	13.62	13.59	13.59	3,458	13.592	0.64%
2015-02-16	23.35	23.10	23.45	-	-	0	0	-	13.51	13.36	13.56	-	-	0	-	0.00%
2015-02-13	23.35	23.35	23.45	-	-	0	0	-	13.51	13.51	13.56	-	-	0	-	0.21%
2015-02-12	23.30	23.10	23.40	23.30	23.30	7,200	167,760	23.300	13.48	13.36	13.53	13.48	13.48	12,449	13.476	-0.64%
2015-02-11	23.45	23.30	23.45	-	-	0	0	-	13.56	13.48	13.56	-	-	0	-	-0.21%
2015-02-10	23.50	23.30	23.65	-	-	0	0	-	13.59	13.48	13.68	-	-	0	-	0.00%
2015-02-09	23.50	23.30	23.60	-	-	0	0	-	13.59	13.48	13.65	-	-	0	-	0.00%
2015-02-06	23.50	23.30	23.70	23.50	23.50	2,000	47,000	23.500	13.59	13.48	13.71	13.59	13.59	3,458	13.592	0.00%
2015-02-05	23.50	23.45	23.85	23.50	23.95	45,500	1,082,250	23.786	13.59	13.56	13.79	13.59	13.85	78,668	13.757	-1.26%
2015-02-04	23.80	23.80	23.90	23.80	23.80	100	2,380	23.800	13.77	13.77	13.82	13.77	13.77	173	13.765	0.00%
2015-02-03	23.80	23.45	23.85	23.85	23.85	200	4,770	23.850	13.77	13.56	13.79	13.79	13.79	346	13.794	0.00%
2015-02-02	23.80	23.55	23.90	-	-	0	0	-	13.77	13.62	13.82	-	-	0	-	0.00%
2015-01-30	23.80	23.55	23.95	-	-	0	0	-	13.77	13.62	13.85	-	-	0	-	0.00%
2015-01-29	23.80	23.55	23.95	23.80	23.80	27,000	642,600	23.800	13.77	13.62	13.85	13.77	13.77	46,682	13.765	0.00%
2015-01-28	23.80	23.60	23.95	23.80	23.80	563,200	13,404,160	23.800	13.77	13.65	13.85	13.77	13.77	973,758	13.765	0.85%
2015-01-27	23.60	23.60	24.00	23.55	23.70	500	11,805	23.610	13.65	13.65	13.88	13.62	13.71	864	13.655	-1.26%
2015-01-26	23.90	23.60	23.90	23.55	23.90	50,600	1,197,840	23.673	13.82	13.65	13.82	13.62	13.82	87,486	13.692	1.70%
2015-01-23	23.50	23.30	23.50	23.50	23.50	400	9,400	23.500	13.59	13.48	13.59	13.59	13.59	692	13.592	2.40%
2015-01-22	22.95	22.95	23.30	-	-	0	0	-	13.27	13.27	13.48	-	-	0	-	0.00%
2015-01-21	22.95	22.95	23.25	-	-	0	0	-	13.27	13.27	13.45	-	-	0	-	0.44%
2015-01-20	22.85	22.85	22.90	22.85	22.90	91,800	2,098,055	22.855	13.22	13.22	13.24	13.22	13.24	158,720	13.219	-0.65%
2015-01-19	23.00	22.65	23.00	-	-	0	0	-	13.30	13.10	13.30	-	-	0	-	0.00%
2015-01-16	23.00	22.90	23.00	-	-	500	11,475	22.950	13.30	13.24	13.30	-	-	864	13.274	0.00%
2015-01-15	23.00	23.00	23.30	22.90	23.00	2,500	57,450	22.980	13.30	13.30	13.48	13.24	13.30	4,322	13.291	0.44%
2015-01-14	22.90	22.90	23.20	22.85	22.90	3,000	68,600	22.867	13.24	13.24	13.42	13.22	13.24	5,187	13.226	0.44%
2015-01-13	22.80	22.80	23.10	22.60	22.60	2,000	45,200	22.600	13.19	13.19	13.36	13.07	13.07	3,458	13.071	0.66%
2015-01-12	22.65	22.60	22.95	22.55	23.40	59,800	1,356,320	22.681	13.10	13.07	13.27	13.04	13.53	103,393	13.118	0.67%
2015-01-09	22.50	22.50	22.60	22.50	22.50	800	18,000	22.500	13.01	13.01	13.07	13.01	13.01	1,383	13.013	0.22%
2015-01-08	22.45	22.20	22.50	-	-	0	0	-	12.98	12.84	13.01	-	-	0	-	0.00%
2015-01-07	22.45	22.20	22.50	-	-	0	0	-	12.98	12.84	13.01	-	-	0	-	0.00%
2015-01-06	22.45	22.15	22.45	-	-	0	0	-	12.98	12.81	12.98	-	-	0	-	-0.22%
2015-01-05	22.50	22.35	22.50	22.45	22.55	3,000	67,640	22.547	13.01	12.93	13.01	12.98	13.04	5,187	13.040	-0.44%
2015-01-02	22.60	22.50	22.60	22.55	22.60	92,100	2,078,460	22.567	13.07	13.01	13.07	13.04	13.07	159,238	13.052	-0.22%
2014-12-31	22.65	22.55	22.85	-	-	0	0	-	13.10	13.04	13.22	-	-	0	-	0.00%
2014-12-30	22.65	22.45	22.70	-	-	0	0	-	13.10	12.98	13.13	-	-	0	-	0.00%
2014-12-29	22.65	22.65	22.90	-	-	500,000	11,300,000	22.600	13.10	13.10	13.24	-	-	864,487	13.071	0.22%
2014-12-24	22.60	22.40	22.70	-	-	0	0	-	13.07	12.96	13.13	-	-	0	-	0.00%
2014-12-23	22.60	22.35	22.60	22.55	22.65	39,500	894,625	22.649	13.07	12.93	13.07	13.04	13.10	68,294	13.100	-0.22%
2014-12-22	22.65	22.65	22.95	-	-	0	0	-	13.10	13.10	13.27	-	-	0	-	1.12%
2014-12-19	22.40	22.35	22.65	22.40	22.50	96,500	2,162,950	22.414	12.96	12.93	13.10	12.96	13.01	166,846	12.964	0.45%
2014-12-18	22.30	22.30	22.55	22.30	22.35	17,000	379,500	22.324	12.90	12.90	13.04	12.90	12.93	29,393	12.911	-1.11%
2014-12-17	22.55	22.20	22.55	-	-	0	0	-	13.04	12.84	13.04	-	-	0	-	0.00%
2014-12-16	22.55	22.25	22.55	-	-	0	0	-	13.04	12.87	13.04	-	-	0	-	-1.31%
2014-12-15	22.85	22.55	22.85	-	-	0	0	-	13.22	13.04	13.22	-	-	0	-	-0.44%
2014-12-12	22.95	22.65	23.00	23.00	23.15	10,000	230,850	23.085	13.27	13.10	13.30	13.30	13.39	17,290	13.352	0.79%
2014-12-11	23.25	23.10	23.25	23.25	23.25	100	2,325	23.250	13.17	13.08	13.17	13.17	13.17	177	13.170	0.43%
2014-12-10	23.15	23.15	23.45	23.15	23.15	100	2,315	23.150	13.11	13.11	13.28	13.11	13.11	177	13.113	-1.07%
2014-12-09	23.40	23.05	23.40	-	-	0	0	-	13.25	13.06	13.25	-	-	0	-	0.00%
2014-12-08	23.40	23.25	23.65	-	-	0	0	-	13.25	13.17	13.40	-	-	0	-	0.00%
2014-12-05	23.40	23.35	23.70	23.40	23.65	12,000	281,025	23.419	13.25	13.23	13.42	13.25	13.40	21,185	13.265	-1.06%
2014-12-04	23.65	23.30	23.65	23.70	23.70	2,000	47,400	23.700	13.40	13.20	13.40	13.42	13.42	3,531	13.425	0.64%
2014-12-03	23.50	23.30	23.60	23.30	23.50	9,700	227,610	23.465	13.31	13.20	13.37	13.20	13.31	17,125	13.291	0.64%
2014-12-02	23.35	23.25	23.50	-	-	0	0	-	13.23	13.17	13.31	-	-	0	-	0.00%
2014-12-01	23.35	23.10	23.35	-	-	0	0	-	13.23	13.08	13.23	-	-	0	-	-0.21%
2014-11-28	23.40	23.40	23.70	-	-	0	0	-	13.25	13.25	13.42	-	-	0	-	0.43%
2014-11-27	23.30	23.25	23.50	-	-	0	0	-	13.20	13.17	13.31	-	-	0	-	0.00%
2014-11-26	23.30	23.30	23.70	23.20	23.20	240,200	5,572,640	23.200	13.20	13.20	13.42	13.14	13.14	424,054	13.141	0.65%
2014-11-25	23.15	23.10	23.45	23.15	23.20	134,500	3,119,225	23.191	13.11	13.08	13.28	13.11	13.14	237,449	13.136	-0.64%
2014-11-24	23.30	23.30	23.50	-	-	500	11,600	23.200	13.20	13.20	13.31	-	-	883	13.141	0.65%
2014-11-21	23.15	23.00	23.25	23.15	23.15	1,000	23,150	23.150	13.11	13.03	13.17	13.11	13.11	1,765	13.113	-0.22%
2014-11-20	23.20	22.95	23.20	23.20	23.20	1,000	23,200	23.200	13.14	13.00	13.14	13.14	13.14	1,765	13.141	-0.22%
2014-11-19	23.25	22.95	23.30	-	-	0	0	-	13.17	13.00	13.20	-	-	0	-	-0.21%
2014-11-18	23.30	23.10	23.45	-	-	0	0	-	13.20	13.08	13.28	-	-	0	-	0.00%
2014-11-17	23.30	23.25	23.60	-	-	0	0	-	13.20	13.17	13.37	-	-	0	-	0.00%
2014-11-14	23.30	23.30	23.65	23.30	23.30	1,000	23,300	23.300	13.20	13.20	13.40	13.20	13.20	1,765	13.198	0.00%
2014-11-13	23.30	23.20	23.55	23.30	23.30	94,000	2,190,200	23.300	13.20	13.14	13.34	13.20	13.20	165,950	13.198	0.65%
2014-11-12	23.15	23.15	23.55	-	-	0	0	-	13.11	13.11	13.34	-	-	0	-	0.43%
2014-11-11	23.05	23.05	23.40	-	-	0	0	-	13.06	13.06	13.25	-	-	0	-	0.00%
2014-11-10	23.05	22.90	23.25	-	-	0	0	-	13.06	12.97	13.17	-	-	0	-	0.00%
2014-11-07	23.05	22.75	23.05	22.65	23.05	9,200	211,720	23.013	13.06	12.89	13.06	12.83	13.06	16,242	13.035	0.66%
2014-11-06	22.90	22.75	23.10	-	-	0	0	-	12.97	12.89	13.08	-	-	0	-	0.00%
2014-11-05	22.90	22.80	23.15	22.90	22.90	300	6,870	22.900	12.97	12.91	13.11	12.97	12.97	530	12.971	-0.43%
2014-11-04	23.00	22.95	23.20	23.00	23.10	31,300	720,030	23.004	13.03	13.00	13.14	13.03	13.08	55,258	13.030	-0.65%
2014-11-03	23.15	22.90	23.25	22.85	23.15	700	16,175	23.107	13.11	12.97	13.17	12.94	13.11	1,236	13.089	0.00%
2014-10-31	23.15	22.85	23.20	22.90	23.15	500	11,495	22.990	13.11	12.94	13.14	12.97	13.11	883	13.022	0.43%
2014-10-30	23.05	22.70	23.05	-	-	0	0	-	13.06	12.86	13.06	-	-	0	-	0.00%
2014-10-29	23.05	22.70	23.05	23.05	23.05	100	2,305	23.050	13.06	12.86	13.06	13.06	13.06	177	13.056	0.66%
2014-10-28	22.90	22.90	22.95	22.50	22.65	2,100	47,550	22.643	12.97	12.97	13.00	12.74	12.83	3,707	12.826	1.33%
2014-10-27	22.60	22.60	22.80	22.50	22.50	100	2,250	22.500	12.80	12.80	12.91	12.74	12.74	177	12.745	-0.88%
2014-10-24	22.80	22.80	22.95	22.50	23.55	200	4,605	23.025	12.91	12.91	13.00	12.74	13.34	353	13.042	0.88%
2014-10-23	22.60	22.55	22.90	22.60	22.90	300	6,830	22.767	12.80	12.77	12.97	12.80	12.97	530	12.896	-1.09%
2014-10-22	22.85	22.55	22.90	22.50	22.85	300	6,820	22.733	12.94	12.77	12.97	12.74	12.94	530	12.877	2.01%
2014-10-21	22.40	22.30	22.65	-	-	0	0	-	12.69	12.63	12.83	-	-	0	-	0.00%
2014-10-20	22.40	22.30	22.65	-	-	0	0	-	12.69	12.63	12.83	-	-	0	-	0.00%
2014-10-17	22.40	22.30	22.65	-	-	0	0	-	12.69	12.63	12.83	-	-	0	-	0.00%
2014-10-16	22.40	22.25	22.60	-	-	0	0	-	12.69	12.60	12.80	-	-	0	-	0.00%
2014-10-15	22.40	22.35	22.70	-	-	0	0	-	12.69	12.66	12.86	-	-	0	-	0.00%
2014-10-14	22.40	22.40	22.75	-	-	0	0	-	12.69	12.69	12.89	-	-	0	-	0.45%
2014-10-13	22.30	22.30	22.65	22.20	22.20	400	8,880	22.200	12.63	12.63	12.83	12.57	12.57	706	12.575	-0.45%
2014-10-10	22.40	22.20	22.40	-	-	0	0	-	12.69	12.57	12.69	-	-	0	-	-0.22%
2014-10-09	22.45	22.40	22.55	-	-	0	0	-	12.72	12.69	12.77	-	-	0	-	0.90%
2014-10-08	22.25	22.20	22.50	22.25	22.25	2,600	57,850	22.250	12.60	12.57	12.74	12.60	12.60	4,590	12.603	-0.45%
2014-10-07	22.35	22.30	22.50	-	-	0	0	-	12.66	12.63	12.74	-	-	0	-	0.45%
2014-10-06	22.25	22.10	22.45	-	-	100	2,235	22.350	12.60	12.52	12.72	-	-	177	12.660	0.00%
2014-10-03	22.25	22.00	22.35	22.25	22.25	200	4,450	22.250	12.60	12.46	12.66	12.60	12.60	353	12.603	-0.22%
2014-09-30	22.30	21.95	22.30	-	-	150,000	3,307,500	22.050	12.63	12.43	12.63	-	-	264,813	12.490	-0.22%
2014-09-29	22.35	22.05	22.40	22.35	22.35	500	11,175	22.350	12.66	12.49	12.69	12.66	12.66	883	12.660	-0.89%
2014-09-26	22.55	22.50	22.70	-	-	0	0	-	12.77	12.74	12.86	-	-	0	-	0.00%
2014-09-25	22.55	22.45	22.70	-	-	0	0	-	12.77	12.72	12.86	-	-	0	-	0.00%
2014-09-24	22.55	22.55	22.65	22.40	22.40	20,000	448,000	22.400	12.77	12.77	12.83	12.69	12.69	35,308	12.688	-0.66%
2014-09-23	22.70	22.40	22.70	-	-	0	0	-	12.86	12.69	12.86	-	-	0	-	0.00%
2014-09-22	22.70	22.45	22.80	-	-	0	0	-	12.86	12.72	12.91	-	-	0	-	0.00%
2014-09-19	22.70	22.50	22.70	22.60	22.70	60,000	1,360,000	22.667	12.86	12.74	12.86	12.80	12.86	105,925	12.839	0.22%
2014-09-18	22.65	22.65	22.90	22.65	22.65	400	9,060	22.650	12.83	12.83	12.97	12.83	12.83	706	12.830	-1.09%
2014-09-17	22.90	22.75	23.05	-	-	0	0	-	12.97	12.89	13.06	-	-	0	-	0.00%
2014-09-16	22.90	22.70	23.00	22.90	22.95	4,200	96,260	22.919	12.97	12.86	13.03	12.97	13.00	7,415	12.982	-0.43%
2014-09-15	23.00	22.75	23.05	23.00	23.00	4,000	92,000	23.000	13.03	12.89	13.06	13.03	13.03	7,062	13.028	-0.65%
2014-09-12	23.15	23.10	23.20	-	-	0	0	-	13.11	13.08	13.14	-	-	0	-	0.00%
2014-09-11	23.15	23.05	23.25	23.15	23.15	20,000	463,000	23.150	13.11	13.06	13.17	13.11	13.11	35,308	13.113	-0.22%
2014-09-10	23.20	23.15	23.30	23.20	23.20	125,000	2,900,000	23.200	13.14	13.11	13.20	13.14	13.14	220,678	13.141	-0.64%
2014-09-08	23.35	23.30	23.45	23.30	23.35	92,100	2,150,295	23.347	13.23	13.20	13.28	13.20	13.23	162,595	13.225	-0.64%
2014-09-05	23.50	23.45	23.65	-	-	0	0	-	13.31	13.28	13.40	-	-	0	-	0.00%
2014-09-04	23.50	23.50	23.65	23.45	23.45	1,000	23,450	23.450	13.31	13.31	13.40	13.28	13.28	1,765	13.283	0.21%
2014-09-03	23.45	23.45	23.65	23.30	23.45	21,000	490,500	23.357	13.28	13.28	13.40	13.20	13.28	37,074	13.230	1.08%
2014-09-02	23.20	23.20	23.30	23.20	23.20	100	2,320	23.200	13.14	13.14	13.20	13.14	13.14	177	13.141	0.22%
2014-09-01	23.15	23.15	23.25	23.15	23.15	400	9,260	23.150	13.11	13.11	13.17	13.11	13.11	706	13.113	0.22%
2014-08-29	23.10	23.05	23.15	22.95	23.10	4,400	101,580	23.086	13.08	13.06	13.11	13.00	13.08	7,768	13.077	-0.22%
2014-08-28	23.15	22.90	23.15	-	-	0	0	-	13.11	12.97	13.11	-	-	0	-	-0.22%
2014-08-27	23.20	23.10	23.20	-	-	0	0	-	13.14	13.08	13.14	-	-	0	-	0.00%
2014-08-26	23.20	23.05	23.20	22.95	23.20	20,000	459,450	22.973	13.14	13.06	13.14	13.00	13.14	35,308	13.012	0.65%
2014-08-25	23.05	22.80	23.10	23.05	23.05	10,400	239,720	23.050	13.06	12.91	13.08	13.06	13.06	18,360	13.056	0.66%
2014-08-22	22.90	22.75	23.05	-	-	0	0	-	12.97	12.89	13.06	-	-	0	-	0.00%
2014-08-21	22.90	22.70	22.95	22.90	22.90	100	2,290	22.900	12.97	12.86	13.00	12.97	12.97	177	12.971	-0.65%
2014-08-20	23.05	22.85	23.05	23.05	23.05	100	2,305	23.050	13.06	12.94	13.06	13.06	13.06	177	13.056	1.32%
2014-08-19	22.75	22.65	22.90	22.60	22.75	600	13,590	22.650	12.89	12.83	12.97	12.80	12.89	1,059	12.830	1.56%
2014-08-18	22.40	22.40	22.55	22.25	22.60	44,700	999,330	22.356	12.69	12.69	12.77	12.60	12.80	78,914	12.663	0.00%
2014-08-15	22.40	22.30	22.50	22.40	22.40	400	8,960	22.400	12.69	12.63	12.74	12.69	12.69	706	12.688	0.22%
2014-08-14	22.35	22.25	22.45	22.30	22.35	1,500	33,500	22.333	12.66	12.60	12.72	12.63	12.66	2,648	12.650	0.45%
2014-08-13	22.25	22.30	22.45	-	-	0	0	-	12.60	12.63	12.72	-	-	0	-	0.45%
2014-08-12	22.15	22.15	22.35	22.15	22.15	3,000	66,450	22.150	12.55	12.55	12.66	12.55	12.55	5,296	12.547	-0.89%
2014-08-11	22.35	22.20	22.35	22.35	22.35	900	20,115	22.350	12.66	12.57	12.66	12.66	12.66	1,589	12.660	1.13%
2014-08-08	22.10	22.10	22.30	-	-	0	0	-	12.52	12.52	12.63	-	-	0	-	0.00%
2014-08-07	22.10	22.10	22.30	22.00	22.10	13,000	286,300	22.023	12.52	12.52	12.63	12.46	12.52	22,950	12.475	0.00%
2014-08-06	22.10	22.10	22.30	22.10	22.10	100	2,210	22.100	12.52	12.52	12.63	12.52	12.52	177	12.518	-0.67%
2014-08-05	22.25	22.10	22.25	22.25	22.30	12,400	275,950	22.254	12.60	12.52	12.60	12.60	12.63	21,891	12.606	0.45%
2014-08-04	22.15	22.15	22.35	22.15	22.15	500	11,075	22.150	12.55	12.55	12.66	12.55	12.55	883	12.547	-0.67%
2014-08-01	22.30	22.10	22.30	-	-	0	0	-	12.63	12.52	12.63	-	-	0	-	-0.45%
2014-07-31	22.40	22.25	22.40	22.20	22.45	4,000	89,050	22.263	12.69	12.60	12.69	12.57	12.72	7,062	12.610	0.90%
2014-07-30	22.20	22.20	22.40	-	-	0	0	-	12.57	12.57	12.69	-	-	0	-	0.00%
2014-07-29	22.20	22.20	22.35	-	-	0	0	-	12.57	12.57	12.66	-	-	0	-	0.00%
2014-07-28	22.20	22.20	22.35	22.20	22.30	6,200	137,660	22.203	12.57	12.57	12.66	12.57	12.63	10,946	12.577	0.23%
2014-07-25	22.15	22.15	22.35	-	-	0	0	-	12.55	12.55	12.66	-	-	0	-	0.00%
2014-07-24	22.15	22.15	22.30	22.00	22.10	13,000	286,300	22.023	12.55	12.55	12.63	12.46	12.52	22,950	12.475	0.45%
2014-07-23	22.05	22.05	22.20	21.95	22.10	120,800	2,658,945	22.011	12.49	12.49	12.57	12.43	12.52	213,263	12.468	0.68%
2014-07-22	21.90	21.90	22.10	21.90	21.95	3,100	67,895	21.902	12.40	12.40	12.52	12.40	12.43	5,473	12.406	0.69%
2014-07-21	21.75	21.75	22.00	21.75	21.75	1,800	39,150	21.750	12.32	12.32	12.46	12.32	12.32	3,178	12.320	0.00%
2014-07-18	21.75	21.75	22.00	21.75	21.75	3,000	65,250	21.750	12.32	12.32	12.46	12.32	12.32	5,296	12.320	-0.46%
2014-07-17	21.85	21.80	22.00	21.85	21.85	78,000	1,704,300	21.850	12.38	12.35	12.46	12.38	12.38	137,703	12.377	0.23%
2014-07-16	21.80	21.70	22.05	21.80	21.80	99,000	2,158,200	21.800	12.35	12.29	12.49	12.35	12.35	174,777	12.348	0.00%
2014-07-15	21.80	21.70	21.90	21.80	21.80	100	2,180	21.800	12.35	12.29	12.40	12.35	12.35	177	12.348	0.00%
2014-07-14	21.80	21.65	21.80	21.75	21.80	3,100	67,430	21.752	12.35	12.26	12.35	12.32	12.35	5,473	12.321	0.23%
2014-07-11	21.75	21.60	21.95	21.75	21.75	63,000	1,370,250	21.750	12.32	12.24	12.43	12.32	12.32	111,222	12.320	-0.46%
2014-07-10	21.85	21.75	21.85	-	-	0	0	-	12.38	12.32	12.38	-	-	0	-	0.00%
2014-07-09	21.85	21.65	21.85	-	-	0	0	-	12.38	12.26	12.38	-	-	0	-	-0.23%
2014-07-08	21.90	21.80	21.95	21.90	21.90	1,500	32,850	21.900	12.40	12.35	12.43	12.40	12.40	2,648	12.405	0.46%
2014-07-07	21.80	21.75	21.95	-	-	0	0	-	12.35	12.32	12.43	-	-	0	-	0.00%
2014-07-04	21.80	21.75	21.95	21.80	21.80	44,000	959,200	21.800	12.35	12.32	12.43	12.35	12.35	77,679	12.348	-0.23%
2014-07-03	21.85	21.85	21.90	21.85	21.85	1,000	21,850	21.850	12.38	12.38	12.40	12.38	12.38	1,765	12.377	0.23%
2014-07-02	21.80	21.80	21.95	21.80	21.80	14,000	305,200	21.800	12.35	12.35	12.43	12.35	12.35	24,716	12.348	0.69%
2014-06-30	21.65	21.55	21.70	21.70	21.75	20,400	442,655	21.699	12.26	12.21	12.29	12.29	12.32	36,015	12.291	-0.23%
2014-06-27	21.70	21.70	22.05	21.70	21.75	40,000	869,000	21.725	12.29	12.29	12.49	12.29	12.32	70,617	12.306	0.65%
2014-06-26	21.90	21.90	22.10	-	-	0	0	-	12.21	12.21	12.32	-	-	0	-	0.69%
2014-06-25	21.75	21.65	21.85	-	-	0	0	-	12.13	12.07	12.18	-	-	0	-	0.00%
2014-06-24	21.75	21.60	21.75	21.75	21.75	100	2,175	21.750	12.13	12.05	12.13	12.13	12.13	179	12.129	0.23%
2014-06-23	21.70	21.45	21.65	-	-	0	0	-	12.10	11.96	12.07	-	-	0	-	-0.91%
2014-06-20	21.90	21.70	21.90	-	-	0	0	-	12.21	12.10	12.21	-	-	0	-	0.00%
2014-06-19	21.90	21.70	21.90	-	-	0	0	-	12.21	12.10	12.21	-	-	0	-	-0.23%
2014-06-18	21.95	21.75	21.95	-	-	0	0	-	12.24	12.13	12.24	-	-	0	-	0.00%
2014-06-17	21.95	21.75	21.95	-	-	0	0	-	12.24	12.13	12.24	-	-	0	-	0.00%
2014-06-16	21.95	21.75	21.95	-	-	0	0	-	12.24	12.13	12.24	-	-	0	-	-0.23%
2014-06-13	22.00	21.80	22.00	21.80	22.00	2,500	54,720	21.888	12.27	12.16	12.27	12.16	12.27	4,483	12.206	0.69%
2014-06-12	21.85	21.75	21.85	-	-	0	0	-	12.18	12.13	12.18	-	-	0	-	0.00%
2014-06-11	21.85	21.70	21.85	-	-	0	0	-	12.18	12.10	12.18	-	-	0	-	0.00%
2014-06-10	21.85	21.80	22.00	-	-	0	0	-	12.18	12.16	12.27	-	-	0	-	0.00%
2014-06-09	21.85	21.75	21.85	-	-	0	0	-	12.18	12.13	12.18	-	-	0	-	0.00%
2014-06-06	21.85	21.65	21.85	-	-	0	0	-	12.18	12.07	12.18	-	-	0	-	-0.23%
2014-06-05	21.90	21.80	22.00	-	-	0	0	-	12.21	12.16	12.27	-	-	0	-	0.00%
2014-06-04	21.90	21.90	22.00	21.90	21.90	7,500	164,250	21.900	12.21	12.21	12.27	12.21	12.21	13,449	12.212	0.23%
2014-06-03	21.85	21.80	22.00	21.65	21.85	700	15,255	21.793	12.18	12.16	12.27	12.07	12.18	1,255	12.153	0.46%
2014-05-30	21.75	21.65	21.75	21.70	21.75	28,000	608,950	21.748	12.13	12.07	12.13	12.10	12.13	50,211	12.128	0.46%
2014-05-29	21.65	21.65	21.75	21.60	21.65	3,100	66,965	21.602	12.07	12.07	12.13	12.05	12.07	5,559	12.046	-0.46%
2014-05-28	21.75	21.55	21.75	21.75	21.75	78,000	1,696,500	21.750	12.13	12.02	12.13	12.13	12.13	139,874	12.129	0.69%
2014-05-27	21.60	21.40	21.60	21.50	21.60	58,000	1,252,700	21.598	12.05	11.93	12.05	11.99	12.05	104,009	12.044	0.00%
2014-05-26	21.60	21.50	21.60	21.60	21.60	30,500	658,800	21.600	12.05	11.99	12.05	12.05	12.05	54,694	12.045	0.00%
2014-05-23	21.60	21.60	21.75	21.60	21.60	500	10,800	21.600	12.05	12.05	12.13	12.05	12.05	897	12.045	0.00%
2014-05-22	21.60	21.45	21.65	21.60	21.60	800	17,280	21.600	12.05	11.96	12.07	12.05	12.05	1,435	12.045	0.93%
2014-05-21	21.40	21.35	21.40	21.40	21.40	93,000	1,990,200	21.400	11.93	11.91	11.93	11.93	11.93	166,773	11.934	0.23%
2014-05-20	21.35	21.30	21.35	-	-	30,000	640,500	21.350	11.91	11.88	11.91	-	-	53,798	11.906	0.00%
2014-05-19	21.35	21.35	21.40	21.35	21.40	28,000	599,150	21.398	11.91	11.91	11.93	11.91	11.93	50,211	11.933	0.00%
2014-05-16	21.35	21.35	21.55	-	-	0	0	-	11.91	11.91	12.02	-	-	0	-	0.00%
2014-05-15	21.35	21.35	21.50	21.20	21.25	5,900	125,230	21.225	11.91	11.91	11.99	11.82	11.85	10,580	11.836	0.47%
2014-05-14	21.25	21.25	21.45	-	-	0	0	-	11.85	11.85	11.96	-	-	0	-	0.47%
2014-05-13	21.15	21.15	21.35	21.05	21.10	22,500	473,775	21.057	11.79	11.79	11.91	11.74	11.77	40,348	11.742	0.00%
2014-05-12	21.15	21.10	21.30	21.15	21.15	1,000	21,150	21.150	11.79	11.77	11.88	11.79	11.79	1,793	11.794	0.48%
2014-05-09	21.05	20.90	21.10	-	-	0	0	-	11.74	11.65	11.77	-	-	0	-	0.00%
2014-05-08	21.05	20.85	21.05	21.10	21.10	1,000	21,100	21.100	11.74	11.63	11.74	11.77	11.77	1,793	11.766	-0.24%
2014-05-07	21.10	20.90	21.10	-	-	0	0	-	11.77	11.65	11.77	-	-	0	-	-0.24%
2014-05-05	21.15	21.00	21.20	-	-	0	0	-	11.79	11.71	11.82	-	-	0	-	0.00%
2014-05-02	21.15	21.10	21.30	21.15	21.15	1,500	31,655	21.103	11.79	11.77	11.88	11.79	11.79	2,690	11.768	0.00%
2014-04-30	21.15	21.00	21.15	-	-	0	0	-	11.79	11.71	11.79	-	-	0	-	0.00%
2014-04-29	21.15	21.15	21.35	21.10	21.10	2,000	42,200	21.100	11.79	11.79	11.91	11.77	11.77	3,587	11.766	0.71%
2014-04-28	21.00	21.00	21.15	20.90	21.00	3,400	71,360	20.988	11.71	11.71	11.79	11.65	11.71	6,097	11.704	-0.71%
2014-04-25	21.15	21.00	21.10	-	-	0	0	-	11.79	11.71	11.77	-	-	0	-	-0.94%
2014-04-24	21.35	21.25	21.50	-	-	0	0	-	11.91	11.85	11.99	-	-	0	-	0.00%
2014-04-23	21.35	21.25	21.45	-	-	0	0	-	11.91	11.85	11.96	-	-	0	-	0.00%
2014-04-22	21.35	21.35	21.40	21.35	21.35	1,000	21,350	21.350	11.91	11.91	11.93	11.91	11.91	1,793	11.906	-0.23%
2014-04-17	21.40	21.35	21.55	-	-	0	0	-	11.93	11.91	12.02	-	-	0	-	0.00%
2014-04-16	21.40	21.30	21.40	-	-	0	0	-	11.93	11.88	11.93	-	-	0	-	0.00%
2014-04-15	21.40	21.25	21.45	-	-	0	0	-	11.93	11.85	11.96	-	-	0	-	-0.47%
2014-04-14	21.50	21.40	21.60	21.50	21.50	100	2,150	21.500	11.99	11.93	12.05	11.99	11.99	179	11.989	0.70%
2014-04-11	21.35	21.35	21.55	-	-	0	0	-	11.91	11.91	12.02	-	-	0	-	0.00%
2014-04-10	21.35	21.35	21.55	21.30	21.35	1,500	32,000	21.333	11.91	11.91	12.02	11.88	11.91	2,690	11.896	0.23%
2014-04-09	21.30	21.30	21.50	21.30	21.30	1,000	21,300	21.300	11.88	11.88	11.99	11.88	11.88	1,793	11.878	0.47%
2014-04-08	21.20	21.20	21.30	21.20	21.20	700	14,840	21.200	11.82	11.82	11.88	11.82	11.82	1,255	11.822	0.24%
2014-04-07	21.15	21.10	21.30	21.00	21.10	10,700	225,620	21.086	11.79	11.77	11.88	11.71	11.77	19,188	11.758	-0.47%
2014-04-04	21.25	21.15	21.35	21.25	21.25	100	2,125	21.250	11.85	11.79	11.91	11.85	11.85	179	11.850	-0.23%
2014-04-03	21.30	21.15	21.30	21.20	21.35	600	12,735	21.225	11.88	11.79	11.88	11.82	11.91	1,076	11.836	0.95%
2014-04-02	21.10	21.10	21.30	21.10	21.10	500	10,550	21.100	11.77	11.77	11.88	11.77	11.77	897	11.766	0.48%
2014-04-01	21.00	20.95	21.15	20.90	21.00	600	12,550	20.917	11.71	11.68	11.79	11.65	11.71	1,076	11.664	0.72%
2014-03-31	20.85	20.85	21.00	-	-	0	0	-	11.63	11.63	11.71	-	-	0	-	0.00%
2014-03-28	20.85	20.65	20.85	20.70	20.90	800	16,615	20.769	11.63	11.52	11.63	11.54	11.65	1,435	11.582	1.46%
2014-03-27	20.55	20.55	20.75	20.50	20.55	1,300	26,700	20.539	11.46	11.46	11.57	11.43	11.46	2,331	11.453	-0.96%
2014-03-26	20.75	20.55	20.75	20.80	20.80	100	2,080	20.800	11.57	11.46	11.57	11.60	11.60	179	11.599	1.47%
2014-03-25	20.45	20.45	20.65	-	-	0	0	-	11.40	11.40	11.52	-	-	0	-	0.00%
2014-03-24	20.45	20.45	20.65	-	-	0	0	-	11.40	11.40	11.52	-	-	0	-	0.74%
2014-03-21	20.30	20.30	20.45	-	-	0	0	-	11.32	11.32	11.40	-	-	0	-	0.00%
2014-03-20	20.30	20.10	20.30	-	-	0	0	-	11.32	11.21	11.32	-	-	0	-	-0.25%
2014-03-19	20.35	20.30	20.55	20.35	20.35	2,400	48,840	20.350	11.35	11.32	11.46	11.35	11.35	4,304	11.348	0.25%
2014-03-18	20.30	20.30	20.45	20.20	20.20	300	6,060	20.200	11.32	11.32	11.40	11.26	11.26	538	11.264	0.50%
2014-03-17	20.20	20.10	20.35	-	-	0	0	-	11.26	11.21	11.35	-	-	0	-	0.00%
2014-03-14	20.20	20.10	20.20	-	-	0	0	-	11.26	11.21	11.26	-	-	0	-	-0.49%
2014-03-13	20.30	20.20	20.30	-	-	0	0	-	11.32	11.26	11.32	-	-	0	-	0.00%
2014-03-12	20.30	20.20	20.30	-	-	0	0	-	11.32	11.26	11.32	-	-	0	-	-0.73%
2014-03-11	20.45	20.40	20.60	-	-	0	0	-	11.40	11.38	11.49	-	-	0	-	0.00%
2014-03-10	20.45	20.35	20.55	-	-	0	0	-	11.40	11.35	11.46	-	-	0	-	-0.49%
2014-03-07	20.55	20.55	20.60	-	-	0	0	-	11.46	11.46	11.49	-	-	0	-	0.00%
2014-03-06	20.55	20.55	20.75	-	-	0	0	-	11.46	11.46	11.57	-	-	0	-	0.00%
2014-03-05	20.55	20.45	20.60	-	-	0	0	-	11.46	11.40	11.49	-	-	0	-	0.00%
2014-03-04	20.55	20.50	20.70	-	-	0	0	-	11.46	11.43	11.54	-	-	0	-	0.00%
2014-03-03	20.55	20.50	20.70	-	-	0	0	-	11.46	11.43	11.54	-	-	0	-	0.00%
2014-02-28	20.55	20.55	20.65	-	-	0	0	-	11.46	11.46	11.52	-	-	0	-	0.24%
2014-02-27	20.50	20.50	20.70	20.35	20.35	300	6,105	20.350	11.43	11.43	11.54	11.35	11.35	538	11.348	0.49%
2014-02-26	20.40	20.30	20.50	20.25	20.55	4,200	86,100	20.500	11.38	11.32	11.43	11.29	11.46	7,532	11.432	0.00%
2014-02-25	20.40	20.35	20.40	20.40	20.40	300	6,120	20.400	11.38	11.35	11.38	11.38	11.38	538	11.376	-0.24%
2014-02-24	20.45	20.35	20.55	-	-	0	0	-	11.40	11.35	11.46	-	-	0	-	-0.49%
2014-02-21	20.55	20.55	20.75	-	-	0	0	-	11.46	11.46	11.57	-	-	0	-	0.24%
2014-02-20	20.50	20.45	20.65	20.50	20.50	500	10,250	20.500	11.43	11.40	11.52	11.43	11.43	897	11.432	-0.73%
2014-02-19	20.65	20.55	20.75	20.50	20.75	1,100	22,575	20.523	11.52	11.46	11.57	11.43	11.57	1,973	11.444	0.73%
2014-02-18	20.50	20.45	20.65	-	-	0	0	-	11.43	11.40	11.52	-	-	0	-	0.00%
2014-02-17	20.50	20.40	20.50	20.65	20.65	1,000	20,650	20.650	11.43	11.38	11.43	11.52	11.52	1,793	11.515	0.49%
2014-02-14	20.40	20.35	20.50	20.40	20.40	100	2,040	20.400	11.38	11.35	11.43	11.38	11.38	179	11.376	0.00%
2014-02-13	20.40	20.30	20.50	-	-	0	0	-	11.38	11.32	11.43	-	-	0	-	-0.49%
2014-02-12	20.50	20.40	20.60	20.55	20.75	18,600	384,420	20.668	11.43	11.38	11.49	11.46	11.57	33,355	11.525	1.49%
2014-02-11	20.20	20.20	20.40	-	-	0	0	-	11.26	11.26	11.38	-	-	0	-	0.50%
2014-02-10	20.10	20.10	20.20	-	-	0	0	-	11.21	11.21	11.26	-	-	0	-	0.50%
2014-02-07	20.00	19.94	20.05	19.90	20.05	76,700	1,531,274	19.965	11.15	11.12	11.18	11.10	11.18	137,543	11.133	1.01%
2014-02-06	19.80	19.64	19.80	19.76	19.94	32,200	640,892	19.904	11.04	10.95	11.04	11.02	11.12	57,743	11.099	0.41%
2014-02-05	19.72	19.56	19.74	19.80	20.05	31,000	619,970	19.999	11.00	10.91	11.01	11.04	11.18	55,591	11.152	-0.80%
2014-02-04	19.88	19.72	19.90	19.90	20.10	31,100	624,530	20.081	11.09	11.00	11.10	11.10	11.21	55,770	11.198	1.22%
2014-01-30	19.64	-	19.78	19.54	19.80	111,800	2,190,550	19.594	10.95	-	11.03	10.90	11.04	200,487	10.926	-0.81%
2014-01-29	19.80	-	19.74	19.74	20.25	300,600	6,018,237	20.021	11.04	-	11.01	11.01	11.29	539,054	11.164	-1.49%
2014-01-28	20.10	-	20.10	20.10	20.30	107,500	2,172,090	20.206	11.21	-	11.21	11.21	11.32	192,776	11.267	-1.23%
2014-01-27	20.35	20.30	20.40	20.35	20.45	3,900	79,615	20.414	11.35	11.32	11.38	11.35	11.40	6,994	11.384	-2.16%
2014-01-24	20.80	20.65	20.85	20.80	20.80	32,400	673,920	20.800	11.60	11.52	11.63	11.60	11.60	58,102	11.599	-0.24%
2014-01-23	20.85	20.85	21.05	20.85	21.05	74,900	1,567,405	20.927	11.63	11.63	11.74	11.63	11.74	134,315	11.670	0.00%
2014-01-22	20.85	20.85	21.05	20.75	20.85	31,700	658,595	20.776	11.63	11.63	11.74	11.57	11.63	56,846	11.586	0.48%
2014-01-21	20.75	20.75	20.95	20.65	20.65	30,000	619,500	20.650	11.57	11.57	11.68	11.52	11.52	53,798	11.515	0.48%
2014-01-20	20.65	20.55	20.75	20.65	20.75	30,000	619,560	20.652	11.52	11.46	11.57	11.52	11.57	53,798	11.516	-0.48%
2014-01-17	20.75	20.75	20.95	20.65	20.75	31,000	640,250	20.653	11.57	11.57	11.68	11.52	11.57	55,591	11.517	0.00%
2014-01-16	20.75	20.70	20.90	20.75	20.75	30,200	626,670	20.751	11.57	11.54	11.65	11.57	11.57	54,157	11.571	-0.24%
2014-01-15	20.80	20.70	20.90	20.80	20.80	30,000	624,000	20.800	11.60	11.54	11.65	11.60	11.60	53,798	11.599	0.24%
2014-01-14	20.75	20.75	20.95	20.70	20.85	32,000	662,850	20.714	11.57	11.57	11.68	11.54	11.63	57,384	11.551	-0.72%
2014-01-13	20.90	20.85	21.00	20.90	21.00	31,000	648,500	20.919	11.65	11.63	11.71	11.65	11.71	55,591	11.666	0.00%
2014-01-10	20.90	20.90	21.10	20.90	20.90	30,000	627,000	20.900	11.65	11.65	11.77	11.65	11.65	53,798	11.655	0.24%
2014-01-09	20.85	20.75	20.95	20.85	20.85	30,000	625,500	20.850	11.63	11.57	11.68	11.63	11.63	53,798	11.627	0.24%
2014-01-08	20.80	20.85	20.90	-	-	0	0	-	11.60	11.63	11.65	-	-	0	-	0.24%
2014-01-07	20.75	20.70	20.80	20.80	20.80	19,500	405,600	20.800	11.57	11.54	11.60	11.60	11.60	34,969	11.599	-0.24%
2014-01-06	20.80	20.55	20.80	20.80	20.95	38,000	791,950	20.841	11.60	11.46	11.60	11.60	11.68	68,144	11.622	-0.95%
2014-01-03	21.00	20.90	21.00	-	-	0	0	-	11.71	11.65	11.71	-	-	0	-	-1.41%
2014-01-02	21.30	21.15	21.35	21.30	21.30	1,300	27,690	21.300	11.88	11.79	11.91	11.88	11.88	2,331	11.878	0.24%
2013-12-31	21.25	-	21.35	21.05	21.25	65,800	1,391,800	21.152	11.85	-	11.91	11.74	11.85	117,997	11.795	0.71%
2013-12-30	21.10	21.00	21.20	21.10	21.10	100	2,110	21.100	11.77	11.71	11.82	11.77	11.77	179	11.766	0.24%
2013-12-27	21.05	21.00	21.20	21.05	21.05	1,000	21,050	21.050	11.74	11.71	11.82	11.74	11.74	1,793	11.738	-0.24%
2013-12-24	21.10	21.05	21.20	21.05	21.10	600	12,645	21.075	11.77	11.74	11.82	11.74	11.77	1,076	11.752	1.20%
2013-12-23	20.85	20.85	21.05	-	-	0	0	-	11.63	11.63	11.74	-	-	0	-	0.00%
2013-12-20	20.85	20.80	21.00	-	-	0	0	-	11.63	11.60	11.71	-	-	0	-	0.00%
2013-12-19	20.85	20.75	20.95	-	-	0	0	-	11.63	11.57	11.68	-	-	0	-	0.00%
2013-12-18	20.85	20.80	21.00	-	-	0	0	-	11.63	11.60	11.71	-	-	0	-	0.00%
2013-12-17	20.85	20.85	21.05	20.85	20.85	5,000	104,250	20.850	11.63	11.63	11.74	11.63	11.63	8,966	11.627	0.24%
2013-12-16	20.80	20.75	20.95	20.80	20.95	12,000	250,100	20.842	11.60	11.57	11.68	11.60	11.68	21,519	11.622	-0.72%
2013-12-13	20.95	20.85	21.05	20.85	21.25	33,700	709,200	21.045	11.68	11.63	11.74	11.63	11.85	60,433	11.735	-0.52%
2013-12-12	21.40	21.25	21.40	-	-	0	0	-	11.74	11.66	11.74	-	-	0	-	-0.47%
2013-12-11	21.50	21.35	21.50	21.45	21.65	25,500	550,275	21.579	11.80	11.72	11.80	11.77	11.88	46,466	11.842	-1.15%
2013-12-10	21.75	21.60	21.75	21.75	21.80	1,400	30,470	21.764	11.94	11.85	11.94	11.94	11.96	2,551	11.944	-0.23%
2013-12-09	21.80	21.60	21.80	21.80	21.85	900	19,640	21.822	11.96	11.85	11.96	11.96	11.99	1,640	11.976	0.23%
2013-12-06	21.75	21.60	21.80	21.75	21.75	3,000	65,250	21.750	11.94	11.85	11.96	11.94	11.94	5,467	11.936	-0.46%
2013-12-05	21.85	21.80	21.90	21.85	21.85	2,000	43,700	21.850	11.99	11.96	12.02	11.99	11.99	3,644	11.991	-0.68%
2013-12-04	22.00	21.80	22.00	22.00	22.00	100	2,200	22.000	12.07	11.96	12.07	12.07	12.07	182	12.073	0.00%
2013-12-03	22.00	21.90	22.05	22.00	22.00	200	4,400	22.000	12.07	12.02	12.10	12.07	12.07	364	12.073	-0.90%
2013-12-02	22.20	22.05	22.20	22.15	22.20	7,000	155,350	22.193	12.18	12.10	12.18	12.16	12.18	12,755	12.179	0.68%
2013-11-29	22.05	21.95	22.05	21.90	22.05	8,300	182,985	22.046	12.10	12.05	12.10	12.02	12.10	15,124	12.099	0.23%
2013-11-28	22.00	21.90	22.00	22.00	22.00	100	2,200	22.000	12.07	12.02	12.07	12.07	12.07	182	12.073	0.00%
2013-11-27	22.00	21.95	22.00	22.05	22.05	100	2,205	22.050	12.07	12.05	12.07	12.10	12.10	182	12.101	0.23%
2013-11-26	21.95	21.85	22.05	-	-	0	0	-	12.05	11.99	12.10	-	-	0	-	0.00%
2013-11-25	21.95	21.90	22.00	21.95	21.95	3,000	65,850	21.950	12.05	12.02	12.07	12.05	12.05	5,467	12.046	0.23%
2013-11-22	21.90	21.85	22.00	21.90	21.90	10,000	219,000	21.900	12.02	11.99	12.07	12.02	12.02	18,222	12.018	-0.23%
2013-11-21	21.95	21.85	22.00	-	-	0	0	-	12.05	11.99	12.07	-	-	0	-	0.00%
2013-11-20	21.95	21.95	22.10	-	-	0	0	-	12.05	12.05	12.13	-	-	0	-	0.00%
2013-11-19	21.95	21.80	21.95	21.95	22.10	23,300	513,190	22.025	12.05	11.96	12.05	12.05	12.13	42,458	12.087	-0.23%
2013-11-18	22.00	21.95	22.05	21.90	22.00	3,500	76,825	21.950	12.07	12.05	12.10	12.02	12.07	6,378	12.046	1.38%
2013-11-15	21.70	21.70	21.80	-	-	0	0	-	11.91	11.91	11.96	-	-	0	-	0.70%
2013-11-14	21.55	21.55	21.65	-	-	0	0	-	11.83	11.83	11.88	-	-	0	-	0.00%
2013-11-13	21.55	21.45	21.55	-	-	0	0	-	11.83	11.77	11.83	-	-	0	-	-0.23%
2013-11-12	21.60	21.60	21.65	-	-	0	0	-	11.85	11.85	11.88	-	-	0	-	0.00%
2013-11-11	21.60	21.60	21.80	21.50	21.60	76,500	1,645,325	21.508	11.85	11.85	11.96	11.80	11.85	139,399	11.803	0.00%
2013-11-08	21.60	21.55	21.65	-	-	0	0	-	11.85	11.83	11.88	-	-	0	-	-0.46%
2013-11-07	21.70	21.65	21.75	21.65	21.70	2,000	43,350	21.675	11.91	11.88	11.94	11.88	11.91	3,644	11.895	-0.23%
2013-11-06	21.75	21.70	21.80	-	-	0	0	-	11.94	11.91	11.96	-	-	0	-	0.00%
2013-11-05	21.75	21.70	21.75	21.75	21.75	500	10,875	21.750	11.94	11.91	11.94	11.94	11.94	911	11.936	-0.23%
2013-11-04	21.80	21.70	21.80	21.90	21.90	1,000	21,900	21.900	11.96	11.91	11.96	12.02	12.02	1,822	12.018	0.23%
2013-11-01	21.75	21.70	21.90	21.65	21.80	82,000	1,779,950	21.707	11.94	11.91	12.02	11.88	11.96	149,421	11.912	0.00%
2013-10-31	21.75	21.65	21.85	21.65	21.80	136,000	2,945,850	21.661	11.94	11.88	11.99	11.88	11.96	247,821	11.887	-0.23%
2013-10-30	21.80	21.80	22.00	21.65	21.80	19,000	411,425	21.654	11.96	11.96	12.07	11.88	11.96	34,622	11.883	0.69%
2013-10-29	21.65	21.55	21.65	21.65	21.65	31,500	681,975	21.650	11.88	11.83	11.88	11.88	11.88	57,400	11.881	0.00%
2013-10-28	21.65	21.60	21.65	-	-	0	0	-	11.88	11.85	11.88	-	-	0	-	0.00%
2013-10-25	21.65	21.50	21.65	21.65	21.70	2,000	43,350	21.675	11.88	11.80	11.88	11.88	11.91	3,644	11.895	-0.69%
2013-10-24	21.80	21.70	21.75	21.80	21.80	1,000	21,800	21.800	11.96	11.91	11.94	11.96	11.96	1,822	11.963	-0.23%
2013-10-23	21.85	21.70	21.85	21.95	21.95	1,000	21,950	21.950	11.99	11.91	11.99	12.05	12.05	1,822	12.046	-0.23%
2013-10-22	21.90	21.90	22.00	21.90	21.90	1,200	26,280	21.900	12.02	12.02	12.07	12.02	12.02	2,187	12.018	0.00%
2013-10-21	21.90	21.90	22.00	21.90	21.90	1,000	21,900	21.900	12.02	12.02	12.07	12.02	12.02	1,822	12.018	0.46%
2013-10-18	21.80	21.75	21.90	21.80	21.90	35,000	766,000	21.886	11.96	11.94	12.02	11.96	12.02	63,777	12.011	-0.46%
2013-10-17	21.90	21.75	21.90	21.90	21.90	100	2,190	21.900	12.02	11.94	12.02	12.02	12.02	182	12.018	0.00%
2013-10-16	21.90	21.80	21.90	21.90	21.90	30,000	657,000	21.900	12.02	11.96	12.02	12.02	12.02	54,666	12.018	0.00%
2013-10-15	21.90	21.85	21.90	-	-	0	0	-	12.02	11.99	12.02	-	-	0	-	0.00%
2013-10-11	21.90	21.85	22.00	21.90	21.90	1,000	21,900	21.900	12.02	11.99	12.07	12.02	12.02	1,822	12.018	0.92%
2013-10-10	21.70	21.70	21.80	21.70	21.70	50,000	1,085,000	21.700	11.91	11.91	11.96	11.91	11.91	91,111	11.909	-0.46%
2013-10-09	21.80	21.75	21.95	21.80	21.80	600	13,080	21.800	11.96	11.94	12.05	11.96	11.96	1,093	11.963	-0.23%
2013-10-08	21.85	21.85	22.00	-	-	3,000	65,550	21.850	11.99	11.99	12.07	-	-	5,467	11.991	0.23%
2013-10-07	21.80	21.70	21.80	-	-	0	0	-	11.96	11.91	11.96	-	-	0	-	-0.23%
2013-10-04	21.85	21.75	21.90	-	-	0	0	-	11.99	11.94	12.02	-	-	0	-	0.00%
2013-10-03	21.85	21.70	21.90	-	-	0	0	-	11.99	11.91	12.02	-	-	0	-	-0.23%
2013-10-02	21.90	21.70	21.90	-	-	0	0	-	12.02	11.91	12.02	-	-	0	-	0.00%
2013-09-30	21.90	21.75	21.90	-	-	0	0	-	12.02	11.94	12.02	-	-	0	-	0.00%
2013-09-27	21.90	21.80	21.95	22.00	22.00	100	2,200	22.000	12.02	11.96	12.05	12.07	12.07	182	12.073	0.23%
2013-09-26	21.85	21.80	21.90	-	-	0	0	-	11.99	11.96	12.02	-	-	0	-	0.00%
2013-09-25	21.85	21.80	21.85	21.85	21.85	88,000	1,922,800	21.850	11.99	11.96	11.99	11.99	11.99	160,355	11.991	0.00%
2013-09-24	21.85	21.80	21.90	21.85	21.85	3,000	65,550	21.850	11.99	11.96	12.02	11.99	11.99	5,467	11.991	-0.46%
2013-09-23	21.95	21.90	22.00	21.95	21.95	2,000	43,900	21.950	12.05	12.02	12.07	12.05	12.05	3,644	12.046	-0.45%
2013-09-19	22.05	21.95	22.10	22.05	22.10	41,000	905,550	22.087	12.10	12.05	12.13	12.10	12.13	74,711	12.121	1.15%
2013-09-18	21.80	21.70	21.80	21.80	21.80	3,000	65,400	21.800	11.96	11.91	11.96	11.96	11.96	5,467	11.963	0.00%
2013-09-17	21.80	21.75	21.85	21.75	21.80	6,200	135,010	21.776	11.96	11.94	11.99	11.94	11.96	11,298	11.950	0.00%
2013-09-16	21.80	21.80	21.85	21.80	21.80	3,000	65,400	21.800	11.96	11.96	11.99	11.96	11.96	5,467	11.963	0.69%
2013-09-13	21.65	21.60	21.65	21.65	21.65	100	2,165	21.650	11.88	11.85	11.88	11.88	11.88	182	11.881	0.23%
2013-09-12	21.60	21.55	21.65	-	-	0	0	-	11.85	11.83	11.88	-	-	0	-	0.00%
2013-09-11	21.60	21.60	21.65	-	-	0	0	-	11.85	11.85	11.88	-	-	0	-	0.00%
2013-09-10	21.60	21.50	21.60	-	-	0	0	-	11.85	11.80	11.85	-	-	0	-	0.00%
2013-09-09	21.60	21.55	21.65	21.60	21.60	500	10,800	21.600	11.85	11.83	11.88	11.85	11.85	911	11.854	0.00%
2013-09-06	21.60	21.50	21.60	21.60	21.60	1,000	21,600	21.600	11.85	11.80	11.85	11.85	11.85	1,822	11.854	-0.23%
2013-09-05	21.65	21.60	21.70	21.65	21.65	1,500	32,475	21.650	11.88	11.85	11.91	11.88	11.88	2,733	11.881	0.23%
2013-09-04	21.60	21.50	21.60	-	-	0	0	-	11.85	11.80	11.85	-	-	0	-	-0.46%
2013-09-03	21.70	21.70	21.75	-	-	0	0	-	11.91	11.91	11.94	-	-	0	-	0.23%
2013-09-02	21.65	21.55	21.65	21.65	21.65	1,200	25,960	21.633	11.88	11.83	11.88	11.88	11.88	2,187	11.872	1.17%
2013-08-30	21.40	21.40	21.50	-	-	0	0	-	11.74	11.74	11.80	-	-	0	-	0.23%
2013-08-29	21.35	21.35	21.40	21.35	21.35	4,000	85,400	21.350	11.72	11.72	11.74	11.72	11.72	7,289	11.717	0.23%
2013-08-28	21.30	21.30	21.40	21.30	21.35	7,500	159,900	21.320	11.69	11.69	11.74	11.69	11.72	13,667	11.700	-1.39%
2013-08-27	21.60	21.50	21.60	21.65	21.70	51,000	1,104,200	21.651	11.85	11.80	11.85	11.88	11.91	92,933	11.882	-0.46%
2013-08-26	21.70	21.70	21.75	-	-	0	0	-	11.91	11.91	11.94	-	-	0	-	0.00%
2013-08-23	21.70	21.50	21.70	-	-	0	0	-	11.91	11.80	11.91	-	-	0	-	0.00%
2013-08-22	21.70	21.55	21.70	21.70	21.70	500	10,850	21.700	11.91	11.83	11.91	11.91	11.91	911	11.909	0.46%
2013-08-21	21.60	21.60	21.75	21.60	21.60	100	2,160	21.600	11.85	11.85	11.94	11.85	11.85	182	11.854	-1.14%
2013-08-20	21.85	21.70	21.85	22.00	22.00	800	17,550	21.938	11.99	11.91	11.99	12.07	12.07	1,458	12.039	-1.13%
2013-08-19	22.10	22.00	22.15	-	-	0	0	-	12.13	12.07	12.16	-	-	0	-	-0.23%
2013-08-16	22.15	22.10	22.25	22.10	22.15	8,700	192,320	22.106	12.16	12.13	12.21	12.13	12.16	15,853	12.131	-0.45%
2013-08-15	22.25	22.15	22.35	22.25	22.50	7,800	175,220	22.464	12.21	12.16	12.27	12.21	12.35	14,213	12.328	0.23%
2013-08-13	22.20	22.20	22.25	22.20	22.20	3,800	84,360	22.200	12.18	12.18	12.21	12.18	12.18	6,924	12.183	-0.22%
2013-08-12	22.25	22.10	22.25	22.25	22.25	300	6,675	22.250	12.21	12.13	12.21	12.21	12.21	547	12.210	0.91%
2013-08-09	22.05	22.00	22.15	22.05	22.05	1,000	22,050	22.050	12.10	12.07	12.16	12.10	12.10	1,822	12.101	-0.23%
2013-08-08	22.10	21.95	22.10	21.95	22.10	4,700	103,840	22.094	12.13	12.05	12.13	12.05	12.13	8,564	12.125	0.68%
2013-08-07	21.95	21.90	22.00	21.95	21.95	1,000	21,950	21.950	12.05	12.02	12.07	12.05	12.05	1,822	12.046	-0.45%
2013-08-06	22.05	22.00	22.10	22.05	22.05	1,000	22,050	22.050	12.10	12.07	12.13	12.10	12.10	1,822	12.101	-1.12%
2013-08-05	22.30	22.20	22.35	-	-	0	0	-	12.24	12.18	12.27	-	-	0	-	0.00%
2013-08-02	22.30	22.15	22.30	22.30	22.30	3,000	66,900	22.300	12.24	12.16	12.24	12.24	12.24	5,467	12.238	1.13%
2013-08-01	22.05	22.05	22.20	21.90	22.00	3,900	85,790	21.997	12.10	12.10	12.18	12.02	12.07	7,107	12.072	0.68%
2013-07-31	21.90	21.80	21.90	21.90	21.90	1,000	21,900	21.900	12.02	11.96	12.02	12.02	12.02	1,822	12.018	0.23%
2013-07-30	21.85	21.80	21.90	21.85	21.85	100	2,185	21.850	11.99	11.96	12.02	11.99	11.99	182	11.991	0.23%
2013-07-29	21.80	21.75	21.85	21.80	21.80	3,700	80,660	21.800	11.96	11.94	11.99	11.96	11.96	6,742	11.963	0.00%
2013-07-26	21.80	21.80	21.95	21.80	21.95	18,800	409,965	21.807	11.96	11.96	12.05	11.96	12.05	34,258	11.967	-0.46%
2013-07-25	21.90	21.90	22.00	-	-	2,000	43,900	21.950	12.02	12.02	12.07	-	-	3,644	12.046	0.23%
2013-07-24	21.85	21.90	22.00	-	-	0	0	-	11.99	12.02	12.07	-	-	0	-	0.00%
2013-07-23	21.85	21.85	22.00	-	-	25,200	549,360	21.800	11.99	11.99	12.07	-	-	45,920	11.963	1.16%
2013-07-22	21.60	21.60	21.75	21.60	21.60	27,500	594,000	21.600	11.85	11.85	11.94	11.85	11.85	50,111	11.854	-0.46%
2013-07-19	21.70	21.60	21.80	21.60	21.70	3,800	82,260	21.647	11.91	11.85	11.96	11.85	11.91	6,924	11.880	-0.23%
2013-07-18	21.75	21.65	21.80	21.75	21.75	3,200	69,600	21.750	11.94	11.88	11.96	11.94	11.94	5,831	11.936	0.46%
2013-07-17	21.65	21.65	21.75	-	-	0	0	-	11.88	11.88	11.94	-	-	0	-	0.00%
2013-07-16	21.65	21.60	21.80	-	-	0	0	-	11.88	11.85	11.96	-	-	0	-	0.00%
2013-07-15	21.65	21.50	21.65	21.65	21.80	27,800	601,990	21.654	11.88	11.80	11.88	11.88	11.96	50,658	11.884	0.00%
2013-07-12	21.65	21.60	21.65	21.65	21.65	1,000	21,650	21.650	11.88	11.85	11.88	11.88	11.88	1,822	11.881	-0.69%
2013-07-11	21.80	21.70	21.80	21.55	21.80	2,200	47,610	21.641	11.96	11.91	11.96	11.83	11.96	4,009	11.876	2.35%
2013-07-10	21.30	21.25	21.35	21.25	21.30	54,000	1,148,850	21.275	11.69	11.66	11.72	11.66	11.69	98,399	11.675	0.24%
2013-07-09	21.25	21.20	21.40	21.10	21.25	4,000	84,850	21.213	11.66	11.63	11.74	11.58	11.66	7,289	11.641	0.95%
2013-07-08	21.05	21.05	21.25	20.95	20.95	1,300	27,235	20.950	11.55	11.55	11.66	11.50	11.50	2,369	11.497	-1.86%
2013-07-05	21.45	21.25	21.50	21.25	21.45	146,500	3,116,300	21.272	11.77	11.66	11.80	11.66	11.77	266,954	11.674	1.66%
2013-07-04	21.10	21.10	21.25	-	-	1,000,000	21,100,000	21.100	11.58	11.58	11.66	-	-	1,822,213	11.579	0.24%
2013-07-03	21.05	20.95	21.00	21.10	21.10	1,000	21,100	21.100	11.55	11.50	11.52	11.58	11.58	1,822	11.579	-1.41%
2013-07-02	21.35	21.35	21.50	21.35	21.35	27,000	576,450	21.350	11.72	11.72	11.80	11.72	11.72	49,200	11.717	0.00%
2013-06-28	21.35	21.30	21.45	21.30	21.35	4,000	85,250	21.313	11.72	11.69	11.77	11.69	11.72	7,289	11.696	0.57%
2013-06-27	21.55	21.45	21.55	21.40	21.65	2,033,300	43,767,935	21.526	11.65	11.60	11.65	11.57	11.70	3,760,952	11.637	1.65%
2013-06-26	21.20	21.15	21.30	21.10	21.25	34,600	732,120	21.160	11.46	11.43	11.52	11.41	11.49	63,999	11.440	0.95%
2013-06-25	21.00	20.85	21.05	21.00	21.00	200	4,200	21.000	11.35	11.27	11.38	11.35	11.35	370	11.353	-0.47%
2013-06-24	21.10	21.05	21.10	21.10	21.20	2,050,500	43,169,100	21.053	11.41	11.38	11.41	11.41	11.46	3,792,767	11.382	-1.63%
2013-06-21	21.45	21.30	21.50	-	-	0	0	-	11.60	11.52	11.62	-	-	0	-	0.00%
2013-06-20	21.45	21.40	21.55	21.40	21.60	5,500	118,340	21.516	11.60	11.57	11.65	11.57	11.68	10,173	11.632	-2.05%
2013-06-19	21.90	21.90	22.00	21.90	21.90	49,000	1,073,100	21.900	11.84	11.84	11.89	11.84	11.84	90,634	11.840	-0.45%
2013-06-18	22.00	22.00	22.15	-	-	0	0	-	11.89	11.89	11.98	-	-	0	-	0.23%
2013-06-17	21.95	21.90	22.10	21.90	22.10	48,000	1,056,550	22.012	11.87	11.84	11.95	11.84	11.95	88,785	11.900	0.92%
2013-06-14	21.75	21.75	21.85	21.70	21.90	2,000	43,600	21.800	11.76	11.76	11.81	11.73	11.84	3,699	11.786	0.46%
2013-06-13	21.65	21.45	21.65	-	-	0	0	-	11.70	11.60	11.70	-	-	0	-	-0.92%
2013-06-11	21.85	21.70	21.85	21.75	21.95	51,400	1,130,530	21.995	11.81	11.73	11.81	11.76	11.87	95,074	11.891	-1.35%
2013-06-10	22.15	22.00	22.15	-	-	100,000	2,207,500	22.075	11.98	11.89	11.98	-	-	184,968	11.935	0.00%
2013-06-07	22.15	22.10	22.20	22.15	22.15	500	11,075	22.150	11.98	11.95	12.00	11.98	11.98	925	11.975	0.00%
2013-06-06	22.15	22.15	22.30	22.15	22.35	153,100	3,399,220	22.203	11.98	11.98	12.06	11.98	12.08	283,186	12.003	-0.89%
2013-06-05	22.35	22.35	22.55	22.30	22.60	11,000	245,900	22.355	12.08	12.08	12.19	12.06	12.22	20,346	12.086	-1.76%
2013-06-04	22.75	22.70	22.90	22.75	22.90	125,600	2,866,380	22.822	12.30	12.27	12.38	12.30	12.38	232,320	12.338	-0.44%
2013-06-03	22.85	22.85	22.95	22.85	22.95	114,000	2,609,070	22.887	12.35	12.35	12.41	12.35	12.41	210,863	12.373	-0.22%
2013-05-31	22.90	22.85	22.95	22.85	23.00	53,500	1,222,750	22.855	12.38	12.35	12.41	12.35	12.43	98,958	12.356	0.22%
2013-05-30	22.85	22.80	22.85	22.75	23.00	114,100	2,610,785	22.882	12.35	12.33	12.35	12.30	12.43	211,048	12.371	-1.51%
2013-05-29	23.20	23.15	23.20	23.20	23.45	4,000	93,200	23.300	12.54	12.52	12.54	12.54	12.68	7,399	12.597	-1.07%
2013-05-28	23.45	23.45	23.50	23.40	23.50	103,100	2,415,150	23.425	12.68	12.68	12.70	12.65	12.70	190,702	12.665	0.43%
2013-05-27	23.35	23.35	23.40	23.30	23.35	70,000	1,633,500	23.336	12.62	12.62	12.65	12.60	12.62	129,478	12.616	0.21%
2013-05-24	23.30	23.25	23.35	23.30	23.30	25,900	603,470	23.300	12.60	12.57	12.62	12.60	12.60	47,907	12.597	0.22%
2013-05-23	23.25	23.20	23.30	23.25	23.65	2,800	65,600	23.429	12.57	12.54	12.60	12.57	12.79	5,179	12.666	-1.48%
2013-05-22	23.60	23.55	23.65	23.55	23.75	45,300	1,069,715	23.614	12.76	12.73	12.79	12.73	12.84	83,790	12.767	-1.26%
2013-05-21	23.90	23.80	23.90	23.90	23.90	10,000	239,000	23.900	12.92	12.87	12.92	12.92	12.92	18,497	12.921	-0.21%
2013-05-20	23.95	23.95	24.15	23.85	24.00	51,750	1,235,702	23.878	12.95	12.95	13.06	12.89	12.98	95,721	12.909	0.42%
2013-05-16	23.85	23.80	23.85	23.85	23.85	2,000	47,700	23.850	12.89	12.87	12.89	12.89	12.89	3,699	12.894	0.00%
2013-05-15	23.85	23.70	23.85	23.70	23.85	2,000	47,490	23.745	12.89	12.81	12.89	12.81	12.89	3,699	12.837	0.63%
2013-05-14	23.70	23.65	23.75	23.70	24.05	9,800	233,250	23.801	12.81	12.79	12.84	12.81	13.00	18,127	12.868	-0.21%
2013-05-13	23.75	23.70	23.80	-	-	0	0	-	12.84	12.81	12.87	-	-	0	-	0.00%
2013-05-10	23.75	23.65	23.85	23.75	23.75	10,000	237,500	23.750	12.84	12.79	12.89	12.84	12.84	18,497	12.840	0.42%
2013-05-09	23.65	23.65	23.75	23.65	23.65	1,300	30,745	23.650	12.79	12.79	12.84	12.79	12.79	2,405	12.786	0.00%
2013-05-08	23.65	23.55	23.65	23.50	23.65	3,800	89,350	23.513	12.79	12.73	12.79	12.70	12.79	7,029	12.712	1.07%
2013-05-07	23.40	23.35	23.50	23.40	23.50	700	16,430	23.471	12.65	12.62	12.70	12.65	12.70	1,295	12.689	-0.43%
2013-05-06	23.50	23.40	23.50	23.40	23.50	8,600	201,835	23.469	12.70	12.65	12.70	12.65	12.70	15,907	12.688	0.43%
2013-05-03	23.40	23.25	23.40	23.40	23.45	4,000	93,615	23.404	12.65	12.57	12.65	12.65	12.68	7,399	12.653	1.08%
2013-05-02	23.15	23.15	23.30	23.15	23.70	1,800	42,015	23.342	12.52	12.52	12.60	12.52	12.81	3,329	12.619	0.43%
2013-04-30	23.05	23.00	23.30	22.95	23.15	17,200	396,810	23.070	12.46	12.43	12.60	12.41	12.52	31,814	12.473	0.66%
2013-04-29	22.90	22.90	22.95	22.90	22.90	2,100	48,090	22.900	12.38	12.38	12.41	12.38	12.38	3,884	12.381	0.22%
2013-04-26	22.85	22.80	22.85	22.85	22.85	1,500	34,275	22.850	12.35	12.33	12.35	12.35	12.35	2,775	12.353	0.22%
2013-04-25	22.80	22.70	22.80	22.75	22.80	4,000	91,100	22.775	12.33	12.27	12.33	12.30	12.33	7,399	12.313	0.44%
2013-04-24	22.70	22.70	22.80	22.70	22.70	3,500	79,450	22.700	12.27	12.27	12.33	12.27	12.27	6,474	12.272	0.22%
2013-04-23	22.65	22.45	22.65	22.65	22.70	5,900	133,640	22.651	12.25	12.14	12.25	12.25	12.27	10,913	12.246	0.44%
2013-04-22	22.55	22.55	22.70	22.55	22.55	1,500	33,825	22.550	12.19	12.19	12.27	12.19	12.19	2,775	12.191	0.22%
2013-04-19	22.50	22.40	22.55	22.50	22.50	500	11,250	22.500	12.16	12.11	12.19	12.16	12.16	925	12.164	0.67%
2013-04-18	22.35	22.35	22.40	-	-	0	0	-	12.08	12.08	12.11	-	-	0	-	0.00%
2013-04-17	22.35	22.30	22.45	22.35	22.35	500	11,175	22.350	12.08	12.06	12.14	12.08	12.08	925	12.083	-0.45%
2013-04-16	22.45	22.30	22.50	-	-	0	0	-	12.14	12.06	12.16	-	-	0	-	0.00%
2013-04-15	22.45	22.40	22.50	22.45	22.45	1,000	22,450	22.450	12.14	12.11	12.16	12.14	12.14	1,850	12.137	-0.44%
2013-04-12	22.55	22.50	22.60	22.55	22.55	1,000	22,550	22.550	12.19	12.16	12.22	12.19	12.19	1,850	12.191	0.00%
2013-04-11	22.55	22.45	22.55	22.65	22.65	1,500	33,975	22.650	12.19	12.14	12.19	12.25	12.25	2,775	12.245	0.45%
2013-04-10	22.45	22.40	22.60	22.35	22.45	7,100	159,260	22.431	12.14	12.11	12.22	12.08	12.14	13,133	12.127	0.67%
2013-04-09	22.30	22.30	22.40	22.30	22.30	1,000	22,300	22.300	12.06	12.06	12.11	12.06	12.06	1,850	12.056	0.22%
2013-04-08	22.25	22.15	22.25	22.10	22.25	2,800	62,195	22.213	12.03	11.98	12.03	11.95	12.03	5,179	12.009	0.00%
2013-04-05	22.25	22.20	22.25	22.25	22.35	24,500	545,275	22.256	12.03	12.00	12.03	12.03	12.08	45,317	12.032	-1.11%
2013-04-03	22.50	22.50	22.65	22.50	22.50	5,000	112,500	22.500	12.16	12.16	12.25	12.16	12.16	9,248	12.164	0.22%
2013-04-02	22.45	22.45	22.60	22.40	22.40	2,000	44,800	22.400	12.14	12.14	12.22	12.11	12.11	3,699	12.110	0.22%
2013-03-28	22.40	22.40	22.50	22.30	22.35	1,500	33,475	22.317	12.11	12.11	12.16	12.06	12.08	2,775	12.065	-0.22%
2013-03-27	22.45	22.35	22.45	22.45	22.45	300	6,735	22.450	12.14	12.08	12.14	12.14	12.14	555	12.137	0.22%
2013-03-26	22.40	22.35	22.45	22.30	22.40	400	8,950	22.375	12.11	12.08	12.14	12.06	12.11	740	12.097	0.00%
2013-03-25	22.40	22.30	22.40	22.40	22.40	11,000	246,400	22.400	12.11	12.06	12.11	12.11	12.11	20,346	12.110	0.22%
2013-03-22	22.35	22.30	22.35	22.35	22.35	2,000	44,700	22.350	12.08	12.06	12.08	12.08	12.08	3,699	12.083	-0.22%
2013-03-21	22.40	22.35	22.40	22.40	22.45	2,000	44,850	22.425	12.11	12.08	12.11	12.11	12.14	3,699	12.124	0.67%
2013-03-20	22.25	22.25	22.35	-	-	0	0	-	12.03	12.03	12.08	-	-	0	-	0.23%
2013-03-19	22.20	22.20	22.30	22.20	22.20	2,100	46,620	22.200	12.00	12.00	12.06	12.00	12.00	3,884	12.002	0.91%
2013-03-18	22.00	22.00	22.10	21.95	22.05	2,200	48,410	22.005	11.89	11.89	11.95	11.87	11.92	4,069	11.896	-1.79%
2013-03-15	22.40	22.25	22.30	22.30	22.45	2,500	55,815	22.326	12.11	12.03	12.06	12.06	12.14	4,624	12.070	0.45%
2013-03-14	22.30	22.25	22.40	22.15	22.20	6,000	133,000	22.167	12.06	12.03	12.11	11.98	12.00	11,098	11.984	-0.45%
2013-03-13	22.40	22.25	22.40	22.40	22.60	6,500	146,000	22.462	12.11	12.03	12.11	12.11	12.22	12,023	12.143	-1.10%
2013-03-12	22.65	22.55	22.65	22.65	22.80	8,000	181,800	22.725	12.25	12.19	12.25	12.25	12.33	14,797	12.286	-0.66%
2013-03-11	22.80	22.70	22.80	22.75	22.80	2,700	61,460	22.763	12.33	12.27	12.33	12.30	12.33	4,994	12.306	0.66%
2013-03-08	22.65	22.65	22.70	22.60	22.75	163,200	3,704,840	22.701	12.25	12.25	12.27	12.22	12.30	301,868	12.273	0.44%
2013-03-07	22.55	22.50	22.60	22.55	22.55	5,000	112,750	22.550	12.19	12.16	12.22	12.19	12.19	9,248	12.191	0.22%
2013-03-06	22.50	22.50	22.55	22.50	22.50	5,000	112,500	22.500	12.16	12.16	12.19	12.16	12.16	9,248	12.164	0.45%
2013-03-05	22.40	22.35	22.40	22.40	22.45	26,000	583,500	22.442	12.11	12.08	12.11	12.11	12.14	48,092	12.133	0.22%
2013-03-04	22.35	22.35	22.40	22.35	22.55	67,000	1,502,100	22.419	12.08	12.08	12.11	12.08	12.19	123,928	12.121	-0.89%
2013-03-01	22.55	22.50	22.60	22.55	22.55	1,500	33,825	22.550	12.19	12.16	12.22	12.19	12.19	2,775	12.191	0.45%
2013-02-28	22.45	22.45	22.55	22.40	22.40	1,000	22,400	22.400	12.14	12.14	12.19	12.11	12.11	1,850	12.110	0.90%
2013-02-27	22.25	22.20	22.25	22.25	22.25	1,000	22,250	22.250	12.03	12.00	12.03	12.03	12.03	1,850	12.029	-0.45%
2013-02-26	22.35	22.25	22.30	22.35	22.55	78,700	1,769,195	22.480	12.08	12.03	12.06	12.08	12.19	145,570	12.154	-0.89%
2013-02-25	22.55	22.45	22.55	22.55	22.55	1,300	29,315	22.550	12.19	12.14	12.19	12.19	12.19	2,405	12.191	0.45%
2013-02-22	22.45	22.40	22.50	-	-	150,000	3,360,000	22.400	12.14	12.11	12.16	-	-	277,452	12.110	0.00%
2013-02-21	22.45	22.40	22.50	22.45	22.45	500	11,225	22.450	12.14	12.11	12.16	12.14	12.14	925	12.137	-1.32%
2013-02-20	22.75	22.75	22.80	22.75	22.75	2,000	45,500	22.750	12.30	12.30	12.33	12.30	12.30	3,699	12.299	0.00%
2013-02-19	22.75	22.65	22.70	22.70	22.85	3,000	68,350	22.783	12.30	12.25	12.27	12.27	12.35	5,549	12.317	-0.44%
2013-02-18	22.85	22.80	22.90	22.85	22.85	7,300	166,805	22.850	12.35	12.33	12.38	12.35	12.35	13,503	12.353	-0.22%
2013-02-15	22.90	22.90	22.95	-	-	0	0	-	12.38	12.38	12.41	-	-	0	-	0.00%
2013-02-14	22.90	22.65	22.90	22.70	22.90	15,600	355,145	22.766	12.38	12.25	12.38	12.27	12.38	28,855	12.308	1.55%
2013-02-08	22.55	22.50	22.70	22.50	22.55	2,700	60,785	22.513	12.19	12.16	12.27	12.16	12.19	4,994	12.171	-0.22%
2013-02-07	22.60	22.45	22.60	22.60	22.65	5,900	133,485	22.625	12.22	12.14	12.22	12.22	12.25	10,913	12.232	0.67%
2013-02-06	22.45	22.45	22.60	-	-	0	0	-	12.14	12.14	12.22	-	-	0	-	0.22%
2013-02-05	22.40	22.30	22.40	-	-	0	0	-	12.11	12.06	12.11	-	-	0	-	-0.88%
2013-02-04	22.60	22.45	22.65	22.60	22.60	5,100	115,260	22.600	12.22	12.14	12.25	12.22	12.22	9,433	12.218	0.22%
2013-02-01	22.55	22.45	22.60	22.55	22.55	1,300	29,315	22.550	12.19	12.14	12.22	12.19	12.19	2,405	12.191	0.45%
2013-01-31	22.45	22.40	22.65	-	-	0	0	-	12.14	12.11	12.25	-	-	0	-	0.22%
2013-01-30	22.40	22.40	22.60	-	-	0	0	-	12.11	12.11	12.22	-	-	0	-	0.22%
2013-01-29	22.35	22.30	22.45	-	-	0	0	-	12.08	12.06	12.14	-	-	0	-	0.00%
2013-01-28	22.35	22.20	22.35	22.25	22.35	50,500	1,124,375	22.265	12.08	12.00	12.08	12.03	12.08	93,409	12.037	0.68%
2013-01-25	22.20	22.05	22.25	-	-	0	0	-	12.00	11.92	12.03	-	-	0	-	0.00%
2013-01-24	22.20	22.05	22.20	22.20	22.20	400	8,880	22.200	12.00	11.92	12.00	12.00	12.00	740	12.002	0.45%
2013-01-23	22.10	21.95	22.15	-	-	0	0	-	11.95	11.87	11.98	-	-	0	-	0.00%
2013-01-22	22.10	22.00	22.10	22.10	22.10	10,100	223,210	22.100	11.95	11.89	11.95	11.95	11.95	18,682	11.948	0.00%
2013-01-21	22.10	22.10	22.15	22.05	22.05	200	4,410	22.050	11.95	11.95	11.98	11.92	11.92	370	11.921	0.23%
2013-01-18	22.05	21.90	22.05	22.05	22.05	1,300	28,665	22.050	11.92	11.84	11.92	11.92	11.92	2,405	11.921	0.68%
2013-01-17	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.84	11.81	11.84	11.84	11.84	9,248	11.840	0.00%
2013-01-16	21.90	21.85	22.00	21.90	21.90	5,000	109,500	21.900	11.84	11.81	11.89	11.84	11.84	9,248	11.840	0.00%
2013-01-15	21.90	21.85	21.90	21.90	21.90	5,000	109,500	21.900	11.84	11.81	11.84	11.84	11.84	9,248	11.840	0.23%
2013-01-14	21.85	21.75	21.95	21.85	21.90	10,000	218,750	21.875	11.81	11.76	11.87	11.81	11.84	18,497	11.826	1.16%
2013-01-11	21.60	21.60	21.80	21.60	21.85	1,400	30,440	21.743	11.68	11.68	11.79	11.68	11.81	2,590	11.755	-1.14%
2013-01-10	21.85	21.65	21.85	21.85	21.85	100	2,185	21.850	11.81	11.70	11.81	11.81	11.81	185	11.813	0.23%
2013-01-09	21.80	21.65	21.85	21.80	21.80	300	6,540	21.800	11.79	11.70	11.81	11.79	11.79	555	11.786	0.93%
2013-01-08	21.60	21.55	21.65	-	-	0	0	-	11.68	11.65	11.70	-	-	0	-	0.00%
2013-01-07	21.60	21.60	21.80	-	-	0	0	-	11.68	11.68	11.79	-	-	0	-	0.23%
2013-01-04	21.55	21.55	21.75	21.55	21.55	1,300	28,015	21.550	11.65	11.65	11.76	11.65	11.65	2,405	11.651	0.23%
2013-01-03	21.50	21.55	21.70	21.50	21.65	2,200	47,330	21.514	11.62	11.65	11.73	11.62	11.70	4,069	11.631	0.00%
2013-01-02	21.50	21.50	21.70	21.45	21.45	200	4,290	21.450	11.62	11.62	11.73	11.60	11.60	370	11.597	1.42%
2012-12-31	21.20	21.20	21.40	21.15	21.45	22,200	471,720	21.249	11.46	11.46	11.57	11.43	11.60	41,063	11.488	-0.93%
2012-12-28	21.40	21.20	21.40	21.25	21.40	847	18,094	21.363	11.57	11.46	11.57	11.49	11.57	1,567	11.549	0.94%
2012-12-27	21.20	21.20	21.40	-	-	0	0	-	11.46	11.46	11.57	-	-	0	-	0.00%
2012-12-24	21.20	21.10	21.30	-	-	0	0	-	11.46	11.41	11.52	-	-	0	-	0.00%
2012-12-21	21.20	21.10	21.25	-	-	0	0	-	11.46	11.41	11.49	-	-	0	-	-0.24%
2012-12-20	21.25	21.20	21.30	-	-	0	0	-	11.49	11.46	11.52	-	-	0	-	0.00%
2012-12-19	21.25	21.10	21.25	-	-	0	0	-	11.49	11.41	11.49	-	-	0	-	-0.47%
2012-12-18	21.35	21.15	21.35	-	-	0	0	-	11.54	11.43	11.54	-	-	0	-	-0.23%
2012-12-17	21.40	21.20	21.40	-	-	0	0	-	11.57	11.46	11.57	-	-	0	-	-0.70%
2012-12-14	21.55	21.35	21.55	21.55	21.55	3,300	71,115	21.550	11.65	11.54	11.65	11.65	11.65	6,104	11.651	0.61%
2012-12-13	21.70	21.50	21.70	21.80	21.90	5,800	126,940	21.886	11.58	11.47	11.58	11.63	11.69	10,868	11.680	-0.91%
2012-12-12	21.90	21.80	21.90	21.90	22.00	35,600	780,240	21.917	11.69	11.63	11.69	11.69	11.74	66,709	11.696	0.00%
2012-12-11	21.90	21.70	21.90	-	-	0	0	-	11.69	11.58	11.69	-	-	0	-	0.00%
2012-12-10	21.90	21.75	21.90	-	-	0	0	-	11.69	11.61	11.69	-	-	0	-	0.00%
2012-12-07	21.90	21.70	21.85	21.90	21.90	1,100	24,100	21.909	11.69	11.58	11.66	11.69	11.69	2,061	11.692	0.00%
2012-12-06	21.90	21.90	21.95	21.75	21.90	122,100	2,667,155	21.844	11.69	11.69	11.71	11.61	11.69	228,798	11.657	0.92%
2012-12-05	21.70	21.70	21.90	21.60	21.60	200	4,320	21.600	11.58	11.58	11.69	11.53	11.53	375	11.527	0.23%
2012-12-04	21.65	21.45	21.65	21.65	21.70	5,600	121,370	21.673	11.55	11.45	11.55	11.55	11.58	10,494	11.566	0.46%
2012-12-03	21.55	21.50	21.70	-	-	0	0	-	11.50	11.47	11.58	-	-	0	-	0.00%
2012-11-30	21.55	21.55	21.75	21.55	21.55	10,000	215,500	21.550	11.50	11.50	11.61	11.50	11.50	18,739	11.500	0.47%
2012-11-29	21.45	21.45	21.65	-	-	0	0	-	11.45	11.45	11.55	-	-	0	-	0.23%
2012-11-28	21.40	21.30	21.50	-	-	0	0	-	11.42	11.37	11.47	-	-	0	-	0.00%
2012-11-27	21.40	21.40	21.60	21.35	21.45	10,000	214,000	21.400	11.42	11.42	11.53	11.39	11.45	18,739	11.420	-0.47%
2012-11-26	21.50	21.45	21.65	-	-	0	0	-	11.47	11.45	11.55	-	-	0	-	0.00%
2012-11-23	21.50	21.45	21.70	21.50	21.50	8,800	189,200	21.500	11.47	11.45	11.58	11.47	11.47	16,490	11.474	0.23%
2012-11-22	21.45	21.40	21.45	21.40	21.45	3,800	81,330	21.403	11.45	11.42	11.45	11.42	11.45	7,121	11.422	1.18%
2012-11-21	21.20	21.20	21.25	21.15	21.20	21,400	452,845	21.161	11.31	11.31	11.34	11.29	11.31	40,101	11.293	0.47%
2012-11-20	21.10	21.05	21.20	21.10	21.10	15,000	316,500	21.100	11.26	11.23	11.31	11.26	11.26	28,108	11.260	0.00%
2012-11-19	21.10	21.10	21.25	21.05	21.05	5,000	105,250	21.050	11.26	11.26	11.34	11.23	11.23	9,369	11.234	0.72%
2012-11-16	20.95	20.90	21.05	-	-	0	0	-	11.18	11.15	11.23	-	-	0	-	0.00%
2012-11-15	20.95	20.95	21.10	20.90	21.10	27,600	577,890	20.938	11.18	11.18	11.26	11.15	11.26	51,718	11.174	0.24%
2012-11-14	20.90	20.85	20.90	20.90	20.90	2,600	54,335	20.898	11.15	11.13	11.15	11.15	11.15	4,872	11.152	0.24%
2012-11-13	20.85	20.75	20.90	-	-	0	0	-	11.13	11.07	11.15	-	-	0	-	-0.48%
2012-11-12	20.95	20.85	20.95	20.90	20.95	5,200	108,690	20.902	11.18	11.13	11.18	11.15	11.18	9,744	11.154	0.00%
2012-11-09	20.95	20.85	20.95	-	-	0	0	-	11.18	11.13	11.18	-	-	0	-	-0.24%
2012-11-08	21.00	20.85	21.00	21.00	21.00	2,000	42,000	21.000	11.21	11.13	11.21	11.21	11.21	3,748	11.207	-0.47%
2012-11-07	21.10	21.10	21.25	-	-	0	0	-	11.26	11.26	11.34	-	-	0	-	0.72%
2012-11-06	20.95	21.00	21.10	20.95	20.95	2,500	52,375	20.950	11.18	11.21	11.26	11.18	11.18	4,685	11.180	-0.24%
2012-11-05	21.00	20.95	21.10	21.00	21.00	25,000	525,000	21.000	11.21	11.18	11.26	11.21	11.21	46,846	11.207	0.24%
2012-11-02	20.95	20.95	21.00	-	-	0	0	-	11.18	11.18	11.21	-	-	0	-	0.72%
2012-11-01	20.80	20.75	20.90	20.75	20.75	5,000	103,750	20.750	11.10	11.07	11.15	11.07	11.07	9,369	11.073	0.48%
2012-10-31	20.70	20.65	20.75	20.70	20.70	2,000	41,400	20.700	11.05	11.02	11.07	11.05	11.05	3,748	11.047	0.00%
2012-10-30	20.70	20.55	20.70	-	-	0	0	-	11.05	10.97	11.05	-	-	0	-	0.00%
2012-10-29	20.70	20.50	20.70	-	-	0	0	-	11.05	10.94	11.05	-	-	0	-	0.00%
2012-10-26	20.70	20.55	20.70	20.70	20.70	200	4,140	20.700	11.05	10.97	11.05	11.05	11.05	375	11.047	-0.48%
2012-10-25	20.80	20.75	20.85	20.80	20.80	2,000	41,600	20.800	11.10	11.07	11.13	11.10	11.10	3,748	11.100	0.48%
2012-10-24	20.70	20.70	20.85	20.60	20.65	10,500	216,800	20.648	11.05	11.05	11.13	10.99	11.02	19,676	11.019	0.49%
2012-10-22	20.60	20.60	20.75	-	-	0	0	-	10.99	10.99	11.07	-	-	0	-	0.00%
2012-10-19	20.60	20.60	20.65	20.60	20.60	8,500	175,100	20.600	10.99	10.99	11.02	10.99	10.99	15,928	10.993	0.00%
2012-10-18	20.60	20.60	20.65	-	-	0	0	-	10.99	10.99	11.02	-	-	0	-	0.00%
2012-10-17	20.60	20.60	20.70	20.60	20.60	412	8,484	20.592	10.99	10.99	11.05	10.99	10.99	772	10.989	0.49%
2012-10-16	20.50	20.50	20.65	-	-	0	0	-	10.94	10.94	11.02	-	-	0	-	0.24%
2012-10-15	20.45	20.35	20.50	-	-	0	0	-	10.91	10.86	10.94	-	-	0	-	0.00%
2012-10-12	20.45	20.35	20.50	-	-	0	0	-	10.91	10.86	10.94	-	-	0	-	0.00%
2012-10-11	20.45	20.35	20.50	-	-	500	10,175	20.350	10.91	10.86	10.94	-	-	937	10.860	-0.73%
2012-10-10	20.60	20.45	20.60	-	-	0	0	-	10.99	10.91	10.99	-	-	0	-	-0.24%
2012-10-09	20.65	20.55	20.70	20.70	20.70	1,200	24,840	20.700	11.02	10.97	11.05	11.05	11.05	2,249	11.047	-0.24%
2012-10-08	20.70	20.55	20.70	-	-	0	0	-	11.05	10.97	11.05	-	-	0	-	-0.24%
2012-10-05	20.75	20.60	20.75	20.75	20.75	300	6,225	20.750	11.07	10.99	11.07	11.07	11.07	562	11.073	0.48%
2012-10-04	20.65	20.60	20.75	20.60	20.65	1,300	26,800	20.615	11.02	10.99	11.07	10.99	11.02	2,436	11.002	0.73%
2012-10-03	20.50	20.50	20.65	20.50	20.50	6,600	135,375	20.511	10.94	10.94	11.02	10.94	10.94	12,367	10.946	0.49%
2012-09-28	20.40	20.40	20.50	20.35	20.35	5,000	101,750	20.350	10.89	10.89	10.94	10.86	10.86	9,369	10.860	0.74%
2012-09-27	20.25	20.15	20.30	20.20	20.25	50,000	1,012,000	20.240	10.81	10.75	10.83	10.78	10.81	93,693	10.801	0.00%
2012-09-26	20.25	20.10	20.25	-	-	0	0	-	10.81	10.73	10.81	-	-	0	-	-0.25%
2012-09-25	20.30	20.30	20.45	-	-	0	0	-	10.83	10.83	10.91	-	-	0	-	0.00%
2012-09-24	20.30	20.20	20.35	-	-	0	0	-	10.83	10.78	10.86	-	-	0	-	0.00%
2012-09-21	20.30	20.25	20.40	-	-	0	0	-	10.83	10.81	10.89	-	-	0	-	0.00%
2012-09-20	20.30	20.25	20.40	-	-	0	0	-	10.83	10.81	10.89	-	-	0	-	0.00%
2012-09-19	20.30	20.30	20.45	-	-	0	0	-	10.83	10.83	10.91	-	-	0	-	0.50%
2012-09-18	20.20	20.15	20.30	20.20	20.25	4,600	93,095	20.238	10.78	10.75	10.83	10.78	10.81	8,620	10.800	-0.49%
2012-09-17	20.30	20.20	20.35	20.30	20.30	400	8,120	20.300	10.83	10.78	10.86	10.83	10.83	750	10.833	0.00%
2012-09-14	20.30	20.15	20.30	20.25	20.30	1,800	36,455	20.253	10.83	10.75	10.83	10.81	10.83	3,373	10.808	1.50%
2012-09-13	20.00	19.96	20.05	-	-	0	0	-	10.67	10.65	10.70	-	-	0	-	0.00%
2012-09-12	20.00	19.98	20.15	20.00	20.00	1,000	20,000	20.000	10.67	10.66	10.75	10.67	10.67	1,874	10.673	0.60%
2012-09-11	19.88	19.88	20.00	19.84	19.84	1,000	19,840	19.840	10.61	10.61	10.67	10.59	10.59	1,874	10.588	0.30%
2012-09-10	19.82	19.82	19.96	-	-	0	0	-	10.58	10.58	10.65	-	-	0	-	0.41%
2012-09-07	19.74	19.74	19.80	-	-	0	0	-	10.53	10.53	10.57	-	-	0	-	0.92%
2012-09-06	19.56	19.44	19.60	-	-	0	0	-	10.44	10.37	10.46	-	-	0	-	0.00%
2012-09-05	19.56	19.44	19.58	19.52	19.58	552	10,796	19.558	10.44	10.37	10.45	10.42	10.45	1,034	10.437	-0.10%
2012-09-04	19.58	19.44	19.58	-	-	0	0	-	10.45	10.37	10.45	-	-	0	-	-0.10%
2012-09-03	19.60	19.50	19.64	-	-	500	9,750	19.500	10.46	10.41	10.48	-	-	937	10.406	0.00%
2012-08-31	19.60	19.48	19.62	-	-	0	0	-	10.46	10.40	10.47	-	-	0	-	0.00%
2012-08-30	19.60	19.48	19.62	-	-	0	0	-	10.46	10.40	10.47	-	-	0	-	0.00%
2012-08-29	19.60	19.48	19.62	-	-	0	0	-	10.46	10.40	10.47	-	-	0	-	0.00%
2012-08-28	19.60	19.48	19.62	-	-	0	0	-	10.46	10.40	10.47	-	-	0	-	-0.10%
2012-08-27	19.62	19.48	19.62	19.64	19.64	300	5,892	19.640	10.47	10.40	10.47	10.48	10.48	562	10.481	-0.20%
2012-08-24	19.66	19.50	19.64	-	-	0	0	-	10.49	10.41	10.48	-	-	0	-	-0.10%
2012-08-23	19.68	19.70	19.82	-	-	0	0	-	10.50	10.51	10.58	-	-	0	-	0.20%
2012-08-22	19.64	19.50	19.64	-	-	0	0	-	10.48	10.41	10.48	-	-	0	-	0.00%
2012-08-21	19.64	19.62	19.76	-	-	0	0	-	10.48	10.47	10.55	-	-	0	-	0.00%
2012-08-20	19.64	19.62	19.76	-	-	0	0	-	10.48	10.47	10.55	-	-	0	-	0.41%
2012-08-17	19.56	19.54	19.68	-	-	0	0	-	10.44	10.43	10.50	-	-	0	-	0.20%
2012-08-16	19.52	19.48	19.62	-	-	0	0	-	10.42	10.40	10.47	-	-	0	-	0.00%
2012-08-15	19.52	19.52	19.68	19.50	19.50	5,000	97,500	19.500	10.42	10.42	10.50	10.41	10.41	9,369	10.406	-1.11%
2012-08-14	19.74	19.68	19.82	-	-	0	0	-	10.53	10.50	10.58	-	-	0	-	0.00%
2012-08-13	19.74	19.62	19.76	-	-	0	0	-	10.53	10.47	10.55	-	-	0	-	-0.10%
2012-08-10	19.76	19.66	19.80	-	-	0	0	-	10.55	10.49	10.57	-	-	0	-	0.00%
2012-08-09	19.76	19.74	19.88	-	-	0	0	-	10.55	10.53	10.61	-	-	0	-	0.10%
2012-08-08	19.74	19.60	19.74	-	-	0	0	-	10.53	10.46	10.53	-	-	0	-	-0.20%
2012-08-07	19.78	19.76	19.90	19.78	19.78	5,000	98,900	19.780	10.56	10.55	10.62	10.56	10.56	9,369	10.556	1.44%
2012-08-06	19.50	19.50	19.64	-	-	0	0	-	10.41	10.41	10.48	-	-	0	-	0.00%
2012-08-03	19.50	19.36	19.50	19.50	19.50	300	5,850	19.500	10.41	10.33	10.41	10.41	10.41	562	10.406	-0.10%
2012-08-02	19.52	19.54	19.66	-	-	0	0	-	10.42	10.43	10.49	-	-	0	-	0.21%
2012-08-01	19.48	19.48	19.62	19.44	19.44	70,500	1,370,520	19.440	10.40	10.40	10.47	10.37	10.37	132,107	10.374	0.21%
2012-07-31	19.44	19.36	19.44	19.44	19.44	500	9,720	19.440	10.37	10.33	10.37	10.37	10.37	937	10.374	0.93%
2012-07-30	19.26	19.26	19.40	-	-	0	0	-	10.28	10.28	10.35	-	-	0	-	0.73%
2012-07-27	19.12	19.12	19.26	-	-	0	0	-	10.20	10.20	10.28	-	-	0	-	0.74%
2012-07-26	18.98	18.86	19.00	18.98	18.98	2,000	37,960	18.980	10.13	10.06	10.14	10.13	10.13	3,748	10.129	-0.11%
2012-07-25	19.00	18.88	19.02	-	-	100	1,890	18.900	10.14	10.08	10.15	-	-	187	10.086	-0.52%
2012-07-24	19.10	18.96	19.10	19.10	19.12	3,800	72,596	19.104	10.19	10.12	10.19	10.19	10.20	7,121	10.195	-0.31%
2012-07-23	19.16	19.02	19.16	-	-	0	0	-	10.22	10.15	10.22	-	-	0	-	-0.62%
2012-07-20	19.28	19.28	19.42	-	-	0	0	-	10.29	10.29	10.36	-	-	0	-	0.00%
2012-07-19	19.28	19.28	19.42	-	-	0	0	-	10.29	10.29	10.36	-	-	0	-	0.21%
2012-07-18	19.24	19.14	19.28	-	-	0	0	-	10.27	10.21	10.29	-	-	0	-	0.00%
2012-07-17	19.24	19.24	19.38	-	-	0	0	-	10.27	10.27	10.34	-	-	0	-	0.84%
2012-07-16	19.08	19.02	19.16	-	-	0	0	-	10.18	10.15	10.22	-	-	0	-	0.00%
2012-07-13	19.08	19.00	19.08	-	-	0	0	-	10.18	10.14	10.18	-	-	0	-	-0.42%
2012-07-12	19.16	19.02	19.16	19.16	19.16	2,600	49,816	19.160	10.22	10.15	10.22	10.22	10.22	4,872	10.225	-1.14%
2012-07-11	19.38	19.24	19.38	-	-	0	0	-	10.34	10.27	10.34	-	-	0	-	-0.10%
2012-07-10	19.40	19.26	19.40	-	-	200	3,860	19.300	10.35	10.28	10.35	-	-	375	10.300	-0.10%
2012-07-09	19.42	19.26	19.40	-	-	0	0	-	10.36	10.28	10.35	-	-	0	-	0.00%
2012-07-06	19.42	19.42	19.46	-	-	0	0	-	10.36	10.36	10.38	-	-	0	-	0.00%
2012-07-05	19.42	19.32	19.46	19.42	19.42	254	4,932	19.417	10.36	10.31	10.38	10.36	10.36	476	10.362	0.10%
2012-07-04	19.40	19.28	19.42	-	-	0	0	-	10.35	10.29	10.36	-	-	0	-	0.00%
2012-07-03	19.40	19.32	19.40	-	-	0	0	-	10.35	10.31	10.35	-	-	0	-	0.00%
2012-06-29	19.40	19.32	19.46	19.30	19.66	249,500	4,843,920	19.415	10.35	10.31	10.38	10.30	10.49	467,528	10.361	1.62%
2012-06-28	19.36	19.24	19.38	19.36	19.36	300	5,800	19.333	10.19	10.12	10.20	10.19	10.19	570	10.174	0.21%
2012-06-27	19.32	19.32	19.38	19.24	19.26	200	3,850	19.250	10.17	10.17	10.20	10.12	10.13	380	10.130	0.31%
2012-06-26	19.26	19.26	19.40	-	-	0	0	-	10.13	10.13	10.21	-	-	0	-	0.00%
2012-06-25	19.26	19.18	19.32	-	-	0	0	-	10.13	10.09	10.17	-	-	0	-	0.00%
2012-06-22	19.26	19.12	19.26	19.26	19.26	2,500	48,150	19.260	10.13	10.06	10.13	10.13	10.13	4,751	10.135	-0.52%
2012-06-21	19.36	19.24	19.38	19.36	19.36	2,000	38,720	19.360	10.19	10.12	10.20	10.19	10.19	3,801	10.188	-0.10%
2012-06-20	19.38	19.30	19.40	19.38	19.38	600	11,628	19.380	10.20	10.16	10.21	10.20	10.20	1,140	10.198	0.73%
2012-06-19	19.24	19.24	19.40	-	-	0	0	-	10.12	10.12	10.21	-	-	0	-	0.00%
2012-06-18	19.24	19.24	19.28	19.24	19.24	3,500	67,340	19.240	10.12	10.12	10.15	10.12	10.12	6,651	10.124	1.16%
2012-06-15	19.02	19.00	19.12	-	-	0	0	-	10.01	9.998	10.06	-	-	0	-	0.74%
2012-06-14	18.88	18.76	18.90	-	-	0	0	-	9.935	9.872	9.945	-	-	0	-	0.00%
2012-06-13	18.88	18.88	19.02	-	-	0	0	-	9.935	9.935	10.01	-	-	0	-	0.00%
2012-06-12	18.88	18.88	19.02	18.88	18.88	500	9,440	18.880	9.935	9.935	10.01	9.935	9.935	950	9.9350	0.21%
2012-06-11	18.84	18.86	19.00	18.82	18.82	400	7,528	18.820	9.914	9.924	9.998	9.903	9.903	760	9.9034	0.75%
2012-06-08	18.70	18.58	18.72	-	-	0	0	-	9.840	9.777	9.851	-	-	0	-	-0.21%
2012-06-07	18.74	18.64	18.80	18.74	18.74	1,000	18,740	18.740	9.861	9.809	9.893	9.861	9.861	1,900	9.8613	1.74%
2012-06-06	18.42	18.42	18.56	18.34	18.34	1,600	29,344	18.340	9.693	9.693	9.767	9.651	9.651	3,041	9.6508	0.66%
2012-06-05	18.30	18.14	18.30	18.34	18.38	1,900	34,858	18.346	9.630	9.546	9.630	9.651	9.672	3,611	9.6541	0.88%
2012-06-04	18.14	18.14	18.26	18.08	18.20	4,000	72,452	18.113	9.546	9.546	9.609	9.514	9.577	7,601	9.5313	-1.63%
2012-06-01	18.44	18.42	18.56	-	-	0	0	-	9.703	9.693	9.767	-	-	0	-	0.00%
2012-05-31	18.44	18.44	18.52	18.44	18.44	100	1,844	18.440	9.703	9.703	9.746	9.703	9.703	190	9.7034	-0.86%
2012-05-30	18.60	18.58	18.64	18.60	18.60	25,500	474,300	18.600	9.788	9.777	9.809	9.788	9.788	48,459	9.7876	-0.53%
2012-05-29	18.70	18.70	18.80	-	-	0	0	-	9.840	9.840	9.893	-	-	0	-	0.32%
2012-05-28	18.64	18.54	18.64	18.60	18.64	8,300	154,388	18.601	9.809	9.756	9.809	9.788	9.809	15,773	9.7881	0.76%
2012-05-25	18.50	18.46	18.58	-	-	1,100	20,306	18.460	9.735	9.714	9.777	-	-	2,090	9.7139	0.00%
2012-05-24	18.50	18.40	18.50	18.50	18.64	2,500	46,530	18.612	9.735	9.682	9.735	9.735	9.809	4,751	9.7939	-0.64%
2012-05-23	18.62	18.54	18.66	-	-	0	0	-	9.798	9.756	9.819	-	-	0	-	0.00%
2012-05-22	18.62	18.62	18.72	-	-	0	0	-	9.798	9.798	9.851	-	-	0	-	0.76%
2012-05-21	18.48	18.48	18.60	-	-	0	0	-	9.724	9.724	9.788	-	-	0	-	0.33%
2012-05-18	18.42	18.44	18.52	18.28	18.52	8,700	159,998	18.391	9.693	9.703	9.746	9.619	9.746	16,533	9.6774	-1.29%
2012-05-17	18.66	18.64	18.66	18.80	18.88	10,000	188,640	18.864	9.819	9.809	9.819	9.893	9.935	19,004	9.9265	-0.21%
2012-05-16	18.70	18.68	18.76	18.70	18.94	32,700	618,660	18.919	9.840	9.830	9.872	9.840	9.967	62,142	9.9556	-2.20%
2012-05-15	19.12	19.12	19.22	19.10	19.10	500	9,550	19.100	10.06	10.06	10.11	10.05	10.05	950	10.051	-0.31%
2012-05-14	19.18	19.14	19.18	19.28	19.28	3,900	75,192	19.280	10.09	10.07	10.09	10.15	10.15	7,411	10.145	-0.83%
2012-05-11	19.34	19.30	19.34	19.34	19.34	4,400	85,096	19.340	10.18	10.16	10.18	10.18	10.18	8,362	10.177	-0.72%
2012-05-10	19.48	19.40	19.48	19.50	19.54	45,000	877,720	19.505	10.25	10.21	10.25	10.26	10.28	85,516	10.264	-0.51%
2012-05-09	19.58	19.50	19.58	-	-	0	0	-	10.30	10.26	10.30	-	-	0	-	-0.10%
2012-05-08	19.60	19.60	19.72	19.60	19.60	30,000	588,000	19.600	10.31	10.31	10.38	10.31	10.31	57,011	10.314	0.10%
2012-05-07	19.58	19.44	19.58	19.58	19.58	500	9,790	19.580	10.30	10.23	10.30	10.30	10.30	950	10.303	-1.71%
2012-05-04	19.92	19.80	19.92	19.96	19.96	247	4,930	19.960	10.48	10.42	10.48	10.50	10.50	469	10.503	-0.10%
2012-05-03	19.94	19.90	20.05	19.94	19.94	5,000	99,700	19.940	10.49	10.47	10.55	10.49	10.49	9,502	10.493	-0.20%
2012-05-02	19.98	19.96	20.05	19.98	20.00	20,200	403,620	19.981	10.51	10.50	10.55	10.51	10.52	38,387	10.514	0.20%
2012-04-30	19.94	19.84	20.00	19.86	19.94	11,000	218,540	19.867	10.49	10.44	10.52	10.45	10.49	20,904	10.454	1.32%
2012-04-27	19.68	19.68	19.74	-	-	0	0	-	10.36	10.36	10.39	-	-	0	-	0.00%
2012-04-26	19.68	19.70	19.74	-	-	0	0	-	10.36	10.37	10.39	-	-	0	-	0.31%
2012-04-25	19.62	19.58	19.64	19.62	19.64	10,000	196,312	19.631	10.32	10.30	10.33	10.32	10.33	19,004	10.330	0.31%
2012-04-24	19.56	19.50	19.54	19.56	19.64	10,200	199,528	19.562	10.29	10.26	10.28	10.29	10.33	19,384	10.294	0.10%
2012-04-23	19.54	19.54	19.60	19.54	19.70	13,000	255,620	19.663	10.28	10.28	10.31	10.28	10.37	24,705	10.347	-0.91%
2012-04-20	19.72	19.70	19.74	19.72	19.72	13,000	256,360	19.720	10.38	10.37	10.39	10.38	10.38	24,705	10.377	0.31%
2012-04-19	19.66	19.64	19.72	-	-	0	0	-	10.35	10.33	10.38	-	-	0	-	0.20%
2012-04-18	19.62	19.60	19.66	19.62	19.62	4,200	82,404	19.620	10.32	10.31	10.35	10.32	10.32	7,982	10.324	1.03%
2012-04-17	19.42	19.42	19.46	19.38	19.46	11,200	217,158	19.389	10.22	10.22	10.24	10.20	10.24	21,284	10.203	-0.31%
2012-04-16	19.48	19.46	19.54	-	-	0	0	-	10.25	10.24	10.28	-	-	0	-	0.00%
2012-04-13	19.48	19.48	19.60	-	-	0	0	-	10.25	10.25	10.31	-	-	0	-	0.41%
2012-04-12	19.40	19.40	19.48	19.30	19.30	2,000	38,600	19.300	10.21	10.21	10.25	10.16	10.16	3,801	10.156	0.41%
2012-04-11	19.32	19.32	19.38	19.30	19.40	3,400	65,700	19.324	10.17	10.17	10.20	10.16	10.21	6,461	10.168	-1.02%
2012-04-10	19.52	19.40	19.52	19.56	19.56	5,000	97,800	19.560	10.27	10.21	10.27	10.29	10.29	9,502	10.293	0.10%
2012-04-05	19.50	19.44	19.50	19.44	19.56	1,600	31,140	19.463	10.26	10.23	10.26	10.23	10.29	3,041	10.241	-0.31%
2012-04-03	19.56	19.52	19.56	19.56	19.56	23,000	449,880	19.560	10.29	10.27	10.29	10.29	10.29	43,708	10.293	0.20%
2012-04-02	19.52	19.52	19.64	-	-	0	0	-	10.27	10.27	10.33	-	-	0	-	0.51%
2012-03-30	19.42	19.40	19.42	19.44	19.48	1,200	23,368	19.473	10.22	10.21	10.22	10.23	10.25	2,280	10.247	-0.72%
2012-03-29	19.56	19.42	19.56	-	-	0	0	-	10.29	10.22	10.29	-	-	0	-	-0.20%
2012-03-28	19.60	19.52	19.60	19.60	19.60	2,000	39,200	19.600	10.31	10.27	10.31	10.31	10.31	3,801	10.314	0.00%
2012-03-27	19.60	19.64	19.74	-	-	0	0	-	10.31	10.33	10.39	-	-	0	-	1.03%
2012-03-26	19.40	19.36	19.46	-	-	0	0	-	10.21	10.19	10.24	-	-	0	-	0.00%
2012-03-23	19.40	19.32	19.42	19.32	19.40	1,300	25,176	19.366	10.21	10.17	10.22	10.17	10.21	2,470	10.191	-1.12%
2012-03-22	19.62	19.54	19.62	19.72	19.72	3,000	59,160	19.720	10.32	10.28	10.32	10.38	10.38	5,701	10.377	0.62%
2012-03-21	19.50	19.50	19.60	19.50	19.50	300	5,850	19.500	10.26	10.26	10.31	10.26	10.26	570	10.261	-0.81%
2012-03-20	19.66	19.54	19.68	19.72	19.72	3,100	60,832	19.623	10.35	10.28	10.36	10.38	10.38	5,891	10.326	-0.71%
2012-03-19	19.80	19.66	19.80	-	-	0	0	-	10.42	10.35	10.42	-	-	0	-	-0.40%
2012-03-16	19.88	19.72	19.86	19.80	19.92	3,200	63,404	19.814	10.46	10.38	10.45	10.42	10.48	6,081	10.426	0.00%
2012-03-15	19.88	19.84	19.96	-	-	1,000,000	19,877,700	19.878	10.46	10.44	10.50	-	-	1,900,361	10.460	0.00%
2012-03-14	19.88	19.90	19.94	-	-	20,000	399,260	19.963	10.46	10.47	10.49	-	-	38,007	10.505	0.20%
2012-03-13	19.84	19.84	19.90	19.80	19.84	12,500	247,900	19.832	10.44	10.44	10.47	10.42	10.44	23,755	10.436	0.40%
2012-03-12	19.76	19.64	19.76	-	-	100	1,968	19.680	10.40	10.33	10.40	-	-	190	10.356	-0.20%
2012-03-09	19.80	19.68	19.80	19.76	19.84	10,000	197,996	19.800	10.42	10.36	10.42	10.40	10.44	19,004	10.419	1.02%
2012-03-08	19.60	19.60	19.72	-	-	0	0	-	10.31	10.31	10.38	-	-	0	-	0.51%
2012-03-07	19.50	19.40	19.52	19.50	19.50	7,900	154,050	19.500	10.26	10.21	10.27	10.26	10.26	15,013	10.261	-0.71%
2012-03-06	19.64	19.50	19.62	19.76	19.76	1,204,500	23,961,958	19.894	10.33	10.26	10.32	10.40	10.40	2,288,985	10.468	-1.11%
2012-03-05	19.86	19.80	19.86	19.86	19.94	8,500	169,072	19.891	10.45	10.42	10.45	10.45	10.49	16,153	10.467	-0.40%
2012-03-02	19.94	19.92	19.96	19.94	19.94	1,000	19,940	19.940	10.49	10.48	10.50	10.49	10.49	1,900	10.493	0.71%
2012-03-01	19.80	19.80	19.84	19.80	19.84	8,700	172,468	19.824	10.42	10.42	10.44	10.42	10.44	16,533	10.432	0.10%
2012-02-29	19.78	19.74	19.78	19.66	19.78	18,700	368,074	19.683	10.41	10.39	10.41	10.35	10.41	35,537	10.358	0.71%
2012-02-28	19.64	19.60	19.64	19.52	19.64	22,000	430,880	19.586	10.33	10.31	10.33	10.27	10.33	41,808	10.306	0.72%
2012-02-27	19.50	19.40	19.48	19.46	19.76	27,700	540,700	19.520	10.26	10.21	10.25	10.24	10.40	52,640	10.272	-0.61%
2012-02-24	19.62	19.62	19.64	19.60	19.64	193,500	3,794,880	19.612	10.32	10.32	10.33	10.31	10.33	367,720	10.320	0.10%
2012-02-23	19.60	19.52	19.60	19.50	19.60	35,605	697,457	19.589	10.31	10.27	10.31	10.26	10.31	67,662	10.308	0.51%
2012-02-22	19.50	19.48	19.50	19.48	19.50	4,100	79,900	19.488	10.26	10.25	10.26	10.25	10.26	7,791	10.255	-0.31%
2012-02-21	19.56	19.56	19.60	19.50	19.50	2,100	40,958	19.504	10.29	10.29	10.31	10.26	10.26	3,991	10.263	-0.10%
2012-02-20	19.58	19.50	19.60	19.58	19.72	20,900	410,162	19.625	10.30	10.26	10.31	10.30	10.38	39,718	10.327	-0.20%
2012-02-17	19.62	19.50	19.64	19.44	19.62	133,700	2,608,224	19.508	10.32	10.26	10.33	10.23	10.32	254,078	10.265	1.34%
2012-02-16	19.36	19.28	19.38	19.30	19.40	206,000	3,984,104	19.340	10.19	10.15	10.20	10.16	10.21	391,474	10.177	-0.10%
2012-02-15	19.38	19.32	19.40	19.10	19.42	212,500	4,107,932	19.331	10.20	10.17	10.21	10.05	10.22	403,827	10.173