Prices and Webb-site Total Returns

Lippo Select HK & Mainland Property ETF: Unit HKD

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02824	2012-09-26	2021-12-13	2022-02-14	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	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2022-02-11	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-02-10	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-02-09	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-02-08	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-02-07	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-02-04	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-31	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-28	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-27	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-26	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-25	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-24	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-21	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-20	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-19	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-18	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-17	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-14	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-13	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-12	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-11	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-10	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-07	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-06	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-05	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-04	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2022-01-03	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-31	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-30	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-29	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-28	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-24	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-23	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-22	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-21	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-20	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-17	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-16	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-15	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-14	1	-	-	-	-	-	0	0	-	61.58	-	-	-	-	0	-	0.00%
2021-12-13	0	61.58	-	68.10	-	-	0	0	-	61.58	-	68.10	-	-	0	-	-2.28%
2021-12-10	0	63.02	-	-	-	-	0	0	-	63.02	-	-	-	-	0	-	-0.72%
2021-12-09	0	63.48	-	-	63.44	63.44	100	6,344	63.440	63.48	-	-	63.44	63.44	100	63.440	1.86%
2021-12-08	0	62.32	-	-	62.32	62.32	100	6,232	62.320	62.32	-	-	62.32	62.32	100	62.320	0.00%
2021-12-07	0	62.32	-	62.80	61.62	62.20	2,800	172,594	61.641	62.32	-	62.80	61.62	62.20	2,800	61.641	3.18%
2021-12-06	0	60.40	-	60.40	61.32	61.32	1,300	79,716	61.320	60.40	-	60.40	61.32	61.32	1,300	61.320	0.23%
2021-12-03	0	60.26	60.20	-	60.00	60.00	500	30,000	60.000	60.26	60.20	-	60.00	60.00	500	60.000	-0.50%
2021-12-02	0	60.56	60.00	-	60.40	60.56	2,100	126,920	60.438	60.56	60.00	-	60.40	60.56	2,100	60.438	1.78%
2021-12-01	0	59.50	-	67.00	59.78	59.78	100	5,978	59.780	59.50	-	67.00	59.78	59.78	100	59.780	-0.53%
2021-11-30	0	59.82	-	67.00	59.70	59.82	2,300	137,550	59.804	59.82	-	67.00	59.70	59.82	2,300	59.804	-2.09%
2021-11-29	0	61.10	59.70	67.00	61.86	61.86	100	6,186	61.860	61.10	59.70	67.00	61.86	61.86	100	61.860	-0.59%
2021-11-26	0	61.46	59.70	67.00	61.46	62.14	2,300	141,562	61.549	61.46	59.70	67.00	61.46	62.14	2,300	61.549	-2.81%
2021-11-25	0	63.24	59.70	67.00	63.10	63.10	400	25,240	63.100	63.24	59.70	67.00	63.10	63.10	400	63.100	-0.19%
2021-11-24	0	63.36	59.70	67.00	-	-	0	0	-	63.36	59.70	67.00	-	-	0	-	-0.38%
2021-11-23	0	63.60	59.70	67.00	-	-	0	0	-	63.60	59.70	67.00	-	-	0	-	1.11%
2021-11-22	0	62.90	56.00	67.00	-	-	0	0	-	62.90	56.00	67.00	-	-	0	-	-1.10%
2021-11-19	0	63.60	56.00	67.00	62.64	62.64	100	6,264	62.640	63.60	56.00	67.00	62.64	62.64	100	62.640	2.98%
2021-11-18	0	61.76	56.00	67.00	-	-	0	0	-	61.76	56.00	67.00	-	-	0	-	-2.12%
2021-11-17	0	63.10	63.00	67.00	62.88	62.88	200	12,576	62.880	63.10	63.00	67.00	62.88	62.88	200	62.880	-0.85%
2021-11-16	0	63.64	62.90	67.00	63.52	63.52	100	6,352	63.520	63.64	62.90	67.00	63.52	63.52	100	63.520	1.18%
2021-11-15	0	62.90	61.60	67.00	62.90	62.90	500	31,450	62.900	62.90	61.60	67.00	62.90	62.90	500	62.900	-4.15%
2021-11-12	0	65.62	62.84	67.00	65.04	65.80	3,600	235,384	65.384	65.62	62.84	67.00	65.04	65.80	3,600	65.384	-0.58%
2021-11-11	0	66.00	63.92	67.00	63.96	66.00	1,300	84,780	65.215	66.00	63.92	67.00	63.96	66.00	1,300	65.215	4.96%
2021-11-10	0	62.88	56.00	67.00	59.26	62.18	3,600	220,296	61.193	62.88	56.00	67.00	59.26	62.18	3,600	61.193	6.11%
2021-11-09	0	59.26	59.20	60.92	59.12	59.12	200	11,824	59.120	59.26	59.20	60.92	59.12	59.12	200	59.120	-0.97%
2021-11-08	0	59.84	56.00	67.00	-	-	0	0	-	59.84	56.00	67.00	-	-	0	-	1.46%
2021-11-05	0	58.98	56.00	60.54	58.98	60.54	200	11,952	59.760	58.98	56.00	60.54	58.98	60.54	200	59.760	-2.58%
2021-11-04	0	60.54	60.00	67.00	60.92	61.30	200	12,222	61.110	60.54	60.00	67.00	60.92	61.30	200	61.110	-1.53%
2021-11-03	0	61.48	56.00	67.00	-	-	0	0	-	61.48	56.00	67.00	-	-	0	-	0.69%
2021-11-02	0	61.06	56.00	67.00	-	-	0	0	-	61.06	56.00	67.00	-	-	0	-	-2.62%
2021-11-01	0	62.70	56.00	67.00	62.58	62.70	6,100	381,978	62.619	62.70	56.00	67.00	62.58	62.70	6,100	62.619	-1.85%
2021-10-29	0	63.88	56.00	67.00	63.88	64.12	5,500	351,650	63.936	63.88	56.00	67.00	63.88	64.12	5,500	63.936	-1.51%
2021-10-28	0	64.86	56.00	67.00	65.08	65.76	3,900	254,922	65.365	64.86	56.00	67.00	65.08	65.76	3,900	65.365	-1.49%
2021-10-27	0	65.84	-	75.00	65.70	66.38	2,300	151,518	65.877	65.84	-	75.00	65.70	66.38	2,300	65.877	-0.45%
2021-10-26	0	66.14	64.00	75.00	65.98	68.00	5,100	339,238	66.517	66.14	64.00	75.00	65.98	68.00	5,100	66.517	-3.59%
2021-10-25	0	68.60	64.00	74.20	68.54	69.32	1,800	124,148	68.971	68.60	64.00	74.20	68.54	69.32	1,800	68.971	-2.94%
2021-10-22	0	70.68	64.00	72.60	70.68	71.20	3,400	241,170	70.932	70.68	64.00	72.60	70.68	71.20	3,400	70.932	2.94%
2021-10-21	0	68.66	56.00	-	68.26	68.50	2,500	171,010	68.404	68.66	56.00	-	68.26	68.50	2,500	68.404	4.73%
2021-10-20	0	65.56	-	-	65.50	66.40	400	26,290	65.725	65.56	-	-	65.50	66.40	400	65.725	-0.61%
2021-10-19	0	65.96	-	-	65.48	66.20	5,400	355,820	65.893	65.96	-	-	65.48	66.20	5,400	65.893	-0.15%
2021-10-18	0	66.06	56.00	-	65.46	66.42	78,300	5,160,932	65.912	66.06	56.00	-	65.46	66.42	78,300	65.912	0.73%
2021-10-15	0	65.58	-	67.12	64.46	65.88	133,600	8,716,192	65.241	65.58	-	67.12	64.46	65.88	133,600	65.241	-1.32%
2021-10-12	0	66.46	56.00	-	65.92	67.04	50,000	3,326,682	66.534	66.46	56.00	-	65.92	67.04	50,000	66.534	1.37%
2021-10-11	0	65.56	-	66.96	65.56	66.74	123,500	8,149,958	65.992	65.56	-	66.96	65.56	66.74	123,500	65.992	-1.59%
2021-10-08	0	66.62	-	-	-	-	0	0	-	66.62	-	-	-	-	0	-	-1.80%
2021-10-07	0	67.84	-	-	67.92	67.92	100	6,792	67.920	67.84	-	-	67.92	67.92	100	67.920	2.60%
2021-10-06	0	66.12	-	-	65.40	65.66	1,300	85,046	65.420	66.12	-	-	65.40	65.66	1,300	65.420	-0.06%
2021-10-05	0	66.16	-	-	66.50	67.90	200	13,440	67.200	66.16	-	-	66.50	67.90	200	67.200	-3.08%
2021-10-04	0	68.26	-	-	68.22	68.22	200	13,644	68.220	68.26	-	-	68.22	68.22	200	68.220	0.38%
2021-09-30	0	68.00	-	-	68.00	68.00	1,500	102,000	68.000	68.00	-	-	68.00	68.00	1,500	68.000	2.41%
2021-09-29	0	66.40	66.20	-	66.40	66.40	400	26,560	66.400	66.40	66.20	-	66.40	66.40	400	66.400	1.37%
2021-09-28	0	65.50	56.00	-	65.50	65.50	100	6,550	65.500	65.50	56.00	-	65.50	65.50	100	65.500	4.37%
2021-09-27	0	62.76	60.10	-	-	-	0	0	-	62.76	60.10	-	-	-	0	-	-2.00%
2021-09-24	0	64.04	60.10	-	64.50	66.26	300	19,578	65.260	64.04	60.10	-	64.50	66.26	300	65.260	-2.05%
2021-09-23	0	65.38	65.02	-	65.24	65.24	100	6,524	65.240	65.38	65.02	-	65.24	65.24	100	65.240	5.35%
2021-09-21	0	62.06	61.00	-	60.90	60.90	100	6,090	60.900	62.06	61.00	-	60.90	60.90	100	60.900	3.71%
2021-09-20	0	59.84	-	-	59.50	59.70	1,500	89,360	59.573	59.84	-	-	59.50	59.70	1,500	59.573	-4.83%
2021-09-17	0	62.88	-	-	62.06	62.96	2,600	163,530	62.896	62.88	-	-	62.06	62.96	2,600	62.896	0.22%
2021-09-16	0	62.74	-	-	62.42	64.30	1,500	94,052	62.701	62.74	-	-	62.42	64.30	1,500	62.701	-4.77%
2021-09-15	0	65.88	-	-	65.96	67.44	600	40,172	66.953	65.88	-	-	65.96	67.44	600	66.953	-3.17%
2021-09-14	0	68.04	66.20	68.40	69.64	70.22	3,800	266,082	70.022	68.04	66.20	68.40	69.64	70.22	3,800	70.022	-3.24%
2021-09-13	0	70.32	-	-	70.32	70.32	100	7,032	70.320	70.32	-	-	70.32	70.32	100	70.320	0.00%
2021-09-10	0	70.32	70.30	-	69.44	69.44	1,900	131,936	69.440	70.32	70.30	-	69.44	69.44	1,900	69.440	1.74%
2021-09-09	0	69.12	-	-	68.98	69.16	2,300	158,762	69.027	69.12	-	-	68.98	69.16	2,300	69.027	-1.43%
2021-09-08	0	70.12	-	-	70.48	70.48	1,000	70,480	70.480	70.12	-	-	70.48	70.48	1,000	70.480	-0.48%
2021-09-07	0	70.46	-	-	-	-	0	0	-	70.46	-	-	-	-	0	-	-1.23%
2021-09-06	0	71.34	-	73.00	-	-	0	0	-	71.34	-	73.00	-	-	0	-	-1.19%
2021-09-03	0	72.20	-	-	72.20	72.20	600	43,320	72.200	72.20	-	-	72.20	72.20	600	72.200	0.22%
2021-09-02	0	72.04	70.46	-	72.28	72.46	1,700	122,894	72.291	72.04	70.46	-	72.28	72.46	1,700	72.291	0.17%
2021-09-01	0	71.92	-	-	71.46	71.96	3,200	229,430	71.697	71.92	-	-	71.46	71.96	3,200	71.697	1.67%
2021-08-31	0	70.74	-	-	69.98	69.98	700	48,986	69.980	70.74	-	-	69.98	69.98	700	69.980	0.03%
2021-08-30	0	70.72	-	-	70.72	71.08	400	28,360	70.900	70.72	-	-	70.72	71.08	400	70.900	-0.37%
2021-08-27	0	70.98	-	-	70.94	71.56	7,200	513,090	71.263	70.98	-	-	70.94	71.56	7,200	71.263	0.48%
2021-08-26	0	70.64	-	-	70.64	71.66	4,200	298,830	71.150	70.64	-	-	70.64	71.66	4,200	71.150	-1.04%
2021-08-25	0	71.38	-	-	-	-	0	0	-	71.38	-	-	-	-	0	-	1.54%
2021-08-24	0	70.30	-	-	69.98	70.30	1,400	98,196	70.140	70.30	-	-	69.98	70.30	1,400	70.140	0.89%
2021-08-23	0	69.68	-	-	69.68	70.92	600	42,180	70.300	69.68	-	-	69.68	70.92	600	70.300	-0.37%
2021-08-20	0	69.94	-	-	69.62	71.54	3,100	216,774	69.927	69.94	-	-	69.62	71.54	3,100	69.927	-1.49%
2021-08-19	0	71.00	-	-	70.74	71.16	800	56,634	70.793	71.00	-	-	70.74	71.16	800	70.793	-2.23%
2021-08-18	0	72.62	-	-	72.42	72.42	700	50,694	72.420	72.62	-	-	72.42	72.42	700	72.420	0.61%
2021-08-17	0	72.18	-	-	72.18	72.94	2,900	210,538	72.599	72.18	-	-	72.18	72.94	2,900	72.599	-1.18%
2021-08-16	0	73.04	-	-	73.04	73.04	1,600	116,864	73.040	73.04	-	-	73.04	73.04	1,600	73.040	0.55%
2021-08-13	0	72.64	-	-	72.64	72.92	600	43,668	72.780	72.64	-	-	72.64	72.92	600	72.780	0.00%
2021-08-12	0	72.64	69.00	-	72.52	72.62	3,000	217,710	72.570	72.64	69.00	-	72.52	72.62	3,000	72.570	-0.57%
2021-08-11	0	73.06	-	-	72.10	72.22	1,200	86,592	72.160	73.06	-	-	72.10	72.22	1,200	72.160	3.63%
2021-08-10	0	70.50	-	-	69.40	70.68	3,900	272,396	69.845	70.50	-	-	69.40	70.68	3,900	69.845	0.66%
2021-08-09	0	70.04	-	-	67.98	70.30	2,600	177,500	68.269	70.04	-	-	67.98	70.30	2,600	68.269	3.12%
2021-08-06	0	67.92	67.74	-	67.82	68.22	1,100	74,842	68.038	67.92	67.74	-	67.82	68.22	1,100	68.038	-1.14%
2021-08-05	0	68.70	-	-	68.56	68.84	2,300	157,884	68.645	68.70	-	-	68.56	68.84	2,300	68.645	-0.38%
2021-08-04	0	68.96	-	-	68.98	68.98	1,300	89,674	68.980	68.96	-	-	68.98	68.98	1,300	68.980	0.15%
2021-08-03	0	68.86	-	-	-	-	0	0	-	68.86	-	-	-	-	0	-	0.38%
2021-08-02	0	68.60	-	-	66.72	66.72	400	26,688	66.720	68.60	-	-	66.72	66.72	400	66.720	2.42%
2021-07-30	0	66.98	-	-	-	-	0	0	-	66.98	-	-	-	-	0	-	-2.81%
2021-07-29	0	68.92	-	-	69.14	69.14	2,000	138,280	69.140	68.92	-	-	69.14	69.14	2,000	69.140	0.03%
2021-07-28	0	68.90	-	-	68.90	68.90	2,000	137,800	68.900	68.90	-	-	68.90	68.90	2,000	68.900	0.12%
2021-07-27	0	68.82	-	-	-	-	0	0	-	68.82	-	-	-	-	0	-	-4.34%
2021-07-26	0	71.94	-	-	72.54	72.54	1,400	101,556	72.540	71.94	-	-	72.54	72.54	1,400	72.540	-4.05%
2021-07-23	0	74.98	-	-	-	-	0	0	-	74.98	-	-	-	-	0	-	-0.82%
2021-07-22	0	75.60	-	-	73.60	75.62	600	45,168	75.280	75.60	-	-	73.60	75.62	600	75.280	2.83%
2021-07-21	0	73.52	-	-	73.38	73.38	600	44,028	73.380	73.52	-	-	73.38	73.38	600	73.380	-0.14%
2021-07-20	0	73.62	-	-	73.34	74.78	5,600	412,336	73.631	73.62	-	-	73.34	74.78	5,600	73.631	-2.13%
2021-07-19	0	75.22	-	-	-	-	0	0	-	75.22	-	-	-	-	0	-	-1.62%
2021-07-16	0	76.46	-	-	-	-	0	0	-	76.46	-	-	-	-	0	-	0.00%
2021-07-15	0	76.46	-	-	75.24	75.24	1,000	75,240	75.240	76.46	-	-	75.24	75.24	1,000	75.240	1.62%
2021-07-14	0	75.24	-	-	-	-	0	0	-	75.24	-	-	-	-	0	-	-1.13%
2021-07-13	0	76.10	-	-	76.12	76.12	100	7,612	76.120	76.10	-	-	76.12	76.12	100	76.120	0.69%
2021-07-12	0	75.58	-	-	-	-	0	0	-	75.58	-	-	-	-	0	-	0.61%
2021-07-09	0	75.12	-	-	75.28	75.28	700	52,696	75.280	75.12	-	-	75.28	75.28	700	75.280	-0.90%
2021-07-08	0	75.80	-	-	-	-	0	0	-	75.80	-	-	-	-	0	-	-1.04%
2021-07-07	0	76.60	-	-	-	-	0	0	-	76.60	-	-	-	-	0	-	-0.42%
2021-07-06	0	76.92	76.92	-	76.80	76.80	2,000	153,600	76.800	76.92	76.92	-	76.80	76.80	2,000	76.800	-0.31%
2021-07-05	0	77.16	-	-	-	-	0	0	-	77.16	-	-	-	-	0	-	-1.56%
2021-07-02	0	78.38	-	-	-	-	0	0	-	78.38	-	-	-	-	0	-	-0.36%
2021-06-30	0	78.66	78.00	-	78.78	78.78	600	47,268	78.780	78.66	78.00	-	78.78	78.78	600	78.780	-1.11%
2021-06-29	0	79.54	-	-	-	-	0	0	-	79.54	-	-	-	-	0	-	-0.20%
2021-06-28	0	79.70	-	-	-	-	0	0	-	79.70	-	-	-	-	0	-	-0.45%
2021-06-25	0	80.06	-	-	-	-	0	0	-	80.06	-	-	-	-	0	-	-0.25%
2021-06-24	0	80.26	-	-	80.26	80.26	100	8,026	80.260	80.26	-	-	80.26	80.26	100	80.260	0.85%
2021-06-23	0	79.58	-	-	-	-	0	0	-	79.58	-	-	-	-	0	-	0.66%
2021-06-22	0	79.06	-	-	-	-	0	0	-	79.06	-	-	-	-	0	-	0.03%
2021-06-21	0	79.04	-	-	-	-	0	0	-	79.04	-	-	-	-	0	-	-0.45%
2021-06-18	0	79.40	78.50	-	-	-	0	0	-	79.40	78.50	-	-	-	0	-	-1.32%
2021-06-17	0	80.46	-	-	-	-	0	0	-	80.46	-	-	-	-	0	-	-0.52%
2021-06-16	0	80.88	-	-	-	-	0	0	-	80.88	-	-	-	-	0	-	-0.47%
2021-06-15	0	81.26	80.84	-	83.00	83.00	200	16,600	83.000	81.26	80.84	-	83.00	83.00	200	83.000	-2.00%
2021-06-11	0	82.92	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	0.00%
2021-06-10	0	82.92	-	-	-	-	0	0	-	82.92	-	-	-	-	0	-	0.00%
2021-06-09	0	82.92	-	-	82.98	82.98	100	8,298	82.980	82.92	-	-	82.98	82.98	100	82.980	0.58%
2021-06-08	0	82.44	82.12	-	82.12	82.12	300	24,636	82.120	82.44	82.12	-	82.12	82.12	300	82.120	0.56%
2021-06-07	0	81.98	-	82.00	81.98	82.00	1,600	131,198	81.999	81.98	-	82.00	81.98	82.00	1,600	81.999	-0.44%
2021-06-04	0	82.34	-	-	-	-	0	0	-	82.34	-	-	-	-	0	-	-0.31%
2021-06-03	0	82.60	-	-	82.42	82.80	900	74,292	82.547	82.60	-	-	82.42	82.80	900	82.547	-0.43%
2021-06-02	0	82.96	-	-	-	-	0	0	-	82.96	-	-	-	-	0	-	0.00%
2021-06-01	0	82.96	-	-	82.50	82.56	400	33,006	82.515	82.96	-	-	82.50	82.56	400	82.515	0.36%
2021-05-31	0	82.66	82.00	-	-	-	0	0	-	82.66	82.00	-	-	-	0	-	-0.46%
2021-05-28	0	83.04	-	-	-	-	0	0	-	83.04	-	-	-	-	0	-	-0.38%
2021-05-27	0	83.36	-	-	-	-	0	0	-	83.36	-	-	-	-	0	-	0.26%
2021-05-26	0	83.14	-	-	-	-	0	0	-	83.14	-	-	-	-	0	-	1.61%
2021-05-25	0	81.82	-	-	81.52	81.52	2,000	163,040	81.520	81.82	-	-	81.52	81.52	2,000	81.520	0.37%
2021-05-24	0	81.52	-	-	-	-	0	0	-	81.52	-	-	-	-	0	-	0.22%
2021-05-21	0	81.34	-	-	-	-	0	0	-	81.34	-	-	-	-	0	-	0.00%
2021-05-20	0	81.34	-	-	-	-	0	0	-	81.34	-	-	-	-	0	-	-0.54%
2021-05-18	0	81.78	-	-	-	-	0	0	-	81.78	-	-	-	-	0	-	2.53%
2021-05-17	0	79.76	-	-	-	-	0	0	-	79.76	-	-	-	-	0	-	0.28%
2021-05-14	0	79.54	-	-	-	-	0	0	-	79.54	-	-	-	-	0	-	0.15%
2021-05-13	0	79.42	-	-	-	-	0	0	-	79.42	-	-	-	-	0	-	-1.07%
2021-05-12	0	80.28	-	-	80.00	80.22	1,000	80,066	80.066	80.28	-	-	80.00	80.22	1,000	80.066	-1.18%
2021-05-11	0	81.24	-	81.24	-	-	0	0	-	81.24	-	81.24	-	-	0	-	-1.55%
2021-05-10	0	82.52	82.40	-	82.62	82.62	2,500	206,550	82.620	82.52	82.40	-	82.62	82.62	2,500	82.620	0.00%
2021-05-07	0	82.52	-	-	-	-	0	0	-	82.52	-	-	-	-	0	-	0.12%
2021-05-06	0	82.42	-	-	-	-	0	0	-	82.42	-	-	-	-	0	-	0.00%
2021-05-05	0	82.42	-	-	-	-	0	0	-	82.42	-	-	-	-	0	-	0.59%
2021-05-04	0	81.94	-	-	-	-	0	0	-	81.94	-	-	-	-	0	-	0.44%
2021-05-03	0	81.58	-	-	-	-	0	0	-	81.58	-	-	-	-	0	-	-0.34%
2021-04-30	0	81.86	-	-	-	-	0	0	-	81.86	-	-	-	-	0	-	-0.56%
2021-04-29	0	82.32	-	-	-	-	0	0	-	82.32	-	-	-	-	0	-	0.49%
2021-04-28	0	81.92	-	-	-	-	0	0	-	81.92	-	-	-	-	0	-	0.00%
2021-04-27	0	81.92	-	-	-	-	0	0	-	81.92	-	-	-	-	0	-	0.10%
2021-04-26	0	81.84	-	-	81.68	82.40	4,300	351,296	81.697	81.84	-	-	81.68	82.40	4,300	81.697	-1.63%
2021-04-23	0	83.20	82.40	-	-	-	0	0	-	83.20	82.40	-	-	-	0	-	-0.48%
2021-04-22	0	83.60	82.40	-	83.74	83.74	100	8,374	83.740	83.60	82.40	-	83.74	83.74	100	83.740	-0.21%
2021-04-21	0	83.78	82.40	-	-	-	0	0	-	83.78	82.40	-	-	-	0	-	-0.73%
2021-04-20	0	84.40	82.40	84.40	-	-	0	0	-	84.40	82.40	84.40	-	-	0	-	0.00%
2021-04-19	0	84.40	82.40	-	84.40	84.40	100	8,440	84.400	84.40	82.40	-	84.40	84.40	100	84.400	0.36%
2021-04-16	0	84.10	82.40	84.40	-	-	0	0	-	84.10	82.40	84.40	-	-	0	-	0.53%
2021-04-15	0	83.66	-	-	-	-	0	0	-	83.66	-	-	-	-	0	-	0.10%
2021-04-14	0	83.58	82.40	84.40	-	-	0	0	-	83.58	82.40	84.40	-	-	0	-	0.60%
2021-04-13	0	83.08	82.40	84.40	-	-	0	0	-	83.08	82.40	84.40	-	-	0	-	-0.34%
2021-04-12	0	83.36	82.40	-	-	-	0	0	-	83.36	82.40	-	-	-	0	-	-0.93%
2021-04-09	0	84.14	82.40	-	-	-	0	0	-	84.14	82.40	-	-	-	0	-	-0.64%
2021-04-08	0	84.68	82.40	-	-	-	0	0	-	84.68	82.40	-	-	-	0	-	0.00%
2021-04-07	0	84.68	82.40	-	84.68	84.74	300	25,416	84.720	84.68	82.40	-	84.68	84.74	300	84.720	0.36%
2021-04-01	0	84.38	82.40	-	-	-	0	0	-	84.38	82.40	-	-	-	0	-	-0.45%
2021-03-31	0	84.76	-	-	87.00	87.00	100	8,700	87.000	84.76	-	-	87.00	87.00	100	87.000	-1.99%
2021-03-30	0	86.48	-	87.00	-	-	0	0	-	86.48	-	87.00	-	-	0	-	1.43%
2021-03-29	0	85.26	-	87.00	85.26	85.26	100	8,526	85.260	85.26	-	87.00	85.26	85.26	100	85.260	2.72%
2021-03-26	0	83.00	82.80	87.00	-	-	0	0	-	83.00	82.80	87.00	-	-	0	-	1.15%
2021-03-25	0	82.06	-	87.00	-	-	0	0	-	82.06	-	87.00	-	-	0	-	-0.73%
2021-03-24	0	82.66	-	87.00	-	-	0	0	-	82.66	-	87.00	-	-	0	-	-1.64%
2021-03-23	0	84.04	-	87.00	84.28	84.38	1,500	126,450	84.300	84.04	-	87.00	84.28	84.38	1,500	84.300	-0.40%
2021-03-22	0	84.38	-	87.00	-	-	0	0	-	84.38	-	87.00	-	-	0	-	0.50%
2021-03-19	0	83.96	-	87.00	83.96	83.96	100	8,396	83.960	83.96	-	87.00	83.96	83.96	100	83.960	-1.29%
2021-03-18	0	85.06	-	87.00	-	-	0	0	-	85.06	-	87.00	-	-	0	-	0.00%
2021-03-17	0	85.06	72.00	87.00	85.06	85.06	300	25,518	85.060	85.06	72.00	87.00	85.06	85.06	300	85.060	0.78%
2021-03-16	0	84.40	72.00	87.00	-	-	0	0	-	84.40	72.00	87.00	-	-	0	-	1.20%
2021-03-15	0	83.40	72.00	87.00	-	-	0	0	-	83.40	72.00	87.00	-	-	0	-	1.21%
2021-03-12	0	82.40	72.00	87.00	83.40	83.40	100	8,340	83.400	82.40	72.00	87.00	83.40	83.40	100	83.400	1.58%
2021-03-11	0	81.12	72.00	87.00	-	-	0	0	-	81.12	72.00	87.00	-	-	0	-	0.10%
2021-03-10	0	81.04	-	87.00	81.04	81.04	200	16,208	81.040	81.04	-	87.00	81.04	81.04	200	81.040	0.15%
2021-03-09	0	80.92	-	87.00	-	-	0	0	-	80.92	-	87.00	-	-	0	-	-0.39%
2021-03-08	0	81.24	-	87.00	-	-	0	0	-	81.24	-	87.00	-	-	0	-	-0.42%
2021-03-05	0	81.58	-	87.00	81.20	81.56	800	65,068	81.335	81.58	-	87.00	81.20	81.56	800	81.335	-1.54%
2021-03-04	0	82.86	-	87.00	-	-	0	0	-	82.86	-	87.00	-	-	0	-	-0.74%
2021-03-03	0	83.48	-	87.00	-	-	0	0	-	83.48	-	87.00	-	-	0	-	0.99%
2021-03-02	0	82.66	-	87.00	84.00	84.00	1,000	84,000	84.000	82.66	-	87.00	84.00	84.00	1,000	84.000	0.19%
2021-03-01	0	82.50	-	87.00	82.50	82.50	200	16,500	82.500	82.50	-	87.00	82.50	82.50	200	82.500	-0.24%
2021-02-26	0	82.70	71.80	87.00	82.42	82.42	400	32,968	82.420	82.70	71.80	87.00	82.42	82.42	400	82.420	-2.04%
2021-02-25	0	84.42	71.80	87.00	84.76	85.06	2,700	229,422	84.971	84.42	71.80	87.00	84.76	85.06	2,700	84.971	7.30%
2021-02-24	0	78.68	71.80	87.00	-	-	0	0	-	78.68	71.80	87.00	-	-	0	-	-1.87%
2021-02-23	0	80.18	71.80	87.00	-	-	0	0	-	80.18	71.80	87.00	-	-	0	-	1.96%
2021-02-22	0	78.64	78.00	87.00	-	-	0	0	-	78.64	78.00	87.00	-	-	0	-	0.31%
2021-02-19	0	78.40	71.80	79.98	-	-	0	0	-	78.40	71.80	79.98	-	-	0	-	0.18%
2021-02-18	0	78.26	77.88	79.98	-	-	0	0	-	78.26	77.88	79.98	-	-	0	-	0.00%
2021-02-17	0	78.26	77.60	79.98	77.86	79.50	7,100	552,970	77.883	78.26	77.60	79.98	77.86	79.50	7,100	77.883	-0.63%
2021-02-16	0	78.76	71.80	79.98	78.76	78.76	400	31,504	78.760	78.76	71.80	79.98	78.76	78.76	400	78.760	3.12%
2021-02-11	0	76.38	71.80	87.00	76.36	76.38	3,400	259,644	76.366	76.38	71.80	87.00	76.36	76.38	3,400	76.366	0.08%
2021-02-10	0	76.32	71.80	87.00	76.26	76.26	600	45,756	76.260	76.32	71.80	87.00	76.26	76.26	600	76.260	0.85%
2021-02-09	0	75.68	74.80	87.00	75.66	76.08	1,800	136,608	75.893	75.68	74.80	87.00	75.66	76.08	1,800	75.893	-0.39%
2021-02-08	0	75.98	71.80	87.00	-	-	0	0	-	75.98	71.80	87.00	-	-	0	-	0.34%
2021-02-05	0	75.72	71.80	-	75.76	75.76	4,300	325,768	75.760	75.72	71.80	-	75.76	75.76	4,300	75.760	1.64%
2021-02-04	0	74.50	73.90	-	73.80	74.08	6,400	473,216	73.940	74.50	73.90	-	73.80	74.08	6,400	73.940	-1.38%
2021-02-03	0	75.54	71.80	-	-	-	0	0	-	75.54	71.80	-	-	-	0	-	-0.13%
2021-02-02	0	75.64	71.80	-	-	-	0	0	-	75.64	71.80	-	-	-	0	-	0.59%
2021-02-01	0	75.20	71.80	-	74.42	75.20	2,000	149,864	74.932	75.20	71.80	-	74.42	75.20	2,000	74.932	0.03%
2021-01-29	0	75.18	71.80	87.00	-	-	0	0	-	75.18	71.80	87.00	-	-	0	-	-1.44%
2021-01-28	0	76.28	71.80	80.88	76.40	76.72	10,200	782,480	76.714	76.28	71.80	80.88	76.40	76.72	10,200	76.714	-2.90%
2021-01-27	0	78.56	71.80	80.88	-	-	0	0	-	78.56	71.80	80.88	-	-	0	-	-0.13%
2021-01-26	0	78.66	71.80	83.50	-	-	0	0	-	78.66	71.80	83.50	-	-	0	-	-0.53%
2021-01-25	0	79.08	71.80	83.50	-	-	0	0	-	79.08	71.80	83.50	-	-	0	-	-1.00%
2021-01-22	0	79.88	71.80	83.50	80.88	80.88	1,200	97,056	80.880	79.88	71.80	83.50	80.88	80.88	1,200	80.880	-1.84%
2021-01-21	0	81.38	71.80	83.50	81.38	81.38	1,200	97,656	81.380	81.38	71.80	83.50	81.38	81.38	1,200	81.380	-0.56%
2021-01-20	0	81.84	71.80	83.50	81.58	81.58	200	16,316	81.580	81.84	71.80	83.50	81.58	81.58	200	81.580	-0.68%
2021-01-19	0	82.40	82.40	85.00	79.54	82.30	28,300	2,255,564	79.702	82.40	82.40	85.00	79.54	82.30	28,300	79.702	5.64%
2021-01-18	0	78.00	71.80	87.00	76.48	76.60	9,600	734,688	76.530	78.00	71.80	87.00	76.48	76.60	9,600	76.530	1.72%
2021-01-15	0	76.68	71.80	87.00	76.72	76.72	1,000	76,720	76.720	76.68	71.80	87.00	76.72	76.72	1,000	76.720	-0.36%
2021-01-14	0	76.96	71.80	87.00	-	-	0	0	-	76.96	71.80	87.00	-	-	0	-	-0.13%
2021-01-13	0	77.06	71.80	87.00	77.06	77.06	800	61,648	77.060	77.06	71.80	87.00	77.06	77.06	800	77.060	-0.28%
2021-01-12	0	77.28	71.80	87.00	-	-	0	0	-	77.28	71.80	87.00	-	-	0	-	0.16%
2021-01-11	0	77.16	71.80	87.00	75.80	75.80	100	7,580	75.800	77.16	71.80	87.00	75.80	75.80	100	75.800	1.90%
2021-01-08	0	75.72	71.80	-	-	-	0	0	-	75.72	71.80	-	-	-	0	-	0.26%
2021-01-07	0	75.52	71.80	87.00	-	-	0	0	-	75.52	71.80	87.00	-	-	0	-	-0.32%
2021-01-06	0	75.76	71.80	-	-	-	0	0	-	75.76	71.80	-	-	-	0	-	0.53%
2021-01-05	0	75.36	71.80	-	75.36	75.36	100	7,536	75.360	75.36	71.80	-	75.36	75.36	100	75.360	0.64%
2021-01-04	0	74.88	71.80	87.00	74.80	75.02	5,200	390,060	75.012	74.88	71.80	87.00	74.80	75.02	5,200	75.012	-2.55%
2020-12-31	0	76.84	71.80	87.00	76.76	76.76	300	23,028	76.760	76.84	71.80	87.00	76.76	76.76	300	76.760	0.97%
2020-12-30	0	76.10	75.00	-	75.16	76.10	2,100	159,716	76.055	76.10	75.00	-	75.16	76.10	2,100	76.055	1.28%
2020-12-29	0	75.14	71.80	-	-	-	0	0	-	75.14	71.80	-	-	-	0	-	0.70%
2020-12-28	0	74.62	71.80	-	-	-	0	0	-	74.62	71.80	-	-	-	0	-	-0.27%
2020-12-24	0	74.82	71.80	-	-	-	0	0	-	74.82	71.80	-	-	-	0	-	0.48%
2020-12-23	0	74.46	71.80	-	-	-	0	0	-	74.46	71.80	-	-	-	0	-	0.00%
2020-12-22	0	74.46	-	-	-	-	0	0	-	74.46	-	-	-	-	0	-	-1.01%
2020-12-21	0	75.22	-	87.00	-	-	0	0	-	75.22	-	87.00	-	-	0	-	-0.92%
2020-12-18	0	75.92	-	87.00	75.82	75.82	300	22,746	75.820	75.92	-	87.00	75.82	75.82	300	75.820	-0.29%
2020-12-17	0	76.14	-	87.00	-	-	0	0	-	76.14	-	87.00	-	-	0	-	0.00%
2020-12-16	0	76.14	-	87.00	76.12	76.14	500	38,066	76.132	76.14	-	87.00	76.12	76.14	500	76.132	0.42%
2020-12-15	0	75.82	-	76.34	75.82	75.82	3,000	227,460	75.820	75.82	-	76.34	75.82	75.82	3,000	75.820	-0.68%
2020-12-14	0	76.34	-	79.38	76.64	76.64	600	45,984	76.640	76.34	-	79.38	76.64	76.64	600	76.640	-3.83%
2020-12-11	0	79.38	-	79.38	-	-	0	0	-	79.38	-	79.38	-	-	0	-	-0.45%
2020-12-10	0	79.74	-	85.00	-	-	0	0	-	79.74	-	85.00	-	-	0	-	-0.20%
2020-12-09	0	79.90	-	85.00	-	-	0	0	-	79.90	-	85.00	-	-	0	-	0.00%
2020-12-08	0	79.90	-	85.00	-	-	0	0	-	79.90	-	85.00	-	-	0	-	-0.82%
2020-12-07	0	80.56	-	80.56	-	-	0	0	-	80.56	-	80.56	-	-	0	-	-1.10%
2020-12-04	0	81.46	-	87.00	81.46	81.98	1,200	98,064	81.720	81.46	-	87.00	81.46	81.98	1,200	81.720	-2.11%
2020-12-03	0	83.22	-	87.00	83.22	83.34	1,200	99,936	83.280	83.22	-	87.00	83.22	83.34	1,200	83.280	-0.64%
2020-12-02	0	83.76	-	87.00	83.38	83.76	1,700	142,070	83.571	83.76	-	87.00	83.38	83.76	1,700	83.571	-0.38%
2020-12-01	0	84.08	-	87.00	-	-	0	0	-	84.08	-	87.00	-	-	0	-	-0.45%
2020-11-30	0	84.46	-	87.00	84.46	84.46	100	8,446	84.460	84.46	-	87.00	84.46	84.46	100	84.460	0.45%
2020-11-27	0	84.08	-	87.00	-	-	0	0	-	84.08	-	87.00	-	-	0	-	1.33%
2020-11-26	0	82.98	-	87.00	-	-	0	0	-	82.98	-	87.00	-	-	0	-	0.00%
2020-11-25	0	82.98	-	87.00	-	-	0	0	-	82.98	-	87.00	-	-	0	-	0.00%
2020-11-24	0	82.98	-	87.00	-	-	0	0	-	82.98	-	87.00	-	-	0	-	0.00%
2020-11-23	0	82.98	-	87.00	-	-	0	0	-	82.98	-	87.00	-	-	0	-	-0.72%
2020-11-20	0	83.58	-	87.00	83.58	83.68	3,100	259,278	83.638	83.58	-	87.00	83.58	83.68	3,100	83.638	-1.32%
2020-11-19	0	84.70	-	87.00	-	-	0	0	-	84.70	-	87.00	-	-	0	-	0.00%
2020-11-18	0	84.70	-	87.00	82.70	84.76	33,200	2,764,264	83.261	84.70	-	87.00	82.70	84.76	33,200	83.261	4.13%
2020-11-17	0	81.34	-	87.00	81.34	81.34	10,000	813,400	81.340	81.34	-	87.00	81.34	81.34	10,000	81.340	0.52%
2020-11-16	0	80.92	-	87.00	-	-	0	0	-	80.92	-	87.00	-	-	0	-	-1.39%
2020-11-13	0	82.06	-	87.00	-	-	0	0	-	82.06	-	87.00	-	-	0	-	-0.77%
2020-11-12	0	82.70	-	87.00	82.70	82.70	100	8,270	82.700	82.70	-	87.00	82.70	82.70	100	82.700	-1.78%
2020-11-11	0	84.20	-	87.00	84.42	84.44	1,300	109,748	84.422	84.20	-	87.00	84.42	84.44	1,300	84.422	3.26%
2020-11-10	0	81.54	-	87.00	-	-	0	0	-	81.54	-	87.00	-	-	0	-	1.75%
2020-11-09	0	80.14	-	87.00	80.12	80.26	200	16,038	80.190	80.14	-	87.00	80.12	80.26	200	80.190	-0.20%
2020-11-06	0	80.30	-	87.00	-	-	0	0	-	80.30	-	87.00	-	-	0	-	0.58%
2020-11-05	0	79.84	-	87.00	-	-	0	0	-	79.84	-	87.00	-	-	0	-	5.05%
2020-11-04	0	76.00	-	-	-	-	0	0	-	76.00	-	-	-	-	0	-	0.48%
2020-11-03	0	75.64	-	-	-	-	0	0	-	75.64	-	-	-	-	0	-	1.91%
2020-11-02	0	74.22	-	-	-	-	0	0	-	74.22	-	-	-	-	0	-	0.22%
2020-10-30	0	74.06	-	-	-	-	0	0	-	74.06	-	-	-	-	0	-	-0.03%
2020-10-29	0	74.08	-	-	-	-	0	0	-	74.08	-	-	-	-	0	-	0.43%
2020-10-28	0	73.76	-	-	73.82	73.82	300	22,146	73.820	73.76	-	-	73.82	73.82	300	73.820	-1.23%
2020-10-27	0	74.68	-	87.00	76.00	76.00	500	38,000	76.000	74.68	-	87.00	76.00	76.00	500	76.000	-2.15%
2020-10-23	0	76.32	-	87.00	-	-	0	0	-	76.32	-	87.00	-	-	0	-	0.18%
2020-10-22	0	76.18	-	87.00	75.94	75.94	1,300	98,722	75.940	76.18	-	87.00	75.94	75.94	1,300	75.940	0.11%
2020-10-21	0	76.10	-	87.00	-	-	0	0	-	76.10	-	87.00	-	-	0	-	-0.73%
2020-10-20	0	76.66	-	87.00	-	-	0	0	-	76.66	-	87.00	-	-	0	-	-0.31%
2020-10-19	0	76.90	-	87.00	77.28	77.28	1,300	100,464	77.280	76.90	-	87.00	77.28	77.28	1,300	77.280	-0.26%
2020-10-16	0	77.10	-	78.88	77.10	77.10	400	30,840	77.100	77.10	-	78.88	77.10	77.10	400	77.100	0.08%
2020-10-15	0	77.04	-	78.88	-	-	0	0	-	77.04	-	78.88	-	-	0	-	-1.28%
2020-10-14	0	78.04	-	87.00	-	-	0	0	-	78.04	-	87.00	-	-	0	-	-1.64%
2020-10-12	0	79.34	-	87.00	-	-	0	0	-	79.34	-	87.00	-	-	0	-	0.18%
2020-10-09	0	79.20	-	87.00	-	-	0	0	-	79.20	-	87.00	-	-	0	-	-0.05%
2020-10-08	0	79.24	-	87.00	79.02	79.02	1,000	79,020	79.020	79.24	-	87.00	79.02	79.02	1,000	79.020	0.64%
2020-10-07	0	78.74	-	87.00	-	-	0	0	-	78.74	-	87.00	-	-	0	-	0.66%
2020-10-06	0	78.22	-	87.00	-	-	0	0	-	78.22	-	87.00	-	-	0	-	1.53%
2020-10-05	0	77.04	-	-	77.48	77.48	1,600	123,968	77.480	77.04	-	-	77.48	77.48	1,600	77.480	0.13%
2020-09-30	0	76.94	-	-	-	-	0	0	-	76.94	-	-	-	-	0	-	2.21%
2020-09-29	0	75.28	-	-	-	-	0	0	-	75.28	-	-	-	-	0	-	-1.13%
2020-09-28	0	76.14	75.92	-	-	-	0	0	-	76.14	75.92	-	-	-	0	-	2.09%
2020-09-25	0	74.58	-	75.10	-	-	0	0	-	74.58	-	75.10	-	-	0	-	-2.76%
2020-09-24	0	76.70	-	77.50	76.52	76.52	200	15,304	76.520	76.70	-	77.50	76.52	76.52	200	76.520	-1.08%
2020-09-23	0	77.54	-	78.00	-	-	0	0	-	77.54	-	78.00	-	-	0	-	-0.72%
2020-09-22	0	78.10	-	-	-	-	0	0	-	78.10	-	-	-	-	0	-	-0.53%
2020-09-21	0	78.52	-	-	-	-	0	0	-	78.52	-	-	-	-	0	-	-1.08%
2020-09-18	0	79.38	-	-	-	-	0	0	-	79.38	-	-	-	-	0	-	0.33%
2020-09-17	0	79.12	-	-	-	-	0	0	-	79.12	-	-	-	-	0	-	-1.03%
2020-09-16	0	79.94	-	-	-	-	0	0	-	79.94	-	-	-	-	0	-	0.00%
2020-09-15	0	79.94	-	-	-	-	0	0	-	79.94	-	-	-	-	0	-	2.41%
2020-09-14	0	78.06	-	-	-	-	0	0	-	78.06	-	-	-	-	0	-	0.00%
2020-09-11	0	78.06	-	-	-	-	0	0	-	78.06	-	-	-	-	0	-	-0.23%
2020-09-10	0	78.24	-	-	78.34	78.34	300	23,502	78.340	78.24	-	-	78.34	78.34	300	78.340	0.00%
2020-09-09	0	78.24	77.80	78.70	-	-	0	0	-	78.24	77.80	78.70	-	-	0	-	-0.58%
2020-09-08	0	78.70	-	-	78.70	78.70	1,000	78,700	78.700	78.70	-	-	78.70	78.70	1,000	78.700	-0.43%
2020-09-07	0	79.04	-	-	-	-	0	0	-	79.04	-	-	-	-	0	-	-0.75%
2020-09-04	0	79.64	-	-	79.36	79.36	100	7,936	79.360	79.64	-	-	79.36	79.36	100	79.360	-0.45%
2020-09-03	0	80.00	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.43%
2020-09-02	0	79.66	-	-	-	-	0	0	-	79.66	-	-	-	-	0	-	0.00%
2020-09-01	0	79.66	-	-	79.66	79.66	100	7,966	79.660	79.66	-	-	79.66	79.66	100	79.660	-1.09%
2020-08-31	0	80.54	-	-	-	-	0	0	-	80.54	-	-	-	-	0	-	-1.06%
2020-08-28	0	81.40	-	82.80	-	-	0	0	-	81.40	-	82.80	-	-	0	-	0.74%
2020-08-27	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	-1.27%
2020-08-26	0	81.84	-	-	-	-	0	0	-	81.84	-	-	-	-	0	-	0.32%
2020-08-25	0	81.58	-	-	81.58	81.58	1,900	155,002	81.580	81.58	-	-	81.58	81.58	1,900	81.580	-0.51%
2020-08-24	0	82.00	-	-	-	-	0	0	-	82.00	-	-	-	-	0	-	0.24%
2020-08-21	0	81.80	-	-	-	-	0	0	-	81.80	-	-	-	-	0	-	1.39%
2020-08-20	0	80.68	-	-	-	-	0	0	-	80.68	-	-	-	-	0	-	-0.88%
2020-08-19	0	81.40	-	-	-	-	0	0	-	81.40	-	-	-	-	0	-	0.00%
2020-08-18	0	81.40	-	86.50	-	-	0	0	-	81.40	-	86.50	-	-	0	-	-0.27%
2020-08-17	0	81.62	-	81.80	-	-	0	0	-	81.62	-	81.80	-	-	0	-	0.74%
2020-08-14	0	81.02	-	86.50	-	-	0	0	-	81.02	-	86.50	-	-	0	-	0.65%
2020-08-13	0	80.50	-	86.50	80.50	80.52	400	32,206	80.515	80.50	-	86.50	80.50	80.52	400	80.515	0.35%
2020-08-12	0	80.22	-	86.50	-	-	0	0	-	80.22	-	86.50	-	-	0	-	0.35%
2020-08-11	0	79.94	-	86.50	79.94	79.94	400	31,976	79.940	79.94	-	86.50	79.94	79.94	400	79.940	1.37%
2020-08-10	0	78.86	-	86.50	-	-	0	0	-	78.86	-	86.50	-	-	0	-	0.00%
2020-08-07	0	78.86	-	86.50	78.70	78.70	800	62,960	78.700	78.86	-	86.50	78.70	78.70	800	78.700	-0.71%
2020-08-06	0	79.42	-	86.50	-	-	0	0	-	79.42	-	86.50	-	-	0	-	-0.08%
2020-08-05	0	79.48	-	86.50	79.84	79.84	500	39,920	79.840	79.48	-	86.50	79.84	79.84	500	79.840	0.25%
2020-08-04	0	79.28	-	80.86	-	-	0	0	-	79.28	-	80.86	-	-	0	-	1.23%
2020-08-03	0	78.32	-	-	78.00	78.00	100	7,800	78.000	78.32	-	-	78.00	78.00	100	78.000	-0.86%
2020-07-31	0	79.00	-	-	79.00	79.00	300	23,700	79.000	79.00	-	-	79.00	79.00	300	79.000	1.15%
2020-07-30	0	78.10	-	-	78.10	78.10	1,000	78,100	78.100	78.10	-	-	78.10	78.10	1,000	78.100	-0.10%
2020-07-29	0	78.18	-	-	78.40	78.40	1,000	78,400	78.400	78.18	-	-	78.40	78.40	1,000	78.400	0.96%
2020-07-28	0	77.44	-	-	77.20	77.44	600	46,368	77.280	77.44	-	-	77.20	77.44	600	77.280	0.31%
2020-07-27	0	77.20	-	77.20	77.78	77.78	700	54,446	77.780	77.20	-	77.20	77.78	77.78	700	77.780	-0.72%
2020-07-24	0	77.76	-	-	77.72	77.72	500	38,860	77.720	77.76	-	-	77.72	77.72	500	77.720	-2.09%
2020-07-23	0	79.42	-	-	-	-	0	0	-	79.42	-	-	-	-	0	-	0.00%
2020-07-22	0	79.42	-	-	-	-	0	0	-	79.42	-	-	-	-	0	-	-1.78%
2020-07-21	0	80.86	-	-	80.76	80.80	200	16,156	80.780	80.86	-	-	80.76	80.80	200	80.780	0.12%
2020-07-20	0	80.76	-	-	79.50	79.50	600	47,700	79.500	80.76	-	-	79.50	79.50	600	79.500	2.20%
2020-07-17	0	79.02	-	79.50	79.02	79.02	300	23,706	79.020	79.02	-	79.50	79.02	79.02	300	79.020	0.08%
2020-07-16	0	78.96	-	-	-	-	0	0	-	78.96	-	-	-	-	0	-	-2.13%
2020-07-15	0	80.68	-	-	-	-	0	0	-	80.68	-	-	-	-	0	-	-0.12%
2020-07-14	0	80.78	-	-	-	-	0	0	-	80.78	-	-	-	-	0	-	-1.68%
2020-07-13	0	82.16	-	-	82.16	82.38	200	16,454	82.270	82.16	-	-	82.16	82.38	200	82.270	-0.17%
2020-07-10	0	82.30	-	-	-	-	0	0	-	82.30	-	-	-	-	0	-	-1.74%
2020-07-09	0	83.76	-	83.88	-	-	0	0	-	83.76	-	83.88	-	-	0	-	-0.33%
2020-07-08	0	84.04	-	-	83.90	84.18	2,700	227,202	84.149	84.04	-	-	83.90	84.18	2,700	84.149	-0.59%
2020-07-07	0	84.54	-	-	87.14	87.14	1,000	87,140	87.140	84.54	-	-	87.14	87.14	1,000	87.140	-2.98%
2020-07-06	0	87.14	-	-	87.00	87.42	1,300	113,198	87.075	87.14	-	-	87.00	87.42	1,300	87.075	5.29%
2020-07-03	0	82.76	-	-	-	-	0	0	-	82.76	-	-	-	-	0	-	2.32%
2020-07-02	0	80.88	79.60	-	79.38	80.00	1,400	111,444	79.603	80.88	79.60	-	79.38	80.00	1,400	79.603	6.59%
2020-06-30	0	75.88	-	-	-	-	0	0	-	75.88	-	-	-	-	0	-	-0.50%
2020-06-29	0	76.26	-	-	-	-	0	0	-	76.26	-	-	-	-	0	-	-0.96%
2020-06-26	0	77.00	-	-	76.82	77.00	400	30,782	76.955	77.00	-	-	76.82	77.00	400	76.955	-0.03%
2020-06-24	0	77.02	-	-	-	-	0	0	-	77.02	-	-	-	-	0	-	-0.49%
2020-06-23	0	77.40	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	0.00%
2020-06-22	0	77.40	-	-	77.40	77.40	100	7,740	77.400	77.40	-	-	77.40	77.40	100	77.400	-1.38%
2020-06-19	0	78.48	-	80.00	77.40	77.40	100	7,740	77.400	78.48	-	80.00	77.40	77.40	100	77.400	1.24%
2020-06-18	0	77.52	-	-	77.26	77.26	100	7,726	77.260	77.52	-	-	77.26	77.26	100	77.260	0.91%
2020-06-17	0	76.82	-	-	-	-	0	0	-	76.82	-	-	-	-	0	-	0.81%
2020-06-16	0	76.20	-	-	76.20	76.20	300	22,860	76.200	76.20	-	-	76.20	76.20	300	76.200	1.95%
2020-06-15	0	74.74	-	75.94	-	-	0	0	-	74.74	-	75.94	-	-	0	-	-1.68%
2020-06-12	0	76.02	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	0.00%
2020-06-11	0	76.02	-	-	-	-	0	0	-	76.02	-	-	-	-	0	-	-2.34%
2020-06-10	0	77.84	-	79.00	77.78	77.78	100	7,778	77.780	77.84	-	79.00	77.78	77.78	100	77.780	0.15%
2020-06-09	0	77.72	-	79.00	-	-	0	0	-	77.72	-	79.00	-	-	0	-	1.07%
2020-06-08	0	76.90	-	-	-	-	0	0	-	76.90	-	-	-	-	0	-	0.00%
2020-06-05	0	76.90	-	-	75.14	75.20	2,800	210,452	75.161	76.90	-	-	75.14	75.20	2,800	75.161	2.29%
2020-06-04	0	75.18	-	-	-	-	0	0	-	75.18	-	-	-	-	0	-	0.11%
2020-06-03	0	75.10	-	-	-	-	0	0	-	75.10	-	-	-	-	0	-	0.62%
2020-06-02	0	74.64	-	-	-	-	0	0	-	74.64	-	-	-	-	0	-	1.17%
2020-06-01	0	73.78	-	-	73.96	73.96	6,000	443,760	73.960	73.78	-	-	73.96	73.96	6,000	73.960	5.70%
2020-05-29	0	69.80	-	-	-	-	0	0	-	69.80	-	-	-	-	0	-	0.14%
2020-05-28	0	69.70	-	-	69.35	69.35	100	6,935	69.350	69.70	-	-	69.35	69.35	100	69.350	-0.85%
2020-05-27	0	70.30	-	-	-	-	0	0	-	70.30	-	-	-	-	0	-	-1.06%
2020-05-26	0	71.05	-	-	-	-	0	0	-	71.05	-	-	-	-	0	-	2.08%
2020-05-25	0	69.60	-	-	67.50	69.25	2,400	164,155	68.398	69.60	-	-	67.50	69.25	2,400	68.398	1.09%
2020-05-22	0	68.85	68.85	68.90	68.80	72.00	4,300	297,635	69.217	68.85	68.85	68.90	68.80	72.00	4,300	69.217	-6.26%
2020-05-21	0	73.45	72.00	-	-	-	0	0	-	73.45	72.00	-	-	-	0	-	-0.20%
2020-05-20	0	73.60	72.00	-	73.70	73.70	100	7,370	73.700	73.60	72.00	-	73.70	73.70	100	73.700	-0.67%
2020-05-19	0	74.10	-	-	74.55	74.55	300	22,365	74.550	74.10	-	-	74.55	74.55	300	74.550	1.16%
2020-05-18	0	73.25	-	-	-	-	0	0	-	73.25	-	-	-	-	0	-	0.83%
2020-05-15	0	72.65	70.30	-	-	-	0	0	-	72.65	70.30	-	-	-	0	-	-0.07%
2020-05-14	0	72.70	70.30	-	-	-	0	0	-	72.70	70.30	-	-	-	0	-	-1.89%
2020-05-13	0	74.10	70.30	-	-	-	0	0	-	74.10	70.30	-	-	-	0	-	0.00%
2020-05-12	0	74.10	-	-	-	-	0	0	-	74.10	-	-	-	-	0	-	-1.79%
2020-05-11	0	75.45	-	-	-	-	0	0	-	75.45	-	-	-	-	0	-	1.48%
2020-05-08	0	74.35	-	-	-	-	0	0	-	74.35	-	-	-	-	0	-	1.36%
2020-05-07	0	73.35	-	-	-	-	0	0	-	73.35	-	-	-	-	0	-	0.00%
2020-05-06	0	73.35	73.35	-	-	-	0	0	-	73.35	73.35	-	-	-	0	-	0.69%
2020-05-05	0	72.85	72.80	-	-	-	0	0	-	72.85	72.80	-	-	-	0	-	0.90%
2020-05-04	0	72.20	-	-	73.30	74.10	400	29,545	73.863	72.20	-	-	73.30	74.10	400	73.863	-5.19%
2020-04-29	0	76.15	74.00	-	75.90	76.15	700	53,260	76.086	76.15	74.00	-	75.90	76.15	700	76.086	1.33%
2020-04-28	0	75.15	74.00	-	74.35	74.35	1,000	74,350	74.350	75.15	74.00	-	74.35	74.35	1,000	74.350	1.08%
2020-04-27	0	74.35	72.55	-	-	-	0	0	-	74.35	72.55	-	-	-	0	-	2.48%
2020-04-24	0	72.55	70.00	-	72.30	72.30	100	7,230	72.300	72.55	70.00	-	72.30	72.30	100	72.300	-0.89%
2020-04-23	0	73.20	70.00	-	73.20	73.20	300	21,960	73.200	73.20	70.00	-	73.20	73.20	300	73.200	0.48%
2020-04-22	0	72.85	70.00	-	-	-	0	0	-	72.85	70.00	-	-	-	0	-	0.00%
2020-04-21	0	72.85	70.00	-	-	-	0	0	-	72.85	70.00	-	-	-	0	-	-2.28%
2020-04-20	0	74.55	70.00	-	-	-	0	0	-	74.55	70.00	-	-	-	0	-	-0.60%
2020-04-17	0	75.00	70.00	-	-	-	0	0	-	75.00	70.00	-	-	-	0	-	1.49%
2020-04-16	0	73.90	70.00	-	-	-	0	0	-	73.90	70.00	-	-	-	0	-	0.00%
2020-04-15	0	73.90	70.00	-	-	-	0	0	-	73.90	70.00	-	-	-	0	-	-2.57%
2020-04-14	0	75.85	70.00	-	-	-	0	0	-	75.85	70.00	-	-	-	0	-	0.73%
2020-04-09	0	75.30	70.00	-	74.85	74.90	3,100	232,185	74.898	75.30	70.00	-	74.85	74.90	3,100	74.898	1.35%
2020-04-08	0	74.30	70.00	-	74.70	75.30	3,600	270,870	75.242	74.30	70.00	-	74.70	75.30	3,600	75.242	-1.20%
2020-04-07	0	75.20	70.00	-	-	-	0	0	-	75.20	70.00	-	-	-	0	-	2.45%
2020-04-06	0	73.40	70.00	-	72.90	73.40	1,000	73,150	73.150	73.40	70.00	-	72.90	73.40	1,000	73.150	2.16%
2020-04-03	0	71.85	70.00	-	-	-	0	0	-	71.85	70.00	-	-	-	0	-	0.07%
2020-04-02	0	71.80	-	-	-	-	0	0	-	71.80	-	-	-	-	0	-	0.91%
2020-04-01	0	71.15	-	-	71.15	72.90	2,000	144,075	72.038	71.15	-	-	71.15	72.90	2,000	72.038	-0.84%
2020-03-31	0	71.75	71.00	-	-	-	0	0	-	71.75	71.00	-	-	-	0	-	2.65%
2020-03-30	0	69.90	-	-	-	-	0	0	-	69.90	-	-	-	-	0	-	-1.06%
2020-03-27	0	70.65	-	-	-	-	0	0	-	70.65	-	-	-	-	0	-	2.02%
2020-03-26	0	69.25	-	-	-	-	0	0	-	69.25	-	-	-	-	0	-	-1.00%
2020-03-25	0	69.95	-	-	68.10	68.50	1,100	74,950	68.136	69.95	-	-	68.10	68.50	1,100	68.136	5.90%
2020-03-24	0	66.05	-	-	64.50	64.70	900	58,200	64.667	66.05	-	-	64.50	64.70	900	64.667	5.01%
2020-03-23	0	62.90	-	-	63.00	63.65	2,700	171,550	63.537	62.90	-	-	63.00	63.65	2,700	63.537	-6.33%
2020-03-20	0	67.15	-	-	64.60	64.90	500	32,405	64.810	67.15	-	-	64.60	64.90	500	64.810	6.76%
2020-03-19	0	62.90	-	64.60	62.05	65.50	2,600	163,305	62.810	62.90	-	64.60	62.05	65.50	2,600	62.810	-4.55%
2020-03-18	0	65.90	65.60	-	66.00	70.55	1,600	110,240	68.900	65.90	65.60	-	66.00	70.55	1,600	68.900	-6.92%
2020-03-17	0	70.80	69.90	-	72.35	72.35	500	36,175	72.350	70.80	69.90	-	72.35	72.35	500	72.350	-1.39%
2020-03-16	0	71.80	-	-	73.00	73.50	2,300	168,725	73.359	71.80	-	-	73.00	73.50	2,300	73.359	-4.90%
2020-03-13	0	75.50	70.80	-	71.15	76.00	6,900	511,095	74.072	75.50	70.80	-	71.15	76.00	6,900	74.072	-1.76%
2020-03-12	0	76.85	76.25	-	76.85	77.40	2,800	215,755	77.055	76.85	76.25	-	76.85	77.40	2,800	77.055	-3.52%
2020-03-11	0	79.65	-	-	80.60	80.60	100	8,060	80.600	79.65	-	-	80.60	80.60	100	80.600	0.70%
2020-03-10	0	79.10	-	-	78.65	78.65	600	47,190	78.650	79.10	-	-	78.65	78.65	600	78.650	1.22%
2020-03-09	0	78.15	-	-	78.50	78.95	700	55,175	78.821	78.15	-	-	78.50	78.95	700	78.821	-5.44%
2020-03-06	0	82.65	-	-	82.50	82.50	300	24,750	82.500	82.65	-	-	82.50	82.50	300	82.500	-2.54%
2020-03-05	0	84.80	-	-	-	-	0	0	-	84.80	-	-	-	-	0	-	0.59%
2020-03-04	0	84.30	-	-	83.00	84.35	3,300	274,305	83.123	84.30	-	-	83.00	84.35	3,300	83.123	2.24%
2020-03-03	0	82.45	-	-	-	-	0	0	-	82.45	-	-	-	-	0	-	-0.18%
2020-03-02	0	82.60	-	-	82.60	82.60	100	8,260	82.600	82.60	-	-	82.60	82.60	100	82.600	2.23%
2020-02-28	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	-1.94%
2020-02-27	0	82.40	-	-	-	-	0	0	-	82.40	-	-	-	-	0	-	1.04%
2020-02-26	0	81.55	-	-	79.60	79.60	100	7,960	79.600	81.55	-	-	79.60	79.60	100	79.600	0.93%
2020-02-25	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	0.00%
2020-02-24	0	80.80	-	82.00	-	-	0	0	-	80.80	-	82.00	-	-	0	-	-1.46%
2020-02-21	0	82.00	-	-	-	-	0	0	-	82.00	-	-	-	-	0	-	-1.03%
2020-02-20	0	82.85	-	-	82.80	83.55	900	74,920	83.244	82.85	-	-	82.80	83.55	900	83.244	-1.19%
2020-02-19	0	83.85	-	-	-	-	0	0	-	83.85	-	-	-	-	0	-	0.72%
2020-02-18	0	83.25	-	-	83.25	83.25	300	24,975	83.250	83.25	-	-	83.25	83.25	300	83.250	-2.06%
2020-02-17	0	85.00	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	0.00%
2020-02-14	0	85.00	84.60	-	84.80	84.85	500	42,410	84.820	85.00	84.60	-	84.80	84.85	500	84.820	1.55%
2020-02-13	0	83.70	-	-	83.45	83.80	1,600	134,045	83.778	83.70	-	-	83.45	83.80	1,600	83.778	0.84%
2020-02-12	0	83.00	82.85	-	83.00	83.00	500	41,500	83.000	83.00	82.85	-	83.00	83.00	500	83.000	0.79%
2020-02-11	0	82.35	-	-	81.30	82.35	500	40,785	81.570	82.35	-	-	81.30	82.35	500	81.570	2.43%
2020-02-10	0	80.40	80.00	81.40	-	-	0	0	-	80.40	80.00	81.40	-	-	0	-	0.00%
2020-02-07	0	80.40	-	81.40	-	-	0	0	-	80.40	-	81.40	-	-	0	-	-0.37%
2020-02-06	0	80.70	80.00	81.40	79.25	80.50	1,500	120,270	80.180	80.70	80.00	81.40	79.25	80.50	1,500	80.180	2.02%
2020-02-05	0	79.10	78.80	83.00	-	-	0	0	-	79.10	78.80	83.00	-	-	0	-	0.00%
2020-02-04	0	79.10	79.10	83.00	-	-	0	0	-	79.10	79.10	83.00	-	-	0	-	2.39%
2020-02-03	0	77.25	-	83.00	76.85	77.50	1,700	130,925	77.015	77.25	-	83.00	76.85	77.50	1,700	77.015	-0.39%
2020-01-31	0	77.55	77.00	80.35	77.60	77.60	200	15,520	77.600	77.55	77.00	80.35	77.60	77.60	200	77.600	0.19%
2020-01-30	0	77.40	77.00	80.35	77.50	78.00	2,500	194,500	77.800	77.40	77.00	80.35	77.50	78.00	2,500	77.800	-2.52%
2020-01-29	0	79.40	79.15	80.00	79.50	79.90	2,800	223,535	79.834	79.40	79.15	80.00	79.50	79.90	2,800	79.834	-3.93%
2020-01-24	0	82.65	-	88.50	82.45	82.45	100	8,245	82.450	82.65	-	88.50	82.45	82.45	100	82.450	0.00%
2020-01-23	0	82.65	-	88.50	84.45	84.50	300	25,345	84.483	82.65	-	88.50	84.45	84.50	300	84.483	-2.82%
2020-01-22	0	85.05	-	88.50	84.15	84.15	500	42,075	84.150	85.05	-	88.50	84.15	84.15	500	84.150	1.07%
2020-01-21	0	84.15	-	88.50	84.55	84.95	600	50,930	84.883	84.15	-	88.50	84.55	84.95	600	84.883	-3.66%
2020-01-20	0	87.35	-	-	87.40	87.40	100	8,740	87.400	87.35	-	-	87.40	87.40	100	87.400	-1.96%
2020-01-17	0	89.10	-	-	-	-	0	0	-	89.10	-	-	-	-	0	-	0.00%
2020-01-16	0	89.10	-	-	-	-	0	0	-	89.10	-	-	-	-	0	-	1.89%
2020-01-15	0	87.45	-	-	-	-	0	0	-	87.45	-	-	-	-	0	-	-0.46%
2020-01-14	0	87.85	-	-	87.85	87.85	100	8,785	87.850	87.85	-	-	87.85	87.85	100	87.850	0.00%
2020-01-13	0	87.85	-	-	-	-	0	0	-	87.85	-	-	-	-	0	-	0.00%
2020-01-10	0	87.85	87.00	87.90	-	-	0	0	-	87.85	87.00	87.90	-	-	0	-	-0.73%
2020-01-09	0	88.50	-	-	87.70	87.70	700	61,390	87.700	88.50	-	-	87.70	87.70	700	87.700	0.51%
2020-01-08	0	88.05	-	-	-	-	0	0	-	88.05	-	-	-	-	0	-	-0.23%
2020-01-07	0	88.25	-	-	-	-	0	0	-	88.25	-	-	-	-	0	-	0.11%
2020-01-06	0	88.15	-	-	-	-	0	0	-	88.15	-	-	-	-	0	-	-1.67%
2020-01-03	0	89.65	80.00	-	90.20	91.45	400	36,370	90.925	89.65	80.00	-	90.20	91.45	400	90.925	-0.88%
2020-01-02	0	90.45	80.00	-	89.45	89.50	800	71,580	89.475	90.45	80.00	-	89.45	89.50	800	89.475	1.80%
2019-12-31	0	88.85	80.00	89.50	88.05	88.40	600	52,865	88.108	88.85	80.00	89.50	88.05	88.40	600	88.108	-0.17%
2019-12-30	0	89.00	80.00	89.50	88.35	89.00	1,500	133,175	88.783	89.00	80.00	89.50	88.35	89.00	1,500	88.783	0.91%
2019-12-27	0	88.20	80.00	-	87.60	87.90	1,500	131,700	87.800	88.20	80.00	-	87.60	87.90	1,500	87.800	2.08%
2019-12-24	0	86.40	80.00	-	86.40	86.40	500	43,200	86.400	86.40	80.00	-	86.40	86.40	500	86.400	0.00%
2019-12-23	0	86.40	80.00	-	-	-	0	0	-	86.40	80.00	-	-	-	0	-	0.00%
2019-12-20	0	86.40	80.00	-	86.00	86.00	400	34,400	86.000	86.40	80.00	-	86.00	86.00	400	86.000	0.76%
2019-12-19	0	85.75	80.00	-	85.50	85.75	1,000	85,675	85.675	85.75	80.00	-	85.50	85.75	1,000	85.675	-0.06%
2019-12-18	0	85.80	80.00	-	-	-	0	0	-	85.80	80.00	-	-	-	0	-	0.00%
2019-12-17	0	85.80	80.00	-	85.40	86.30	7,200	617,240	85.728	85.80	80.00	-	85.40	86.30	7,200	85.728	0.18%
2019-12-16	0	85.65	80.00	-	85.50	85.50	300	25,650	85.500	85.65	80.00	-	85.50	85.50	300	85.500	0.71%
2019-12-13	0	85.05	80.00	-	84.10	84.25	800	67,355	84.194	85.05	80.00	-	84.10	84.25	800	84.194	1.43%
2019-12-12	0	83.85	80.00	84.10	-	-	0	0	-	83.85	80.00	84.10	-	-	0	-	0.42%
2019-12-11	0	83.50	83.50	-	83.35	83.45	500	41,705	83.410	83.50	83.50	-	83.35	83.45	500	83.410	0.66%
2019-12-10	0	82.95	80.00	83.35	-	-	0	0	-	82.95	80.00	83.35	-	-	0	-	0.00%
2019-12-09	0	82.95	80.00	-	82.05	82.05	200	16,410	82.050	82.95	80.00	-	82.05	82.05	200	82.050	1.65%
2019-12-06	0	81.60	-	-	-	-	0	0	-	81.60	-	-	-	-	0	-	0.99%
2019-12-05	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	0.00%
2019-12-04	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	-1.04%
2019-12-03	0	81.65	-	-	80.90	80.90	100	8,090	80.900	81.65	-	-	80.90	80.90	100	80.900	-0.12%
2019-12-02	0	81.75	-	-	-	-	0	0	-	81.75	-	-	-	-	0	-	1.74%
2019-11-29	0	80.35	-	-	80.40	80.40	1,000	80,400	80.400	80.35	-	-	80.40	80.40	1,000	80.400	-1.53%
2019-11-28	0	81.60	-	-	81.60	81.60	100	8,160	81.600	81.60	-	-	81.60	81.60	100	81.600	-0.06%
2019-11-27	0	81.65	81.50	-	-	-	0	0	-	81.65	81.50	-	-	-	0	-	0.00%
2019-11-26	0	81.65	-	-	-	-	0	0	-	81.65	-	-	-	-	0	-	-0.55%
2019-11-25	0	82.10	-	82.30	80.10	82.10	500	40,790	81.580	82.10	-	82.30	80.10	82.10	500	81.580	2.69%
2019-11-22	0	79.95	-	82.30	-	-	0	0	-	79.95	-	82.30	-	-	0	-	0.13%
2019-11-21	0	79.85	-	-	79.50	79.50	200	15,900	79.500	79.85	-	-	79.50	79.50	200	79.500	-1.84%
2019-11-20	0	81.35	-	-	81.40	81.40	500	40,700	81.400	81.35	-	-	81.40	81.40	500	81.400	0.12%
2019-11-19	0	81.25	-	-	80.00	81.05	4,700	376,210	80.045	81.25	-	-	80.00	81.05	4,700	80.045	2.14%
2019-11-18	0	79.55	-	80.00	-	-	0	0	-	79.55	-	80.00	-	-	0	-	1.27%
2019-11-15	0	78.55	-	-	-	-	0	0	-	78.55	-	-	-	-	0	-	-0.44%
2019-11-14	0	78.90	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	-0.57%
2019-11-13	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	-1.86%
2019-11-12	0	80.85	-	-	-	-	0	0	-	80.85	-	-	-	-	0	-	0.06%
2019-11-11	0	80.80	-	-	-	-	0	0	-	80.80	-	-	-	-	0	-	-3.00%
2019-11-08	0	83.30	-	-	82.85	83.45	500	41,545	83.090	83.30	-	-	82.85	83.45	500	83.090	-0.54%
2019-11-07	0	83.75	82.85	-	-	-	0	0	-	83.75	82.85	-	-	-	0	-	0.06%
2019-11-06	0	83.70	82.85	-	-	-	0	0	-	83.70	82.85	-	-	-	0	-	0.60%
2019-11-05	0	83.20	-	-	-	-	0	0	-	83.20	-	-	-	-	0	-	0.54%
2019-11-04	0	82.75	-	-	-	-	0	0	-	82.75	-	-	-	-	0	-	1.91%
2019-11-01	0	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	1.50%
2019-10-31	0	80.00	-	-	-	-	0	0	-	80.00	-	-	-	-	0	-	0.25%
2019-10-30	0	79.80	-	-	-	-	0	0	-	79.80	-	-	-	-	0	-	0.00%
2019-10-29	0	79.80	-	-	-	-	0	0	-	79.80	-	-	-	-	0	-	0.25%
2019-10-28	0	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	0.44%
2019-10-25	0	79.25	-	-	-	-	0	0	-	79.25	-	-	-	-	0	-	0.38%
2019-10-24	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.96%
2019-10-23	0	78.20	-	-	78.20	78.20	200	15,640	78.200	78.20	-	-	78.20	78.20	200	78.200	-1.45%
2019-10-22	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	-0.81%
2019-10-21	0	80.00	-	81.50	79.90	79.90	100	7,990	79.900	80.00	-	81.50	79.90	79.90	100	79.900	0.25%
2019-10-18	0	79.80	-	79.80	-	-	0	0	-	79.80	-	79.80	-	-	0	-	-0.25%
2019-10-17	0	80.00	-	-	79.90	81.15	200	16,105	80.525	80.00	-	-	79.90	81.15	200	80.525	0.50%
2019-10-16	0	79.60	-	-	-	-	0	0	-	79.60	-	-	-	-	0	-	1.99%
2019-10-15	0	78.05	-	-	-	-	0	0	-	78.05	-	-	-	-	0	-	0.00%
2019-10-14	0	78.05	-	-	-	-	0	0	-	78.05	-	-	-	-	0	-	0.58%
2019-10-11	0	77.60	-	-	-	-	0	0	-	77.60	-	-	-	-	0	-	2.65%
2019-10-10	0	75.60	-	-	-	-	0	0	-	75.60	-	-	-	-	0	-	-0.13%
2019-10-09	0	75.70	-	-	-	-	0	0	-	75.70	-	-	-	-	0	-	0.00%
2019-10-08	0	75.70	-	-	75.70	76.40	1,100	83,700	76.091	75.70	-	-	75.70	76.40	1,100	76.091	-0.26%
2019-10-04	0	75.90	74.00	-	75.80	75.80	500	37,900	75.800	75.90	74.00	-	75.80	75.80	500	75.800	0.20%
2019-10-03	0	75.75	-	-	74.85	75.85	900	67,965	75.517	75.75	-	-	74.85	75.85	900	75.517	0.87%
2019-10-02	0	75.10	74.25	-	-	-	0	0	-	75.10	74.25	-	-	-	0	-	0.74%
2019-09-30	0	74.55	74.40	-	74.10	74.10	300	22,230	74.100	74.55	74.40	-	74.10	74.10	300	74.100	0.20%
2019-09-27	0	74.40	74.10	-	74.40	74.40	300	22,320	74.400	74.40	74.10	-	74.40	74.40	300	74.400	-0.13%
2019-09-26	0	74.50	74.40	-	-	-	0	0	-	74.50	74.40	-	-	-	0	-	0.07%
2019-09-25	0	74.45	-	-	-	-	0	0	-	74.45	-	-	-	-	0	-	-1.00%
2019-09-24	0	75.20	-	-	75.20	75.30	700	52,680	75.257	75.20	-	-	75.20	75.30	700	75.257	-0.53%
2019-09-23	0	75.60	75.30	-	75.75	76.65	2,900	220,890	76.169	75.60	75.30	-	75.75	76.65	2,900	76.169	-1.50%
2019-09-20	0	76.75	75.75	-	76.55	77.10	400	30,730	76.825	76.75	75.75	-	76.55	77.10	400	76.825	0.26%
2019-09-19	0	76.55	75.75	77.10	-	-	0	0	-	76.55	75.75	77.10	-	-	0	-	-0.52%
2019-09-18	0	76.95	-	-	-	-	0	0	-	76.95	-	-	-	-	0	-	0.13%
2019-09-17	0	76.85	-	-	77.10	77.10	100	7,710	77.100	76.85	-	-	77.10	77.10	100	77.100	-0.84%
2019-09-16	0	77.50	77.50	-	77.50	77.50	700	54,250	77.500	77.50	77.50	-	77.50	77.50	700	77.500	-0.90%
2019-09-13	0	78.20	-	-	-	-	0	0	-	78.20	-	-	-	-	0	-	1.10%
2019-09-12	0	77.35	-	-	77.35	77.45	1,000	77,400	77.400	77.35	-	-	77.35	77.45	1,000	77.400	0.85%
2019-09-11	0	76.70	-	-	-	-	0	0	-	76.70	-	-	-	-	0	-	1.25%
2019-09-10	0	75.75	-	-	-	-	0	0	-	75.75	-	-	-	-	0	-	0.00%
2019-09-09	0	75.75	-	-	75.55	75.75	1,700	128,475	75.574	75.75	-	-	75.55	75.75	1,700	75.574	-0.66%
2019-09-06	0	76.25	-	-	76.20	76.35	1,800	137,310	76.283	76.25	-	-	76.20	76.35	1,800	76.283	-0.07%
2019-09-05	0	76.30	-	-	-	-	0	0	-	76.30	-	-	-	-	0	-	-0.13%
2019-09-04	0	76.40	-	-	-	-	0	0	-	76.40	-	-	-	-	0	-	4.73%
2019-09-03	0	72.95	-	-	-	-	0	0	-	72.95	-	-	-	-	0	-	-0.14%
2019-09-02	0	73.05	-	78.25	73.05	73.05	400	29,220	73.050	73.05	-	78.25	73.05	73.05	400	73.050	-0.48%
2019-08-30	0	73.40	-	78.25	73.85	74.50	600	44,505	74.175	73.40	-	78.25	73.85	74.50	600	74.175	-0.68%
2019-08-29	0	73.90	-	78.25	73.75	74.25	2,600	191,800	73.769	73.90	-	78.25	73.75	74.25	2,600	73.769	-1.07%
2019-08-28	0	74.70	74.45	78.25	-	-	0	0	-	74.70	74.45	78.25	-	-	0	-	0.00%
2019-08-27	0	74.70	-	-	74.80	75.05	300	22,490	74.967	74.70	-	-	74.80	75.05	300	74.967	1.01%
2019-08-26	0	73.95	-	-	73.10	73.10	200	14,620	73.100	73.95	-	-	73.10	73.10	200	73.100	-2.31%
2019-08-23	0	75.70	75.35	-	-	-	0	0	-	75.70	75.35	-	-	-	0	-	0.00%
2019-08-22	0	75.70	-	-	75.60	75.60	600	45,360	75.600	75.70	-	-	75.60	75.60	600	75.600	-2.01%
2019-08-21	0	77.25	-	-	75.90	77.25	500	38,290	76.580	77.25	-	-	75.90	77.25	500	76.580	1.51%
2019-08-20	0	76.10	75.90	-	76.30	76.30	200	15,260	76.300	76.10	75.90	-	76.30	76.30	200	76.300	-0.33%
2019-08-19	0	76.35	74.35	-	74.35	75.95	600	45,090	75.150	76.35	74.35	-	74.35	75.95	600	75.150	3.32%
2019-08-16	0	73.90	-	74.35	73.90	74.05	700	51,745	73.921	73.90	-	74.35	73.90	74.05	700	73.921	1.16%
2019-08-15	0	73.05	-	-	-	-	0	0	-	73.05	-	-	-	-	0	-	1.95%
2019-08-14	0	71.65	-	-	71.90	71.90	100	7,190	71.900	71.65	-	-	71.90	71.90	100	71.900	0.07%
2019-08-13	0	71.60	-	-	72.15	72.15	300	21,645	72.150	71.60	-	-	72.15	72.15	300	72.150	-2.59%
2019-08-12	0	73.50	-	-	73.00	73.50	4,800	351,150	73.156	73.50	-	-	73.00	73.50	4,800	73.156	0.14%
2019-08-09	0	73.40	-	-	73.40	74.00	300	22,080	73.600	73.40	-	-	73.40	74.00	300	73.600	-0.81%
2019-08-08	0	74.00	-	-	73.70	73.70	100	7,370	73.700	74.00	-	-	73.70	73.70	100	73.700	0.82%
2019-08-07	0	73.40	-	-	-	-	0	0	-	73.40	-	-	-	-	0	-	0.48%
2019-08-06	0	73.05	-	-	71.80	71.80	500	35,900	71.800	73.05	-	-	71.80	71.80	500	71.800	-1.48%
2019-08-05	0	74.15	-	-	74.15	75.00	600	44,830	74.717	74.15	-	-	74.15	75.00	600	74.717	-3.83%
2019-08-02	0	77.10	-	-	78.50	78.50	100	7,850	78.500	77.10	-	-	78.50	78.50	100	78.500	-1.85%
2019-08-01	0	78.55	77.00	-	78.70	78.70	100	7,870	78.700	78.55	77.00	-	78.70	78.70	100	78.700	-2.18%
2019-07-31	0	80.30	79.80	80.30	-	-	0	0	-	80.30	79.80	80.30	-	-	0	-	-1.11%
2019-07-30	0	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	0.00%
2019-07-29	0	81.20	-	-	-	-	0	0	-	81.20	-	-	-	-	0	-	-1.69%
2019-07-26	0	82.60	-	-	-	-	0	0	-	82.60	-	-	-	-	0	-	0.00%
2019-07-25	0	82.60	-	-	82.30	82.30	200	16,460	82.300	82.60	-	-	82.30	82.30	200	82.300	0.18%
2019-07-24	0	82.45	-	-	-	-	0	0	-	82.45	-	-	-	-	0	-	0.18%
2019-07-23	0	82.30	81.00	-	82.30	83.30	2,800	231,660	82.736	82.30	81.00	-	82.30	83.30	2,800	82.736	-1.50%
2019-07-22	0	83.55	-	-	84.40	84.40	300	25,320	84.400	83.55	-	-	84.40	84.40	300	84.400	-1.42%
2019-07-19	0	84.75	-	-	84.75	85.30	1,800	153,040	85.022	84.75	-	-	84.75	85.30	1,800	85.022	0.41%
2019-07-18	0	84.40	-	-	84.25	85.10	1,800	152,175	84.542	84.40	-	-	84.25	85.10	1,800	84.542	-0.82%
2019-07-17	0	85.10	-	88.80	84.35	85.10	1,100	93,435	84.941	85.10	-	88.80	84.35	85.10	1,100	84.941	0.59%
2019-07-16	0	84.60	-	88.80	84.35	84.45	600	50,620	84.367	84.60	-	88.80	84.35	84.45	600	84.367	0.42%
2019-07-15	0	84.25	-	88.80	83.55	83.55	500	41,775	83.550	84.25	-	88.80	83.55	83.55	500	83.550	-0.35%
2019-07-12	0	84.55	-	88.80	84.55	84.65	1,200	101,535	84.613	84.55	-	88.80	84.55	84.65	1,200	84.613	0.48%
2019-07-11	0	84.15	-	88.80	83.30	84.70	1,200	100,885	84.071	84.15	-	88.80	83.30	84.70	1,200	84.071	1.08%
2019-07-10	0	83.25	-	88.80	82.95	83.25	1,200	99,725	83.104	83.25	-	88.80	82.95	83.25	1,200	83.104	0.54%
2019-07-09	0	82.80	-	88.80	82.80	83.50	2,000	166,300	83.150	82.80	-	88.80	82.80	83.50	2,000	83.150	-0.78%
2019-07-08	0	83.45	-	88.80	83.40	84.20	1,200	100,505	83.754	83.45	-	88.80	83.40	84.20	1,200	83.754	-2.17%
2019-07-05	0	85.30	85.25	-	85.30	85.60	600	51,330	85.550	85.30	85.25	-	85.30	85.60	600	85.550	-0.64%
2019-07-04	0	85.85	85.30	-	85.40	86.70	2,500	214,875	85.950	85.85	85.30	-	85.40	86.70	2,500	85.950	0.47%
2019-07-03	0	85.45	85.30	-	85.00	86.00	3,000	256,500	85.500	85.45	85.30	-	85.00	86.00	3,000	85.500	0.29%
2019-07-02	0	85.20	85.05	85.55	84.75	85.35	2,700	229,795	85.109	85.20	85.05	85.55	84.75	85.35	2,700	85.109	2.04%
2019-06-28	0	83.50	-	-	83.45	83.55	1,500	125,225	83.483	83.50	-	-	83.45	83.55	1,500	83.483	-0.12%
2019-06-27	0	83.60	-	-	83.60	83.60	500	41,800	83.600	83.60	-	-	83.60	83.60	500	83.600	1.09%
2019-06-26	0	82.70	-	-	82.60	82.95	700	58,020	82.886	82.70	-	-	82.60	82.95	700	82.886	-1.14%
2019-06-25	0	83.65	-	-	83.65	84.45	3,400	285,710	84.032	83.65	-	-	83.65	84.45	3,400	84.032	-0.36%
2019-06-24	0	83.95	83.00	84.40	83.05	84.45	3,900	326,580	83.739	83.95	83.00	84.40	83.05	84.45	3,900	83.738	0.90%
2019-06-21	0	83.20	-	-	83.20	83.20	100	8,320	83.200	83.20	-	-	83.20	83.20	100	83.200	-0.18%
2019-06-20	0	83.35	-	-	-	-	0	0	-	83.35	-	-	-	-	0	-	1.83%
2019-06-19	0	81.85	-	-	-	-	0	0	-	81.85	-	-	-	-	0	-	1.55%
2019-06-18	0	80.60	-	-	80.00	80.00	800	64,000	80.000	80.60	-	-	80.00	80.00	800	80.000	0.19%
2019-06-17	0	80.45	-	-	-	-	0	0	-	80.45	-	-	-	-	0	-	-0.06%
2019-06-14	0	80.50	-	-	80.50	80.50	200	16,100	80.500	80.50	-	-	80.50	80.50	200	80.500	-0.56%
2019-06-13	0	80.95	-	-	-	-	0	0	-	80.95	-	-	-	-	0	-	1.44%
2019-06-12	0	79.80	-	-	-	-	0	0	-	79.80	-	-	-	-	0	-	-2.03%
2019-06-11	0	81.45	-	-	-	-	0	0	-	81.45	-	-	-	-	0	-	0.93%
2019-06-10	0	80.70	-	-	-	-	0	0	-	80.70	-	-	-	-	0	-	2.74%
2019-06-06	0	78.55	-	-	-	-	0	0	-	78.55	-	-	-	-	0	-	0.38%
2019-06-05	0	78.25	-	-	-	-	0	0	-	78.25	-	-	-	-	0	-	1.10%
2019-06-04	0	77.40	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	0.00%
2019-06-03	0	77.40	-	-	-	-	0	0	-	77.40	-	-	-	-	0	-	-0.51%
2019-05-31	0	77.80	-	-	-	-	0	0	-	77.80	-	-	-	-	0	-	-0.58%
2019-05-30	0	78.25	-	-	77.85	78.25	300	23,395	77.983	78.25	-	-	77.85	78.25	300	77.983	-0.82%
2019-05-29	0	78.90	-	-	-	-	0	0	-	78.90	-	-	-	-	0	-	-0.19%
2019-05-28	0	79.05	-	-	-	-	0	0	-	79.05	-	-	-	-	0	-	0.76%
2019-05-27	0	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	0.00%
2019-05-24	0	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	0.00%
2019-05-23	0	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	-1.07%
2019-05-22	0	79.30	-	-	-	-	0	0	-	79.30	-	-	-	-	0	-	0.00%
2019-05-21	0	79.30	-	-	79.30	79.30	500	39,650	79.300	79.30	-	-	79.30	79.30	500	79.300	-0.31%
2019-05-20	0	79.55	-	-	-	-	0	0	-	79.55	-	-	-	-	0	-	-0.87%
2019-05-17	0	80.25	-	-	-	-	0	0	-	80.25	-	-	-	-	0	-	-1.71%
2019-05-16	0	81.65	-	-	-	-	0	0	-	81.65	-	-	-	-	0	-	0.99%
2019-05-15	0	80.85	-	-	-	-	0	0	-	80.85	-	-	-	-	0	-	0.00%
2019-05-14	0	80.85	-	-	-	-	0	0	-	80.85	-	-	-	-	0	-	-0.98%
2019-05-10	0	81.65	-	-	-	-	0	0	-	81.65	-	-	-	-	0	-	1.24%
2019-05-09	0	80.65	-	-	-	-	0	0	-	80.65	-	-	-	-	0	-	-2.48%
2019-05-08	0	82.70	-	-	-	-	0	0	-	82.70	-	-	-	-	0	-	-0.66%
2019-05-07	0	83.25	-	-	-	-	0	0	-	83.25	-	-	-	-	0	-	0.06%
2019-05-06	0	83.20	-	-	83.45	85.20	700	58,940	84.200	83.20	-	-	83.45	85.20	700	84.200	-2.40%
2019-05-03	0	85.25	-	-	85.15	85.15	100	8,515	85.150	85.25	-	-	85.15	85.15	100	85.150	0.53%
2019-05-02	0	84.80	-	-	-	-	0	0	-	84.80	-	-	-	-	0	-	0.00%
2019-04-30	0	84.80	-	-	-	-	0	0	-	84.80	-	-	-	-	0	-	-0.24%
2019-04-29	0	85.00	-	-	-	-	0	0	-	85.00	-	-	-	-	0	-	0.47%
2019-04-26	0	84.60	84.45	-	84.60	84.60	200	16,920	84.600	84.60	84.45	-	84.60	84.60	200	84.600	0.18%
2019-04-25	0	84.45	-	-	85.35	85.35	100	8,535	85.350	84.45	-	-	85.35	85.35	100	85.350	-0.30%
2019-04-24	0	84.70	-	-	-	-	0	0	-	84.70	-	-	-	-	0	-	0.12%
2019-04-23	0	84.60	-	-	84.10	84.65	500	42,160	84.320	84.60	-	-	84.10	84.65	500	84.320	-1.69%
2019-04-18	0	86.05	-	-	86.05	86.05	400	34,420	86.050	86.05	-	-	86.05	86.05	400	86.050	-0.98%
2019-04-17	0	86.90	86.05	-	86.85	86.95	600	52,160	86.933	86.90	86.05	-	86.85	86.95	600	86.933	-0.34%
2019-04-16	0	87.20	86.85	-	86.85	86.85	4,000	347,400	86.850	87.20	86.85	-	86.85	86.85	4,000	86.850	-1.36%
2019-04-15	0	88.40	-	-	88.45	89.65	6,300	563,845	89.499	88.40	-	-	88.45	89.65	6,300	89.499	0.97%
2019-04-12	0	87.55	85.30	-	-	-	0	0	-	87.55	85.30	-	-	-	0	-	0.00%
2019-04-11	0	87.55	87.85	-	87.20	87.55	1,400	122,535	87.525	87.55	87.85	-	87.20	87.55	1,400	87.525	-2.07%
2019-04-10	0	89.40	85.30	-	-	-	0	0	-	89.40	85.30	-	-	-	0	-	0.00%
2019-04-09	0	89.40	87.55	-	89.40	89.40	400	35,760	89.400	89.40	87.55	-	89.40	89.40	400	89.400	1.36%
2019-04-08	0	88.20	86.10	-	88.15	88.20	400	35,265	88.163	88.20	86.10	-	88.15	88.20	400	88.163	-0.34%
2019-04-04	0	88.50	86.10	-	-	-	0	0	-	88.50	86.10	-	-	-	0	-	0.00%
2019-04-03	0	88.50	87.65	-	88.50	88.50	1,000	88,500	88.500	88.50	87.65	-	88.50	88.50	1,000	88.500	0.97%
2019-04-02	0	87.65	-	92.00	87.65	92.30	2,300	206,515	89.789	87.65	-	92.00	87.65	92.30	2,300	89.789	-0.34%
2019-04-01	0	87.95	82.20	88.00	87.95	87.95	300	26,385	87.950	87.95	82.20	88.00	87.95	87.95	300	87.950	3.11%
2019-03-29	0	85.30	-	-	85.20	85.30	800	68,210	85.263	85.30	-	-	85.20	85.30	800	85.263	1.79%
2019-03-28	0	83.80	-	-	-	-	0	0	-	83.80	-	-	-	-	0	-	0.00%
2019-03-27	0	83.80	-	-	83.80	83.80	300	25,140	83.800	83.80	-	-	83.80	83.80	300	83.800	5.61%
2019-03-26	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-25	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-22	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-21	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-20	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-19	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-18	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-15	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-14	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-13	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-12	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-11	0	79.35	77.25	-	-	-	0	0	-	79.35	77.25	-	-	-	0	-	0.00%
2019-03-08	0	79.35	-	-	-	-	0	0	-	79.35	-	-	-	-	0	-	0.00%
2019-03-07	0	79.35	-	-	79.35	79.80	1,100	87,420	79.473	79.35	-	-	79.35	79.80	1,100	79.473	-0.56%
2019-03-06	0	79.80	79.80	-	-	-	0	0	-	79.80	79.80	-	-	-	0	-	0.31%
2019-03-05	0	79.55	79.55	-	-	-	0	0	-	79.55	79.55	-	-	-	0	-	0.76%
2019-03-04	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.00%
2019-03-01	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.00%
2019-02-28	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.00%
2019-02-27	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.00%
2019-02-26	0	78.95	-	-	-	-	0	0	-	78.95	-	-	-	-	0	-	0.00%
2019-02-25	0	78.95	-	-	78.95	79.40	600	47,430	79.050	78.95	-	-	78.95	79.40	600	79.050	1.15%
2019-02-22	0	78.05	-	-	-	-	0	0	-	78.05	-	-	-	-	0	-	0.00%
2019-02-21	0	78.05	-	-	-	-	0	0	-	78.05	-	-	-	-	0	-	0.00%
2019-02-20	0	78.05	-	-	78.05	78.05	100	7,805	78.050	78.05	-	-	78.05	78.05	100	78.050	0.32%
2019-02-19	0	77.80	-	-	77.80	77.80	1,000	77,800	77.800	77.80	-	-	77.80	77.80	1,000	77.800	0.39%
2019-02-18	0	77.50	-	-	77.50	77.50	800	62,000	77.500	77.50	-	-	77.50	77.50	800	77.500	1.24%
2019-02-15	0	76.55	-	-	-	-	0	0	-	76.55	-	-	-	-	0	-	0.00%
2019-02-14	0	76.55	-	-	76.55	76.60	200	15,315	76.575	76.55	-	-	76.55	76.60	200	76.575	-0.65%
2019-02-13	0	77.05	-	-	-	-	0	0	-	77.05	-	-	-	-	0	-	0.00%
2019-02-12	0	77.05	-	-	-	-	0	0	-	77.05	-	-	-	-	0	-	0.00%
2019-02-11	0	77.05	-	-	77.05	77.05	200	15,410	77.050	77.05	-	-	77.05	77.05	200	77.050	-0.58%
2019-02-08	0	77.50	77.05	-	77.50	77.50	200	15,500	77.500	77.50	77.05	-	77.50	77.50	200	77.500	0.06%
2019-02-04	0	77.45	-	-	-	-	0	0	-	77.45	-	-	-	-	0	-	0.00%
2019-02-01	0	77.45	76.40	-	76.65	77.45	3,500	268,675	76.764	77.45	76.40	-	76.65	77.45	3,500	76.764	1.04%
2019-01-31	0	76.65	76.65	-	-	-	0	0	-	76.65	76.65	-	-	-	0	-	0.00%
2019-01-30	0	76.65	75.20	-	75.20	76.65	1,500	112,945	75.297	76.65	75.20	-	75.20	76.65	1,500	75.297	1.93%
2019-01-29	0	75.20	74.45	75.20	75.20	75.20	100	7,520	75.200	75.20	74.45	75.20	75.20	75.20	100	75.200	1.14%
2019-01-28	0	74.35	73.90	75.20	-	-	0	0	-	74.35	73.90	75.20	-	-	0	-	0.00%
2019-01-25	0	74.35	73.95	75.00	74.35	74.35	200	14,870	74.350	74.35	73.95	75.00	74.35	74.35	200	74.350	1.71%
2019-01-24	0	73.10	73.00	-	73.10	73.10	500	36,550	73.100	73.10	73.00	-	73.10	73.10	500	73.100	0.14%
2019-01-23	0	73.00	-	-	-	-	0	0	-	73.00	-	-	-	-	0	-	0.00%
2019-01-22	0	73.00	-	-	-	-	0	0	-	73.00	-	-	-	-	0	-	0.00%
2019-01-21	0	73.00	-	-	73.00	73.35	1,400	102,655	73.325	73.00	-	-	73.00	73.35	1,400	73.325	0.41%
2019-01-18	0	72.70	72.70	-	-	-	0	0	-	72.70	72.70	-	-	-	0	-	5.06%
2019-01-17	0	69.20	69.20	-	-	-	0	0	-	69.20	69.20	-	-	-	0	-	0.14%
2019-01-16	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-15	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-14	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-11	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-10	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-09	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-08	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-07	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-04	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-03	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2019-01-02	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-31	0	69.10	-	-	69.10	69.10	200	13,820	69.100	69.10	-	-	69.10	69.10	200	69.100	0.00%
2018-12-28	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-27	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-24	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-21	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-20	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-19	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-12-18	0	69.10	-	-	69.10	69.10	400	27,640	69.100	69.10	-	-	69.10	69.10	400	69.100	-2.19%
2018-12-17	0	70.65	70.15	-	-	-	0	0	-	70.65	70.15	-	-	-	0	-	0.00%
2018-12-14	0	70.65	70.55	-	-	-	0	0	-	70.65	70.55	-	-	-	0	-	0.00%
2018-12-13	0	70.65	70.15	-	70.65	70.65	200	14,130	70.650	70.65	70.15	-	70.65	70.65	200	70.650	1.51%
2018-12-12	0	69.60	69.50	69.60	-	-	0	0	-	69.60	69.50	69.60	-	-	0	-	-0.07%
2018-12-11	0	69.65	-	-	-	-	0	0	-	69.65	-	-	-	-	0	-	0.00%
2018-12-10	0	69.65	66.70	-	-	-	0	0	-	69.65	66.70	-	-	-	0	-	0.00%
2018-12-07	0	69.65	68.65	-	-	-	0	0	-	69.65	68.65	-	-	-	0	-	0.00%
2018-12-06	0	69.65	68.40	-	-	-	0	0	-	69.65	68.40	-	-	-	0	-	0.00%
2018-12-05	0	69.65	68.40	-	-	-	0	0	-	69.65	68.40	-	-	-	0	-	0.00%
2018-12-04	0	69.65	69.65	-	-	-	0	0	-	69.65	69.65	-	-	-	0	-	2.65%
2018-12-03	0	67.85	67.85	-	-	-	0	0	-	67.85	67.85	-	-	-	0	-	0.59%
2018-11-30	0	67.45	66.70	-	-	-	0	0	-	67.45	66.70	-	-	-	0	-	0.00%
2018-11-29	0	67.45	-	-	-	-	0	0	-	67.45	-	-	-	-	0	-	0.00%
2018-11-28	0	67.45	67.45	-	-	-	0	0	-	67.45	67.45	-	-	-	0	-	0.07%
2018-11-27	0	67.40	66.85	-	-	-	0	0	-	67.40	66.85	-	-	-	0	-	0.00%
2018-11-26	0	67.40	67.40	-	-	-	0	0	-	67.40	67.40	-	-	-	0	-	1.13%
2018-11-23	0	66.65	-	-	66.65	66.65	300	19,995	66.650	66.65	-	-	66.65	66.65	300	66.650	-1.04%
2018-11-22	0	67.35	67.35	-	-	-	0	0	-	67.35	67.35	-	-	-	0	-	0.30%
2018-11-21	0	67.15	66.85	-	66.85	67.15	600	40,260	67.100	67.15	66.85	-	66.85	67.15	600	67.100	3.07%
2018-11-20	0	65.15	-	-	-	-	0	0	-	65.15	-	-	-	-	0	-	0.00%
2018-11-19	0	65.15	65.15	-	-	-	0	0	-	65.15	65.15	-	-	-	0	-	0.08%
2018-11-16	0	65.10	61.00	-	-	-	0	0	-	65.10	61.00	-	-	-	0	-	0.00%
2018-11-15	0	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2018-11-14	0	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2018-11-13	0	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2018-11-12	0	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2018-11-09	0	65.10	-	-	-	-	0	0	-	65.10	-	-	-	-	0	-	0.00%
2018-11-08	0	65.10	-	-	65.10	65.10	1,600	104,160	65.100	65.10	-	-	65.10	65.10	1,600	65.100	-1.74%
2018-11-07	0	66.25	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	0.00%
2018-11-06	0	66.25	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	0.00%
2018-11-05	0	66.25	-	-	-	-	0	0	-	66.25	-	-	-	-	0	-	0.00%
2018-11-02	0	66.25	65.00	-	65.20	66.25	1,200	78,425	65.354	66.25	65.00	-	65.20	66.25	1,200	65.354	2.63%
2018-11-01	0	64.55	63.80	64.85	64.15	65.10	4,700	302,920	64.451	64.55	63.80	64.85	64.15	65.10	4,700	64.451	4.28%
2018-10-31	0	61.90	-	-	61.00	61.90	900	55,055	61.172	61.90	-	-	61.00	61.90	900	61.172	0.41%
2018-10-30	0	61.65	-	-	61.20	61.65	300	18,405	61.350	61.65	-	-	61.20	61.65	300	61.350	0.74%
2018-10-29	0	61.20	-	61.20	-	-	0	0	-	61.20	-	61.20	-	-	0	-	0.00%
2018-10-26	0	61.20	-	61.80	61.20	61.20	500	30,600	61.200	61.20	-	61.80	61.20	61.20	500	61.200	-0.16%
2018-10-25	0	61.30	59.35	-	61.30	61.30	100	6,130	61.300	61.30	59.35	-	61.30	61.30	100	61.300	1.16%
2018-10-24	0	60.60	-	-	-	-	0	0	-	60.60	-	-	-	-	0	-	0.00%
2018-10-23	0	60.60	-	61.10	60.60	60.60	600	36,360	60.600	60.60	-	61.10	60.60	60.60	600	60.600	-2.88%
2018-10-22	0	62.40	-	-	62.30	62.40	1,500	93,500	62.333	62.40	-	-	62.30	62.40	1,500	62.333	1.63%
2018-10-19	0	61.40	58.25	-	59.90	61.40	2,000	120,875	60.438	61.40	58.25	-	59.90	61.40	2,000	60.438	2.08%
2018-10-18	0	60.15	-	-	60.15	60.15	1,000	60,150	60.150	60.15	-	-	60.15	60.15	1,000	60.150	0.50%
2018-10-16	0	59.85	59.60	-	59.75	60.65	6,000	360,950	60.158	59.85	59.60	-	59.75	60.65	6,000	60.158	-3.16%
2018-10-15	0	61.80	-	-	-	-	0	0	-	61.80	-	-	-	-	0	-	0.00%
2018-10-12	0	61.80	-	-	61.80	61.80	100	6,180	61.800	61.80	-	-	61.80	61.80	100	61.800	2.83%
2018-10-11	0	60.10	59.75	-	60.10	60.90	200	12,100	60.500	60.10	59.75	-	60.10	60.90	200	60.500	-5.13%
2018-10-10	0	63.35	63.00	-	-	-	0	0	-	63.35	63.00	-	-	-	0	-	0.00%
2018-10-09	0	63.35	63.30	-	63.30	63.35	1,200	75,965	63.304	63.35	63.30	-	63.30	63.35	1,200	63.304	-0.78%
2018-10-08	0	63.85	63.40	-	63.50	64.85	5,900	378,005	64.069	63.85	63.40	-	63.50	64.85	5,900	64.069	-2.52%
2018-10-05	0	65.50	64.80	-	-	-	0	0	-	65.50	64.80	-	-	-	0	-	0.00%
2018-10-04	0	65.50	65.30	-	65.50	65.80	1,000	65,710	65.710	65.50	65.30	-	65.50	65.80	1,000	65.710	-1.95%
2018-10-03	0	66.80	65.80	66.80	66.20	66.95	1,000	66,575	66.575	66.80	65.80	66.80	66.20	66.95	1,000	66.575	0.07%
2018-10-02	0	66.75	65.80	-	66.90	66.90	1,000	66,900	66.900	66.75	65.80	-	66.90	66.90	1,000	66.900	-4.51%
2018-09-28	0	69.90	-	69.90	-	-	0	0	-	69.90	-	69.90	-	-	0	-	-0.07%
2018-09-27	0	69.95	-	-	-	-	0	0	-	69.95	-	-	-	-	0	-	0.00%
2018-09-26	0	69.95	-	71.80	69.95	69.95	1,000	69,950	69.950	69.95	-	71.80	69.95	69.95	1,000	69.950	0.00%
2018-09-24	0	69.95	-	71.80	69.95	69.95	1,000	69,950	69.950	69.95	-	71.80	69.95	69.95	1,000	69.950	-2.91%
2018-09-21	0	72.05	-	-	71.30	72.05	6,000	431,230	71.872	72.05	-	-	71.30	72.05	6,000	71.872	2.42%
2018-09-20	0	70.35	-	70.35	70.70	70.70	1,000	70,700	70.700	70.35	-	70.35	70.70	70.70	1,000	70.700	1.81%
2018-09-19	0	69.10	-	-	-	-	0	0	-	69.10	-	-	-	-	0	-	0.00%
2018-09-18	0	69.10	-	-	69.10	69.10	100	6,910	69.100	69.10	-	-	69.10	69.10	100	69.100	0.73%
2018-09-17	0	68.60	-	-	68.60	68.60	400	27,440	68.600	68.60	-	-	68.60	68.60	400	68.600	0.88%
2018-09-14	0	68.00	68.00	-	-	-	0	0	-	68.00	68.00	-	-	-	0	-	0.00%
2018-09-13	0	68.00	68.00	-	-	-	0	0	-	68.00	68.00	-	-	-	0	-	2.10%
2018-09-12	0	66.60	66.60	-	66.50	66.50	600	39,900	66.500	66.60	66.60	-	66.50	66.50	600	66.500	-0.37%
2018-09-11	0	66.85	66.85	-	66.70	67.60	1,800	120,895	67.164	66.85	66.85	-	66.70	67.60	1,800	67.164	-1.26%
2018-09-10	0	67.70	67.60	67.70	67.70	67.70	200	13,540	67.700	67.70	67.60	67.70	67.70	67.70	200	67.700	-1.02%
2018-09-07	0	68.40	68.40	-	67.80	68.70	5,900	403,145	68.330	68.40	68.40	-	67.80	68.70	5,900	68.330	-0.36%
2018-09-06	0	68.65	67.80	-	68.65	69.00	1,200	82,730	68.942	68.65	67.80	-	68.65	69.00	1,200	68.942	-2.83%
2018-09-05	0	70.65	68.65	-	70.65	70.65	600	42,390	70.650	70.65	68.65	-	70.65	70.65	600	70.650	-0.49%
2018-09-04	0	71.00	-	-	71.00	71.00	600	42,600	71.000	71.00	-	-	71.00	71.00	600	71.000	-0.35%
2018-09-03	0	71.25	-	-	71.25	71.75	1,200	85,800	71.500	71.25	-	-	71.25	71.75	1,200	71.500	-0.70%
2018-08-31	0	71.75	-	-	71.75	71.75	1,000	71,750	71.750	71.75	-	-	71.75	71.75	1,000	71.750	-1.44%
2018-08-30	0	72.80	-	-	72.80	72.80	600	43,680	72.800	72.80	-	-	72.80	72.80	600	72.800	-0.27%
2018-08-29	0	73.00	-	-	73.00	73.00	100	7,300	73.000	73.00	-	-	73.00	73.00	100	73.000	0.62%
2018-08-28	0	72.55	-	-	72.55	73.25	1,300	94,815	72.935	72.55	-	-	72.55	73.25	1,300	72.935	-0.62%
2018-08-27	0	73.00	-	-	73.00	73.00	500	36,500	73.000	73.00	-	-	73.00	73.00	500	73.000	2.17%
2018-08-24	0	71.45	-	-	-	-	0	0	-	71.45	-	-	-	-	0	-	0.00%
2018-08-23	0	71.45	-	-	-	-	0	0	-	71.45	-	-	-	-	0	-	0.00%
2018-08-22	0	71.45	-	-	71.00	71.45	1,200	85,470	71.225	71.45	-	-	71.00	71.45	1,200	71.225	1.28%
2018-08-21	0	70.55	-	-	69.90	70.55	14,600	1,021,865	69.991	70.55	-	-	69.90	70.55	14,600	69.991	0.57%
2018-08-20	0	70.15	70.15	70.35	69.90	70.35	7,600	532,420	70.055	70.15	70.15	70.35	69.90	70.35	7,600	70.055	1.01%
2018-08-17	0	69.45	-	69.60	69.45	70.60	10,200	711,375	69.743	69.45	-	69.60	69.45	70.60	10,200	69.743	-0.07%
2018-08-16	0	69.50	-	-	69.50	69.50	600	41,700	69.500	69.50	-	-	69.50	69.50	600	69.500	-0.93%
2018-08-15	0	70.15	-	-	70.15	70.75	1,300	91,825	70.635	70.15	-	-	70.15	70.75	1,300	70.635	-1.61%
2018-08-14	0	71.30	71.40	71.55	70.65	71.30	2,100	148,700	70.810	71.30	71.40	71.55	70.65	71.30	2,100	70.810	-1.99%
2018-08-13	0	72.75	72.75	73.05	73.25	73.25	200	14,650	73.250	72.75	72.75	73.05	73.25	73.25	200	73.250	-0.68%
2018-08-10	0	73.25	-	-	73.20	73.55	8,100	593,205	73.235	73.25	-	-	73.20	73.55	8,100	73.235	1.88%
2018-08-09	0	71.90	71.90	-	70.90	71.90	400	28,540	71.350	71.90	71.90	-	70.90	71.90	400	71.350	1.41%
2018-08-08	0	70.90	71.10	71.40	70.90	70.90	600	42,540	70.900	70.90	71.10	71.40	70.90	70.90	600	70.900	-0.84%
2018-08-07	0	71.50	71.05	71.55	70.55	71.65	7,700	550,070	71.438	71.50	71.05	71.55	70.55	71.65	7,700	71.438	2.95%
2018-08-06	0	69.45	69.45	69.90	69.40	69.45	1,300	90,250	69.423	69.45	69.45	69.90	69.40	69.45	1,300	69.423	-0.43%
2018-08-03	0	69.75	69.25	69.75	69.35	69.75	2,400	166,680	69.450	69.75	69.25	69.75	69.35	69.75	2,400	69.450	0.94%
2018-08-02	0	69.10	-	-	69.10	69.30	1,400	96,860	69.186	69.10	-	-	69.10	69.30	1,400	69.186	-2.68%
2018-08-01	0	71.00	71.00	72.60	70.45	72.65	3,300	236,030	71.524	71.00	71.00	72.60	70.45	72.65	3,300	71.524	-1.93%
2018-07-31	0	72.40	71.45	-	-	-	0	0	-	72.40	71.45	-	-	-	0	-	0.00%
2018-07-30	0	72.40	-	-	72.40	72.40	200	14,480	72.400	72.40	-	-	72.40	72.40	200	72.400	-1.96%
2018-07-27	0	73.85	73.15	-	-	-	0	0	-	73.85	73.15	-	-	-	0	-	0.00%
2018-07-26	0	73.85	73.85	74.35	73.60	73.85	1,000	73,750	73.750	73.85	73.85	74.35	73.60	73.85	1,000	73.750	1.16%
2018-07-25	0	73.00	72.50	-	72.70	73.00	1,300	94,720	72.862	73.00	72.50	-	72.70	73.00	1,300	72.862	0.97%
2018-07-24	0	72.30	-	-	71.80	72.30	1,100	79,080	71.891	72.30	-	-	71.80	72.30	1,100	71.891	1.54%
2018-07-23	0	71.20	70.70	-	70.75	71.20	1,200	85,170	70.975	71.20	70.70	-	70.75	71.20	1,200	70.975	1.50%
2018-07-20	0	70.15	69.65	70.15	70.15	70.15	600	42,090	70.150	70.15	69.65	70.15	70.15	70.15	600	70.150	-0.71%
2018-07-19	0	70.65	70.15	71.15	70.65	70.65	600	42,390	70.650	70.65	70.15	71.15	70.65	70.65	600	70.650	-0.28%
2018-07-18	0	70.85	70.65	71.30	70.85	71.30	800	56,950	71.188	70.85	70.65	71.30	70.85	71.30	800	71.188	-0.70%
2018-07-17	0	71.35	70.65	71.35	-	-	0	0	-	71.35	70.65	71.35	-	-	0	-	-1.04%
2018-07-16	0	72.10	-	-	72.10	72.10	700	50,470	72.100	72.10	-	-	72.10	72.10	700	72.100	-1.10%
2018-07-13	0	72.90	-	73.40	72.90	72.90	1,000	72,900	72.900	72.90	-	73.40	72.90	72.90	1,000	72.900	2.53%
2018-07-12	0	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	0.00%
2018-07-11	0	71.10	-	-	71.10	71.40	200	14,250	71.250	71.10	-	-	71.10	71.40	200	71.250	-2.40%
2018-07-10	0	72.85	71.50	-	72.85	73.30	1,400	102,260	73.043	72.85	71.50	-	72.85	73.30	1,400	73.043	-0.61%
2018-07-09	0	73.30	69.40	-	73.30	73.30	100	7,330	73.300	73.30	69.40	-	73.30	73.30	100	73.300	3.90%
2018-07-06	0	70.55	69.40	-	-	-	0	0	-	70.55	69.40	-	-	-	0	-	0.00%
2018-07-05	0	70.55	69.40	-	70.55	71.30	1,100	78,095	70.996	70.55	69.40	-	70.55	71.30	1,100	70.995	0.07%
2018-07-04	0	70.50	69.40	-	70.50	71.15	2,000	141,750	70.875	70.50	69.40	-	70.50	71.15	2,000	70.875	-1.81%
2018-07-03	0	71.80	71.30	-	70.30	71.80	1,300	93,070	71.592	71.80	71.30	-	70.30	71.80	1,300	71.592	-0.83%
2018-06-29	0	72.40	72.40	72.90	71.95	71.95	600	43,170	71.950	72.40	72.40	72.90	71.95	71.95	600	71.950	1.97%
2018-06-28	0	71.00	-	73.20	70.60	72.70	2,000	142,560	71.280	71.00	-	73.20	70.60	72.70	2,000	71.280	-4.05%
2018-06-27	0	74.00	71.50	74.45	74.00	74.00	600	44,400	74.000	74.00	71.50	74.45	74.00	74.00	600	74.000	-0.54%
2018-06-26	0	74.40	74.00	-	74.00	74.40	1,300	96,420	74.169	74.40	74.00	-	74.00	74.40	1,300	74.169	-4.06%
2018-06-25	0	77.55	-	78.00	77.55	77.55	100	7,755	77.550	77.55	-	78.00	77.55	77.55	100	77.550	0.00%
2018-06-22	0	77.55	77.55	78.00	77.55	77.55	800	62,040	77.550	77.55	77.55	78.00	77.55	77.55	800	77.550	-3.72%
2018-06-21	0	80.55	-	-	-	-	0	0	-	80.55	-	-	-	-	0	-	0.00%
2018-06-20	0	80.55	76.70	80.55	-	-	0	0	-	80.55	76.70	80.55	-	-	0	-	0.00%
2018-06-19	0	80.55	80.05	80.55	-	-	0	0	-	80.55	80.05	80.55	-	-	0	-	0.00%
2018-06-15	0	80.55	-	82.50	-	-	0	0	-	80.55	-	82.50	-	-	0	-	0.00%
2018-06-14	0	80.55	-	82.05	80.50	82.05	1,800	146,735	81.519	80.55	-	82.05	80.50	82.05	1,800	81.519	-1.47%
2018-06-13	0	81.75	81.40	82.50	81.75	82.50	1,500	123,050	82.033	81.75	81.40	82.50	81.75	82.50	1,500	82.033	0.00%
2018-06-12	0	81.75	81.25	82.50	81.75	81.75	600	49,050	81.750	81.75	81.25	82.50	81.75	81.75	600	81.750	0.00%
2018-06-11	0	81.75	75.00	81.75	81.20	81.75	1,100	89,595	81.450	81.75	75.00	81.75	81.20	81.75	1,100	81.450	0.55%
2018-06-08	0	81.30	-	82.50	81.70	81.70	600	49,020	81.700	81.30	-	82.50	81.70	81.70	600	81.700	-1.03%
2018-06-07	0	82.15	81.95	82.15	82.15	82.15	500	41,075	82.150	82.15	81.95	82.15	82.15	82.15	500	82.150	-0.06%
2018-06-06	0	82.20	81.70	82.20	82.20	82.20	900	73,980	82.200	82.20	81.70	82.20	82.20	82.20	900	82.200	0.31%
2018-06-05	0	81.95	81.95	82.45	79.00	81.85	6,100	484,960	79.502	81.95	81.95	82.45	79.00	81.85	6,100	79.502	3.93%
2018-06-04	0	78.85	-	-	-	-	0	0	-	78.85	-	-	-	-	0	-	0.00%
2018-06-01	0	78.85	78.35	78.85	-	-	0	0	-	78.85	78.35	78.85	-	-	0	-	0.00%
2018-05-31	0	78.85	-	-	-	-	0	0	-	78.85	-	-	-	-	0	-	0.00%
2018-05-30	0	78.85	76.65	-	-	-	0	0	-	78.85	76.65	-	-	-	0	-	0.00%
2018-05-29	0	78.85	-	-	78.85	78.85	600	47,310	78.850	78.85	-	-	78.85	78.85	600	78.850	-0.25%
2018-05-28	0	79.05	79.05	79.55	73.40	79.05	1,100	84,795	77.086	79.05	79.05	79.55	73.40	79.05	1,100	77.086	-0.06%
2018-05-25	0	79.10	79.10	79.60	-	-	0	0	-	79.10	79.10	79.60	-	-	0	-	0.00%
2018-05-24	0	79.10	-	79.30	79.10	79.10	600	47,460	79.100	79.10	-	79.30	79.10	79.10	600	79.100	-0.75%
2018-05-23	0	79.70	-	-	79.70	79.70	600	47,820	79.700	79.70	-	-	79.70	79.70	600	79.700	-1.48%
2018-05-21	0	80.90	80.65	80.90	80.90	81.05	1,200	97,225	81.021	80.90	80.65	80.90	80.90	81.05	1,200	81.021	0.50%
2018-05-18	0	80.50	-	-	80.50	80.50	1,000	80,500	80.500	80.50	-	-	80.50	80.50	1,000	80.500	0.25%
2018-05-17	0	80.30	-	80.80	80.35	80.35	600	48,210	80.350	80.30	-	80.80	80.35	80.35	600	80.350	-0.56%
2018-05-16	0	80.75	-	-	80.75	80.80	1,300	105,010	80.777	80.75	-	-	80.75	80.80	1,300	80.777	-0.06%
2018-05-15	0	80.80	80.80	81.20	-	-	0	0	-	80.80	80.80	81.20	-	-	0	-	0.00%
2018-05-14	0	80.80	-	-	80.50	80.90	6,300	508,435	80.704	80.80	-	-	80.50	80.90	6,300	80.704	2.54%
2018-05-11	0	78.80	78.60	-	78.80	78.80	600	47,280	78.800	78.80	78.60	-	78.80	78.80	600	78.800	0.83%
2018-05-10	0	78.15	78.10	78.55	-	-	0	0	-	78.15	78.10	78.55	-	-	0	-	0.00%
2018-05-09	0	78.15	78.15	78.65	76.45	76.45	600	45,870	76.450	78.15	78.15	78.65	76.45	76.45	600	76.450	2.29%
2018-05-08	0	76.40	76.05	-	76.40	76.40	600	45,840	76.400	76.40	76.05	-	76.40	76.40	600	76.400	-0.13%
2018-05-07	0	76.50	76.05	78.05	76.50	77.60	1,100	84,785	77.077	76.50	76.05	78.05	76.50	77.60	1,100	77.077	-1.42%
2018-05-04	0	77.60	-	-	-	-	0	0	-	77.60	-	-	-	-	0	-	0.00%
2018-05-03	0	77.60	77.15	77.60	77.60	77.60	700	54,320	77.600	77.60	77.15	77.60	77.60	77.60	700	77.600	-1.02%
2018-05-02	0	78.40	78.40	78.85	78.40	78.40	700	54,880	78.400	78.40	78.40	78.85	78.40	78.40	700	78.400	-0.13%
2018-04-30	0	78.50	78.30	-	78.50	78.65	600	47,115	78.525	78.50	78.30	-	78.50	78.65	600	78.525	1.95%
2018-04-27	0	77.00	-	-	-	-	0	0	-	77.00	-	-	-	-	0	-	0.00%
2018-04-26	0	77.00	76.70	76.90	77.20	77.80	3,300	255,730	77.494	77.00	76.70	76.90	77.20	77.80	3,300	77.494	-0.65%
2018-04-25	0	77.50	77.10	77.75	76.95	77.50	1,400	107,930	77.093	77.50	77.10	77.75	76.95	77.50	1,400	77.093	-0.19%
2018-04-24	0	77.65	77.65	78.00	77.00	77.55	1,900	146,665	77.192	77.65	77.65	78.00	77.00	77.55	1,900	77.192	2.17%
2018-04-23	0	76.00	-	76.45	76.00	76.35	200	15,235	76.175	76.00	-	76.45	76.00	76.35	200	76.175	-1.23%
2018-04-20	0	76.95	76.35	77.30	76.95	76.95	1,700	130,825	76.956	76.95	76.35	77.30	76.95	76.95	1,700	76.956	-1.35%
2018-04-19	0	78.00	76.35	-	78.00	78.00	2,500	195,000	78.000	78.00	76.35	-	78.00	78.00	2,500	78.000	0.78%
2018-04-18	0	77.40	76.35	77.65	76.65	77.55	9,600	739,315	77.012	77.40	76.35	77.65	76.65	77.55	9,600	77.012	-0.51%
2018-04-17	0	77.80	-	78.30	77.00	78.05	2,500	194,090	77.636	77.80	-	78.30	77.00	78.05	2,500	77.636	-0.77%
2018-04-16	0	78.40	78.05	78.45	78.40	78.40	600	47,040	78.400	78.40	78.05	78.45	78.40	78.40	600	78.400	-2.61%
2018-04-13	0	80.50	80.20	80.70	-	-	0	0	-	80.50	80.20	80.70	-	-	0	-	0.00%
2018-04-12	0	80.50	-	80.90	80.50	80.50	400	32,200	80.500	80.50	-	80.90	80.50	80.50	400	80.500	0.19%
2018-04-11	0	80.35	-	-	-	-	0	0	-	80.35	-	-	-	-	0	-	0.00%
2018-04-10	0	80.35	79.60	-	-	-	0	0	-	80.35	79.60	-	-	-	0	-	2.75%
2018-04-09	0	78.20	-	-	78.20	78.25	2,000	156,475	78.238	78.20	-	-	78.20	78.25	2,000	78.238	1.10%
2018-04-06	0	77.35	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	0.00%
2018-04-04	0	77.35	-	-	-	-	0	0	-	77.35	-	-	-	-	0	-	0.00%
2018-04-03	0	77.35	-	-	77.35	77.35	100	7,735	77.350	77.35	-	-	77.35	77.35	100	77.350	-0.51%
2018-03-29	0	77.75	77.35	-	-	-	0	0	-	77.75	77.35	-	-	-	0	-	0.00%
2018-03-28	0	77.75	-	-	77.75	77.75	100	7,775	77.750	77.75	-	-	77.75	77.75	100	77.750	-1.02%
2018-03-27	0	78.55	-	-	-	-	0	0	-	78.55	-	-	-	-	0	-	1.22%
2018-03-26	0	77.60	77.35	77.80	-	-	0	0	-	77.60	77.35	77.80	-	-	0	-	0.00%
2018-03-23	0	77.60	75.40	-	-	-	0	0	-	77.60	75.40	-	-	-	0	-	-3.48%
2018-03-22	0	80.40	-	80.40	-	-	0	0	-	80.40	-	80.40	-	-	0	-	-0.31%
2018-03-21	0	80.65	79.10	81.70	80.65	81.35	2,000	162,025	81.013	80.65	79.10	81.70	80.65	81.35	2,000	81.013	1.96%
2018-03-20	0	79.10	79.10	79.55	78.50	78.50	600	47,100	78.500	79.10	79.10	79.55	78.50	78.50	600	78.500	-1.62%
2018-03-19	0	80.40	-	-	-	-	0	0	-	80.40	-	-	-	-	0	-	0.00%
2018-03-16	0	80.40	-	-	-	-	0	0	-	80.40	-	-	-	-	0	-	1.01%
2018-03-15	0	79.60	79.60	80.05	79.15	79.15	300	23,745	79.150	79.60	79.60	80.05	79.15	79.15	300	79.150	1.47%
2018-03-14	0	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	0.00%
2018-03-13	0	78.45	78.30	78.75	-	-	0	0	-	78.45	78.30	78.75	-	-	0	-	0.00%
2018-03-12	0	78.45	-	-	-	-	0	0	-	78.45	-	-	-	-	0	-	0.77%
2018-03-09	0	77.85	77.85	78.30	-	-	0	0	-	77.85	77.85	78.30	-	-	0	-	0.58%
2018-03-08	0	77.40	77.40	77.85	-	-	0	0	-	77.40	77.40	77.85	-	-	0	-	1.38%
2018-03-07	0	76.35	75.20	-	-	-	0	0	-	76.35	75.20	-	-	-	0	-	-0.13%
2018-03-06	0	76.45	75.20	-	-	-	0	0	-	76.45	75.20	-	-	-	0	-	0.39%
2018-03-05	0	76.15	75.20	-	76.15	76.15	500	38,075	76.150	76.15	75.20	-	76.15	76.15	500	76.150	-1.10%
2018-03-02	0	77.00	76.25	-	-	-	0	0	-	77.00	76.25	-	-	-	0	-	0.00%
2018-03-01	0	77.00	77.00	77.40	76.65	76.65	1,000	76,650	76.650	77.00	77.00	77.40	76.65	76.65	1,000	76.650	1.32%
2018-02-28	0	76.00	-	-	-	-	0	0	-	76.00	-	-	-	-	0	-	-2.56%
2018-02-27	0	78.00	-	-	-	-	0	0	-	78.00	-	-	-	-	0	-	0.00%
2018-02-26	0	78.00	78.00	78.45	-	-	0	0	-	78.00	78.00	78.45	-	-	0	-	0.00%
2018-02-23	0	78.00	77.85	78.30	78.00	78.00	500	39,000	78.000	78.00	77.85	78.30	78.00	78.00	500	78.000	0.91%
2018-02-22	0	77.30	-	-	-	-	0	0	-	77.30	-	-	-	-	0	-	-0.77%
2018-02-21	0	77.90	-	-	77.15	77.15	2,500	192,875	77.150	77.90	-	-	77.15	77.15	2,500	77.150	1.17%
2018-02-20	0	77.00	77.00	77.25	77.00	77.50	1,500	116,000	77.333	77.00	77.00	77.25	77.00	77.50	1,500	77.333	-0.58%
2018-02-15	0	77.45	-	-	77.45	77.45	1,000	77,450	77.450	77.45	-	-	77.45	77.45	1,000	77.450	2.65%
2018-02-14	0	75.45	75.45	75.90	74.75	74.75	300	22,425	74.750	75.45	75.45	75.90	74.75	74.75	300	74.750	1.96%
2018-02-13	0	74.00	74.00	74.20	-	-	0	0	-	74.00	74.00	74.20	-	-	0	-	0.68%
2018-02-12	0	73.50	-	73.50	73.35	73.70	5,000	368,140	73.628	73.50	-	73.50	73.35	73.70	5,000	73.628	0.75%
2018-02-09	0	72.95	72.50	75.90	72.20	75.40	2,900	214,675	74.026	72.95	72.50	75.90	72.20	75.40	2,900	74.026	-3.63%
2018-02-08	0	75.70	75.40	75.70	75.80	77.00	1,200	91,280	76.067	75.70	75.40	75.70	75.80	77.00	1,200	76.067	-3.07%
2018-02-07	0	78.10	-	79.00	78.50	78.55	3,500	274,775	78.507	78.10	-	79.00	78.50	78.55	3,500	78.507	-0.95%
2018-02-06	0	78.85	78.50	80.00	78.50	78.85	7,200	565,410	78.529	78.85	78.50	80.00	78.50	78.85	7,200	78.529	-3.61%
2018-02-05	0	81.80	81.70	82.10	81.75	81.80	400	32,705	81.763	81.80	81.70	82.10	81.75	81.80	400	81.763	-1.86%
2018-02-02	0	83.35	83.40	-	83.35	83.35	800	66,680	83.350	83.35	83.40	-	83.35	83.35	800	83.350	0.00%
2018-02-01	0	83.35	78.50	85.25	-	-	0	0	-	83.35	78.50	85.25	-	-	0	-	0.48%
2018-01-31	0	82.95	82.95	83.10	82.80	82.80	1,300	107,640	82.800	82.95	82.95	83.10	82.80	82.80	1,300	82.800	-0.42%
2018-01-30	0	83.30	82.80	85.15	83.30	84.55	1,200	100,710	83.925	83.30	82.80	85.15	83.30	84.55	1,200	83.925	-1.48%
2018-01-29	0	84.55	82.80	85.25	84.55	85.45	1,600	136,135	85.084	84.55	82.80	85.25	84.55	85.45	1,600	85.084	-1.11%
2018-01-26	0	85.50	84.00	-	84.80	85.50	1,900	161,960	85.242	85.50	84.00	-	84.80	85.50	1,900	85.242	3.45%
2018-01-25	0	82.65	78.50	-	82.65	82.65	1,000	82,650	82.650	82.65	78.50	-	82.65	82.65	1,000	82.650	-0.72%
2018-01-24	0	83.25	78.50	-	83.25	83.25	3,500	291,375	83.250	83.25	78.50	-	83.25	83.25	3,500	83.250	0.30%
2018-01-23	0	83.00	78.50	-	83.00	83.00	800	66,400	83.000	83.00	78.50	-	83.00	83.00	800	83.000	0.00%
2018-01-22	0	83.00	82.00	-	81.25	83.00	3,400	281,580	82.818	83.00	82.00	-	81.25	83.00	3,400	82.818	2.09%
2018-01-19	0	81.30	78.50	-	81.30	81.85	1,500	122,355	81.570	81.30	78.50	-	81.30	81.85	1,500	81.570	0.99%
2018-01-18	0	80.50	80.25	80.75	80.50	80.75	700	56,375	80.536	80.50	80.25	80.75	80.50	80.75	700	80.536	-0.31%
2018-01-17	0	80.75	80.60	-	79.50	84.00	3,000	244,780	81.593	80.75	80.60	-	79.50	84.00	3,000	81.593	0.12%
2018-01-16	0	80.65	80.65	-	-	-	0	0	-	80.65	80.65	-	-	-	0	-	1.26%
2018-01-15	0	79.65	78.50	-	79.30	79.90	900	71,640	79.600	79.65	78.50	-	79.30	79.90	900	79.600	-1.73%
2018-01-12	0	81.05	81.05	81.55	-	-	0	0	-	81.05	81.05	81.55	-	-	0	-	0.00%
2018-01-11	0	81.05	80.80	81.55	80.65	81.05	2,400	193,695	80.706	81.05	80.80	81.55	80.65	81.05	2,400	80.706	-0.73%
2018-01-10	0	81.65	81.15	-	81.05	82.20	13,500	1,105,240	81.870	81.65	81.15	-	81.05	82.20	13,500	81.870	0.43%
2018-01-09	0	81.30	75.00	81.30	80.95	81.30	6,600	535,610	81.153	81.30	75.00	81.30	80.95	81.30	6,600	81.153	0.62%
2018-01-08	0	80.80	75.00	-	80.80	81.30	5,500	445,965	81.085	80.80	75.00	-	80.80	81.30	5,500	81.085	3.32%
2018-01-05	0	78.20	76.30	-	77.25	78.20	2,200	170,885	77.675	78.20	76.30	-	77.25	78.20	2,200	77.675	2.49%
2018-01-04	0	76.30	76.30	-	75.50	75.70	800	60,465	75.581	76.30	76.30	-	75.50	75.70	800	75.581	0.00%
2018-01-03	0	76.30	76.00	76.30	76.30	76.30	100	7,630	76.300	76.30	76.00	76.30	76.30	76.30	100	76.300	0.99%
2018-01-02	0	75.55	75.25	75.65	73.40	75.65	4,000	297,135	74.284	75.55	75.25	75.65	73.40	75.65	4,000	74.284	3.64%
2017-12-29	0	72.90	-	74.00	-	-	0	0	-	72.90	-	74.00	-	-	0	-	1.96%
2017-12-28	0	71.50	-	71.50	71.50	71.50	1,100	78,650	71.500	71.50	-	71.50	71.50	71.50	1,100	71.500	2.36%
2017-12-27	0	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	0.00%
2017-12-22	0	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	0.00%
2017-12-21	0	69.85	-	-	-	-	0	0	-	69.85	-	-	-	-	0	-	0.00%
2017-12-20	0	69.85	-	-	68.85	69.90	2,000	138,750	69.375	69.85	-	-	68.85	69.90	2,000	69.375	0.94%
2017-12-19	0	69.20	-	70.10	68.90	69.50	4,100	283,450	69.134	69.20	-	70.10	68.90	69.50	4,100	69.134	0.00%
2017-12-18	0	69.20	-	69.75	69.20	69.20	1,100	76,120	69.200	69.20	-	69.75	69.20	69.20	1,100	69.200	0.29%
2017-12-15	0	69.00	-	69.50	69.00	69.95	6,100	424,170	69.536	69.00	-	69.50	69.00	69.95	6,100	69.536	-3.50%
2017-12-14	0	71.50	-	-	70.60	71.50	1,700	120,450	70.853	71.50	-	-	70.60	71.50	1,700	70.853	2.07%
2017-12-13	0	70.05	-	71.00	68.80	70.05	4,300	299,005	69.536	70.05	-	71.00	68.80	70.05	4,300	69.536	0.94%
2017-12-12	0	69.40	-	71.00	-	-	0	0	-	69.40	-	71.00	-	-	0	-	0.00%
2017-12-11	0	69.40	-	73.00	-	-	0	0	-	69.40	-	73.00	-	-	0	-	1.68%
2017-12-08	0	68.25	-	73.00	-	-	0	0	-	68.25	-	73.00	-	-	0	-	0.00%
2017-12-07	0	68.25	68.25	73.00	67.50	69.65	3,400	231,380	68.053	68.25	68.25	73.00	67.50	69.65	3,400	68.053	-1.94%
2017-12-06	0	69.60	69.15	70.05	69.60	69.60	1,000	69,600	69.600	69.60	69.15	70.05	69.60	69.60	1,000	69.600	-1.97%
2017-12-05	0	71.00	-	73.00	-	-	0	0	-	71.00	-	73.00	-	-	0	-	0.00%
2017-12-04	0	71.00	-	73.00	70.75	72.50	3,500	250,130	71.466	71.00	-	73.00	70.75	72.50	3,500	71.466	-0.14%
2017-12-01	0	71.10	-	73.00	-	-	0	0	-	71.10	-	73.00	-	-	0	-	0.00%
2017-11-30	0	71.10	-	-	-	-	0	0	-	71.10	-	-	-	-	0	-	-0.42%
2017-11-29	0	71.40	71.40	71.90	-	-	0	0	-	71.40	71.40	71.90	-	-	0	-	1.28%
2017-11-28	0	70.50	-	-	70.50	70.50	1,000	70,500	70.500	70.50	-	-	70.50	70.50	1,000	70.500	-1.95%
2017-11-27	0	71.90	70.85	-	-	-	0	0	-	71.90	70.85	-	-	-	0	-	0.00%
2017-11-24	0	71.90	71.65	72.35	71.90	71.90	1,000	71,900	71.900	71.90	71.65	72.35	71.90	71.90	1,000	71.900	0.07%
2017-11-23	0	71.85	71.35	71.85	-	-	0	0	-	71.85	71.35	71.85	-	-	0	-	-0.28%
2017-11-22	0	72.05	72.05	72.55	-	-	0	0	-	72.05	72.05	72.55	-	-	0	-	1.05%
2017-11-21	0	71.30	-	-	70.85	71.30	1,800	127,890	71.050	71.30	-	-	70.85	71.30	1,800	71.050	0.42%
2017-11-20	0	71.00	-	-	71.00	71.00	700	49,700	71.000	71.00	-	-	71.00	71.00	700	71.000	-0.21%
2017-11-17	0	71.15	-	-	71.05	71.15	600	42,680	71.133	71.15	-	-	71.05	71.15	600	71.133	-0.84%
2017-11-16	0	71.75	-	-	-	-	0	0	-	71.75	-	-	-	-	0	-	0.00%
2017-11-15	0	71.75	-	-	71.75	72.25	1,300	93,825	72.173	71.75	-	-	71.75	72.25	1,300	72.173	-0.69%
2017-11-14	0	72.25	-	-	71.80	72.25	400	28,800	72.000	72.25	-	-	71.80	72.25	400	72.000	0.63%
2017-11-13	0	71.80	-	-	71.80	72.30	200	14,410	72.050	71.80	-	-	71.80	72.30	200	72.050	-0.69%
2017-11-10	0	72.30	-	-	-	-	0	0	-	72.30	-	-	-	-	0	-	0.00%
2017-11-09	0	72.30	72.10	72.50	-	-	0	0	-	72.30	72.10	72.50	-	-	0	-	0.00%
2017-11-08	0	72.30	-	-	72.30	72.30	2,100	151,830	72.300	72.30	-	-	72.30	72.30	2,100	72.300	0.00%
2017-11-07	0	72.30	-	-	71.50	72.30	600	43,030	71.717	72.30	-	-	71.50	72.30	600	71.717	2.41%
2017-11-06	0	70.60	70.00	-	70.45	71.65	2,600	184,300	70.885	70.60	70.00	-	70.45	71.65	2,600	70.885	-1.47%
2017-11-03	0	71.65	-	-	-	-	0	0	-	71.65	-	-	-	-	0	-	0.00%
2017-11-02	0	71.65	-	-	71.65	72.20	200	14,385	71.925	71.65	-	-	71.65	72.20	200	71.925	-0.76%
2017-11-01	0	72.20	-	-	72.20	72.50	400	28,950	72.375	72.20	-	-	72.20	72.50	400	72.375	0.42%
2017-10-31	0	71.90	71.90	-	-	-	0	0	-	71.90	71.90	-	-	-	0	-	0.35%
2017-10-30	0	71.65	-	71.95	71.65	73.55	3,900	281,495	72.178	71.65	-	71.95	71.65	73.55	3,900	72.178	-1.58%
2017-10-27	0	72.80	72.00	75.65	72.80	73.35	900	65,820	73.133	72.80	72.00	75.65	72.80	73.35	900	73.133	-1.36%
2017-10-26	0	73.80	71.00	75.65	73.85	73.85	1,500	110,775	73.850	73.80	71.00	75.65	73.85	73.85	1,500	73.850	-1.07%
2017-10-25	0	74.60	71.00	75.65	73.85	74.60	300	22,265	74.217	74.60	71.00	75.65	73.85	74.60	300	74.217	0.95%
2017-10-24	0	73.90	71.00	75.10	73.90	75.05	4,000	297,580	74.395	73.90	71.00	75.10	73.90	75.05	4,000	74.395	0.20%
2017-10-23	0	73.75	-	-	-	-	0	0	-	73.75	-	-	-	-	0	-	0.00%
2017-10-20	0	73.75	-	75.65	73.00	74.00	1,200	88,210	73.508	73.75	-	75.65	73.00	74.00	1,200	73.508	1.58%
2017-10-19	0	72.60	-	75.65	72.60	75.00	1,200	88,510	73.758	72.60	-	75.65	72.60	75.00	1,200	73.758	-1.56%
2017-10-18	0	73.75	73.75	75.65	-	-	0	0	-	73.75	73.75	75.65	-	-	0	-	0.75%
2017-10-17	0	73.20	-	-	73.00	73.20	400	29,220	73.050	73.20	-	-	73.00	73.20	400	73.050	0.00%
2017-10-16	0	73.20	-	75.65	73.20	73.95	400	29,425	73.563	73.20	-	75.65	73.20	73.95	400	73.563	-0.48%
2017-10-13	0	73.55	-	-	-	-	0	0	-	73.55	-	-	-	-	0	-	0.00%
2017-10-12	0	73.55	-	-	72.30	73.55	1,500	109,155	72.770	73.55	-	-	72.30	73.55	1,500	72.770	1.59%
2017-10-11	0	72.40	-	75.65	72.40	73.35	600	43,535	72.558	72.40	-	75.65	72.40	73.35	600	72.558	-0.82%
2017-10-10	0	73.00	-	75.65	-	-	0	0	-	73.00	-	75.65	-	-	0	-	0.00%
2017-10-09	0	73.00	-	75.65	73.00	75.15	1,800	133,145	73.969	73.00	-	75.65	73.00	75.15	1,800	73.969	-2.86%
2017-10-06	0	75.15	-	75.65	75.15	75.40	1,000	75,250	75.250	75.15	-	75.65	75.15	75.40	1,000	75.250	4.52%
2017-10-04	0	71.90	62.95	75.65	-	-	0	0	-	71.90	62.95	75.65	-	-	0	-	0.00%
2017-10-03	0	71.90	-	-	71.90	71.95	1,000	71,925	71.925	71.90	-	-	71.90	71.95	1,000	71.925	1.20%
2017-09-29	0	71.05	50.60	73.65	70.65	70.65	100	7,065	70.650	71.05	50.60	73.65	70.65	70.65	100	70.650	0.57%
2017-09-28	0	70.65	-	70.90	70.55	71.35	3,400	241,400	71.000	70.65	-	70.90	70.55	71.35	3,400	71.000	-7.34%
2017-09-27	0	76.25	-	-	76.25	77.80	3,200	245,390	76.684	76.25	-	-	76.25	77.80	3,200	76.684	-1.36%
2017-09-26	0	77.30	-	-	77.30	77.30	1,000	77,300	77.300	77.30	-	-	77.30	77.30	1,000	77.300	0.65%
2017-09-25	0	76.80	-	-	76.30	76.80	900	68,920	76.578	76.80	-	-	76.30	76.80	900	76.578	0.66%
2017-09-22	0	76.30	75.85	-	75.80	76.30	1,100	83,430	75.846	76.30	75.85	-	75.80	76.30	1,100	75.845	0.86%
2017-09-21	0	75.65	75.65	-	75.65	75.65	1,100	83,215	75.650	75.65	75.65	-	75.65	75.65	1,100	75.650	0.13%
2017-09-20	0	75.55	75.55	-	75.55	75.60	1,800	136,000	75.556	75.55	75.55	-	75.55	75.60	1,800	75.556	-0.07%
2017-09-19	0	75.60	74.90	-	75.10	75.65	3,200	241,585	75.495	75.60	74.90	-	75.10	75.65	3,200	75.495	-0.07%
2017-09-18	0	75.65	74.00	-	74.00	75.65	900	67,095	74.550	75.65	74.00	-	74.00	75.65	900	74.550	2.93%
2017-09-15	0	73.50	73.50	-	71.80	73.50	1,600	116,920	73.075	73.50	73.50	-	71.80	73.50	1,600	73.075	2.37%
2017-09-14	0	71.80	-	-	71.10	71.80	1,900	135,700	71.421	71.80	-	-	71.10	71.80	1,900	71.421	1.56%
2017-09-13	0	70.70	70.70	-	70.70	70.70	700	49,490	70.700	70.70	70.70	-	70.70	70.70	700	70.700	-0.28%
2017-09-12	0	70.90	70.55	-	70.90	70.95	1,100	77,995	70.905	70.90	70.55	-	70.90	70.95	1,100	70.905	-0.07%
2017-09-11	0	70.95	70.95	-	-	-	0	0	-	70.95	70.95	-	-	-	0	-	1.50%
2017-09-08	0	69.90	-	-	69.85	69.90	1,300	90,840	69.877	69.90	-	-	69.85	69.90	1,300	69.877	0.72%
2017-09-07	0	69.40	68.95	69.40	69.50	69.50	200	13,900	69.500	69.40	68.95	69.40	69.50	69.50	200	69.500	2.51%
2017-09-06	0	67.70	67.70	-	67.70	67.70	700	47,390	67.700	67.70	67.70	-	67.70	67.70	700	67.700	0.22%
2017-09-05	0	67.55	67.55	-	-	-	0	0	-	67.55	67.55	-	-	-	0	-	0.30%
2017-09-04	0	67.35	-	-	-	-	0	0	-	67.35	-	-	-	-	0	-	0.00%
2017-09-01	0	67.35	-	-	-	-	0	0	-	67.35	-	-	-	-	0	-	0.00%
2017-08-31	0	67.35	-	-	-	-	0	0	-	67.35	-	-	-	-	0	-	0.00%
2017-08-30	0	67.35	-	-	67.35	67.35	200	13,470	67.350	67.35	-	-	67.35	67.35	200	67.350	2.05%
2017-08-29	0	66.00	64.00	-	65.25	66.00	6,600	434,850	65.886	66.00	64.00	-	65.25	66.00	6,600	65.886	1.54%
2017-08-28	0	65.00	65.00	65.85	-	-	0	0	-	65.00	65.00	65.85	-	-	0	-	0.00%
2017-08-25	0	65.00	-	-	65.00	65.00	100	6,500	65.000	65.00	-	-	65.00	65.00	100	65.000	2.36%
2017-08-24	0	63.50	-	-	63.50	63.50	600	38,100	63.500	63.50	-	-	63.50	63.50	600	63.500	0.79%
2017-08-22	0	63.00	63.00	-	-	-	0	0	-	63.00	63.00	-	-	-	0	-	0.40%
2017-08-21	0	62.75	-	-	62.70	62.80	1,900	119,225	62.750	62.75	-	-	62.70	62.80	1,900	62.750	0.88%
2017-08-18	0	62.20	-	-	62.20	62.95	1,300	81,460	62.662	62.20	-	-	62.20	62.95	1,300	62.662	-1.19%
2017-08-17	0	62.95	-	-	-	-	0	0	-	62.95	-	-	-	-	0	-	0.00%
2017-08-16	0	62.95	62.50	-	-	-	0	0	-	62.95	62.50	-	-	-	0	-	-0.24%
2017-08-15	0	63.10	62.75	-	63.10	63.10	600	37,860	63.100	63.10	62.75	-	63.10	63.10	600	63.100	-1.41%
2017-08-14	0	64.00	63.45	-	-	-	0	0	-	64.00	63.45	-	-	-	0	-	0.00%
2017-08-11	0	64.00	-	-	64.00	64.05	900	57,620	64.022	64.00	-	-	64.00	64.05	900	64.022	-0.08%
2017-08-10	0	64.05	-	-	64.05	64.65	1,100	70,610	64.191	64.05	-	-	64.05	64.65	1,100	64.191	-1.08%
2017-08-09	0	64.75	-	-	-	-	0	0	-	64.75	-	-	-	-	0	-	0.00%
2017-08-08	0	64.75	64.00	-	64.75	64.75	600	38,850	64.750	64.75	64.00	-	64.75	64.75	600	64.750	0.00%
2017-08-07	0	64.75	-	-	64.75	64.75	600	38,850	64.750	64.75	-	-	64.75	64.75	600	64.750	0.00%
2017-08-04	0	64.75	-	-	64.75	64.75	600	38,850	64.750	64.75	-	-	64.75	64.75	600	64.750	0.00%
2017-08-03	0	64.75	-	-	64.75	64.90	700	45,340	64.771	64.75	-	-	64.75	64.90	700	64.771	-0.23%
2017-08-02	0	64.90	-	-	64.90	64.90	600	38,940	64.900	64.90	-	-	64.90	64.90	600	64.900	0.00%
2017-08-01	0	64.90	-	-	64.90	64.90	600	38,940	64.900	64.90	-	-	64.90	64.90	600	64.900	0.00%
2017-07-31	0	64.90	-	-	-	-	0	0	-	64.90	-	-	-	-	0	-	0.00%
2017-07-28	0	64.90	-	-	64.90	65.00	1,000	64,970	64.970	64.90	-	-	64.90	65.00	1,000	64.970	1.33%
2017-07-27	0	64.05	-	-	62.80	64.05	1,400	88,795	63.425	64.05	-	-	62.80	64.05	1,400	63.425	1.91%
2017-07-26	0	62.85	-	-	-	-	0	0	-	62.85	-	-	-	-	0	-	0.00%
2017-07-25	0	62.85	-	-	-	-	0	0	-	62.85	-	-	-	-	0	-	0.00%
2017-07-24	0	62.85	-	-	62.85	62.85	600	37,710	62.850	62.85	-	-	62.85	62.85	600	62.850	0.80%
2017-07-21	0	62.35	-	-	-	-	0	0	-	62.35	-	-	-	-	0	-	0.00%
2017-07-20	0	62.35	-	-	62.35	62.35	500	31,175	62.350	62.35	-	-	62.35	62.35	500	62.350	1.14%
2017-07-19	0	61.65	61.65	-	-	-	0	0	-	61.65	61.65	-	-	-	0	-	0.74%
2017-07-18	0	61.20	-	-	61.20	61.20	200	12,240	61.200	61.20	-	-	61.20	61.20	200	61.200	0.00%
2017-07-17	0	61.20	-	-	-	-	0	0	-	61.20	-	-	-	-	0	-	0.00%
2017-07-14	0	61.20	59.70	-	60.00	61.20	1,600	96,360	60.225	61.20	59.70	-	60.00	61.20	1,600	60.225	2.51%
2017-07-13	0	59.70	59.60	-	-	-	0	0	-	59.70	59.60	-	-	-	0	-	0.00%
2017-07-12	0	59.70	-	-	59.70	59.70	600	35,820	59.700	59.70	-	-	59.70	59.70	600	59.700	0.00%
2017-07-11	0	59.70	59.70	-	-	-	0	0	-	59.70	59.70	-	-	-	0	-	0.93%
2017-07-10	0	59.15	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	0.00%
2017-07-07	0	59.15	-	-	-	-	0	0	-	59.15	-	-	-	-	0	-	-0.34%
2017-07-06	0	59.35	-	-	-	-	0	0	-	59.35	-	-	-	-	0	-	0.00%
2017-07-05	0	59.35	-	-	-	-	0	0	-	59.35	-	-	-	-	0	-	0.00%
2017-07-04	0	59.35	-	-	59.35	59.85	800	47,825	59.781	59.35	-	-	59.35	59.85	800	59.781	0.08%
2017-07-03	0	59.30	-	-	59.30	59.30	700	41,510	59.300	59.30	-	-	59.30	59.30	700	59.300	1.28%
2017-06-30	0	58.55	-	-	-	-	0	0	-	58.55	-	-	-	-	0	-	0.00%
2017-06-29	0	58.55	-	-	58.55	58.55	600	35,130	58.550	58.55	-	-	58.55	58.55	600	58.550	0.00%
2017-06-28	0	58.55	-	-	-	-	0	0	-	58.55	-	-	-	-	0	-	0.00%
2017-06-27	0	58.55	-	-	58.55	58.55	600	35,130	58.550	58.55	-	-	58.55	58.55	600	58.550	0.86%
2017-06-26	0	58.05	-	-	-	-	0	0	-	58.05	-	-	-	-	0	-	0.00%
2017-06-23	0	58.05	-	-	-	-	0	0	-	58.05	-	-	-	-	0	-	0.00%
2017-06-22	0	58.05	-	-	58.05	58.45	1,200	69,900	58.250	58.05	-	-	58.05	58.45	1,200	58.250	-0.68%
2017-06-21	0	58.45	-	-	58.45	58.45	400	23,380	58.450	58.45	-	-	58.45	58.45	400	58.450	-0.34%
2017-06-20	0	58.65	-	-	58.65	58.65	600	35,190	58.650	58.65	-	-	58.65	58.65	600	58.650	0.86%
2017-06-19	0	58.15	-	-	-	-	0	0	-	58.15	-	-	-	-	0	-	0.00%
2017-06-16	0	58.15	-	-	-	-	0	0	-	58.15	-	-	-	-	0	-	0.00%
2017-06-15	0	58.15	58.15	-	58.10	58.10	200	11,620	58.100	58.15	58.15	-	58.10	58.10	200	58.100	-1.69%
2017-06-14	0	59.15	-	-	60.00	60.50	1,600	96,500	60.313	59.15	-	-	60.00	60.50	1,600	60.313	-1.09%
2017-06-13	0	59.80	59.75	-	59.80	59.80	1,000	59,800	59.800	59.80	59.75	-	59.80	59.80	1,000	59.800	0.59%
2017-06-12	0	59.45	-	-	59.50	59.50	500	29,750	59.500	59.45	-	-	59.50	59.50	500	59.500	-0.25%
2017-06-09	0	59.60	59.60	61.15	59.50	60.70	3,700	221,080	59.751	59.60	59.60	61.15	59.50	60.70	3,700	59.751	-1.97%
2017-06-08	0	60.80	-	-	-	-	0	0	-	60.80	-	-	-	-	0	-	0.00%
2017-06-07	0	60.80	-	-	60.80	61.35	4,000	245,130	61.283	60.80	-	-	60.80	61.35	4,000	61.283	-0.57%
2017-06-06	0	61.15	-	-	60.55	61.20	700	42,515	60.736	61.15	-	-	60.55	61.20	700	60.736	2.86%
2017-06-05	0	59.45	59.45	59.90	-	-	0	0	-	59.45	59.45	59.90	-	-	0	-	1.71%
2017-06-02	0	58.45	-	-	-	-	0	0	-	58.45	-	-	-	-	0	-	0.17%
2017-06-01	0	58.35	-	-	58.35	58.35	600	35,010	58.350	58.35	-	-	58.35	58.35	600	58.350	0.17%
2017-05-31	0	58.25	-	-	58.55	58.80	3,180	186,864	58.762	58.25	-	-	58.55	58.80	3,180	58.762	-0.68%
2017-05-29	0	58.65	-	-	58.80	58.80	1,000	58,800	58.800	58.65	-	-	58.80	58.80	1,000	58.800	4.73%
2017-05-26	0	56.00	-	-	-	-	0	0	-	56.00	-	-	-	-	0	-	0.18%
2017-05-25	0	55.90	-	-	-	-	0	0	-	55.90	-	-	-	-	0	-	1.54%
2017-05-24	0	55.05	55.05	55.50	54.15	54.60	1,200	65,250	54.375	55.05	55.05	55.50	54.15	54.60	1,200	54.375	1.76%
2017-05-23	0	54.10	-	-	-	-	0	0	-	54.10	-	-	-	-	0	-	-0.55%
2017-05-22	0	54.40	-	-	54.40	54.40	200	10,880	54.400	54.40	-	-	54.40	54.40	200	54.400	3.13%
2017-05-19	0	52.75	-	-	52.75	53.75	2,400	127,815	53.256	52.75	-	-	52.75	53.75	2,400	53.256	0.00%
2017-05-18	0	52.75	52.55	53.00	-	-	0	0	-	52.75	52.55	53.00	-	-	0	-	0.00%
2017-05-17	0	52.75	-	-	-	-	0	0	-	52.75	-	-	-	-	0	-	0.00%
2017-05-16	0	52.75	-	-	-	-	0	0	-	52.75	-	-	-	-	0	-	0.00%
2017-05-15	0	52.75	-	53.10	-	-	0	0	-	52.75	-	53.10	-	-	0	-	0.00%
2017-05-12	0	52.75	52.75	53.10	-	-	0	0	-	52.75	52.75	53.10	-	-	0	-	0.29%
2017-05-11	0	52.60	-	-	-	-	0	0	-	52.60	-	-	-	-	0	-	0.57%
2017-05-10	0	52.30	52.30	52.80	-	-	0	0	-	52.30	52.30	52.80	-	-	0	-	0.00%
2017-05-09	0	52.30	-	-	-	-	0	0	-	52.30	-	-	-	-	0	-	0.77%
2017-05-08	0	51.90	-	52.10	-	-	0	0	-	51.90	-	52.10	-	-	0	-	0.00%
2017-05-05	0	51.90	50.00	-	51.90	51.90	1,000	51,900	51.900	51.90	50.00	-	51.90	51.90	1,000	51.900	-0.19%
2017-05-04	0	52.00	-	-	52.00	52.00	600	31,200	52.000	52.00	-	-	52.00	52.00	600	52.000	-1.33%
2017-05-02	0	52.70	-	-	-	-	0	0	-	52.70	-	-	-	-	0	-	-0.57%
2017-04-28	0	53.00	-	-	-	-	0	0	-	53.00	-	-	-	-	0	-	-0.56%
2017-04-27	0	53.30	-	-	-	-	0	0	-	53.30	-	-	-	-	0	-	-1.11%
2017-04-26	0	53.90	-	-	-	-	0	0	-	53.90	-	-	-	-	0	-	-0.28%
2017-04-25	0	54.05	-	-	54.05	54.05	200	10,810	54.050	54.05	-	-	54.05	54.05	200	54.050	2.17%
2017-04-24	0	52.90	-	-	52.85	53.05	1,000	52,970	52.970	52.90	-	-	52.85	53.05	1,000	52.970	-1.40%
2017-04-21	0	53.65	-	-	53.70	53.70	600	32,220	53.700	53.65	-	-	53.70	53.70	600	53.700	0.00%
2017-04-20	0	53.65	-	-	-	-	0	0	-	53.65	-	-	-	-	0	-	0.00%
2017-04-19	0	53.65	53.45	-	-	-	0	0	-	53.65	53.45	-	-	-	0	-	-0.92%
2017-04-18	0	54.15	-	-	-	-	0	0	-	54.15	-	-	-	-	0	-	-0.09%
2017-04-13	0	54.20	-	-	53.50	54.20	300	16,125	53.750	54.20	-	-	53.50	54.20	300	53.750	0.65%
2017-04-12	0	53.85	-	-	53.70	53.85	200	10,755	53.775	53.85	-	-	53.70	53.85	200	53.775	0.65%
2017-04-11	0	53.50	53.50	54.00	53.40	53.40	600	32,040	53.400	53.50	53.50	54.00	53.40	53.40	600	53.400	0.09%
2017-04-10	0	53.45	-	-	-	-	0	0	-	53.45	-	-	-	-	0	-	0.00%
2017-04-07	0	53.45	-	-	53.20	53.45	1,200	63,990	53.325	53.45	-	-	53.20	53.45	1,200	53.325	0.47%
2017-04-06	0	53.20	-	-	52.75	52.75	600	31,650	52.750	53.20	-	-	52.75	52.75	600	52.750	1.53%
2017-04-05	0	52.40	52.40	-	-	-	0	0	-	52.40	52.40	-	-	-	0	-	0.29%
2017-04-03	0	52.25	-	-	52.25	52.25	600	31,350	52.250	52.25	-	-	52.25	52.25	600	52.250	0.10%
2017-03-31	0	52.20	-	-	52.35	52.35	2,000	104,700	52.350	52.20	-	-	52.35	52.35	2,000	52.350	-1.04%
2017-03-30	0	52.75	-	-	52.75	53.70	8,500	449,575	52.891	52.75	-	-	52.75	53.70	8,500	52.891	0.86%
2017-03-29	0	52.30	-	-	53.25	53.30	2,400	127,865	53.277	52.30	-	-	53.25	53.30	2,400	53.277	0.19%
2017-03-28	0	52.20	-	-	52.00	55.80	11,800	644,135	54.588	52.20	-	-	52.00	55.80	11,800	54.588	-3.60%
2017-03-27	0	54.15	-	-	54.15	54.30	4,500	244,250	54.278	54.15	-	-	54.15	54.30	4,500	54.278	-0.37%
2017-03-24	0	54.35	-	-	53.90	54.35	3,100	167,525	54.040	54.35	-	-	53.90	54.35	3,100	54.040	0.83%
2017-03-23	0	53.90	-	-	53.70	53.90	200	10,760	53.800	53.90	-	-	53.70	53.90	200	53.800	-1.10%
2017-03-22	0	54.50	54.50	-	53.45	54.85	3,100	168,230	54.268	54.50	54.50	-	53.45	54.85	3,100	54.268	0.46%
2017-03-21	0	54.25	-	-	53.45	54.25	1,800	96,795	53.775	54.25	-	-	53.45	54.25	1,800	53.775	3.33%
2017-03-20	0	52.50	-	-	-	-	0	0	-	52.50	-	-	-	-	0	-	0.00%
2017-03-17	0	52.50	-	-	52.20	52.60	3,100	162,750	52.500	52.50	-	-	52.20	52.60	3,100	52.500	1.35%
2017-03-16	0	51.80	-	-	-	-	0	0	-	51.80	-	-	-	-	0	-	0.19%
2017-03-15	0	51.70	-	-	-	-	0	0	-	51.70	-	-	-	-	0	-	1.08%
2017-03-14	0	51.15	-	-	50.85	51.25	700	35,830	51.186	51.15	-	-	50.85	51.25	700	51.186	0.29%
2017-03-13	0	51.00	-	-	49.70	51.30	4,300	217,270	50.528	51.00	-	-	49.70	51.30	4,300	50.528	3.45%
2017-03-10	0	49.30	-	-	48.90	49.25	700	34,405	49.150	49.30	-	-	48.90	49.25	700	49.150	0.20%
2017-03-09	0	49.20	-	-	48.75	49.25	3,300	161,950	49.076	49.20	-	-	48.75	49.25	3,300	49.076	0.31%
2017-03-08	0	49.05	-	-	48.45	49.05	1,700	82,915	48.774	49.05	-	-	48.45	49.05	1,700	48.774	1.55%
2017-03-07	0	48.30	-	-	47.85	48.25	1,000	48,050	48.050	48.30	-	-	47.85	48.25	1,000	48.050	1.47%
2017-03-06	0	47.60	-	-	-	-	0	0	-	47.60	-	-	-	-	0	-	-0.52%
2017-03-03	0	47.85	-	-	-	-	0	0	-	47.85	-	-	-	-	0	-	0.00%
2017-03-02	0	47.85	-	-	48.00	48.30	1,500	72,175	48.117	47.85	-	-	48.00	48.30	1,500	48.117	-0.52%
2017-03-01	0	48.10	-	-	48.10	48.25	1,200	57,750	48.125	48.10	-	-	48.10	48.25	1,200	48.125	0.21%
2017-02-28	0	48.00	-	48.15	48.00	48.15	1,000	48,075	48.075	48.00	-	48.15	48.00	48.15	1,000	48.075	0.00%
2017-02-27	0	48.00	-	-	48.00	48.20	5,400	259,300	48.019	48.00	-	-	48.00	48.20	5,400	48.019	2.24%
2017-02-24	0	46.95	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2017-02-23	0	46.95	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2017-02-22	0	46.95	-	-	-	-	0	0	-	46.95	-	-	-	-	0	-	0.00%
2017-02-21	0	46.95	-	-	46.95	46.95	400	18,780	46.950	46.95	-	-	46.95	46.95	400	46.950	0.54%
2017-02-20	0	46.70	-	-	-	-	0	0	-	46.70	-	-	-	-	0	-	0.00%
2017-02-17	0	46.70	46.40	-	-	-	0	0	-	46.70	46.40	-	-	-	0	-	0.00%
2017-02-16	0	46.70	-	-	-	-	0	0	-	46.70	-	-	-	-	0	-	0.00%
2017-02-15	0	46.70	46.70	-	-	-	0	0	-	46.70	46.70	-	-	-	0	-	3.78%
2017-02-14	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-13	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-10	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-09	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-08	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-07	0	45.00	-	-	-	-	0	0	-	45.00	-	-	-	-	0	-	0.00%
2017-02-06	0	45.00	-	-	45.00	45.00	100	4,500	45.000	45.00	-	-	45.00	45.00	100	45.000	1.58%
2017-02-03	0	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	0.00%
2017-02-02	0	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	0.00%
2017-02-01	0	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	0.00%
2017-01-27	0	44.30	-	-	-	-	0	0	-	44.30	-	-	-	-	0	-	4.98%
2017-01-26	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-25	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-24	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-23	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-20	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-19	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-18	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-17	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-16	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-13	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-12	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-11	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-10	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-09	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-06	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.00%
2017-01-05	0	42.20	-	-	-	-	0	0	-	42.20	-	-	-	-	0	-	0.96%
2017-01-04	0	41.80	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.00%
2017-01-03	0	41.80	-	-	-	-	0	0	-	41.80	-	-	-	-	0	-	0.97%
2016-12-30	0	41.40	-	-	-	-	0	0	-	41.40	-	-	-	-	0	-	0.00%
2016-12-29	0	41.40	40.70	-	-	-	0	0	-	41.40	40.70	-	-	-	0	-	-2.82%
2016-12-28	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2016-12-23	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2016-12-22	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2016-12-21	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2016-12-20	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	0.00%
2016-12-19	0	42.60	-	-	-	-	0	0	-	42.60	-	-	-	-	0	-	-0.93%
2016-12-16	0	43.00	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.00%
2016-12-15	0	43.00	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.00%
2016-12-14	0	43.00	-	-	43.00	43.00	1,000	43,000	43.000	43.00	-	-	43.00	43.00	1,000	43.000	0.00%
2016-12-13	0	43.00	-	43.00	43.00	43.00	100	4,300	43.000	43.00	-	43.00	43.00	43.00	100	43.000	0.00%
2016-12-12	0	43.00	-	-	-	-	0	0	-	43.00	-	-	-	-	0	-	0.47%
2016-12-09	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-08	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-07	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-06	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-05	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-02	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-12-01	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-30	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-29	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-28	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-25	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-24	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-23	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-22	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-21	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-18	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-17	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-16	0	42.80	-	-	-	-	0	0	-	42.80	-	-	-	-	0	-	0.00%
2016-11-15	0	42.80	-	-	42.80	42.80	400	17,120	42.800	42.80	-	-	42.80	42.80	400	42.800	-1.04%
2016-11-14	0	43.25	-	-	-	-	1,000	43,000	43.000	43.25	-	-	-	-	1,000	43.000	-2.04%
2016-11-11	0	44.15	-	44.60	-	-	0	0	-	44.15	-	44.60	-	-	0	-	0.00%
2016-11-10	0	44.15	-	44.60	-	-	0	0	-	44.15	-	44.60	-	-	0	-	2.67%
2016-11-09	0	43.00	-	44.60	43.00	43.85	600	26,020	43.367	43.00	-	44.60	43.00	43.85	600	43.367	-3.59%
2016-11-08	0	44.60	-	44.60	-	-	0	0	-	44.60	-	44.60	-	-	0	-	0.00%
2016-11-07	0	44.60	-	44.60	-	-	200	8,720	43.600	44.60	-	44.60	-	-	200	43.600	0.00%
2016-11-04	0	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
2016-11-03	0	44.60	-	44.60	-	-	0	0	-	44.60	-	44.60	-	-	0	-	-1.22%
2016-11-02	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-11-01	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-31	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-28	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-27	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-26	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-25	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-24	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-20	0	45.15	-	-	-	-	0	0	-	45.15	-	-	-	-	0	-	0.00%
2016-10-19	0	45.15	-	-	45.15	45.15	400	18,060	45.150	45.15	-	-	45.15	45.15	400	45.150	1.23%
2016-10-18	0	44.60	-	46.80	-	-	0	0	-	44.60	-	46.80	-	-	0	-	0.00%
2016-10-17	0	44.60	-	-	-	-	0	0	-	44.60	-	-	-	-	0	-	0.00%
2016-10-14	0	44.60	-	46.80	-	-	0	0	-	44.60	-	46.80	-	-	0	-	0.00%
2016-10-13	0	44.60	-	46.80	-	-	0	0	-	44.60	-	46.80	-	-	0	-	0.00%
2016-10-12	0	44.60	-	-	44.60	44.60	1,000	44,600	44.600	44.60	-	-	44.60	44.60	1,000	44.600	-4.09%
2016-10-11	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-10-07	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-10-06	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-10-05	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-10-04	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-10-03	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-30	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-29	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-28	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-27	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-26	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-23	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-22	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.00%
2016-09-21	0	46.50	-	-	-	-	0	0	-	46.50	-	-	-	-	0	-	0.43%
2016-09-20	0	46.30	-	-	-	-	0	0	-	46.30	-	-	-	-	0	-	0.00%
2016-09-19	0	46.30	-	-	46.30	46.30	1,000	46,300	46.300	46.30	-	-	46.30	46.30	1,000	46.300	-0.22%
2016-09-15	0	46.40	-	47.70	46.40	46.40	1,000	46,400	46.400	46.40	-	47.70	46.40	46.40	1,000	46.400	-2.73%
2016-09-14	0	47.70	-	-	-	-	0	0	-	47.70	-	-	-	-	0	-	0.00%
2016-09-13	0	47.70	-	-	-	-	0	0	-	47.70	-	-	-	-	0	-	0.00%
2016-09-12	0	47.70	-	-	-	-	0	0	-	47.70	-	-	-	-	0	-	0.00%
2016-09-09	0	47.70	-	-	47.70	47.70	300	14,310	47.700	47.70	-	-	47.70	47.70	300	47.700	5.76%
2016-09-08	0	45.10	-	47.70	-	-	0	0	-	45.10	-	47.70	-	-	0	-	0.00%
2016-09-07	0	45.10	-	47.70	-	-	0	0	-	45.10	-	47.70	-	-	0	-	0.00%
2016-09-06	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-09-05	0	45.10	-	47.70	-	-	0	0	-	45.10	-	47.70	-	-	0	-	0.00%
2016-09-02	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-09-01	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-08-31	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-08-30	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-08-29	0	45.10	-	-	-	-	0	0	-	45.10	-	-	-	-	0	-	0.00%
2016-08-26	0	45.10	-	-	45.10	45.10	1,000	45,100	45.100	45.10	-	-	45.10	45.10	1,000	45.100	-1.31%
2016-08-25	0	45.70	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2016-08-24	0	45.70	-	47.70	45.70	45.70	1,000	45,700	45.700	45.70	-	47.70	45.70	45.70	1,000	45.700	0.00%
2016-08-23	0	45.70	-	-	-	-	0	0	-	45.70	-	-	-	-	0	-	0.00%
2016-08-22	0	45.70	-	47.70	-	-	0	0	-	45.70	-	47.70	-	-	0	-	0.00%
2016-08-19	0	45.70	-	47.70	-	-	0	0	-	45.70	-	47.70	-	-	0	-	0.00%
2016-08-18	0	45.70	-	47.70	45.30	45.70	2,200	99,860	45.391	45.70	-	47.70	45.30	45.70	2,200	45.391	2.58%
2016-08-17	0	44.55	-	-	-	-	0	0	-	44.55	-	-	-	-	0	-	0.00%
2016-08-16	0	44.55	-	44.85	-	-	0	0	-	44.55	-	44.85	-	-	0	-	0.00%
2016-08-15	0	44.55	-	44.90	44.55	44.55	500	22,275	44.550	44.55	-	44.90	44.55	44.55	500	44.550	5.19%
2016-08-12	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-11	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-10	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-09	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-08	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-05	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-04	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-03	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-08-01	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-07-29	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-07-28	0	42.35	-	-	-	-	0	0	-	42.35	-	-	-	-	0	-	0.00%
2016-07-27	0	42.35	-	-	42.35	42.35	500	21,175	42.350	42.35	-	-	42.35	42.35	500	42.350	3.55%
2016-07-26	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-25	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-22	0	40.90	-	42.50	-	-	0	0	-	40.90	-	42.50	-	-	0	-	0.00%
2016-07-21	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-20	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-19	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-18	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-15	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-14	0	40.90	-	-	-	-	0	0	-	40.90	-	-	-	-	0	-	0.00%
2016-07-13	0	40.90	40.45	-	40.90	40.90	500	20,450	40.900	40.90	40.45	-	40.90	40.90	500	40.900	0.12%
2016-07-12	0	40.85	40.40	-	40.85	40.85	500	20,425	40.850	40.85	40.40	-	40.85	40.85	500	40.850	2.25%
2016-07-11	0	39.95	40.00	40.45	-	-	0	0	-	39.95	40.00	40.45	-	-	0	-	5.41%
2016-07-08	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-07-07	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-07-06	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-07-05	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-07-04	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-30	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-29	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-28	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-27	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-24	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-23	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-22	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-21	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-20	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-17	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-16	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-15	0	37.90	-	-	-	-	0	0	-	37.90	-	-	-	-	0	-	0.00%
2016-06-14	0	37.90	-	-	37.90	37.90	400	15,160	37.900	37.90	-	-	37.90	37.90	400	37.900	0.66%
2016-06-13	0	37.65	37.65	-	-	-	0	0	-	37.65	37.65	-	-	-	0	-	0.00%
2016-06-10	0	37.65	-	-	-	-	0	0	-	37.65	-	-	-	-	0	-	0.00%
2016-06-08	0	37.65	-	-	37.65	37.65	75,500	2,842,575	37.650	37.65	-	-	37.65	37.65	75,500	37.650	-0.92%
2016-06-07	0	38.00	-	-	-	-	0	0	-	38.00	-	-	-	-	0	-	0.00%
2016-06-06	0	38.00	-	38.00	-	-	0	0	-	38.00	-	38.00	-	-	0	-	-0.39%
2016-06-03	0	38.15	37.50	38.50	-	-	0	0	-	38.15	37.50	38.50	-	-	0	-	0.00%
2016-06-02	0	38.15	38.15	38.30	-	-	0	0	-	38.15	38.15	38.30	-	-	0	-	0.13%
2016-06-01	0	38.10	38.00	38.20	-	-	0	0	-	38.10	38.00	38.20	-	-	0	-	0.00%
2016-05-31	0	38.10	38.10	38.25	-	-	0	0	-	38.10	38.10	38.25	-	-	0	-	0.79%
2016-05-30	0	37.80	37.75	37.90	-	-	0	0	-	37.80	37.75	37.90	-	-	0	-	0.67%
2016-05-27	0	37.55	37.55	37.70	-	-	0	0	-	37.55	37.55	37.70	-	-	0	-	0.67%
2016-05-26	0	37.30	37.30	37.45	-	-	0	0	-	37.30	37.30	37.45	-	-	0	-	0.13%
2016-05-25	0	37.25	37.25	37.40	-	-	0	0	-	37.25	37.25	37.40	-	-	0	-	1.64%
2016-05-24	0	36.65	36.60	36.80	36.55	36.55	500	18,275	36.550	36.65	36.60	36.80	36.55	36.55	500	36.550	-0.54%
2016-05-23	0	36.85	36.75	36.90	-	-	0	0	-	36.85	36.75	36.90	-	-	0	-	0.00%
2016-05-20	0	36.85	36.85	37.00	-	-	0	0	-	36.85	36.85	37.00	-	-	0	-	1.10%
2016-05-19	0	36.45	36.30	36.45	-	-	0	0	-	36.45	36.30	36.45	-	-	0	-	-0.55%
2016-05-18	0	36.65	36.50	36.65	-	-	0	0	-	36.65	36.50	36.65	-	-	0	-	-0.54%
2016-05-17	0	36.85	36.85	36.95	36.75	36.75	500	18,375	36.750	36.85	36.85	36.95	36.75	36.75	500	36.750	0.96%
2016-05-16	0	36.50	36.50	36.60	-	-	0	0	-	36.50	36.50	36.60	-	-	0	-	0.41%
2016-05-13	0	36.35	36.40	36.55	36.35	36.35	500	18,175	36.350	36.35	36.40	36.55	36.35	36.35	500	36.350	-2.28%
2016-05-12	0	37.20	37.05	37.20	-	-	0	0	-	37.20	37.05	37.20	-	-	0	-	-0.53%
2016-05-11	0	37.40	37.25	37.40	-	-	0	0	-	37.40	37.25	37.40	-	-	0	-	-0.53%
2016-05-10	0	37.60	37.45	37.60	37.85	37.85	500	18,925	37.850	37.60	37.45	37.60	37.85	37.85	500	37.850	-0.13%
2016-05-09	0	37.65	37.60	37.75	-	-	0	0	-	37.65	37.60	37.75	-	-	0	-	0.00%
2016-05-06	0	37.65	37.55	37.65	-	-	0	0	-	37.65	37.55	37.65	-	-	0	-	-1.70%
2016-05-05	0	38.30	38.20	38.30	-	-	0	0	-	38.30	38.20	38.30	-	-	0	-	-0.65%
2016-05-04	0	38.55	38.40	38.55	-	-	0	0	-	38.55	38.40	38.55	-	-	0	-	0.00%
2016-05-03	0	38.55	38.40	38.55	-	-	0	0	-	38.55	38.40	38.55	-	-	0	-	-0.90%
2016-04-29	0	38.90	38.75	38.90	-	-	0	0	-	38.90	38.75	38.90	-	-	0	-	-0.77%
2016-04-28	0	39.20	39.20	39.35	-	-	0	0	-	39.20	39.20	39.35	-	-	0	-	0.00%
2016-04-27	0	39.20	39.05	39.20	-	-	0	0	-	39.20	39.05	39.20	-	-	0	-	-0.63%
2016-04-26	0	39.45	39.30	39.45	-	-	0	0	-	39.45	39.30	39.45	-	-	0	-	0.00%
2016-04-25	0	39.45	39.30	39.45	-	-	0	0	-	39.45	39.30	39.45	-	-	0	-	0.00%
2016-04-22	0	39.45	39.30	39.45	-	-	0	0	-	39.45	39.30	39.45	-	-	0	-	-0.38%
2016-04-21	0	39.60	39.60	39.75	-	-	0	0	-	39.60	39.60	39.75	-	-	0	-	0.38%
2016-04-20	0	39.45	39.30	39.45	-	-	0	0	-	39.45	39.30	39.45	-	-	0	-	-0.13%
2016-04-19	0	39.50	39.50	39.65	-	-	0	0	-	39.50	39.50	39.65	-	-	0	-	0.38%
2016-04-18	0	39.35	39.20	39.35	-	-	0	0	-	39.35	39.20	39.35	-	-	0	-	0.00%
2016-04-15	0	39.35	39.35	39.55	-	-	0	0	-	39.35	39.35	39.55	-	-	0	-	0.00%
2016-04-14	0	39.35	39.35	39.55	-	-	0	0	-	39.35	39.35	39.55	-	-	0	-	0.51%
2016-04-13	0	39.15	39.15	39.35	39.05	39.05	1,500	58,575	39.050	39.15	39.15	39.35	39.05	39.05	1,500	39.050	1.82%
2016-04-12	0	38.45	38.40	38.55	38.45	38.45	500	19,225	38.450	38.45	38.40	38.55	38.45	38.45	500	38.450	0.39%
2016-04-11	0	38.30	38.30	38.45	-	-	0	0	-	38.30	38.30	38.45	-	-	0	-	1.06%
2016-04-08	0	37.90	37.90	38.10	-	-	0	0	-	37.90	37.90	38.10	-	-	0	-	0.80%
2016-04-07	0	37.60	37.60	37.80	-	-	0	0	-	37.60	37.60	37.80	-	-	0	-	0.13%
2016-04-06	0	37.55	37.55	37.75	-	-	0	0	-	37.55	37.55	37.75	-	-	0	-	0.00%
2016-04-05	0	37.55	37.30	37.55	-	-	0	0	-	37.55	37.30	37.55	-	-	0	-	-0.79%
2016-04-01	0	37.85	37.35	37.85	-	-	0	0	-	37.85	37.35	37.85	-	-	0	-	-1.05%
2016-03-31	0	38.25	38.15	38.40	-	-	0	0	-	38.25	38.15	38.40	-	-	0	-	0.00%
2016-03-30	0	38.25	38.25	38.50	-	-	0	0	-	38.25	38.25	38.50	-	-	0	-	1.06%
2016-03-29	0	37.85	37.60	37.85	-	-	0	0	-	37.85	37.60	37.85	-	-	0	-	-0.13%
2016-03-24	0	37.90	37.65	37.90	-	-	0	0	-	37.90	37.65	37.90	-	-	0	-	-1.43%
2016-03-23	0	38.45	38.20	38.45	-	-	0	0	-	38.45	38.20	38.45	-	-	0	-	0.00%
2016-03-22	0	38.45	38.20	38.50	-	-	0	0	-	38.45	38.20	38.50	-	-	0	-	-0.65%
2016-03-21	0	38.70	38.45	38.70	38.75	38.75	500	19,375	38.750	38.70	38.45	38.70	38.75	38.75	500	38.750	0.52%
2016-03-18	0	38.50	38.60	38.90	-	-	0	0	-	38.50	38.60	38.90	-	-	0	-	0.39%
2016-03-17	0	38.35	38.25	38.50	38.35	38.35	100	3,835	38.350	38.35	38.25	38.50	38.35	38.35	100	38.350	0.92%
2016-03-16	0	38.00	37.80	38.00	-	-	0	0	-	38.00	37.80	38.00	-	-	0	-	-0.52%
2016-03-15	0	38.20	37.95	38.20	-	-	0	0	-	38.20	37.95	38.20	-	-	0	-	-0.52%
2016-03-14	0	38.40	38.40	38.70	-	-	0	0	-	38.40	38.40	38.70	-	-	0	-	2.54%
2016-03-11	0	37.45	37.35	37.45	37.45	37.45	1,500	56,175	37.450	37.45	37.35	37.45	37.45	37.45	1,500	37.450	0.00%
2016-03-10	0	37.45	37.20	37.45	-	-	0	0	-	37.45	37.20	37.45	-	-	0	-	-0.40%
2016-03-09	0	37.60	37.50	37.60	-	-	0	0	-	37.60	37.50	37.60	-	-	0	-	-0.79%
2016-03-08	0	37.90	37.65	37.90	-	-	0	0	-	37.90	37.65	37.90	-	-	0	-	-1.04%
2016-03-07	0	38.30	38.00	38.30	38.30	38.30	500	19,150	38.300	38.30	38.00	38.30	38.30	38.30	500	38.300	2.41%
2016-03-04	0	37.40	37.40	37.70	37.40	37.45	2,000	74,875	37.438	37.40	37.40	37.70	37.40	37.45	2,000	37.438	1.08%
2016-03-03	0	37.00	37.00	37.25	-	-	0	0	-	37.00	37.00	37.25	-	-	0	-	0.54%
2016-03-02	0	36.80	36.70	36.80	36.80	36.85	3,000	110,475	36.825	36.80	36.70	36.80	36.80	36.85	3,000	36.825	3.37%
2016-03-01	0	35.60	35.60	35.80	-	-	0	0	-	35.60	35.60	35.80	-	-	0	-	1.86%
2016-02-29	0	34.95	34.85	35.05	34.95	34.95	500	17,475	34.950	34.95	34.85	35.05	34.95	34.95	500	34.950	-0.14%
2016-02-26	0	35.00	35.00	35.20	-	-	0	0	-	35.00	35.00	35.20	-	-	0	-	1.45%
2016-02-25	0	34.50	34.30	34.50	-	-	0	0	-	34.50	34.30	34.50	-	-	0	-	-1.71%
2016-02-24	0	35.10	34.90	35.15	35.10	35.10	100	3,510	35.100	35.10	34.90	35.15	35.10	35.10	100	35.100	0.43%
2016-02-23	0	34.95	34.65	34.95	34.95	35.45	3,000	105,600	35.200	34.95	34.65	34.95	34.95	35.45	3,000	35.200	-1.13%
2016-02-22	0	35.35	35.35	35.60	-	-	0	0	-	35.35	35.35	35.60	-	-	0	-	0.71%
2016-02-19	0	35.10	35.10	35.35	-	-	0	0	-	35.10	35.10	35.35	-	-	0	-	0.72%
2016-02-18	0	34.85	34.75	35.00	34.85	34.85	500	17,425	34.850	34.85	34.75	35.00	34.85	34.85	500	34.850	1.46%
2016-02-17	0	34.35	34.10	34.35	-	-	0	0	-	34.35	34.10	34.35	-	-	0	-	-0.15%
2016-02-16	0	34.40	34.20	34.50	34.05	34.50	1,500	51,300	34.200	34.40	34.20	34.50	34.05	34.50	1,500	34.200	1.78%
2016-02-15	0	33.80	33.80	34.05	-	-	0	0	-	33.80	33.80	34.05	-	-	0	-	1.50%
2016-02-12	0	33.30	33.00	33.30	-	-	0	0	-	33.30	33.00	33.30	-	-	0	-	-1.19%
2016-02-11	0	33.70	33.40	33.70	-	-	0	0	-	33.70	33.40	33.70	-	-	0	-	-1.46%
2016-02-05	0	34.20	34.20	34.50	-	-	0	0	-	34.20	34.20	34.50	-	-	0	-	0.44%
2016-02-04	0	34.05	33.95	34.25	-	-	0	0	-	34.05	33.95	34.25	-	-	0	-	0.00%
2016-02-03	0	34.05	33.75	34.05	-	-	0	0	-	34.05	33.75	34.05	-	-	0	-	-1.73%
2016-02-02	0	34.65	34.35	34.65	-	-	0	0	-	34.65	34.35	34.65	-	-	0	-	-0.14%
2016-02-01	0	34.70	34.40	34.70	-	-	0	0	-	34.70	34.40	34.70	-	-	0	-	-0.29%
2016-01-29	0	34.80	34.80	35.10	-	-	0	0	-	34.80	34.80	35.10	-	-	0	-	2.05%
2016-01-28	0	34.10	34.10	34.40	-	-	0	0	-	34.10	34.10	34.40	-	-	0	-	0.44%
2016-01-27	0	33.95	33.95	34.25	-	-	0	0	-	33.95	33.95	34.25	-	-	0	-	0.44%
2016-01-26	0	33.80	33.50	33.80	-	-	0	0	-	33.80	33.50	33.80	-	-	0	-	-1.89%
2016-01-25	0	34.45	34.45	34.70	-	-	0	0	-	34.45	34.45	34.70	-	-	0	-	0.29%
2016-01-22	0	34.35	34.35	34.60	-	-	0	0	-	34.35	34.35	34.60	-	-	0	-	1.78%
2016-01-21	0	33.75	33.50	33.75	-	-	0	0	-	33.75	33.50	33.75	-	-	0	-	-3.43%
2016-01-20	0	34.95	34.45	34.95	-	-	0	0	-	34.95	34.45	34.95	-	-	0	-	-2.51%
2016-01-19	0	35.85	35.95	36.40	-	-	0	0	-	35.85	35.95	36.40	-	-	0	-	1.27%
2016-01-18	0	35.40	34.90	35.40	-	-	0	0	-	35.40	34.90	35.40	-	-	0	-	-1.39%
2016-01-15	0	35.90	35.30	35.90	-	-	0	0	-	35.90	35.30	35.90	-	-	0	-	-0.83%
2016-01-14	0	36.20	35.95	36.40	-	-	0	0	-	36.20	35.95	36.40	-	-	0	-	0.00%
2016-01-13	0	36.20	36.20	36.70	-	-	0	0	-	36.20	36.20	36.70	-	-	0	-	1.83%
2016-01-12	0	35.55	35.35	35.85	35.55	36.20	2,500	89,775	35.910	35.55	35.35	35.85	35.55	36.20	2,500	35.910	-2.47%
2016-01-11	0	36.45	36.15	36.65	36.45	36.45	1,000	36,450	36.450	36.45	36.15	36.65	36.45	36.45	1,000	36.450	-4.46%
2016-01-08	0	38.15	37.65	38.15	-	-	0	0	-	38.15	37.65	38.15	-	-	0	-	-0.26%
2016-01-07	0	38.25	37.70	38.25	-	-	0	0	-	38.25	37.70	38.25	-	-	0	-	-2.17%
2016-01-06	0	39.10	38.85	39.35	39.10	39.10	1,000	39,100	39.100	39.10	38.85	39.35	39.10	39.10	1,000	39.100	-0.51%
2016-01-05	0	39.30	39.25	39.75	39.30	39.30	1,000	39,300	39.300	39.30	39.25	39.75	39.30	39.30	1,000	39.300	-1.63%
2016-01-04	0	39.95	39.50	39.95	-	-	0	0	-	39.95	39.50	39.95	-	-	0	-	-1.84%
2015-12-31	0	40.70	32.20	-	-	-	0	0	-	40.70	32.20	-	-	-	0	-	0.25%
2015-12-30	0	40.60	40.20	40.70	40.60	40.60	1,000	40,600	40.600	40.60	40.20	40.70	40.60	40.60	1,000	40.600	-0.37%
2015-12-29	0	40.75	40.35	40.85	40.75	40.75	1,000	40,750	40.750	40.75	40.35	40.85	40.75	40.75	1,000	40.750	-0.49%
2015-12-28	0	40.95	40.95	41.25	-	-	0	0	-	40.95	40.95	41.25	-	-	0	-	0.37%
2015-12-24	0	40.80	32.20	-	-	-	0	0	-	40.80	32.20	-	-	-	0	-	1.12%
2015-12-23	0	40.35	40.15	40.50	40.35	40.35	1,000	40,350	40.350	40.35	40.15	40.50	40.35	40.35	1,000	40.350	0.62%
2015-12-22	0	40.10	40.10	40.60	-	-	0	0	-	40.10	40.10	40.60	-	-	0	-	0.25%
2015-12-21	0	40.00	39.90	40.45	40.00	40.00	200	8,000	40.000	40.00	39.90	40.45	40.00	40.00	200	40.000	0.63%
2015-12-18	0	39.75	39.60	40.10	39.75	39.75	500	19,875	39.750	39.75	39.60	40.10	39.75	39.75	500	39.750	0.25%
2015-12-17	0	39.65	39.65	40.15	-	-	0	0	-	39.65	39.65	40.15	-	-	0	-	1.15%
2015-12-16	0	39.20	39.10	39.60	39.05	39.25	2,000	78,375	39.188	39.20	39.10	39.60	39.05	39.25	2,000	39.188	1.03%
2015-12-15	0	38.80	38.35	38.85	38.80	39.05	2,000	77,850	38.925	38.80	38.35	38.85	38.80	39.05	2,000	38.925	2.92%
2015-12-14	0	37.70	32.30	-	37.70	38.55	2,000	76,225	38.113	37.70	32.30	-	37.70	38.55	2,000	38.113	-3.70%
2015-12-11	0	39.15	38.75	39.25	39.15	39.15	1,000	39,150	39.150	39.15	38.75	39.25	39.15	39.15	1,000	39.150	-1.76%
2015-12-10	0	39.85	39.60	39.85	40.00	40.10	1,500	60,050	40.033	39.85	39.60	39.85	40.00	40.10	1,500	40.033	-0.13%
2015-12-09	0	39.90	39.90	40.45	-	-	0	0	-	39.90	39.90	40.45	-	-	0	-	0.38%
2015-12-08	0	39.75	39.65	40.05	39.75	39.75	1,000	39,750	39.750	39.75	39.65	40.05	39.75	39.75	1,000	39.750	-1.12%
2015-12-07	0	40.20	39.65	40.20	40.20	40.30	2,000	80,500	40.250	40.20	39.65	40.20	40.20	40.30	2,000	40.250	1.13%
2015-12-04	0	39.75	39.55	40.05	39.75	40.00	1,000	39,875	39.875	39.75	39.55	40.05	39.75	40.00	1,000	39.875	-1.61%
2015-12-03	0	40.40	40.00	40.40	40.45	40.45	1,000	40,450	40.450	40.40	40.00	40.40	40.45	40.45	1,000	40.450	-0.62%
2015-12-02	0	40.65	40.65	41.15	-	-	0	0	-	40.65	40.65	41.15	-	-	0	-	1.37%
2015-12-01	0	40.10	40.10	40.65	39.50	39.50	100	3,950	39.500	40.10	40.10	40.65	39.50	39.50	100	39.500	1.13%
2015-11-30	0	39.65	39.25	39.75	-	-	0	0	-	39.65	39.25	39.75	-	-	0	-	-0.38%
2015-11-27	0	39.80	39.30	39.80	-	-	0	0	-	39.80	39.30	39.80	-	-	0	-	-1.61%
2015-11-26	0	40.45	39.85	40.45	40.60	40.60	500	20,300	40.600	40.45	39.85	40.45	40.60	40.60	500	40.600	0.62%
2015-11-25	0	40.20	40.00	40.45	40.20	40.20	500	20,100	40.200	40.20	40.00	40.45	40.20	40.20	500	40.200	0.50%
2015-11-24	0	40.00	39.70	40.20	40.00	40.50	1,500	60,275	40.183	40.00	39.70	40.20	40.00	40.50	1,500	40.183	-1.72%
2015-11-23	0	40.70	40.35	40.85	40.75	40.75	1,000	40,750	40.750	40.70	40.35	40.85	40.75	40.75	1,000	40.750	0.37%
2015-11-20	0	40.55	40.70	41.10	-	-	0	0	-	40.55	40.70	41.10	-	-	0	-	1.12%
2015-11-19	0	40.10	39.75	40.20	40.10	40.10	500	20,050	40.100	40.10	39.75	40.20	40.10	40.10	500	40.100	1.39%
2015-11-18	0	39.55	39.40	39.90	39.55	39.55	500	19,775	39.550	39.55	39.40	39.90	39.55	39.55	500	39.550	0.76%
2015-11-17	0	39.25	39.00	39.50	39.25	39.25	500	19,625	39.250	39.25	39.00	39.50	39.25	39.25	500	39.250	0.13%
2015-11-16	0	39.20	38.70	39.20	-	-	0	0	-	39.20	38.70	39.20	-	-	0	-	-1.01%
2015-11-13	0	39.60	39.10	39.60	-	-	0	0	-	39.60	39.10	39.60	-	-	0	-	-0.50%
2015-11-12	0	39.80	39.80	40.40	-	-	0	0	-	39.80	39.80	40.40	-	-	0	-	0.51%
2015-11-11	0	39.60	39.10	39.60	-	-	0	0	-	39.60	39.10	39.60	-	-	0	-	0.00%
2015-11-10	0	39.60	39.15	39.70	-	-	0	0	-	39.60	39.15	39.70	-	-	0	-	-1.98%
2015-11-09	0	40.40	39.80	40.40	-	-	0	0	-	40.40	39.80	40.40	-	-	0	-	-0.37%
2015-11-06	0	40.55	40.25	40.75	-	-	0	0	-	40.55	40.25	40.75	-	-	0	-	0.00%
2015-11-05	0	40.55	40.40	40.90	-	-	0	0	-	40.55	40.40	40.90	-	-	0	-	0.00%
2015-11-04	0	40.55	40.55	41.05	-	-	0	0	-	40.55	40.55	41.05	-	-	0	-	1.25%
2015-11-03	0	40.05	39.90	40.35	-	-	0	0	-	40.05	39.90	40.35	-	-	0	-	0.00%
2015-11-02	0	40.05	39.50	40.05	-	-	0	0	-	40.05	39.50	40.05	-	-	0	-	-0.25%
2015-10-30	0	40.15	39.60	40.15	-	-	0	0	-	40.15	39.60	40.15	-	-	0	-	-0.37%
2015-10-29	0	40.30	39.75	40.30	-	-	0	0	-	40.30	39.75	40.30	-	-	0	-	-0.25%
2015-10-28	0	40.40	39.95	40.45	-	-	0	0	-	40.40	39.95	40.45	-	-	0	-	0.00%
2015-10-27	0	40.40	40.25	40.80	-	-	0	0	-	40.40	40.25	40.80	-	-	0	-	0.00%
2015-10-26	0	40.40	40.40	40.90	-	-	0	0	-	40.40	40.40	40.90	-	-	0	-	0.25%
2015-10-23	0	40.30	40.30	40.80	-	-	0	0	-	40.30	40.30	40.80	-	-	0	-	0.88%
2015-10-22	0	39.95	39.70	40.10	-	-	0	0	-	39.95	39.70	40.10	-	-	0	-	0.00%
2015-10-20	0	39.95	39.85	40.30	-	-	0	0	-	39.95	39.85	40.30	-	-	0	-	0.00%
2015-10-19	0	39.95	39.95	40.20	-	-	0	0	-	39.95	39.95	40.20	-	-	0	-	0.13%
2015-10-16	0	39.90	39.90	40.45	-	-	0	0	-	39.90	39.90	40.45	-	-	0	-	0.76%
2015-10-15	0	39.60	39.60	40.10	-	-	0	0	-	39.60	39.60	40.10	-	-	0	-	1.02%
2015-10-14	0	39.20	39.10	39.40	-	-	0	0	-	39.20	39.10	39.40	-	-	0	-	0.00%
2015-10-13	0	39.20	39.15	39.45	-	-	0	0	-	39.20	39.15	39.45	-	-	0	-	0.00%
2015-10-12	0	39.20	39.20	39.70	-	-	0	0	-	39.20	39.20	39.70	-	-	0	-	1.42%
2015-10-09	0	38.65	32.20	-	-	-	0	0	-	38.65	32.20	-	-	-	0	-	0.00%
2015-10-08	0	38.65	38.45	38.85	-	-	0	0	-	38.65	38.45	38.85	-	-	0	-	0.00%
2015-10-07	0	38.65	38.65	39.15	-	-	0	0	-	38.65	38.65	39.15	-	-	0	-	1.98%
2015-10-06	0	37.90	37.60	38.10	-	-	0	0	-	37.90	37.60	38.10	-	-	0	-	0.00%
2015-10-05	0	37.90	37.90	38.40	-	-	0	0	-	37.90	37.90	38.40	-	-	0	-	1.20%
2015-10-02	0	37.45	37.45	37.95	-	-	0	0	-	37.45	37.45	37.95	-	-	0	-	2.88%
2015-09-30	0	36.40	36.15	36.65	36.40	36.40	500	18,200	36.400	36.40	36.15	36.65	36.40	36.40	500	36.400	1.11%
2015-09-29	0	36.00	35.50	36.00	-	-	0	0	-	36.00	35.50	36.00	-	-	0	-	-2.70%
2015-09-25	0	37.00	36.70	37.20	-	-	0	0	-	37.00	36.70	37.20	-	-	0	-	0.00%
2015-09-24	0	37.00	36.45	37.00	-	-	0	0	-	37.00	36.45	37.00	-	-	0	-	-0.54%
2015-09-23	0	37.20	36.70	37.20	-	-	0	0	-	37.20	36.70	37.20	-	-	0	-	-1.59%
2015-09-22	0	37.80	37.80	38.30	-	-	0	0	-	37.80	37.80	38.30	-	-	0	-	0.67%
2015-09-21	0	37.55	37.55	37.95	-	-	0	0	-	37.55	37.55	37.95	-	-	0	-	0.13%
2015-09-18	0	37.50	37.50	37.95	-	-	0	0	-	37.50	37.50	37.95	-	-	0	-	1.76%
2015-09-17	0	36.85	36.70	37.20	-	-	0	0	-	36.85	36.70	37.20	-	-	0	-	0.00%
2015-09-16	0	36.85	36.85	37.40	-	-	0	0	-	36.85	36.85	37.40	-	-	0	-	0.27%
2015-09-15	0	36.75	36.25	36.75	-	-	0	0	-	36.75	36.25	36.75	-	-	0	-	-0.68%
2015-09-14	0	37.00	36.70	37.10	-	-	0	0	-	37.00	36.70	37.10	-	-	0	-	0.00%
2015-09-11	0	37.00	36.70	37.15	-	-	0	0	-	37.00	36.70	37.15	-	-	0	-	0.00%
2015-09-10	0	37.00	36.55	37.00	-	-	0	0	-	37.00	36.55	37.00	-	-	0	-	-1.33%
2015-09-09	0	37.50	37.50	37.80	-	-	0	0	-	37.50	37.50	37.80	-	-	0	-	6.23%
2015-09-08	0	35.30	32.20	-	-	-	0	0	-	35.30	32.20	-	-	-	0	-	0.00%
2015-09-07	0	35.30	35.00	35.30	-	-	0	0	-	35.30	35.00	35.30	-	-	0	-	-0.84%
2015-09-04	0	35.60	35.30	35.60	-	-	0	0	-	35.60	35.30	35.60	-	-	0	-	-0.70%
2015-09-02	0	35.85	35.50	35.85	35.85	35.85	500	17,925	35.850	35.85	35.50	35.85	35.85	35.85	500	35.850	-0.42%
2015-09-01	0	36.00	35.70	36.15	36.00	36.00	500	18,000	36.000	36.00	35.70	36.15	36.00	36.00	500	36.000	-1.77%
2015-08-31	0	36.65	36.55	36.90	-	-	0	0	-	36.65	36.55	36.90	-	-	0	-	0.00%
2015-08-28	0	36.65	36.65	37.15	-	-	0	0	-	36.65	36.65	37.15	-	-	0	-	0.00%
2015-08-27	0	36.65	36.65	37.15	-	-	0	0	-	36.65	36.65	37.15	-	-	0	-	4.27%
2015-08-26	0	35.15	34.60	35.15	-	-	0	0	-	35.15	34.60	35.15	-	-	0	-	-0.57%
2015-08-25	0	35.35	34.90	35.35	-	-	0	0	-	35.35	34.90	35.35	-	-	0	-	-0.56%
2015-08-24	0	35.55	35.10	35.55	-	-	0	0	-	35.55	35.10	35.55	-	-	0	-	-5.45%
2015-08-21	0	37.60	37.15	37.60	-	-	0	0	-	37.60	37.15	37.60	-	-	0	-	-1.44%
2015-08-20	0	38.15	37.70	38.15	-	-	0	0	-	38.15	37.70	38.15	-	-	0	-	-1.68%
2015-08-19	0	38.80	38.30	38.80	-	-	0	0	-	38.80	38.30	38.80	-	-	0	-	-0.89%
2015-08-18	0	39.15	38.70	39.15	-	-	0	0	-	39.15	38.70	39.15	-	-	0	-	-1.63%
2015-08-17	0	39.80	39.30	39.80	-	-	0	0	-	39.80	39.30	39.80	-	-	0	-	-0.62%
2015-08-14	0	40.05	39.60	40.10	-	-	0	0	-	40.05	39.60	40.10	-	-	0	-	0.00%
2015-08-13	0	40.05	39.60	40.10	-	-	0	0	-	40.05	39.60	40.10	-	-	0	-	-0.12%
2015-08-12	0	40.10	39.60	40.05	-	-	0	0	-	40.10	39.60	40.05	-	-	0	-	-3.49%
2015-08-11	0	41.55	41.10	41.55	-	-	0	0	-	41.55	41.10	41.55	-	-	0	-	0.00%
2015-08-10	0	41.55	41.55	41.70	41.40	41.40	100	4,140	41.400	41.55	41.55	41.70	41.40	41.40	100	41.400	0.24%
2015-08-07	0	41.45	41.40	41.65	-	-	0	0	-	41.45	41.40	41.65	-	-	0	-	0.00%
2015-08-06	0	41.45	41.00	41.45	-	-	0	0	-	41.45	41.00	41.45	-	-	0	-	0.00%
2015-08-05	0	41.45	41.30	41.75	-	-	0	0	-	41.45	41.30	41.75	-	-	0	-	0.00%
2015-08-04	0	41.45	41.25	41.70	-	-	0	0	-	41.45	41.25	41.70	-	-	0	-	0.00%
2015-08-03	0	41.45	41.05	41.50	-	-	0	0	-	41.45	41.05	41.50	-	-	0	-	-0.36%
2015-07-31	0	41.60	41.60	42.05	-	-	0	0	-	41.60	41.60	42.05	-	-	0	-	0.24%
2015-07-30	0	41.50	41.35	41.80	-	-	0	0	-	41.50	41.35	41.80	-	-	0	-	0.00%
2015-07-29	0	41.50	41.50	41.95	-	-	0	0	-	41.50	41.50	41.95	-	-	0	-	0.85%
2015-07-28	0	41.15	40.65	41.15	41.50	41.50	2,500	103,750	41.500	41.15	40.65	41.15	41.50	41.50	2,500	41.500	-1.91%
2015-07-27	0	41.95	41.45	41.95	-	-	0	0	-	41.95	41.45	41.95	-	-	0	-	-3.67%
2015-07-24	0	43.55	43.05	43.55	-	-	0	0	-	43.55	43.05	43.55	-	-	0	-	-0.11%
2015-07-23	0	43.60	43.30	43.60	-	-	0	0	-	43.60	43.30	43.60	-	-	0	-	0.00%
2015-07-22	0	43.60	43.10	43.60	-	-	0	0	-	43.60	43.10	43.60	-	-	0	-	0.00%
2015-07-21	0	43.60	43.40	43.60	43.60	43.60	500	21,800	43.600	43.60	43.40	43.60	43.60	43.60	500	43.600	0.46%
2015-07-20	0	43.40	43.40	43.90	43.35	43.35	200	8,670	43.350	43.40	43.40	43.90	43.35	43.35	200	43.350	-0.23%
2015-07-17	0	43.50	43.50	44.00	-	-	0	0	-	43.50	43.50	44.00	-	-	0	-	1.75%
2015-07-16	0	42.75	42.25	42.75	42.85	43.55	2,500	107,975	43.190	42.75	42.25	42.75	42.85	43.55	2,500	43.190	0.35%
2015-07-15	0	42.60	42.60	43.10	42.05	42.35	700	29,585	42.264	42.60	42.60	43.10	42.05	42.35	700	42.264	-0.35%
2015-07-14	0	42.75	42.55	43.05	-	-	0	0	-	42.75	42.55	43.05	-	-	0	-	0.00%
2015-07-13	0	42.75	42.75	43.25	-	-	0	0	-	42.75	42.75	43.25	-	-	0	-	1.79%
2015-07-10	0	42.00	42.00	42.50	-	-	0	0	-	42.00	42.00	42.50	-	-	0	-	2.31%
2015-07-09	0	41.05	41.05	41.55	-	-	0	0	-	41.05	41.05	41.55	-	-	0	-	4.72%
2015-07-08	0	39.20	38.70	39.20	-	-	0	0	-	39.20	38.70	39.20	-	-	0	-	-5.88%
2015-07-07	0	41.65	41.20	41.70	-	-	0	0	-	41.65	41.20	41.70	-	-	0	-	-2.57%
2015-07-06	0	42.75	42.25	42.75	-	-	0	0	-	42.75	42.25	42.75	-	-	0	-	-2.95%
2015-07-03	0	44.05	43.65	44.05	44.30	44.30	1,500	66,450	44.300	44.05	43.65	44.05	44.30	44.30	1,500	44.300	-1.01%
2015-07-02	0	44.50	44.30	44.50	44.50	44.60	2,000	89,100	44.550	44.50	44.30	44.50	44.50	44.60	2,000	44.550	-0.67%
2015-06-30	0	44.80	44.80	45.30	-	-	0	0	-	44.80	44.80	45.30	-	-	0	-	0.45%
2015-06-29	0	44.60	44.10	44.60	45.00	45.00	100	4,500	45.000	44.60	44.10	44.60	45.00	45.00	100	45.000	-2.19%
2015-06-26	0	45.60	45.10	45.60	-	-	0	0	-	45.60	45.10	45.60	-	-	0	-	-1.62%
2015-06-25	0	46.35	46.05	46.55	-	-	0	0	-	46.35	46.05	46.55	-	-	0	-	0.00%
2015-06-24	0	46.35	45.00	47.70	-	-	0	0	-	46.35	45.00	47.70	-	-	0	-	0.00%
2015-06-23	0	46.35	46.35	46.85	-	-	0	0	-	46.35	46.35	46.85	-	-	0	-	1.53%
2015-06-22	0	45.65	45.65	46.15	-	-	0	0	-	45.65	45.65	46.15	-	-	0	-	0.44%
2015-06-19	0	45.45	45.35	45.85	-	-	0	0	-	45.45	45.35	45.85	-	-	0	-	0.00%
2015-06-18	0	45.45	45.45	45.95	-	-	0	0	-	45.45	45.45	45.95	-	-	0	-	0.22%
2015-06-17	0	45.35	45.20	45.70	-	-	0	0	-	45.35	45.20	45.70	-	-	0	-	0.00%
2015-06-16	0	45.35	44.85	45.35	-	-	0	0	-	45.35	44.85	45.35	-	-	0	-	-1.52%
2015-06-15	0	46.05	-	47.70	-	-	0	0	-	46.05	-	47.70	-	-	0	-	0.00%
2015-06-12	0	46.05	46.05	-	46.00	46.00	2,300	105,800	46.000	46.05	46.05	-	46.00	46.00	2,300	46.000	0.11%
2015-06-11	0	46.00	-	46.00	-	-	0	0	-	46.00	-	46.00	-	-	0	-	-3.66%
2015-06-10	0	47.75	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.00%
2015-06-09	0	47.75	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.00%
2015-06-08	0	47.75	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.00%
2015-06-05	0	47.75	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.00%
2015-06-04	0	47.75	-	-	-	-	0	0	-	47.75	-	-	-	-	0	-	0.00%
2015-06-03	0	47.75	-	-	47.75	47.75	1,000	47,750	47.750	47.75	-	-	47.75	47.75	1,000	47.750	0.00%
2015-06-02	0	47.75	-	49.30	47.75	47.75	100	4,775	47.750	47.75	-	49.30	47.75	47.75	100	47.750	-0.31%
2015-06-01	0	47.90	-	-	-	-	0	0	-	47.90	-	-	-	-	0	-	0.00%
2015-05-29	0	47.90	-	-	-	-	0	0	-	47.90	-	-	-	-	0	-	0.00%
2015-05-28	0	47.90	-	50.00	47.75	47.95	10,400	497,650	47.851	47.90	-	50.00	47.75	47.95	10,400	47.851	-2.64%
2015-05-27	0	49.20	-	50.00	-	-	0	0	-	49.20	-	50.00	-	-	0	-	0.00%
2015-05-26	0	49.20	-	50.00	48.20	49.20	600	29,420	49.033	49.20	-	50.00	48.20	49.20	600	49.033	2.82%
2015-05-22	0	47.85	47.85	48.30	-	-	0	0	-	47.85	47.85	48.30	-	-	0	-	0.31%
2015-05-21	0	47.70	47.25	47.70	-	-	0	0	-	47.70	47.25	47.70	-	-	0	-	-2.45%
2015-05-20	0	48.90	48.45	48.90	-	-	0	0	-	48.90	48.45	48.90	-	-	0	-	-0.31%
2015-05-19	0	49.05	49.00	49.45	-	-	0	0	-	49.05	49.00	49.45	-	-	0	-	0.00%
2015-05-18	0	49.05	48.75	49.20	-	-	0	0	-	49.05	48.75	49.20	-	-	0	-	0.00%
2015-05-15	0	49.05	49.00	49.45	-	-	0	0	-	49.05	49.00	49.45	-	-	0	-	0.82%
2015-05-14	0	48.65	48.50	48.95	-	-	0	0	-	48.65	48.50	48.95	-	-	0	-	0.00%
2015-05-13	0	48.65	48.20	48.65	-	-	0	0	-	48.65	48.20	48.65	-	-	0	-	-0.31%
2015-05-12	0	48.80	48.35	48.80	-	-	0	0	-	48.80	48.35	48.80	-	-	0	-	-0.81%
2015-05-11	0	49.20	49.20	49.60	-	-	0	0	-	49.20	49.20	49.60	-	-	0	-	0.10%
2015-05-08	0	49.15	49.15	49.60	-	-	0	0	-	49.15	49.15	49.60	-	-	0	-	1.87%
2015-05-07	0	48.25	47.70	48.25	49.00	49.00	2,000	98,000	49.000	48.25	47.70	48.25	49.00	49.00	2,000	49.000	-2.23%
2015-05-06	0	49.35	48.95	49.40	-	-	0	0	-	49.35	48.95	49.40	-	-	0	-	-1.69%
2015-05-05	0	50.20	49.90	50.40	50.00	50.40	4,100	205,820	50.200	50.20	49.90	50.40	50.00	50.40	4,100	50.200	-1.18%
2015-05-04	0	50.80	50.35	50.80	50.10	52.20	11,200	570,755	50.960	50.80	50.35	50.80	50.10	52.20	11,200	50.960	2.52%
2015-04-30	0	49.55	49.50	50.00	-	-	0	0	-	49.55	49.50	50.00	-	-	0	-	3.77%
2015-04-29	0	47.75	47.50	48.05	-	-	0	0	-	47.75	47.50	48.05	-	-	0	-	0.00%
2015-04-28	0	47.75	47.70	48.20	-	-	0	0	-	47.75	47.70	48.20	-	-	0	-	0.00%
2015-04-27	0	47.75	47.75	48.25	-	-	0	0	-	47.75	47.75	48.25	-	-	0	-	1.92%
2015-04-24	0	46.85	46.65	47.20	-	-	0	0	-	46.85	46.65	47.20	-	-	0	-	0.00%
2015-04-23	0	46.85	46.35	46.90	47.60	47.60	2,900	138,040	47.600	46.85	46.35	46.90	47.60	47.60	2,900	47.600	1.08%
2015-04-22	0	46.35	46.30	46.85	46.30	46.30	100	4,630	46.300	46.35	46.30	46.85	46.30	46.30	100	46.300	2.32%
2015-04-21	0	45.30	44.95	45.45	45.30	45.30	1,700	77,010	45.300	45.30	44.95	45.45	45.30	45.30	1,700	45.300	1.68%
2015-04-20	0	44.55	44.50	45.05	44.35	45.50	4,300	194,955	45.338	44.55	44.50	45.05	44.35	45.50	4,300	45.338	-2.09%
2015-04-17	0	45.50	45.50	46.00	-	-	0	0	-	45.50	45.50	46.00	-	-	0	-	0.00%
2015-04-16	0	45.50	45.50	-	45.35	45.80	6,000	273,775	45.629	45.50	45.50	-	45.35	45.80	6,000	45.629	0.22%
2015-04-15	0	45.40	45.40	-	45.40	45.75	2,000	91,405	45.703	45.40	45.40	-	45.40	45.75	2,000	45.703	-1.94%
2015-04-14	0	46.30	45.00	46.30	46.25	46.30	2,000	92,515	46.258	46.30	45.00	46.30	46.25	46.30	2,000	46.258	0.76%
2015-04-13	0	45.95	45.90	46.30	45.40	45.40	200	9,080	45.400	45.95	45.90	46.30	45.40	45.40	200	45.400	3.14%
2015-04-10	0	44.55	44.55	44.60	44.35	44.35	100	4,435	44.350	44.55	44.55	44.60	44.35	44.35	100	44.350	1.25%
2015-04-09	0	44.00	44.00	44.40	-	-	0	0	-	44.00	44.00	44.40	-	-	0	-	3.41%
2015-04-08	0	42.55	42.55	42.95	-	-	0	0	-	42.55	42.55	42.95	-	-	0	-	2.78%
2015-04-02	0	41.40	41.35	41.70	41.20	41.40	200	8,260	41.300	41.40	41.35	41.70	41.20	41.40	200	41.300	1.22%
2015-04-01	0	40.90	40.90	41.20	-	-	0	0	-	40.90	40.90	41.20	-	-	0	-	0.74%
2015-03-31	0	40.60	40.55	40.90	-	-	0	0	-	40.60	40.55	40.90	-	-	0	-	0.12%
2015-03-30	0	40.55	40.55	40.75	-	-	0	0	-	40.55	40.55	40.75	-	-	0	-	1.88%
2015-03-27	0	39.80	39.75	40.15	-	-	0	0	-	39.80	39.75	40.15	-	-	0	-	1.53%
2015-03-26	0	39.20	39.00	39.40	-	-	0	0	-	39.20	39.00	39.40	-	-	0	-	0.00%
2015-03-25	0	39.20	39.20	39.50	-	-	0	0	-	39.20	39.20	39.50	-	-	0	-	1.03%
2015-03-24	0	38.80	38.75	39.10	-	-	0	0	-	38.80	38.75	39.10	-	-	0	-	0.00%
2015-03-23	0	38.80	38.75	39.10	-	-	0	0	-	38.80	38.75	39.10	-	-	0	-	0.91%
2015-03-20	0	38.45	38.45	38.85	-	-	0	0	-	38.45	38.45	38.85	-	-	0	-	0.26%
2015-03-19	0	38.35	38.35	38.70	-	-	0	0	-	38.35	38.35	38.70	-	-	0	-	1.32%
2015-03-18	0	37.85	37.55	37.90	-	-	0	0	-	37.85	37.55	37.90	-	-	0	-	0.00%
2015-03-17	0	37.85	37.55	37.85	-	-	0	0	-	37.85	37.55	37.85	-	-	0	-	0.00%
2015-03-16	0	37.85	37.50	37.85	-	-	0	0	-	37.85	37.50	37.85	-	-	0	-	-0.26%
2015-03-13	0	37.95	37.60	37.95	-	-	0	0	-	37.95	37.60	37.95	-	-	0	-	0.00%
2015-03-12	0	37.95	37.60	37.95	-	-	0	0	-	37.95	37.60	37.95	-	-	0	-	-0.52%
2015-03-11	0	38.15	37.80	38.15	-	-	0	0	-	38.15	37.80	38.15	-	-	0	-	-0.13%
2015-03-10	0	38.20	37.90	38.25	-	-	0	0	-	38.20	37.90	38.25	-	-	0	-	-0.91%
2015-03-09	0	38.55	38.30	38.60	-	-	0	0	-	38.55	38.30	38.60	-	-	0	-	-0.39%
2015-03-06	0	38.70	38.65	39.00	38.70	38.70	100	3,870	38.700	38.70	38.65	39.00	38.70	38.70	100	38.700	-0.77%
2015-03-05	0	39.00	38.65	39.00	-	-	0	0	-	39.00	38.65	39.00	-	-	0	-	-0.76%
2015-03-04	0	39.30	39.00	39.35	-	-	0	0	-	39.30	39.00	39.35	-	-	0	-	-1.38%
2015-03-03	0	39.85	39.50	39.85	-	-	0	0	-	39.85	39.50	39.85	-	-	0	-	-0.25%
2015-03-02	0	39.95	39.70	40.05	-	-	0	0	-	39.95	39.70	40.05	-	-	0	-	0.00%
2015-02-27	0	39.95	39.60	39.95	-	-	0	0	-	39.95	39.60	39.95	-	-	0	-	-0.12%
2015-02-26	0	40.00	40.00	40.35	-	-	0	0	-	40.00	40.00	40.35	-	-	0	-	0.38%
2015-02-25	0	39.85	39.80	40.15	-	-	0	0	-	39.85	39.80	40.15	-	-	0	-	0.76%
2015-02-24	0	39.55	39.55	39.90	-	-	0	0	-	39.55	39.55	39.90	-	-	0	-	0.38%
2015-02-23	0	39.40	39.35	40.20	39.25	39.75	10,000	395,675	39.568	39.40	39.35	40.20	39.25	39.75	10,000	39.568	-0.38%
2015-02-18	0	39.55	39.35	40.20	-	-	0	0	-	39.55	39.35	40.20	-	-	0	-	0.00%
2015-02-17	0	39.55	39.30	40.10	-	-	0	0	-	39.55	39.30	40.10	-	-	0	-	0.00%
2015-02-16	0	39.55	39.55	40.30	-	-	0	0	-	39.55	39.55	40.30	-	-	0	-	0.64%
2015-02-13	0	39.30	39.20	40.00	-	-	0	0	-	39.30	39.20	40.00	-	-	0	-	0.00%
2015-02-12	0	39.30	38.75	39.55	-	-	0	0	-	39.30	38.75	39.55	-	-	0	-	0.00%
2015-02-11	0	39.30	38.85	39.30	39.30	39.40	2,500	98,375	39.350	39.30	38.85	39.30	39.30	39.40	2,500	39.350	-2.60%
2015-02-10	0	40.35	39.60	40.40	-	-	0	0	-	40.35	39.60	40.40	-	-	0	-	0.00%
2015-02-09	0	40.35	39.55	40.35	-	-	0	0	-	40.35	39.55	40.35	-	-	0	-	-0.25%
2015-02-06	0	40.45	-	-	-	-	0	0	-	40.45	-	-	-	-	0	-	0.00%
2015-02-05	0	40.45	40.00	40.75	-	-	0	0	-	40.45	40.00	40.75	-	-	0	-	0.00%
2015-02-04	0	40.45	39.75	40.55	-	-	0	0	-	40.45	39.75	40.55	-	-	0	-	0.00%
2015-02-03	0	40.45	39.70	40.45	-	-	0	0	-	40.45	39.70	40.45	-	-	0	-	-0.25%
2015-02-02	0	40.55	39.85	40.60	-	-	0	0	-	40.55	39.85	40.60	-	-	0	-	0.00%
2015-01-30	0	40.55	39.95	40.85	-	-	0	0	-	40.55	39.95	40.85	-	-	0	-	0.00%
2015-01-29	0	40.55	40.10	40.95	-	-	0	0	-	40.55	40.10	40.95	-	-	0	-	0.00%
2015-01-28	0	40.55	40.50	41.35	-	-	0	0	-	40.55	40.50	41.35	-	-	0	-	0.37%
2015-01-27	0	40.40	40.35	41.20	40.35	40.35	100	4,035	40.350	40.40	40.35	41.20	40.35	40.35	100	40.350	-0.12%
2015-01-26	0	40.45	40.45	41.25	-	-	0	0	-	40.45	40.45	41.25	-	-	0	-	2.41%
2015-01-23	0	39.50	39.50	40.70	-	-	0	0	-	39.50	39.50	40.70	-	-	0	-	0.00%
2015-01-22	0	39.50	39.00	40.20	-	-	0	0	-	39.50	39.00	40.20	-	-	0	-	0.00%
2015-01-21	0	39.50	39.15	40.40	39.50	39.50	400	15,800	39.500	39.50	39.15	40.40	39.50	39.50	400	39.500	-0.13%
2015-01-20	0	39.55	38.90	40.10	39.10	39.60	2,000	78,925	39.463	39.55	38.90	40.10	39.10	39.60	2,000	39.463	1.41%
2015-01-19	0	39.00	-	-	-	-	0	0	-	39.00	-	-	-	-	0	-	0.00%
2015-01-16	0	39.00	38.30	39.05	-	-	0	0	-	39.00	38.30	39.05	-	-	0	-	-0.13%
2015-01-15	0	39.05	38.80	39.50	-	-	0	0	-	39.05	38.80	39.50	-	-	0	-	0.00%
2015-01-14	0	39.05	38.80	39.50	-	-	0	0	-	39.05	38.80	39.50	-	-	0	-	0.00%
2015-01-13	0	39.05	38.85	39.55	-	-	0	0	-	39.05	38.85	39.55	-	-	0	-	0.00%
2015-01-12	0	39.05	39.05	39.30	39.00	39.05	800	31,225	39.031	39.05	39.05	39.30	39.00	39.05	800	39.031	0.13%
2015-01-09	0	39.00	38.60	39.30	-	-	0	0	-	39.00	38.60	39.30	-	-	0	-	0.00%
2015-01-08	0	39.00	38.30	39.00	-	-	0	0	-	39.00	38.30	39.00	-	-	0	-	-0.64%
2015-01-07	0	39.25	38.55	39.25	-	-	0	0	-	39.25	38.55	39.25	-	-	0	-	-0.25%
2015-01-06	0	39.35	38.80	39.50	39.35	39.65	1,500	59,325	39.550	39.35	38.80	39.50	39.35	39.65	1,500	39.550	-1.63%
2015-01-05	0	40.00	39.20	40.00	40.25	40.30	6,000	241,625	40.271	40.00	39.20	40.00	40.25	40.30	6,000	40.271	1.65%
2015-01-02	0	39.35	39.35	39.45	39.35	39.35	2,500	98,375	39.350	39.35	39.35	39.45	39.35	39.35	2,500	39.350	4.24%
2014-12-31	0	37.75	37.50	38.00	-	-	0	0	-	37.75	37.50	38.00	-	-	0	-	0.00%
2014-12-30	0	37.75	37.50	37.85	37.75	37.75	1,000	37,750	37.750	37.75	37.50	37.85	37.75	37.75	1,000	37.750	2.86%
2014-12-29	0	36.70	36.70	37.40	-	-	0	0	-	36.70	36.70	37.40	-	-	0	-	1.52%
2014-12-24	0	36.15	36.15	36.85	-	-	0	0	-	36.15	36.15	36.85	-	-	0	-	0.14%
2014-12-23	0	36.10	35.90	36.65	36.00	38.00	8,500	315,475	37.115	36.10	35.90	36.65	36.00	38.00	8,500	37.115	-4.87%
2014-12-22	0	37.95	-	-	37.95	38.30	6,500	247,700	38.108	37.95	-	-	37.95	38.30	6,500	38.108	-1.43%
2014-12-19	0	38.50	38.10	38.55	38.60	38.60	3,000	115,800	38.600	38.50	38.10	38.55	38.60	38.60	3,000	38.600	0.39%
2014-12-18	0	38.35	38.30	38.75	38.35	38.35	2,000	76,700	38.350	38.35	38.30	38.75	38.35	38.35	2,000	38.350	0.00%
2014-12-17	0	38.35	37.95	38.40	-	-	0	0	-	38.35	37.95	38.40	-	-	0	-	-0.78%
2014-12-16	0	38.65	38.20	38.65	-	-	0	0	-	38.65	38.20	38.65	-	-	0	-	-1.15%
2014-12-15	0	39.10	38.70	39.10	-	-	0	0	-	39.10	38.70	39.10	-	-	0	-	-0.76%
2014-12-12	0	39.40	39.05	39.45	-	-	0	0	-	39.40	39.05	39.45	-	-	0	-	0.00%
2014-12-11	0	39.40	39.00	39.45	-	-	0	0	-	39.40	39.00	39.45	-	-	0	-	-1.01%
2014-12-10	0	39.80	39.40	39.80	-	-	0	0	-	39.80	39.40	39.80	-	-	0	-	-0.13%
2014-12-09	0	39.85	39.40	39.85	-	-	0	0	-	39.85	39.40	39.85	-	-	0	-	-1.12%
2014-12-08	0	40.30	39.85	40.30	-	-	0	0	-	40.30	39.85	40.30	-	-	0	-	-0.25%
2014-12-05	0	40.40	40.10	40.60	-	-	0	0	-	40.40	40.10	40.60	-	-	0	-	0.00%
2014-12-04	0	40.40	40.15	40.60	-	-	0	0	-	40.40	40.15	40.60	-	-	0	-	0.00%
2014-12-03	0	40.40	40.05	40.55	40.40	40.40	400	16,160	40.400	40.40	40.05	40.55	40.40	40.40	400	40.400	1.38%
2014-12-02	0	39.85	39.85	40.30	-	-	0	0	-	39.85	39.85	40.30	-	-	0	-	0.13%
2014-12-01	0	39.80	39.35	39.85	-	-	0	0	-	39.80	39.35	39.85	-	-	0	-	-1.12%
2014-11-28	0	40.25	40.25	40.75	40.20	40.20	100	4,020	40.200	40.25	40.25	40.75	40.20	40.20	100	40.200	0.37%
2014-11-27	0	40.10	39.95	40.40	-	-	0	0	-	40.10	39.95	40.40	-	-	0	-	0.00%
2014-11-26	0	40.10	40.10	40.55	39.90	39.90	500	19,950	39.900	40.10	40.10	40.55	39.90	39.90	500	39.900	0.63%
2014-11-25	0	39.85	39.65	40.00	-	-	0	0	-	39.85	39.65	40.00	-	-	0	-	0.00%
2014-11-24	0	39.85	39.85	40.00	-	-	0	0	-	39.85	39.85	40.00	-	-	0	-	4.73%
2014-11-21	0	38.05	37.80	38.15	38.05	38.05	100	3,805	38.050	38.05	37.80	38.15	38.05	38.05	100	38.050	0.00%
2014-11-20	0	38.05	37.70	38.05	-	-	0	0	-	38.05	37.70	38.05	-	-	0	-	-0.39%
2014-11-19	0	38.20	37.85	38.20	-	-	0	0	-	38.20	37.85	38.20	-	-	0	-	-0.13%
2014-11-18	0	38.25	37.85	38.25	-	-	0	0	-	38.25	37.85	38.25	-	-	0	-	-0.78%
2014-11-17	0	38.55	38.30	38.70	-	-	0	0	-	38.55	38.30	38.70	-	-	0	-	0.00%
2014-11-14	0	38.55	38.55	38.95	-	-	0	0	-	38.55	38.55	38.95	-	-	0	-	0.00%
2014-11-13	0	38.55	38.30	38.70	-	-	0	0	-	38.55	38.30	38.70	-	-	0	-	0.00%
2014-11-12	0	38.55	38.15	38.55	-	-	0	0	-	38.55	38.15	38.55	-	-	0	-	0.00%
2014-11-11	0	38.55	38.15	38.55	38.60	38.60	100	3,860	38.600	38.55	38.15	38.55	38.60	38.60	100	38.600	-0.13%
2014-11-10	0	38.60	38.20	38.60	38.60	38.60	400	15,440	38.600	38.60	38.20	38.60	38.60	38.60	400	38.600	0.52%
2014-11-07	0	38.40	38.00	38.40	-	-	0	0	-	38.40	38.00	38.40	-	-	0	-	-0.39%
2014-11-06	0	38.55	38.15	38.60	-	-	0	0	-	38.55	38.15	38.60	-	-	0	-	-0.64%
2014-11-05	0	38.80	38.45	38.80	-	-	0	0	-	38.80	38.45	38.80	-	-	0	-	-0.77%
2014-11-04	0	39.10	38.75	39.10	-	-	0	0	-	39.10	38.75	39.10	-	-	0	-	-0.38%
2014-11-03	0	39.25	38.90	39.25	39.30	39.30	100	3,930	39.300	39.25	38.90	39.25	39.30	39.30	100	39.300	1.95%
2014-10-31	0	38.50	38.50	38.90	-	-	0	0	-	38.50	38.50	38.90	-	-	0	-	0.92%
2014-10-30	0	38.15	38.05	38.45	-	-	0	0	-	38.15	38.05	38.45	-	-	0	-	0.00%
2014-10-29	0	38.15	38.10	38.50	-	-	0	0	-	38.15	38.10	38.50	-	-	0	-	0.93%
2014-10-28	0	37.80	37.75	38.10	-	-	0	0	-	37.80	37.75	38.10	-	-	0	-	0.00%
2014-10-27	0	37.80	37.50	37.90	-	-	0	0	-	37.80	37.50	37.90	-	-	0	-	0.00%
2014-10-24	0	37.80	37.75	38.10	-	-	0	0	-	37.80	37.75	38.10	-	-	0	-	0.00%
2014-10-23	0	37.80	37.80	38.15	-	-	0	0	-	37.80	37.80	38.15	-	-	0	-	0.13%
2014-10-22	0	37.75	37.75	38.15	-	-	0	0	-	37.75	37.75	38.15	-	-	0	-	0.27%
2014-10-21	0	37.65	37.35	37.75	-	-	0	0	-	37.65	37.35	37.75	-	-	0	-	0.00%
2014-10-20	0	37.65	37.40	37.80	-	-	0	0	-	37.65	37.40	37.80	-	-	0	-	0.00%
2014-10-17	0	37.65	37.25	37.70	-	-	0	0	-	37.65	37.25	37.70	-	-	0	-	0.00%
2014-10-16	0	37.65	37.30	37.70	37.75	37.75	1,300	49,075	37.750	37.65	37.30	37.70	37.75	37.75	1,300	37.750	-0.26%
2014-10-15	0	37.75	37.70	38.10	-	-	0	0	-	37.75	37.70	38.10	-	-	0	-	0.00%
2014-10-14	0	37.75	37.50	37.90	-	-	0	0	-	37.75	37.50	37.90	-	-	0	-	0.00%
2014-10-13	0	37.75	37.35	37.75	-	-	0	0	-	37.75	37.35	37.75	-	-	0	-	-0.79%
2014-10-10	0	38.05	37.65	38.10	-	-	0	0	-	38.05	37.65	38.10	-	-	0	-	-0.13%
2014-10-09	0	38.10	38.10	38.50	-	-	0	0	-	38.10	38.10	38.50	-	-	0	-	0.00%
2014-10-08	0	38.10	37.65	38.10	-	-	0	0	-	38.10	37.65	38.10	-	-	0	-	0.00%
2014-10-07	0	38.10	37.80	38.30	-	-	0	0	-	38.10	37.80	38.30	-	-	0	-	0.00%
2014-10-06	0	38.10	37.85	38.25	38.10	38.10	3,500	133,350	38.100	38.10	37.85	38.25	38.10	38.10	3,500	38.100	1.74%
2014-10-03	0	37.45	37.45	37.85	-	-	0	0	-	37.45	37.45	37.85	-	-	0	-	0.81%
2014-09-30	0	37.15	36.65	37.15	-	-	0	0	-	37.15	36.65	37.15	-	-	0	-	-1.07%
2014-09-29	0	37.55	37.05	37.55	37.85	37.85	100	3,785	37.850	37.55	37.05	37.55	37.85	37.85	100	37.850	-2.34%
2014-09-26	0	38.45	38.00	38.50	-	-	0	0	-	38.45	38.00	38.50	-	-	0	-	-0.52%
2014-09-25	0	38.65	38.15	38.65	-	-	0	0	-	38.65	38.15	38.65	-	-	0	-	-0.39%
2014-09-24	0	38.80	38.35	38.80	-	-	0	0	-	38.80	38.35	38.80	-	-	0	-	-0.13%
2014-09-23	0	38.85	38.35	38.85	-	-	0	0	-	38.85	38.35	38.85	-	-	0	-	-0.13%
2014-09-22	0	38.90	38.45	38.90	-	-	0	0	-	38.90	38.45	38.90	-	-	0	-	-1.52%
2014-09-19	0	39.50	39.05	39.55	-	-	0	0	-	39.50	39.05	39.55	-	-	0	-	-0.50%
2014-09-18	0	39.70	39.25	39.75	40.15	40.15	100	4,015	40.150	39.70	39.25	39.75	40.15	40.15	100	40.150	-1.12%
2014-09-17	0	40.15	39.75	40.20	-	-	0	0	-	40.15	39.75	40.20	-	-	0	-	0.00%
2014-09-16	0	40.15	39.65	40.15	-	-	0	0	-	40.15	39.65	40.15	-	-	0	-	-0.74%
2014-09-15	0	40.45	40.00	40.45	-	-	0	0	-	40.45	40.00	40.45	-	-	0	-	-0.12%
2014-09-12	0	40.50	40.40	40.90	-	-	0	0	-	40.50	40.40	40.90	-	-	0	-	0.00%
2014-09-11	0	40.50	40.50	41.00	-	-	0	0	-	40.50	40.50	41.00	-	-	0	-	0.12%
2014-09-10	0	40.45	40.45	40.95	40.45	40.60	10,000	405,400	40.540	40.45	40.45	40.95	40.45	40.60	10,000	40.540	-1.82%
2014-09-08	0	41.20	41.20	41.70	41.20	41.20	600	24,720	41.200	41.20	41.20	41.70	41.20	41.20	600	41.200	0.24%
2014-09-05	0	41.10	41.05	41.50	-	-	0	0	-	41.10	41.05	41.50	-	-	0	-	0.12%
2014-09-04	0	41.05	41.05	41.55	41.05	41.05	100	4,105	41.050	41.05	41.05	41.55	41.05	41.05	100	41.050	0.37%
2014-09-03	0	40.90	40.90	41.40	-	-	0	0	-	40.90	40.90	41.40	-	-	0	-	1.49%
2014-09-02	0	40.30	39.95	40.45	-	-	0	0	-	40.30	39.95	40.45	-	-	0	-	0.00%
2014-09-01	0	40.30	39.85	40.35	-	-	0	0	-	40.30	39.85	40.35	-	-	0	-	-0.37%
2014-08-29	0	40.45	39.90	40.45	-	-	0	0	-	40.45	39.90	40.45	-	-	0	-	-0.12%
2014-08-28	0	40.50	40.05	40.50	-	-	0	0	-	40.50	40.05	40.50	-	-	0	-	-1.10%
2014-08-27	0	40.95	40.65	40.95	-	-	0	0	-	40.95	40.65	40.95	-	-	0	-	0.00%
2014-08-26	0	40.95	40.70	41.10	-	-	0	0	-	40.95	40.70	41.10	-	-	0	-	0.00%
2014-08-25	0	40.95	40.75	41.20	-	-	0	0	-	40.95	40.75	41.20	-	-	0	-	0.00%
2014-08-22	0	40.95	40.80	41.20	40.95	40.95	700	28,665	40.950	40.95	40.80	41.20	40.95	40.95	700	40.950	-0.36%
2014-08-21	0	41.10	40.60	41.10	-	-	0	0	-	41.10	40.60	41.10	-	-	0	-	0.00%
2014-08-20	0	41.10	40.90	41.20	41.10	41.10	100	4,110	41.100	41.10	40.90	41.20	41.10	41.10	100	41.100	0.74%
2014-08-19	0	40.80	40.80	41.25	-	-	0	0	-	40.80	40.80	41.25	-	-	0	-	0.37%
2014-08-18	0	40.65	40.20	40.65	-	-	0	0	-	40.65	40.20	40.65	-	-	0	-	-0.37%
2014-08-15	0	40.80	40.35	40.80	-	-	0	0	-	40.80	40.35	40.80	-	-	0	-	0.00%
2014-08-14	0	40.80	40.30	40.80	-	-	0	0	-	40.80	40.30	40.80	-	-	0	-	-0.12%
2014-08-13	0	40.85	40.80	41.00	-	-	0	0	-	40.85	40.80	41.00	-	-	0	-	0.49%
2014-08-12	0	40.65	40.65	41.00	-	-	0	0	-	40.65	40.65	41.00	-	-	0	-	0.12%
2014-08-11	0	40.60	40.45	40.95	40.60	40.60	3,000	121,800	40.600	40.60	40.45	40.95	40.60	40.60	3,000	40.600	2.01%
2014-08-08	0	39.80	39.60	40.10	39.80	39.80	600	23,880	39.800	39.80	39.60	40.10	39.80	39.80	600	39.800	-0.25%
2014-08-07	0	39.90	39.80	40.30	39.90	39.90	17,100	682,290	39.900	39.90	39.80	40.30	39.90	39.90	17,100	39.900	-1.12%
2014-08-06	0	40.35	40.10	40.60	39.80	40.40	28,800	1,152,030	40.001	40.35	40.10	40.60	39.80	40.40	28,800	40.001	0.25%
2014-08-05	0	40.25	40.00	40.25	-	-	0	0	-	40.25	40.00	40.25	-	-	0	-	-1.47%
2014-08-04	0	40.85	40.60	40.85	-	-	0	0	-	40.85	40.60	40.85	-	-	0	-	0.00%
2014-08-01	0	40.85	40.65	40.85	-	-	0	0	-	40.85	40.65	40.85	-	-	0	-	-0.24%
2014-07-31	0	40.95	41.20	41.50	40.95	40.95	1,000	40,950	40.950	40.95	41.20	41.50	40.95	40.95	1,000	40.950	0.24%
2014-07-30	0	40.85	40.60	40.85	41.05	41.10	1,500	61,635	41.090	40.85	40.60	40.85	41.05	41.10	1,500	41.090	0.86%
2014-07-29	0	40.50	40.50	40.70	-	-	0	0	-	40.50	40.50	40.70	-	-	0	-	0.87%
2014-07-28	0	40.15	40.15	40.40	-	-	0	0	-	40.15	40.15	40.40	-	-	0	-	0.25%
2014-07-25	0	40.05	39.90	40.10	40.05	40.05	100	4,005	40.050	40.05	39.90	40.10	40.05	40.05	100	40.050	0.00%
2014-07-24	0	40.05	40.05	40.25	39.80	40.00	50,600	2,015,250	39.827	40.05	40.05	40.25	39.80	40.00	50,600	39.827	1.91%
2014-07-23	0	39.30	39.30	39.45	-	-	0	0	-	39.30	39.30	39.45	-	-	0	-	2.21%
2014-07-22	0	38.45	38.40	38.60	38.10	38.40	30,000	1,149,850	38.328	38.45	38.40	38.60	38.10	38.40	30,000	38.328	1.45%
2014-07-21	0	37.90	37.80	37.90	37.95	37.95	25,000	948,750	37.950	37.90	37.80	37.90	37.95	37.95	25,000	37.950	0.00%
2014-07-18	0	37.90	37.90	38.05	37.85	37.85	25,000	946,250	37.850	37.90	37.90	38.05	37.85	37.85	25,000	37.850	-0.13%
2014-07-17	0	37.95	37.80	37.95	-	-	0	0	-	37.95	37.80	37.95	-	-	0	-	-0.26%
2014-07-16	0	38.05	38.05	38.15	-	-	0	0	-	38.05	38.05	38.15	-	-	0	-	0.66%
2014-07-15	0	37.80	37.75	37.90	-	-	0	0	-	37.80	37.75	37.90	-	-	0	-	0.67%
2014-07-14	0	37.55	37.50	37.60	-	-	0	0	-	37.55	37.50	37.60	-	-	0	-	0.00%
2014-07-11	0	37.55	37.45	37.60	37.80	37.80	1,000	37,800	37.800	37.55	37.45	37.60	37.80	37.80	1,000	37.800	0.00%
2014-07-10	0	37.55	37.50	37.65	-	-	0	0	-	37.55	37.50	37.65	-	-	0	-	0.13%
2014-07-09	0	37.50	37.40	37.50	-	-	0	0	-	37.50	37.40	37.50	-	-	0	-	-1.32%
2014-07-08	0	38.00	37.85	38.00	-	-	0	0	-	38.00	37.85	38.00	-	-	0	-	-0.13%
2014-07-07	0	38.05	38.05	38.15	-	-	0	0	-	38.05	38.05	38.15	-	-	0	-	0.53%
2014-07-04	0	37.85	37.80	37.95	37.85	37.85	9,300	352,005	37.850	37.85	37.80	37.95	37.85	37.85	9,300	37.850	0.93%
2014-07-03	0	37.50	37.45	37.55	37.50	37.50	34,100	1,278,750	37.500	37.50	37.45	37.55	37.50	37.50	34,100	37.500	1.49%
2014-07-02	0	36.95	36.95	37.15	-	-	0	0	-	36.95	36.95	37.15	-	-	0	-	1.79%
2014-06-30	0	36.30	36.25	36.50	-	-	0	0	-	36.30	36.25	36.50	-	-	0	-	0.55%
2014-06-27	0	36.10	36.05	36.25	-	-	0	0	-	36.10	36.05	36.25	-	-	0	-	0.00%
2014-06-26	0	36.10	36.10	36.30	-	-	0	0	-	36.10	36.10	36.30	-	-	0	-	0.42%
2014-06-25	0	35.95	35.80	35.95	-	-	0	0	-	35.95	35.80	35.95	-	-	0	-	0.00%
2014-06-24	0	35.95	35.80	35.95	-	-	0	0	-	35.95	35.80	35.95	-	-	0	-	-0.14%
2014-06-23	0	36.00	35.85	36.00	-	-	0	0	-	36.00	35.85	36.00	-	-	0	-	-1.77%
2014-06-20	0	36.65	36.25	36.45	-	-	0	0	-	36.65	36.25	36.45	-	-	0	-	0.00%
2014-06-19	0	36.65	36.45	36.65	-	-	0	0	-	36.65	36.45	36.65	-	-	0	-	-0.81%
2014-06-18	0	36.95	36.80	37.00	-	-	0	0	-	36.95	36.80	37.00	-	-	0	-	-0.40%
2014-06-17	0	37.10	36.90	37.10	-	-	0	0	-	37.10	36.90	37.10	-	-	0	-	-0.40%
2014-06-16	0	37.25	37.25	37.75	-	-	0	0	-	37.25	37.25	37.75	-	-	0	-	1.50%
2014-06-13	0	36.70	36.45	37.75	-	-	0	0	-	36.70	36.45	37.75	-	-	0	-	0.00%
2014-06-12	0	36.70	36.20	37.45	-	-	0	0	-	36.70	36.20	37.45	-	-	0	-	0.00%
2014-06-11	0	36.70	36.70	37.15	-	-	0	0	-	36.70	36.70	37.15	-	-	0	-	0.14%
2014-06-10	0	36.65	36.30	37.55	-	-	0	0	-	36.65	36.30	37.55	-	-	0	-	0.00%
2014-06-09	0	36.65	36.25	37.45	-	-	0	0	-	36.65	36.25	37.45	-	-	0	-	0.00%
2014-06-06	0	36.65	36.35	37.60	-	-	0	0	-	36.65	36.35	37.60	-	-	0	-	0.00%
2014-06-05	0	36.65	36.50	37.70	-	-	0	0	-	36.65	36.50	37.70	-	-	0	-	0.00%
2014-06-04	0	36.65	36.65	37.15	-	-	0	0	-	36.65	36.65	37.15	-	-	0	-	0.55%
2014-06-03	0	36.45	36.40	37.60	-	-	0	0	-	36.45	36.40	37.60	-	-	0	-	0.00%
2014-05-30	0	36.45	-	-	-	-	0	0	-	36.45	-	-	-	-	0	-	0.00%
2014-05-29	0	36.45	35.80	37.05	-	-	0	0	-	36.45	35.80	37.05	-	-	0	-	0.00%
2014-05-28	0	36.45	35.80	37.10	-	-	0	0	-	36.45	35.80	37.10	-	-	0	-	0.00%
2014-05-27	0	36.45	36.25	36.75	-	-	0	0	-	36.45	36.25	36.75	-	-	0	-	0.00%
2014-05-26	0	36.45	35.85	37.15	-	-	0	0	-	36.45	35.85	37.15	-	-	0	-	0.00%
2014-05-23	0	36.45	36.40	37.15	-	-	0	0	-	36.45	36.40	37.15	-	-	0	-	1.96%
2014-05-22	0	35.75	35.65	36.35	35.75	35.75	100	3,575	35.750	35.75	35.65	36.35	35.75	35.75	100	35.750	0.28%
2014-05-21	0	35.65	35.30	36.05	-	-	0	0	-	35.65	35.30	36.05	-	-	0	-	0.00%
2014-05-20	0	35.65	35.25	35.95	-	-	0	0	-	35.65	35.25	35.95	-	-	0	-	-0.42%
2014-05-19	0	35.80	35.35	35.80	-	-	0	0	-	35.80	35.35	35.80	-	-	0	-	-0.28%
2014-05-16	0	35.90	35.55	36.25	-	-	0	0	-	35.90	35.55	36.25	-	-	0	-	0.00%
2014-05-15	0	35.90	35.70	36.55	-	-	0	0	-	35.90	35.70	36.55	-	-	0	-	0.00%
2014-05-14	0	35.90	35.90	36.60	-	-	0	0	-	35.90	35.90	36.60	-	-	0	-	2.28%
2014-05-13	0	35.10	35.10	35.80	-	-	0	0	-	35.10	35.10	35.80	-	-	0	-	2.18%
2014-05-12	0	34.35	34.25	34.95	-	-	0	0	-	34.35	34.25	34.95	-	-	0	-	0.00%
2014-05-09	0	34.35	33.65	34.40	-	-	0	0	-	34.35	33.65	34.40	-	-	0	-	0.00%
2014-05-08	0	34.35	33.65	34.40	-	-	0	0	-	34.35	33.65	34.40	-	-	0	-	-1.01%
2014-05-07	0	34.70	34.00	34.70	-	-	0	0	-	34.70	34.00	34.70	-	-	0	-	-1.84%
2014-05-05	0	35.35	34.85	35.55	-	-	0	0	-	35.35	34.85	35.55	-	-	0	-	0.00%
2014-05-02	0	35.35	35.15	35.85	-	-	0	0	-	35.35	35.15	35.85	-	-	0	-	0.00%
2014-04-30	0	35.35	35.10	35.90	-	-	0	0	-	35.35	35.10	35.90	-	-	0	-	0.00%
2014-04-29	0	35.35	35.35	36.10	-	-	0	0	-	35.35	35.35	36.10	-	-	0	-	0.28%
2014-04-28	0	35.25	35.10	35.85	35.25	35.25	2,600	91,650	35.250	35.25	35.10	35.85	35.25	35.25	2,600	35.250	-2.76%
2014-04-25	0	36.25	35.55	36.25	-	-	0	0	-	36.25	35.55	36.25	-	-	0	-	-1.23%
2014-04-24	0	36.70	36.00	36.75	-	-	0	0	-	36.70	36.00	36.75	-	-	0	-	0.00%
2014-04-23	0	36.70	36.00	36.70	-	-	0	0	-	36.70	36.00	36.70	-	-	0	-	-0.68%
2014-04-22	0	36.95	36.55	37.05	-	-	0	0	-	36.95	36.55	37.05	-	-	0	-	-0.54%
2014-04-17	0	37.15	36.85	37.45	-	-	0	0	-	37.15	36.85	37.45	-	-	0	-	0.00%
2014-04-16	0	37.15	36.55	37.15	-	-	0	0	-	37.15	36.55	37.15	-	-	0	-	-0.67%
2014-04-15	0	37.40	36.85	37.40	-	-	0	0	-	37.40	36.85	37.40	-	-	0	-	-0.80%
2014-04-14	0	37.70	37.65	38.15	-	-	0	0	-	37.70	37.65	38.15	-	-	0	-	0.00%
2014-04-11	0	37.70	37.55	38.15	37.70	37.70	1,500	56,550	37.700	37.70	37.55	38.15	37.70	37.70	1,500	37.700	-0.79%
2014-04-10	0	38.00	37.75	38.15	-	-	0	0	-	38.00	37.75	38.15	-	-	0	-	0.00%
2014-04-09	0	38.00	37.95	38.50	-	-	0	0	-	38.00	37.95	38.50	-	-	0	-	0.53%
2014-04-08	0	37.80	37.80	38.30	37.80	37.80	400	15,120	37.800	37.80	37.80	38.30	37.80	37.80	400	37.800	0.13%
2014-04-07	0	37.75	37.30	37.85	-	-	0	0	-	37.75	37.30	37.85	-	-	0	-	0.00%
2014-04-04	0	37.75	37.25	37.80	-	-	0	0	-	37.75	37.25	37.80	-	-	0	-	0.00%
2014-04-03	0	37.75	37.60	38.10	-	-	0	0	-	37.75	37.60	38.10	-	-	0	-	0.00%
2014-04-02	0	37.75	37.70	38.25	-	-	0	0	-	37.75	37.70	38.25	-	-	0	-	3.42%
2014-04-01	0	36.50	36.50	37.00	-	-	0	0	-	36.50	36.50	37.00	-	-	0	-	1.53%
2014-03-31	0	35.95	35.95	36.50	-	-	0	0	-	35.95	35.95	36.50	-	-	0	-	1.84%
2014-03-28	0	35.30	35.30	35.80	-	-	0	0	-	35.30	35.30	35.80	-	-	0	-	1.15%
2014-03-27	0	34.90	34.80	35.35	-	-	0	0	-	34.90	34.80	35.35	-	-	0	-	0.00%
2014-03-26	0	34.90	34.75	35.25	-	-	0	0	-	34.90	34.75	35.25	-	-	0	-	0.00%
2014-03-25	0	34.90	34.60	34.95	-	-	0	0	-	34.90	34.60	34.95	-	-	0	-	0.00%
2014-03-24	0	34.90	34.90	35.40	-	-	0	0	-	34.90	34.90	35.40	-	-	0	-	1.45%
2014-03-21	0	34.40	34.40	35.00	-	-	0	0	-	34.40	34.40	35.00	-	-	0	-	2.38%
2014-03-20	0	33.60	33.50	34.05	33.60	33.65	700	23,545	33.636	33.60	33.50	34.05	33.60	33.65	700	33.636	-1.61%
2014-03-19	0	34.15	33.85	34.25	-	-	0	0	-	34.15	33.85	34.25	-	-	0	-	0.00%
2014-03-18	0	34.15	34.05	34.55	-	-	0	0	-	34.15	34.05	34.55	-	-	0	-	0.00%
2014-03-17	0	34.15	33.80	34.15	34.35	34.40	1,100	37,790	34.355	34.15	33.80	34.15	34.35	34.40	1,100	34.355	-1.30%
2014-03-14	0	34.60	34.50	34.60	-	-	0	0	-	34.60	34.50	34.60	-	-	0	-	-1.14%
2014-03-13	0	35.00	34.40	35.25	35.00	35.00	1,000	35,000	35.000	35.00	34.40	35.25	35.00	35.00	1,000	35.000	-2.23%
2014-03-12	0	35.80	34.95	35.80	-	-	0	0	-	35.80	34.95	35.80	-	-	0	-	-0.42%
2014-03-11	0	35.95	35.55	35.95	-	-	0	0	-	35.95	35.55	35.95	-	-	0	-	-0.42%
2014-03-10	0	36.10	35.60	36.10	-	-	0	0	-	36.10	35.60	36.10	-	-	0	-	-0.69%
2014-03-07	0	36.35	36.05	36.45	-	-	0	0	-	36.35	36.05	36.45	-	-	0	-	0.00%
2014-03-06	0	36.35	36.35	36.90	36.05	36.05	1,100	39,655	36.050	36.35	36.35	36.90	36.05	36.05	1,100	36.050	0.83%
2014-03-05	0	36.05	35.65	36.20	-	-	0	0	-	36.05	35.65	36.20	-	-	0	-	-0.14%
2014-03-04	0	36.10	35.95	36.45	-	-	0	0	-	36.10	35.95	36.45	-	-	0	-	0.00%
2014-03-03	0	36.10	35.80	36.10	-	-	0	0	-	36.10	35.80	36.10	-	-	0	-	-0.69%
2014-02-28	0	36.35	36.35	36.90	-	-	0	0	-	36.35	36.35	36.90	-	-	0	-	0.41%
2014-02-27	0	36.20	36.15	36.70	-	-	0	0	-	36.20	36.15	36.70	-	-	0	-	0.14%
2014-02-26	0	36.15	36.15	36.65	35.90	35.90	500	17,950	35.900	36.15	36.15	36.65	35.90	35.90	500	35.900	0.70%
2014-02-25	0	35.90	35.65	35.95	-	-	0	0	-	35.90	35.65	35.95	-	-	0	-	0.00%
2014-02-24	0	35.90	35.85	36.20	35.90	35.90	500	17,950	35.900	35.90	35.85	36.20	35.90	35.90	500	35.900	-4.27%
2014-02-21	0	37.50	37.30	37.50	-	-	0	0	-	37.50	37.30	37.50	-	-	0	-	-0.79%
2014-02-20	0	37.80	37.50	37.80	-	-	0	0	-	37.80	37.50	37.80	-	-	0	-	-0.26%
2014-02-19	0	37.90	37.85	38.40	-	-	0	0	-	37.90	37.85	38.40	-	-	0	-	0.26%
2014-02-18	0	37.80	37.50	38.05	-	-	0	0	-	37.80	37.50	38.05	-	-	0	-	0.00%
2014-02-17	0	37.80	37.60	37.95	-	-	0	0	-	37.80	37.60	37.95	-	-	0	-	0.00%
2014-02-14	0	37.80	37.50	37.80	-	-	0	0	-	37.80	37.50	37.80	-	-	0	-	0.00%
2014-02-13	0	37.80	37.40	37.80	-	-	0	0	-	37.80	37.40	37.80	-	-	0	-	0.00%
2014-02-12	0	37.80	37.80	38.30	-	-	0	0	-	37.80	37.80	38.30	-	-	0	-	3.14%
2014-02-11	0	36.65	36.65	37.15	-	-	0	0	-	36.65	36.65	37.15	-	-	0	-	1.66%
2014-02-10	0	36.05	36.00	36.40	-	-	0	0	-	36.05	36.00	36.40	-	-	0	-	0.00%
2014-02-07	0	36.05	36.00	36.35	-	-	0	0	-	36.05	36.00	36.35	-	-	0	-	0.98%
2014-02-06	0	35.70	35.65	35.95	-	-	0	0	-	35.70	35.65	35.95	-	-	0	-	0.00%
2014-02-05	0	35.70	35.55	35.70	-	-	0	0	-	35.70	35.55	35.70	-	-	0	-	-0.70%
2014-02-04	0	35.95	35.65	35.95	-	-	0	0	-	35.95	35.65	35.95	-	-	0	-	-1.64%
2014-01-30	0	36.55	-	-	-	-	0	0	-	36.55	-	-	-	-	0	-	-0.81%
2014-01-29	0	36.85	36.55	36.95	-	-	0	0	-	36.85	36.55	36.95	-	-	0	-	0.00%
2014-01-28	0	36.85	36.50	36.85	-	-	0	0	-	36.85	36.50	36.85	-	-	0	-	0.00%
2014-01-27	0	36.85	36.30	36.85	-	-	0	0	-	36.85	36.30	36.85	-	-	0	-	-1.73%
2014-01-24	0	37.50	37.15	37.70	37.50	37.50	500	18,750	37.500	37.50	37.15	37.70	37.50	37.50	500	37.500	-2.22%
2014-01-23	0	38.35	37.85	38.35	-	-	0	0	-	38.35	37.85	38.35	-	-	0	-	-0.13%
2014-01-22	0	38.40	38.40	38.75	-	-	0	0	-	38.40	38.40	38.75	-	-	0	-	1.32%
2014-01-21	0	37.90	37.75	38.25	-	-	0	0	-	37.90	37.75	38.25	-	-	0	-	0.00%
2014-01-20	0	37.90	37.60	37.95	37.90	37.90	200	7,580	37.900	37.90	37.60	37.95	37.90	37.90	200	37.900	-0.92%
2014-01-17	0	38.25	37.90	38.25	-	-	0	0	-	38.25	37.90	38.25	-	-	0	-	0.00%
2014-01-16	0	38.25	37.80	38.25	-	-	0	0	-	38.25	37.80	38.25	-	-	0	-	0.00%
2014-01-15	0	38.25	37.75	38.15	-	-	0	0	-	38.25	37.75	38.15	-	-	0	-	-0.26%
2014-01-14	0	38.35	37.95	38.50	-	-	0	0	-	38.35	37.95	38.50	-	-	0	-	0.00%
2014-01-13	0	38.35	38.00	38.55	-	-	0	0	-	38.35	38.00	38.55	-	-	0	-	0.00%
2014-01-10	0	38.35	38.35	38.85	-	-	0	0	-	38.35	38.35	38.85	-	-	0	-	0.00%
2014-01-09	0	38.35	37.90	38.45	38.30	38.45	2,600	99,780	38.377	38.35	37.90	38.45	38.30	38.45	2,600	38.377	2.13%
2014-01-08	0	37.55	37.50	38.05	-	-	0	0	-	37.55	37.50	38.05	-	-	0	-	0.54%
2014-01-07	0	37.35	36.80	37.35	-	-	0	0	-	37.35	36.80	37.35	-	-	0	-	-0.66%
2014-01-06	0	37.60	37.15	37.65	-	-	0	0	-	37.60	37.15	37.65	-	-	0	-	-0.66%
2014-01-03	0	37.85	37.80	38.25	37.85	37.85	1,000	37,850	37.850	37.85	37.80	38.25	37.85	37.85	1,000	37.850	-1.43%
2014-01-02	0	38.40	38.30	38.50	-	-	0	0	-	38.40	38.30	38.50	-	-	0	-	0.00%
2013-12-31	0	38.40	38.20	38.50	38.40	38.40	2,000	76,800	38.400	38.40	38.20	38.50	38.40	38.40	2,000	38.400	0.52%
2013-12-30	0	38.20	38.00	38.20	-	-	0	0	-	38.20	38.00	38.20	-	-	0	-	-0.13%
2013-12-27	0	38.25	38.15	38.70	38.25	38.35	1,600	61,280	38.300	38.25	38.15	38.70	38.25	38.35	1,600	38.300	-0.13%
2013-12-24	0	38.30	38.25	38.80	-	-	0	0	-	38.30	38.25	38.80	-	-	0	-	0.00%
2013-12-23	0	38.30	37.95	38.30	38.30	38.30	1,000	38,300	38.300	38.30	37.95	38.30	38.30	38.30	1,000	38.300	-1.16%
2013-12-20	0	38.75	38.00	-	-	-	0	0	-	38.75	38.00	-	-	-	0	-	0.00%
2013-12-19	0	38.75	-	38.75	-	-	0	0	-	38.75	-	38.75	-	-	0	-	0.00%
2013-12-18	0	38.75	-	-	-	-	0	0	-	38.75	-	-	-	-	0	-	0.00%
2013-12-17	0	38.75	38.25	38.80	-	-	0	0	-	38.75	38.25	38.80	-	-	0	-	-0.13%
2013-12-16	0	38.80	-	38.80	-	-	0	0	-	38.80	-	38.80	-	-	0	-	0.00%
2013-12-13	0	38.80	38.25	38.80	-	-	0	0	-	38.80	38.25	38.80	-	-	0	-	0.00%
2013-12-12	0	38.80	38.25	38.80	-	-	0	0	-	38.80	38.25	38.80	-	-	0	-	-0.39%
2013-12-11	0	38.95	38.45	39.00	-	-	0	0	-	38.95	38.45	39.00	-	-	0	-	-0.76%
2013-12-10	0	39.25	38.70	39.25	-	-	0	0	-	39.25	38.70	39.25	-	-	0	-	-0.13%
2013-12-09	0	39.30	38.80	39.35	39.30	39.30	500	19,650	39.300	39.30	38.80	39.35	39.30	39.30	500	39.300	-1.13%
2013-12-06	0	39.75	39.20	39.75	-	-	0	0	-	39.75	39.20	39.75	-	-	0	-	-0.38%
2013-12-05	0	39.90	39.35	39.90	-	-	0	0	-	39.90	39.35	39.90	-	-	0	-	-0.50%
2013-12-04	0	40.10	39.50	40.10	-	-	0	0	-	40.10	39.50	40.10	-	-	0	-	-0.99%
2013-12-03	0	40.50	39.90	40.60	-	-	0	0	-	40.50	39.90	40.60	-	-	0	-	-1.10%
2013-12-02	0	40.95	40.30	41.00	40.75	40.95	1,100	44,845	40.768	40.95	40.30	41.00	40.75	40.95	1,100	40.768	-0.36%
2013-11-29	0	41.10	40.40	41.30	40.70	41.10	2,000	81,800	40.900	41.10	40.40	41.30	40.70	41.10	2,000	40.900	0.12%
2013-11-28	0	41.05	40.25	41.05	41.25	41.25	100	4,125	41.250	41.05	40.25	41.05	41.25	41.25	100	41.250	-0.12%
2013-11-27	0	41.10	40.30	41.10	-	-	0	0	-	41.10	40.30	41.10	-	-	0	-	-0.24%
2013-11-26	0	41.20	40.40	41.20	41.20	41.20	100	4,120	41.200	41.20	40.40	41.20	41.20	41.20	100	41.200	0.61%
2013-11-25	0	40.95	40.60	41.45	-	-	0	0	-	40.95	40.60	41.45	-	-	0	-	0.00%
2013-11-22	0	40.95	40.80	41.65	40.95	40.95	300	12,285	40.950	40.95	40.80	41.65	40.95	40.95	300	40.950	-1.33%
2013-11-21	0	41.50	40.70	41.50	-	-	0	0	-	41.50	40.70	41.50	-	-	0	-	-0.24%
2013-11-20	0	41.60	41.10	41.60	-	-	0	0	-	41.60	41.10	41.60	-	-	0	-	0.00%
2013-11-19	0	41.60	41.10	41.60	-	-	0	0	-	41.60	41.10	41.60	-	-	0	-	0.00%
2013-11-18	0	41.60	41.55	42.35	41.55	41.60	11,100	461,660	41.591	41.60	41.55	42.35	41.55	41.60	11,100	41.591	-0.12%
2013-11-15	0	41.65	40.90	41.65	41.65	41.65	100	4,165	41.650	41.65	40.90	41.65	41.65	41.65	100	41.650	3.09%
2013-11-14	0	40.40	40.35	41.25	40.20	40.20	9,000	361,800	40.200	40.40	40.35	41.25	40.20	40.20	9,000	40.200	-0.49%
2013-11-13	0	40.60	40.20	40.95	-	-	0	0	-	40.60	40.20	40.95	-	-	0	-	0.00%
2013-11-12	0	40.60	40.60	41.30	-	-	0	0	-	40.60	40.60	41.30	-	-	0	-	0.00%
2013-11-11	0	40.60	40.55	41.35	40.45	40.45	9,000	364,050	40.450	40.60	40.55	41.35	40.45	40.45	9,000	40.450	-0.61%
2013-11-08	0	40.85	40.55	41.35	-	-	0	0	-	40.85	40.55	41.35	-	-	0	-	0.00%
2013-11-07	0	40.85	40.85	41.65	40.80	40.95	11,000	449,100	40.827	40.85	40.85	41.65	40.80	40.95	11,000	40.827	-0.24%
2013-11-06	0	40.95	40.95	41.60	40.90	40.90	9,000	368,100	40.900	40.95	40.95	41.60	40.90	40.90	9,000	40.900	-1.09%
2013-11-05	0	41.40	40.85	41.40	-	-	0	0	-	41.40	40.85	41.40	-	-	0	-	-0.48%
2013-11-04	0	41.60	41.00	41.60	-	-	0	0	-	41.60	41.00	41.60	-	-	0	-	-0.72%
2013-11-01	0	41.90	41.35	41.95	-	-	0	0	-	41.90	41.35	41.95	-	-	0	-	0.00%
2013-10-31	0	41.90	41.45	42.10	41.90	41.90	100	4,190	41.900	41.90	41.45	42.10	41.90	41.90	100	41.900	2.07%
2013-10-30	0	41.05	-	-	-	-	0	0	-	41.05	-	-	-	-	0	-	0.00%
2013-10-29	0	41.05	40.80	41.35	-	-	0	0	-	41.05	40.80	41.35	-	-	0	-	0.00%
2013-10-28	0	41.05	40.60	41.25	-	-	0	0	-	41.05	40.60	41.25	-	-	0	-	0.00%
2013-10-25	0	41.05	40.50	41.10	-	-	0	0	-	41.05	40.50	41.10	-	-	0	-	-0.36%
2013-10-24	0	41.20	40.65	41.20	-	-	0	0	-	41.20	40.65	41.20	-	-	0	-	-1.55%
2013-10-23	0	41.85	41.30	41.85	-	-	0	0	-	41.85	41.30	41.85	-	-	0	-	-1.30%
2013-10-22	0	42.40	41.90	42.45	42.40	42.40	500	21,200	42.400	42.40	41.90	42.45	42.40	42.40	500	42.400	-0.24%
2013-10-21	0	42.50	41.95	42.55	-	-	0	0	-	42.50	41.95	42.55	-	-	0	-	0.00%
2013-10-18	0	42.50	42.00	42.55	-	-	0	0	-	42.50	42.00	42.55	-	-	0	-	0.00%
2013-10-17	0	42.50	41.90	42.50	-	-	0	0	-	42.50	41.90	42.50	-	-	0	-	-0.23%
2013-10-16	0	42.60	42.00	42.60	-	-	0	0	-	42.60	42.00	42.60	-	-	0	-	-0.23%
2013-10-15	0	42.70	42.10	42.70	42.70	42.70	100	4,270	42.700	42.70	42.10	42.70	42.70	42.70	100	42.700	0.71%
2013-10-11	0	42.40	42.30	42.80	42.40	42.40	1,000	42,400	42.400	42.40	42.30	42.80	42.40	42.40	1,000	42.400	0.00%
2013-10-10	0	42.40	42.00	42.40	-	-	0	0	-	42.40	42.00	42.40	-	-	0	-	0.00%
2013-10-09	0	42.40	41.90	42.50	42.40	42.40	300	12,720	42.400	42.40	41.90	42.50	42.40	42.40	300	42.400	1.92%
2013-10-08	0	41.60	41.60	42.20	-	-	0	0	-	41.60	41.60	42.20	-	-	0	-	2.09%
2013-10-07	0	40.75	40.75	41.30	40.75	40.75	100	4,075	40.750	40.75	40.75	41.30	40.75	40.75	100	40.750	-1.21%
2013-10-04	0	41.25	41.05	41.60	-	-	0	0	-	41.25	41.05	41.60	-	-	0	-	0.00%
2013-10-03	0	41.25	41.00	41.60	-	-	0	0	-	41.25	41.00	41.60	-	-	0	-	0.00%
2013-10-02	0	41.25	40.90	41.50	-	-	0	0	-	41.25	40.90	41.50	-	-	0	-	0.00%
2013-09-30	0	41.25	40.65	41.35	-	-	0	0	-	41.25	40.65	41.35	-	-	0	-	0.00%
2013-09-27	0	41.25	41.00	41.25	-	-	0	0	-	41.25	41.00	41.25	-	-	0	-	0.00%
2013-09-26	0	41.25	40.70	41.30	-	-	0	0	-	41.25	40.70	41.30	-	-	0	-	-1.08%
2013-09-25	0	41.70	41.05	41.70	41.80	41.80	100	4,180	41.800	41.70	41.05	41.70	41.80	41.80	100	41.800	-0.24%
2013-09-24	0	41.80	41.35	41.85	-	-	0	0	-	41.80	41.35	41.85	-	-	0	-	-0.83%
2013-09-23	0	42.15	41.70	42.35	-	-	0	0	-	42.15	41.70	42.35	-	-	0	-	0.00%
2013-09-19	0	42.15	42.00	42.65	42.10	42.15	1,200	50,530	42.108	42.15	42.00	42.65	42.10	42.15	1,200	42.108	1.81%
2013-09-18	0	41.40	41.10	41.40	41.45	41.45	700	29,015	41.450	41.40	41.10	41.40	41.45	41.45	700	41.450	0.61%
2013-09-17	0	41.15	41.15	41.70	-	-	0	0	-	41.15	41.15	41.70	-	-	0	-	0.12%
2013-09-16	0	41.10	41.10	41.30	41.10	41.10	500	20,550	41.100	41.10	41.10	41.30	41.10	41.10	500	41.100	0.74%
2013-09-13	0	40.80	40.60	40.80	-	-	0	0	-	40.80	40.60	40.80	-	-	0	-	-1.45%
2013-09-12	0	41.40	41.00	41.45	-	-	0	0	-	41.40	41.00	41.45	-	-	0	-	0.00%
2013-09-11	0	41.40	41.25	41.70	-	-	0	0	-	41.40	41.25	41.70	-	-	0	-	0.00%
2013-09-10	0	41.40	41.35	41.95	41.20	41.20	1,000	41,200	41.200	41.40	41.35	41.95	41.20	41.20	1,000	41.200	1.47%
2013-09-09	0	40.80	40.75	41.00	-	-	0	0	-	40.80	40.75	41.00	-	-	0	-	0.49%
2013-09-06	0	40.60	40.35	41.00	40.60	40.60	100	4,060	40.600	40.60	40.35	41.00	40.60	40.60	100	40.600	-0.25%
2013-09-05	0	40.70	40.65	40.90	40.45	40.60	2,000	81,050	40.525	40.70	40.65	40.90	40.45	40.60	2,000	40.525	0.74%
2013-09-04	0	40.40	40.20	40.80	-	-	0	0	-	40.40	40.20	40.80	-	-	0	-	0.00%
2013-09-03	0	40.40	40.40	40.80	40.25	40.25	1,000	40,250	40.250	40.40	40.40	40.80	40.25	40.25	1,000	40.250	0.75%
2013-09-02	0	40.10	40.05	40.65	-	-	0	0	-	40.10	40.05	40.65	-	-	0	-	0.88%
2013-08-30	0	39.75	39.75	40.45	-	-	0	0	-	39.75	39.75	40.45	-	-	0	-	1.02%
2013-08-29	0	39.35	39.35	39.95	39.20	39.25	10,000	392,450	39.245	39.35	39.35	39.95	39.20	39.25	10,000	39.245	-0.63%
2013-08-28	0	39.60	39.00	39.60	-	-	0	0	-	39.60	39.00	39.60	-	-	0	-	-1.12%
2013-08-27	0	40.05	40.00	40.60	40.05	40.30	4,100	165,105	40.270	40.05	40.00	40.60	40.05	40.30	4,100	40.270	-0.50%
2013-08-26	0	40.25	40.20	40.50	40.20	40.30	800	32,210	40.263	40.25	40.20	40.50	40.20	40.30	800	40.263	-0.12%
2013-08-23	0	40.30	40.00	40.30	-	-	0	0	-	40.30	40.00	40.30	-	-	0	-	-0.12%
2013-08-22	0	40.35	39.75	40.35	-	-	0	0	-	40.35	39.75	40.35	-	-	0	-	-0.12%
2013-08-21	0	40.40	39.85	40.40	-	-	0	0	-	40.40	39.85	40.40	-	-	0	-	-0.49%
2013-08-20	0	40.60	40.00	40.65	-	-	0	0	-	40.60	40.00	40.65	-	-	0	-	-1.93%
2013-08-19	0	41.40	40.80	41.45	-	-	0	0	-	41.40	40.80	41.45	-	-	0	-	-0.72%
2013-08-16	0	41.70	41.15	41.75	-	-	0	0	-	41.70	41.15	41.75	-	-	0	-	0.00%
2013-08-15	0	41.70	41.45	42.05	-	-	0	0	-	41.70	41.45	42.05	-	-	0	-	0.00%
2013-08-13	0	41.70	41.70	42.30	41.15	41.15	1,000	41,150	41.150	41.70	41.70	42.30	41.15	41.15	1,000	41.150	2.96%
2013-08-12	0	40.50	40.50	41.10	-	-	0	0	-	40.50	40.50	41.10	-	-	0	-	1.50%
2013-08-09	0	39.90	39.90	40.45	-	-	0	0	-	39.90	39.90	40.45	-	-	0	-	0.00%
2013-08-08	0	39.90	39.35	39.95	-	-	0	0	-	39.90	39.35	39.95	-	-	0	-	-0.25%
2013-08-07	0	40.00	39.40	40.00	-	-	0	0	-	40.00	39.40	40.00	-	-	0	-	-0.87%
2013-08-06	0	40.35	39.95	40.50	40.35	40.35	500	20,175	40.350	40.35	39.95	40.50	40.35	40.35	500	40.350	0.00%
2013-08-05	0	40.35	40.35	40.50	-	-	0	0	-	40.35	40.35	40.50	-	-	0	-	0.87%
2013-08-02	0	40.00	39.95	40.55	-	-	0	0	-	40.00	39.95	40.55	-	-	0	-	1.91%
2013-08-01	0	39.25	39.25	39.85	-	-	0	0	-	39.25	39.25	39.85	-	-	0	-	0.90%
2013-07-31	0	38.90	38.75	39.35	-	-	0	0	-	38.90	38.75	39.35	-	-	0	-	0.00%
2013-07-30	0	38.90	38.30	38.95	-	-	0	0	-	38.90	38.30	38.95	-	-	0	-	0.00%
2013-07-29	0	38.90	38.40	38.90	-	-	0	0	-	38.90	38.40	38.90	-	-	0	-	-0.26%
2013-07-26	0	39.00	38.85	39.30	-	-	0	0	-	39.00	38.85	39.30	-	-	0	-	0.00%
2013-07-25	0	39.00	39.00	39.55	-	-	0	0	-	39.00	39.00	39.55	-	-	0	-	0.52%
2013-07-24	0	38.80	38.80	39.40	-	-	0	0	-	38.80	38.80	39.40	-	-	0	-	0.39%
2013-07-23	0	38.65	38.65	39.10	-	-	0	0	-	38.65	38.65	39.10	-	-	0	-	2.11%
2013-07-22	0	37.85	37.45	38.05	37.85	37.85	300	11,355	37.850	37.85	37.45	38.05	37.85	37.85	300	37.850	-0.79%
2013-07-19	0	38.15	37.55	38.15	-	-	0	0	-	38.15	37.55	38.15	-	-	0	-	-0.91%
2013-07-18	0	38.50	37.95	38.55	-	-	0	0	-	38.50	37.95	38.55	-	-	0	-	0.00%
2013-07-17	0	38.50	38.05	38.70	-	-	0	0	-	38.50	38.05	38.70	-	-	0	-	0.00%
2013-07-16	0	38.50	38.05	38.65	-	-	0	0	-	38.50	38.05	38.65	-	-	0	-	0.00%
2013-07-15	0	38.50	38.40	39.00	-	-	0	0	-	38.50	38.40	39.00	-	-	0	-	0.00%
2013-07-12	0	38.50	38.45	39.05	-	-	0	0	-	38.50	38.45	39.05	-	-	0	-	0.00%
2013-07-11	0	38.50	38.50	38.95	-	-	0	0	-	38.50	38.50	38.95	-	-	0	-	3.08%
2013-07-10	0	37.35	37.05	37.65	-	-	0	0	-	37.35	37.05	37.65	-	-	0	-	0.00%
2013-07-09	0	37.35	36.75	37.35	-	-	0	0	-	37.35	36.75	37.35	-	-	0	-	0.00%
2013-07-08	0	37.35	36.70	37.35	-	-	0	0	-	37.35	36.70	37.35	-	-	0	-	-1.19%
2013-07-05	0	37.80	37.25	37.85	-	-	0	0	-	37.80	37.25	37.85	-	-	0	-	-0.40%
2013-07-04	0	37.95	37.95	38.45	-	-	0	0	-	37.95	37.95	38.45	-	-	0	-	3.41%
2013-07-03	0	36.70	36.15	36.70	-	-	0	0	-	36.70	36.15	36.70	-	-	0	-	-2.65%
2013-07-02	0	37.70	37.25	37.90	37.70	37.70	300	11,310	37.700	37.70	37.25	37.90	37.70	37.70	300	37.700	0.27%
2013-06-28	0	37.60	37.60	38.25	-	-	0	0	-	37.60	37.60	38.25	-	-	0	-	2.45%
2013-06-27	0	36.70	36.65	37.30	-	-	0	0	-	36.70	36.65	37.30	-	-	0	-	1.24%
2013-06-26	0	36.25	36.20	36.80	-	-	0	0	-	36.25	36.20	36.80	-	-	0	-	2.69%
2013-06-25	0	35.30	35.30	35.90	35.00	36.15	4,500	161,530	35.896	35.30	35.30	35.90	35.00	36.15	4,500	35.896	-1.81%
2013-06-24	0	35.95	35.45	36.00	-	-	0	0	-	35.95	35.45	36.00	-	-	0	-	-1.78%
2013-06-21	0	36.60	36.50	37.00	36.60	36.60	1,100	40,260	36.600	36.60	36.50	37.00	36.60	36.60	1,100	36.600	-5.91%
2013-06-20	0	38.90	-	-	-	-	0	0	-	38.90	-	-	-	-	0	-	0.00%
2013-06-19	0	38.90	38.25	38.90	-	-	0	0	-	38.90	38.25	38.90	-	-	0	-	0.00%
2013-06-18	0	38.90	38.75	39.30	-	-	0	0	-	38.90	38.75	39.30	-	-	0	-	0.00%
2013-06-17	0	38.90	38.85	39.45	-	-	0	0	-	38.90	38.85	39.45	-	-	0	-	1.83%
2013-06-14	0	38.20	38.15	38.80	38.20	38.20	300	11,460	38.200	38.20	38.15	38.80	38.20	38.20	300	38.200	0.53%
2013-06-13	0	38.00	37.45	38.05	-	-	0	0	-	38.00	37.45	38.05	-	-	0	-	-1.94%
2013-06-11	0	38.75	38.20	38.80	38.80	39.45	1,500	58,645	39.097	38.75	38.20	38.80	38.80	39.45	1,500	39.097	-3.00%
2013-06-10	0	39.95	39.35	39.95	-	-	0	0	-	39.95	39.35	39.95	-	-	0	-	-0.62%
2013-06-07	0	40.20	39.60	40.20	-	-	0	0	-	40.20	39.60	40.20	-	-	0	-	-0.50%
2013-06-06	0	40.40	39.95	40.35	40.40	40.40	500	20,200	40.400	40.40	39.95	40.35	40.40	40.40	500	40.400	-1.46%
2013-06-05	0	41.00	40.70	41.05	-	-	0	0	-	41.00	40.70	41.05	-	-	0	-	-0.61%
2013-06-04	0	41.25	40.90	41.55	-	-	0	0	-	41.25	40.90	41.55	-	-	0	-	0.00%
2013-06-03	0	41.25	40.70	41.30	-	-	0	0	-	41.25	40.70	41.30	-	-	0	-	-0.72%
2013-05-31	0	41.55	41.05	41.50	41.60	41.60	9,000	374,400	41.600	41.55	41.05	41.50	41.60	41.60	9,000	41.600	0.36%
2013-05-30	0	41.40	41.30	41.50	41.40	41.55	500	20,715	41.430	41.40	41.30	41.50	41.40	41.55	500	41.430	-2.01%
2013-05-29	0	42.25	41.75	42.30	-	-	0	0	-	42.25	41.75	42.30	-	-	0	-	-0.94%
2013-05-28	0	42.65	42.65	43.15	42.30	42.30	2,000	84,600	42.300	42.65	42.65	43.15	42.30	42.30	2,000	42.300	1.19%
2013-05-27	0	42.15	42.05	42.40	42.15	42.20	300	12,650	42.167	42.15	42.05	42.40	42.15	42.20	300	42.167	-0.94%
2013-05-24	0	42.55	42.10	42.55	-	-	0	0	-	42.55	42.10	42.55	-	-	0	-	-0.35%
2013-05-23	0	42.70	42.30	42.75	-	-	0	0	-	42.70	42.30	42.75	-	-	0	-	-1.61%
2013-05-22	0	43.40	43.05	43.60	43.40	43.40	900	39,060	43.400	43.40	43.05	43.60	43.40	43.40	900	43.400	0.00%
2013-05-21	0	43.40	43.10	43.60	-	-	0	0	-	43.40	43.10	43.60	-	-	0	-	0.00%
2013-05-20	0	43.40	43.40	43.90	-	-	0	0	-	43.40	43.40	43.90	-	-	0	-	1.05%
2013-05-16	0	42.95	42.70	42.95	-	-	0	0	-	42.95	42.70	42.95	-	-	0	-	-0.46%
2013-05-15	0	43.15	42.80	43.35	-	-	0	0	-	43.15	42.80	43.35	-	-	0	-	0.00%
2013-05-14	0	43.15	42.85	43.20	-	-	0	0	-	43.15	42.85	43.20	-	-	0	-	-0.58%
2013-05-13	0	43.40	43.05	43.55	43.40	43.60	1,200	52,280	43.567	43.40	43.05	43.55	43.40	43.60	1,200	43.567	-0.46%
2013-05-10	0	43.60	43.55	44.05	43.35	43.35	300	13,005	43.350	43.60	43.55	44.05	43.35	43.35	300	43.350	0.00%
2013-05-09	0	43.60	43.50	43.95	43.60	43.60	600	26,160	43.600	43.60	43.50	43.95	43.60	43.60	600	43.600	0.11%
2013-05-08	0	43.55	43.55	43.95	43.40	43.40	2,300	99,820	43.400	43.55	43.55	43.95	43.40	43.40	2,300	43.400	1.04%
2013-05-07	0	43.10	43.10	43.40	43.10	43.10	300	12,930	43.100	43.10	43.10	43.40	43.10	43.10	300	43.100	0.35%
2013-05-06	0	42.95	42.95	43.45	-	-	0	0	-	42.95	42.95	43.45	-	-	0	-	0.12%
2013-05-03	0	42.90	42.55	42.95	42.90	42.90	500	21,450	42.900	42.90	42.55	42.95	42.90	42.90	500	42.900	0.82%
2013-05-02	0	42.55	42.55	42.90	41.95	41.95	10,000	419,500	41.950	42.55	42.55	42.90	41.95	41.95	10,000	41.950	1.07%
2013-04-30	0	42.10	42.05	42.65	-	-	0	0	-	42.10	42.05	42.65	-	-	0	-	0.12%
2013-04-29	0	42.05	41.90	42.30	-	-	0	0	-	42.05	41.90	42.30	-	-	0	-	0.00%
2013-04-26	0	42.05	41.75	42.25	-	-	0	0	-	42.05	41.75	42.25	-	-	0	-	0.00%
2013-04-25	0	42.05	41.90	42.20	42.05	42.05	200	8,410	42.050	42.05	41.90	42.20	42.05	42.05	200	42.050	0.00%
2013-04-24	0	42.05	42.00	42.50	41.80	41.80	9,000	376,200	41.800	42.05	42.00	42.50	41.80	41.80	9,000	41.800	0.84%
2013-04-23	0	41.70	41.30	41.75	41.70	41.70	3,000	125,100	41.700	41.70	41.30	41.75	41.70	41.70	3,000	41.700	-0.48%
2013-04-22	0	41.90	41.85	42.40	-	-	0	0	-	41.90	41.85	42.40	-	-	0	-	0.60%
2013-04-19	0	41.65	41.65	42.10	40.80	41.30	1,200	49,510	41.258	41.65	41.65	42.10	40.80	41.30	1,200	41.258	2.08%
2013-04-18	0	40.80	40.60	41.10	40.80	40.80	4,000	163,200	40.800	40.80	40.60	41.10	40.80	40.80	4,000	40.800	0.62%
2013-04-17	0	40.55	40.50	41.00	-	-	0	0	-	40.55	40.50	41.00	-	-	0	-	0.37%
2013-04-16	0	40.40	40.35	40.85	-	-	0	0	-	40.40	40.35	40.85	-	-	0	-	0.00%
2013-04-15	0	40.40	40.05	40.40	-	-	0	0	-	40.40	40.05	40.40	-	-	0	-	0.00%
2013-04-12	0	40.40	40.40	40.85	-	-	0	0	-	40.40	40.40	40.85	-	-	0	-	0.25%
2013-04-11	0	40.30	40.20	40.70	-	-	0	0	-	40.30	40.20	40.70	-	-	0	-	0.25%
2013-04-10	0	40.20	40.15	40.70	-	-	0	0	-	40.20	40.15	40.70	-	-	0	-	1.52%
2013-04-09	0	39.60	39.55	40.00	-	-	0	0	-	39.60	39.55	40.00	-	-	0	-	0.00%
2013-04-08	0	39.60	39.25	39.70	-	-	0	0	-	39.60	39.25	39.70	-	-	0	-	0.00%
2013-04-05	0	39.60	39.40	39.60	-	-	0	0	-	39.60	39.40	39.60	-	-	0	-	-2.46%
2013-04-03	0	40.60	40.50	40.95	40.60	40.60	700	28,420	40.600	40.60	40.50	40.95	40.60	40.60	700	40.600	0.00%
2013-04-02	0	40.60	40.55	40.90	40.30	40.30	1,000	40,300	40.300	40.60	40.55	40.90	40.30	40.30	1,000	40.300	0.74%
2013-03-28	0	40.30	40.15	40.60	40.30	40.30	300	12,090	40.300	40.30	40.15	40.60	40.30	40.30	300	40.300	-0.62%
2013-03-27	0	40.55	40.30	40.65	40.45	40.55	7,800	315,910	40.501	40.55	40.30	40.65	40.45	40.55	7,800	40.501	3.18%
2013-03-26	0	39.30	39.25	39.65	-	-	0	0	-	39.30	39.25	39.65	-	-	0	-	0.26%
2013-03-25	0	39.20	39.20	39.55	-	-	0	0	-	39.20	39.20	39.55	-	-	0	-	0.38%
2013-03-22	0	39.05	39.05	39.40	39.05	39.05	1,100	42,955	39.050	39.05	39.05	39.40	39.05	39.05	1,100	39.050	-0.76%
2013-03-21	0	39.35	39.30	39.65	-	-	0	0	-	39.35	39.30	39.65	-	-	0	-	0.38%
2013-03-20	0	39.20	39.20	39.45	-	-	0	0	-	39.20	39.20	39.45	-	-	0	-	2.75%
2013-03-19	0	38.15	38.10	38.55	-	-	0	0	-	38.15	38.10	38.55	-	-	0	-	0.79%
2013-03-18	0	37.85	37.85	38.25	37.70	37.85	1,700	64,175	37.750	37.85	37.85	38.25	37.70	37.85	1,700	37.750	-1.94%
2013-03-15	0	38.60	37.95	38.55	-	-	0	0	-	38.60	37.95	38.55	-	-	0	-	-1.40%
2013-03-14	0	39.15	39.15	39.60	38.90	38.90	1,600	62,240	38.900	39.15	39.15	39.60	38.90	38.90	1,600	38.900	-1.01%
2013-03-13	0	39.55	39.30	39.55	-	-	0	0	-	39.55	39.30	39.55	-	-	0	-	-2.10%
2013-03-12	0	40.40	40.15	40.45	40.85	40.85	1,000	40,850	40.850	40.40	40.15	40.45	40.85	40.85	1,000	40.850	-0.98%
2013-03-11	0	40.80	40.40	40.80	40.85	40.90	300	12,260	40.867	40.80	40.40	40.80	40.85	40.90	300	40.867	0.00%
2013-03-08	0	40.80	40.75	41.10	-	-	0	0	-	40.80	40.75	41.10	-	-	0	-	0.00%
2013-03-07	0	40.80	40.65	40.95	-	-	0	0	-	40.80	40.65	40.95	-	-	0	-	0.00%
2013-03-06	0	40.80	40.55	40.90	40.80	40.80	200	8,160	40.800	40.80	40.55	40.90	40.80	40.80	200	40.800	2.00%
2013-03-05	0	40.00	39.90	40.30	39.75	40.00	1,200	47,800	39.833	40.00	39.90	40.30	39.75	40.00	1,200	39.833	-0.50%
2013-03-04	0	40.20	40.05	40.45	40.20	40.50	9,900	400,390	40.443	40.20	40.05	40.45	40.20	40.50	9,900	40.443	-4.85%
2013-03-01	0	42.25	41.90	42.30	-	-	0	0	-	42.25	41.90	42.30	-	-	0	-	0.00%
2013-02-28	0	42.25	42.25	42.65	42.05	42.05	500	21,025	42.050	42.25	42.25	42.65	42.05	42.05	500	42.050	2.30%
2013-02-27	0	41.30	41.30	41.65	40.00	41.30	2,600	106,080	40.800	41.30	41.30	41.65	40.00	41.30	2,600	40.800	0.85%
2013-02-26	0	40.95	40.55	41.00	41.05	41.05	500	20,525	41.050	40.95	40.55	41.00	41.05	41.05	500	41.050	-0.85%
2013-02-25	0	41.30	41.30	41.70	41.05	41.05	2,000	82,100	41.050	41.30	41.30	41.70	41.05	41.05	2,000	41.050	-1.78%
2013-02-22	0	42.05	41.70	42.10	42.10	42.10	10,000	421,000	42.100	42.05	41.70	42.10	42.10	42.10	10,000	42.100	1.45%
2013-02-21	0	41.45	41.35	41.60	41.45	41.75	800	33,240	41.550	41.45	41.35	41.60	41.45	41.75	800	41.550	-1.66%
2013-02-20	0	42.15	41.90	42.15	-	-	0	0	-	42.15	41.90	42.15	-	-	0	-	0.00%
2013-02-19	0	42.15	41.80	42.20	42.50	42.50	1,100	46,750	42.500	42.15	41.80	42.20	42.50	42.50	1,100	42.500	-1.75%
2013-02-18	0	42.90	42.65	43.05	42.80	43.05	11,100	476,810	42.956	42.90	42.65	43.05	42.80	43.05	11,100	42.956	-0.35%
2013-02-15	0	43.05	43.00	43.30	43.05	43.15	4,900	211,200	43.102	43.05	43.00	43.30	43.05	43.15	4,900	43.102	-0.12%
2013-02-14	0	43.10	42.80	43.10	43.15	43.25	1,200	51,890	43.242	43.10	42.80	43.10	43.15	43.25	1,200	43.242	1.41%
2013-02-08	0	42.50	42.45	42.50	42.00	42.50	1,000	42,175	42.175	42.50	42.45	42.50	42.00	42.50	1,000	42.175	0.95%
2013-02-07	0	42.10	42.00	42.10	42.10	42.65	1,500	63,215	42.143	42.10	42.00	42.10	42.10	42.65	1,500	42.143	-2.43%
2013-02-06	0	43.15	42.90	43.20	43.30	43.40	1,700	73,655	43.327	43.15	42.90	43.20	43.30	43.40	1,700	43.326	-0.35%
2013-02-05	0	43.30	43.00	43.30	43.35	43.35	100	4,335	43.350	43.30	43.00	43.30	43.35	43.35	100	43.350	-1.48%
2013-02-04	0	43.95	43.70	44.00	44.00	44.35	2,100	92,835	44.207	43.95	43.70	44.00	44.00	44.35	2,100	44.207	-0.11%
2013-02-01	0	44.00	43.90	44.15	43.90	44.15	500	21,975	43.950	44.00	43.90	44.15	43.90	44.15	500	43.950	-0.90%
2013-01-31	0	44.40	44.10	44.45	44.70	44.70	100	4,470	44.700	44.40	44.10	44.45	44.70	44.70	100	44.700	-0.34%
2013-01-30	0	44.55	44.55	44.85	-	-	0	0	-	44.55	44.55	44.85	-	-	0	-	0.91%
2013-01-29	0	44.15	44.10	44.40	44.15	44.15	1,400	61,810	44.150	44.15	44.10	44.40	44.15	44.15	1,400	44.150	0.00%
2013-01-28	0	44.15	43.90	44.20	43.90	44.15	1,100	48,435	44.032	44.15	43.90	44.20	43.90	44.15	1,100	44.032	0.68%
2013-01-25	0	43.85	43.80	44.10	43.75	44.15	1,800	79,215	44.008	43.85	43.80	44.10	43.75	44.15	1,800	44.008	-0.45%
2013-01-24	0	44.05	43.95	44.25	43.95	44.00	300	13,195	43.983	44.05	43.95	44.25	43.95	44.00	300	43.983	0.00%
2013-01-23	0	44.05	43.90	44.20	43.85	44.05	11,100	487,555	43.924	44.05	43.90	44.20	43.85	44.05	11,100	43.924	-0.79%
2013-01-22	0	44.40	44.40	44.50	44.40	44.50	400	17,770	44.425	44.40	44.40	44.50	44.40	44.50	400	44.425	-0.22%
2013-01-21	0	44.50	44.25	44.50	44.50	44.60	200	8,910	44.550	44.50	44.25	44.50	44.50	44.60	200	44.550	0.68%
2013-01-18	0	44.20	44.00	44.35	44.15	44.20	1,500	66,295	44.197	44.20	44.00	44.35	44.15	44.20	1,500	44.197	0.34%
2013-01-17	0	44.05	43.85	44.10	43.90	44.30	3,100	136,620	44.071	44.05	43.85	44.10	43.90	44.30	3,100	44.071	-0.56%
2013-01-16	0	44.30	44.15	44.40	44.00	44.30	600	26,525	44.208	44.30	44.15	44.40	44.00	44.30	600	44.208	0.45%
2013-01-15	0	44.10	44.05	44.35	44.00	44.35	4,300	190,075	44.204	44.10	44.05	44.35	44.00	44.35	4,300	44.203	-0.11%
2013-01-14	0	44.15	43.90	44.20	43.45	44.15	36,000	1,578,190	43.839	44.15	43.90	44.20	43.45	44.15	36,000	43.839	2.20%
2013-01-11	0	43.20	43.15	43.50	43.05	44.00	12,300	538,620	43.790	43.20	43.15	43.50	43.05	44.00	12,300	43.790	-1.71%
2013-01-10	0	43.95	43.75	44.10	43.95	44.50	36,800	1,628,025	44.240	43.95	43.75	44.10	43.95	44.50	36,800	44.240	0.00%
2013-01-09	0	43.95	43.90	44.15	43.85	44.00	4,100	180,135	43.935	43.95	43.90	44.15	43.85	44.00	4,100	43.935	1.50%
2013-01-08	0	43.30	43.30	43.40	43.15	44.00	36,300	1,567,555	43.183	43.30	43.30	43.40	43.15	44.00	36,300	43.183	-2.26%
2013-01-07	0	44.30	44.10	44.30	44.15	44.35	6,300	278,970	44.281	44.30	44.10	44.30	44.15	44.35	6,300	44.281	2.78%
2013-01-04	0	43.10	43.05	43.40	42.95	43.20	1,200	51,620	43.017	43.10	43.05	43.40	42.95	43.20	1,200	43.017	0.23%
2013-01-03	0	43.00	42.75	43.00	43.00	43.00	2,300	98,900	43.000	43.00	42.75	43.00	43.00	43.00	2,300	43.000	1.65%
2013-01-02	0	42.30	42.30	42.40	42.25	42.25	10,000	422,500	42.250	42.30	42.30	42.40	42.25	42.25	10,000	42.250	3.68%
2012-12-31	0	40.80	40.60	40.80	40.80	41.35	101,400	4,150,585	40.933	40.80	40.60	40.80	40.80	41.35	101,400	40.933	-0.24%
2012-12-28	0	40.90	40.95	41.00	40.65	40.90	1,000	40,700	40.700	40.90	40.95	41.00	40.65	40.90	1,000	40.700	0.86%
2012-12-27	0	40.55	40.55	40.85	-	-	0	0	-	40.55	40.55	40.85	-	-	0	-	0.50%
2012-12-24	0	40.35	40.20	40.50	-	-	0	0	-	40.35	40.20	40.50	-	-	0	-	0.00%
2012-12-21	0	40.35	40.05	40.45	-	-	0	0	-	40.35	40.05	40.45	-	-	0	-	0.00%
2012-12-20	0	40.35	40.35	40.60	40.25	40.25	25,000	1,006,250	40.250	40.35	40.35	40.60	40.25	40.25	25,000	40.250	0.75%
2012-12-19	0	40.05	40.05	40.25	-	-	0	0	-	40.05	40.05	40.25	-	-	0	-	0.12%
2012-12-18	0	40.00	39.75	40.05	-	-	0	0	-	40.00	39.75	40.05	-	-	0	-	-1.36%
2012-12-17	0	40.55	40.25	40.55	-	-	0	0	-	40.55	40.25	40.55	-	-	0	-	-0.98%
2012-12-14	0	40.95	40.70	41.00	40.95	40.95	600	24,570	40.950	40.95	40.70	41.00	40.95	40.95	600	40.950	0.37%
2012-12-13	0	40.80	40.50	40.85	41.00	41.00	500	20,500	41.000	40.80	40.50	40.85	41.00	41.00	500	41.000	-0.49%
2012-12-12	0	41.00	40.80	41.15	41.00	41.00	13,000	533,000	41.000	41.00	40.80	41.15	41.00	41.00	13,000	41.000	0.37%
2012-12-11	0	40.85	40.50	40.85	40.90	41.00	1,300	53,205	40.927	40.85	40.50	40.85	40.90	41.00	1,300	40.927	-0.97%
2012-12-10	0	41.25	40.95	41.25	41.35	41.35	700	28,945	41.350	41.25	40.95	41.25	41.35	41.35	700	41.350	0.12%
2012-12-07	0	41.20	41.20	41.30	-	-	0	0	-	41.20	41.20	41.30	-	-	0	-	0.24%
2012-12-06	0	41.10	41.00	41.10	40.85	41.20	27,000	1,111,735	41.175	41.10	41.00	41.10	40.85	41.20	27,000	41.175	0.98%
2012-12-05	0	40.70	40.65	40.70	40.70	40.70	100	4,070	40.700	40.70	40.65	40.70	40.70	40.70	100	40.700	1.62%
2012-12-04	0	40.05	39.95	40.35	40.05	40.05	100	4,005	40.050	40.05	39.95	40.35	40.05	40.05	100	40.050	-0.25%
2012-12-03	0	40.15	39.95	40.30	40.15	40.40	400	16,115	40.288	40.15	39.95	40.30	40.15	40.40	400	40.288	-0.62%
2012-11-30	0	40.40	40.30	40.70	40.30	40.60	1,100	44,505	40.459	40.40	40.30	40.70	40.30	40.60	1,100	40.459	1.00%
2012-11-29	0	40.00	39.90	40.00	40.00	40.00	25,000	1,000,000	40.000	40.00	39.90	40.00	40.00	40.00	25,000	40.000	1.91%
2012-11-28	0	39.25	39.15	39.50	-	-	0	0	-	39.25	39.15	39.50	-	-	0	-	0.00%
2012-11-27	0	39.25	39.15	39.45	-	-	0	0	-	39.25	39.15	39.45	-	-	0	-	0.00%
2012-11-26	0	39.25	39.00	39.30	39.25	39.50	2,200	86,625	39.375	39.25	39.00	39.30	39.25	39.50	2,200	39.375	0.77%
2012-11-23	0	38.95	38.90	39.20	38.85	38.95	35,700	1,389,015	38.908	38.95	38.90	39.20	38.85	38.95	35,700	38.908	1.83%
2012-11-22	0	38.25	38.25	38.30	38.00	38.25	2,100	80,050	38.119	38.25	38.25	38.30	38.00	38.25	2,100	38.119	1.32%
2012-11-21	0	37.75	37.70	38.00	-	-	0	0	-	37.75	37.70	38.00	-	-	0	-	0.40%
2012-11-20	0	37.60	37.40	37.60	37.65	37.65	11,000	414,150	37.650	37.60	37.40	37.60	37.65	37.65	11,000	37.650	0.40%
2012-11-19	0	37.45	37.45	37.65	-	-	0	0	-	37.45	37.45	37.65	-	-	0	-	0.13%
2012-11-16	0	37.40	37.30	37.40	37.45	37.45	800	29,960	37.450	37.40	37.30	37.40	37.45	37.45	800	37.450	0.27%
2012-11-15	0	37.30	37.15	37.35	-	-	0	0	-	37.30	37.15	37.35	-	-	0	-	-0.27%
2012-11-14	0	37.40	37.35	37.55	37.30	37.30	9,000	335,700	37.300	37.40	37.35	37.55	37.30	37.30	9,000	37.300	1.36%
2012-11-13	0	36.90	36.75	36.95	37.30	37.30	1,000	37,300	37.300	36.90	36.75	36.95	37.30	37.30	1,000	37.300	-1.07%
2012-11-12	0	37.30	37.30	37.45	-	-	0	0	-	37.30	37.30	37.45	-	-	0	-	0.67%
2012-11-09	0	37.05	37.05	37.25	37.05	37.50	600	22,410	37.350	37.05	37.05	37.25	37.05	37.50	600	37.350	-0.54%
2012-11-08	0	37.25	37.20	37.40	37.25	37.75	18,600	692,975	37.257	37.25	37.20	37.40	37.25	37.75	18,600	37.257	-1.72%
2012-11-07	0	37.90	37.90	38.10	37.75	37.75	300	11,325	37.750	37.90	37.90	38.10	37.75	37.75	300	37.750	0.40%
2012-11-06	0	37.75	37.60	37.80	37.75	37.75	9,000	339,750	37.750	37.75	37.60	37.80	37.75	37.75	9,000	37.750	0.40%
2012-11-05	0	37.60	37.60	37.75	-	-	0	0	-	37.60	37.60	37.75	-	-	0	-	0.27%
2012-11-02	0	37.50	37.50	37.70	37.35	37.35	25,000	933,750	37.350	37.50	37.50	37.70	37.35	37.35	25,000	37.350	2.04%
2012-11-01	0	36.75	36.70	36.85	36.00	36.70	26,600	975,460	36.671	36.75	36.70	36.85	36.00	36.70	26,600	36.671	1.52%
2012-10-31	0	36.20	36.20	36.35	35.90	35.90	100	3,590	35.900	36.20	36.20	36.35	35.90	35.90	100	35.900	1.54%
2012-10-30	0	35.65	35.65	35.85	-	-	0	0	-	35.65	35.65	35.85	-	-	0	-	0.00%
2012-10-29	0	35.65	35.55	35.70	35.65	35.75	300	10,715	35.717	35.65	35.55	35.70	35.65	35.75	300	35.717	-1.66%
2012-10-26	0	36.25	36.10	36.30	36.25	36.45	1,200	43,600	36.333	36.25	36.10	36.30	36.25	36.45	1,200	36.333	-0.96%
2012-10-25	0	36.60	36.50	36.75	36.60	36.60	12,500	457,500	36.600	36.60	36.50	36.75	36.60	36.60	12,500	36.600	0.00%
2012-10-24	0	36.60	36.50	36.75	36.25	36.80	3,600	130,790	36.331	36.60	36.50	36.75	36.25	36.80	3,600	36.331	1.53%
2012-10-22	0	36.05	36.05	36.25	35.70	35.90	44,400	1,590,530	35.823	36.05	36.05	36.25	35.70	35.90	44,400	35.823	0.70%
2012-10-19	0	35.80	35.75	35.80	35.90	35.90	3,000	107,700	35.900	35.80	35.75	35.80	35.90	35.90	3,000	35.900	-0.28%
2012-10-18	0	35.90	35.90	36.10	35.80	36.10	51,300	1,842,950	35.925	35.90	35.90	36.10	35.80	36.10	51,300	35.925	0.70%
2012-10-17	0	35.65	35.60	35.80	35.60	35.80	30,200	1,080,845	35.790	35.65	35.60	35.80	35.60	35.80	30,200	35.790	0.28%
2012-10-16	0	35.55	35.50	35.55	35.50	35.60	1,500	53,330	35.553	35.55	35.50	35.55	35.50	35.60	1,500	35.553	2.16%
2012-10-15	0	34.80	34.70	34.90	-	-	0	0	-	34.80	34.70	34.90	-	-	0	-	0.00%
2012-10-12	0	34.80	34.80	34.95	34.75	35.00	10,600	370,715	34.973	34.80	34.80	34.95	34.75	35.00	10,600	34.973	0.14%
2012-10-11	0	34.75	34.65	34.75	34.75	35.00	80,800	2,824,875	34.961	34.75	34.65	34.75	34.75	35.00	80,800	34.961	-0.71%
2012-10-10	0	35.00	35.00	35.20	34.90	35.00	800	27,990	34.988	35.00	35.00	35.20	34.90	35.00	800	34.988	0.29%
2012-10-09	0	34.90	34.90	35.10	34.90	35.40	28,900	1,021,635	35.351	34.90	34.90	35.10	34.90	35.40	28,900	35.351	-0.71%
2012-10-08	0	35.15	35.00	35.20	35.15	35.50	31,700	1,119,715	35.322	35.15	35.00	35.20	35.15	35.50	31,700	35.322	-0.99%
2012-10-05	0	35.50	35.50	35.65	35.50	35.50	500	17,750	35.500	35.50	35.50	35.65	35.50	35.50	500	35.500	0.42%
2012-10-04	0	35.35	35.35	35.50	35.35	35.50	2,200	77,980	35.446	35.35	35.35	35.50	35.35	35.50	2,200	35.445	-0.28%
2012-10-03	0	35.45	35.35	35.45	35.20	35.45	23,600	832,495	35.275	35.45	35.35	35.45	35.20	35.45	23,600	35.275	0.85%
2012-09-28	0	35.15	35.10	35.20	35.00	35.15	38,400	1,347,920	35.102	35.15	35.10	35.20	35.00	35.15	38,400	35.102	0.72%
2012-09-27	0	34.90	34.85	34.95	34.65	34.95	24,200	842,500	34.814	34.90	34.85	34.95	34.65	34.95	24,200	34.814	0.72%
2012-09-26	0	34.65	34.65	34.70	34.40	34.70	58,900	2,033,270	34.521	34.65	34.65	34.70	34.40	34.70	58,900	34.521