CSOP CES China A80 ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	83137	2013-09-23	2017-12-18	2019-05-31	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-05-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	31.05	-	-	-	-	0	-	0.00%
2017-12-18	0	31.05	29.65	-	-	-	0	0	-	31.05	29.65	-	-	-	0	-	0.00%
2017-12-15	0	31.05	29.65	-	-	-	0	0	-	31.05	29.65	-	-	-	0	-	-0.64%
2017-12-14	0	31.25	-	-	-	-	0	0	-	31.25	-	-	-	-	0	-	0.00%
2017-12-13	0	31.25	-	-	31.25	31.25	1,000	31,250	31.250	31.25	-	-	31.25	31.25	1,000	31.250	-0.95%
2017-12-12	0	31.55	29.70	-	31.55	31.55	1,000	31,550	31.550	31.55	29.70	-	31.55	31.55	1,000	31.550	0.48%
2017-12-11	0	31.40	-	-	30.75	31.35	5,800	181,070	31.219	31.40	-	-	30.75	31.35	5,800	31.219	2.11%
2017-12-08	0	30.75	29.75	-	-	-	0	0	-	30.75	29.75	-	-	-	0	-	0.00%
2017-12-07	0	30.75	-	-	30.35	30.85	14,400	442,020	30.696	30.75	-	-	30.35	30.85	14,400	30.696	0.82%
2017-12-06	0	30.50	-	-	30.50	31.10	8,800	272,460	30.961	30.50	-	-	30.50	31.10	8,800	30.961	-1.29%
2017-12-05	0	30.90	29.80	-	30.90	30.90	2,000	61,800	30.900	30.90	29.80	-	30.90	30.90	2,000	30.900	1.15%
2017-12-04	0	30.55	-	-	-	-	0	0	-	30.55	-	-	-	-	0	-	0.99%
2017-12-01	0	30.25	29.10	-	30.25	30.60	2,000	60,850	30.425	30.25	29.10	-	30.25	30.60	2,000	30.425	-1.47%
2017-11-30	0	30.70	29.60	-	-	-	0	0	-	30.70	29.60	-	-	-	0	-	0.00%
2017-11-29	0	30.70	30.30	-	30.70	30.70	200	6,140	30.700	30.70	30.30	-	30.70	30.70	200	30.700	-1.44%
2017-11-28	0	31.15	29.60	-	31.15	31.15	1,600	49,840	31.150	31.15	29.60	-	31.15	31.15	1,600	31.150	1.14%
2017-11-27	0	30.80	30.55	-	-	-	0	0	-	30.80	30.55	-	-	-	0	-	-1.75%
2017-11-24	0	31.35	31.35	31.90	31.25	31.35	3,400	106,370	31.285	31.35	31.35	31.90	31.25	31.35	3,400	31.285	-1.57%
2017-11-23	0	31.85	31.40	31.75	31.40	31.85	10,000	316,750	31.675	31.85	31.40	31.75	31.40	31.85	10,000	31.675	0.47%
2017-11-22	0	31.70	31.35	-	-	-	0	0	-	31.70	31.35	-	-	-	0	-	0.63%
2017-11-21	0	31.50	31.50	-	31.25	31.25	200	6,250	31.250	31.50	31.50	-	31.25	31.25	200	31.250	2.11%
2017-11-20	0	30.85	30.85	-	-	-	200	6,180	30.900	30.85	30.85	-	-	-	200	30.900	0.49%
2017-11-17	0	30.70	-	-	30.20	30.40	27,200	826,680	30.393	30.70	-	-	30.20	30.40	27,200	30.393	1.82%
2017-11-16	0	30.15	28.70	-	30.15	30.15	3,000	90,450	30.150	30.15	28.70	-	30.15	30.15	3,000	30.150	0.50%
2017-11-15	0	30.00	28.65	-	29.65	30.00	8,000	239,300	29.913	30.00	28.65	-	29.65	30.00	8,000	29.913	-0.83%
2017-11-14	0	30.25	28.75	-	-	-	0	0	-	30.25	28.75	-	-	-	0	-	-1.31%
2017-11-13	0	30.65	-	-	30.30	30.65	2,000	60,950	30.475	30.65	-	-	30.30	30.65	2,000	30.475	2.17%
2017-11-10	0	30.00	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.67%
2017-11-09	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2017-11-08	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.00%
2017-11-07	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	0.85%
2017-11-06	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-11-03	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-11-02	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-11-01	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-10-31	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-10-30	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	0.00%
2017-10-27	0	29.55	-	-	-	-	0	0	-	29.55	-	-	-	-	0	-	1.55%
2017-10-26	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	1.04%
2017-10-25	0	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	0.00%
2017-10-24	0	28.80	28.80	-	-	-	0	0	-	28.80	28.80	-	-	-	0	-	0.70%
2017-10-23	0	28.60	-	-	28.60	28.70	1,603	45,926	28.650	28.60	-	-	28.60	28.70	1,603	28.650	0.35%
2017-10-20	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2017-10-19	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2017-10-18	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.00%
2017-10-17	0	28.50	-	-	-	-	0	0	-	28.50	-	-	-	-	0	-	0.18%
2017-10-16	0	28.45	-	-	28.45	28.95	10,000	288,100	28.810	28.45	-	-	28.45	28.95	10,000	28.810	-0.87%
2017-10-13	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2017-10-12	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2017-10-11	0	28.70	-	-	28.70	28.70	1,000	28,700	28.700	28.70	-	-	28.70	28.70	1,000	28.700	-0.17%
2017-10-10	0	28.75	-	-	28.65	28.75	1,200	34,480	28.733	28.75	-	-	28.65	28.75	1,200	28.733	0.35%
2017-10-09	0	28.65	-	-	28.50	28.65	1,200	34,350	28.625	28.65	-	-	28.50	28.65	1,200	28.625	0.00%
2017-10-06	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	2.69%
2017-10-04	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-10-03	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-29	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-28	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-27	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-26	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-25	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-22	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-21	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-20	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-19	0	27.90	-	-	27.90	27.90	1,000	27,900	27.900	27.90	-	-	27.90	27.90	1,000	27.900	0.00%
2017-09-18	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-15	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-14	0	27.90	-	-	27.90	27.90	200	5,580	27.900	27.90	-	-	27.90	27.90	200	27.900	-0.36%
2017-09-13	0	28.00	-	-	-	-	0	0	-	28.00	-	-	-	-	0	-	0.00%
2017-09-12	0	28.00	-	-	27.95	28.00	3,000	83,950	27.983	28.00	-	-	27.95	28.00	3,000	27.983	0.36%
2017-09-11	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	0.00%
2017-09-08	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	-0.53%
2017-09-07	0	28.05	27.75	28.15	-	-	0	0	-	28.05	27.75	28.15	-	-	0	-	0.00%
2017-09-06	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-09-05	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-09-04	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-09-01	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-08-31	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-08-30	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-08-29	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-08-28	0	28.05	28.05	28.35	-	-	0	0	-	28.05	28.05	28.35	-	-	0	-	1.08%
2017-08-25	0	27.75	-	-	27.70	27.75	4,000	110,850	27.713	27.75	-	-	27.70	27.75	4,000	27.713	1.65%
2017-08-24	0	27.30	-	-	-	-	0	0	-	27.30	-	-	-	-	0	-	0.00%
2017-08-22	0	27.30	-	-	27.25	27.30	4,000	109,050	27.263	27.30	-	-	27.25	27.30	4,000	27.263	1.49%
2017-08-21	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2017-08-18	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2017-08-17	0	26.90	-	-	-	-	0	0	-	26.90	-	-	-	-	0	-	0.00%
2017-08-16	0	26.90	25.90	-	-	-	0	0	-	26.90	25.90	-	-	-	0	-	0.00%
2017-08-15	0	26.90	25.45	-	26.80	26.90	2,000	53,700	26.850	26.90	25.45	-	26.80	26.90	2,000	26.850	0.94%
2017-08-14	0	26.65	25.45	26.90	26.60	26.65	2,000	53,250	26.625	26.65	25.45	26.90	26.60	26.65	2,000	26.625	-3.44%
2017-08-11	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2017-08-10	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2017-08-09	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.00%
2017-08-08	0	27.60	-	-	27.55	27.60	4,000	110,250	27.563	27.60	-	-	27.55	27.60	4,000	27.563	2.22%
2017-08-07	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-08-04	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-08-03	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-08-02	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-08-01	0	27.00	-	-	26.95	27.20	4,489	121,645	27.098	27.00	-	-	26.95	27.20	4,489	27.098	-0.18%
2017-07-31	0	27.05	-	-	26.90	27.05	2,000	53,950	26.975	27.05	-	-	26.90	27.05	2,000	26.975	0.56%
2017-07-28	0	26.90	-	-	26.90	26.90	3,000	80,700	26.900	26.90	-	-	26.90	26.90	3,000	26.900	-0.37%
2017-07-27	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-07-26	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-07-25	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-07-24	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-07-21	0	27.00	-	-	-	-	0	0	-	27.00	-	-	-	-	0	-	0.00%
2017-07-20	0	27.00	-	-	27.00	27.00	2,000	54,000	27.000	27.00	-	-	27.00	27.00	2,000	27.000	1.50%
2017-07-19	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-07-18	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-07-17	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-07-14	0	26.60	-	-	-	-	0	0	-	26.60	-	-	-	-	0	-	0.00%
2017-07-13	0	26.60	-	-	26.60	26.60	1,000	26,600	26.600	26.60	-	-	26.60	26.60	1,000	26.600	1.33%
2017-07-12	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2017-07-11	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2017-07-10	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2017-07-07	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2017-07-06	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.00%
2017-07-05	0	26.25	-	-	-	-	0	0	-	26.25	-	-	-	-	0	-	0.38%
2017-07-04	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	-0.76%
2017-07-03	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	-0.19%
2017-06-30	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2017-06-29	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	0.00%
2017-06-28	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-0.19%
2017-06-27	0	26.45	-	-	-	-	0	0	-	26.45	-	-	-	-	0	-	0.00%
2017-06-26	0	26.45	-	-	26.45	26.45	1,000	26,450	26.450	26.45	-	-	26.45	26.45	1,000	26.450	1.93%
2017-06-23	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-22	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-21	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-20	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-19	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-16	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	0.00%
2017-06-15	0	25.95	-	-	-	-	0	0	-	25.95	-	-	-	-	0	-	-0.57%
2017-06-14	0	26.10	-	-	-	-	0	0	-	26.10	-	-	-	-	0	-	-0.76%
2017-06-13	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2017-06-12	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2017-06-09	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.96%
2017-06-08	0	26.05	-	-	-	-	0	0	-	26.05	-	-	-	-	0	-	0.77%
2017-06-07	0	25.85	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	0.58%
2017-06-06	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2017-06-05	0	25.70	25.35	25.70	-	-	0	0	-	25.70	25.35	25.70	-	-	0	-	-0.39%
2017-06-02	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-06-01	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-05-31	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-05-29	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.58%
2017-05-26	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2017-05-25	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	1.79%
2017-05-24	0	25.20	25.05	25.35	-	-	0	0	-	25.20	25.05	25.35	-	-	0	-	0.00%
2017-05-23	0	25.20	-	-	25.10	25.10	4,000	100,400	25.100	25.20	-	-	25.10	25.10	4,000	25.100	0.40%
2017-05-22	0	25.10	-	-	25.10	25.15	2,000	50,250	25.125	25.10	-	-	25.10	25.15	2,000	25.125	0.80%
2017-05-19	0	24.90	-	24.90	24.90	24.95	1,003	24,984	24.909	24.90	-	24.90	24.90	24.95	1,003	24.909	0.20%
2017-05-18	0	24.85	24.60	24.85	-	-	0	0	-	24.85	24.60	24.85	-	-	0	-	-0.20%
2017-05-17	0	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2017-05-16	0	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2017-05-15	0	24.90	-	-	24.90	24.90	4,000	99,600	24.900	24.90	-	-	24.90	24.90	4,000	24.900	0.20%
2017-05-12	0	24.85	-	-	-	-	0	0	-	24.85	-	-	-	-	0	-	0.81%
2017-05-11	0	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2017-05-10	0	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	-0.20%
2017-05-09	0	24.70	-	-	24.70	24.70	4,000	98,800	24.700	24.70	-	-	24.70	24.70	4,000	24.700	-0.40%
2017-05-08	0	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	-1.20%
2017-05-05	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2017-05-04	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2017-05-02	0	25.10	-	-	-	-	0	0	-	25.10	-	-	-	-	0	-	0.00%
2017-04-28	0	25.10	-	25.10	-	-	0	0	-	25.10	-	25.10	-	-	0	-	-0.20%
2017-04-27	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-04-26	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-04-25	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-04-24	0	25.15	-	-	25.15	25.25	4,000	100,900	25.225	25.15	-	-	25.15	25.25	4,000	25.225	-0.98%
2017-04-21	0	25.40	-	-	25.35	25.40	3,000	76,150	25.383	25.40	-	-	25.35	25.40	3,000	25.383	0.20%
2017-04-20	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2017-04-19	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2017-04-18	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	-1.36%
2017-04-13	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2017-04-12	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2017-04-11	0	25.70	-	-	25.60	25.60	1,000	25,600	25.600	25.70	-	-	25.60	25.60	1,000	25.600	-0.39%
2017-04-10	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.00%
2017-04-07	0	25.80	-	-	-	-	0	0	-	25.80	-	-	-	-	0	-	0.19%
2017-04-06	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2017-04-05	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.39%
2017-04-03	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2017-03-31	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	-0.19%
2017-03-30	0	25.70	-	-	25.85	25.85	1,000	25,850	25.850	25.70	-	-	25.85	25.85	1,000	25.850	0.39%
2017-03-29	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-03-28	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-03-27	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-03-24	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.20%
2017-03-23	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-03-22	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-03-21	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-03-20	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-03-17	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-03-16	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.39%
2017-03-15	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2017-03-14	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2017-03-13	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2017-03-10	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2017-03-09	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.00%
2017-03-08	0	25.45	-	-	25.45	25.45	1,000	25,450	25.450	25.45	-	-	25.45	25.45	1,000	25.450	-0.20%
2017-03-07	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2017-03-06	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2017-03-03	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	-0.20%
2017-03-02	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	-0.78%
2017-03-01	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2017-02-28	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2017-02-27	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	-0.58%
2017-02-24	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2017-02-23	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.00%
2017-02-22	0	25.90	-	-	-	-	0	0	-	25.90	-	-	-	-	0	-	0.58%
2017-02-21	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.00%
2017-02-20	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	0.59%
2017-02-17	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-02-16	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-02-15	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-02-14	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.00%
2017-02-13	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.39%
2017-02-10	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2017-02-09	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2017-02-08	0	25.50	-	-	25.40	25.50	5,000	127,200	25.440	25.50	-	-	25.40	25.50	5,000	25.440	0.00%
2017-02-07	0	25.50	-	-	25.50	25.55	2,000	51,050	25.525	25.50	-	-	25.50	25.55	2,000	25.525	-0.78%
2017-02-06	0	25.70	-	-	-	-	0	0	-	25.70	-	-	-	-	0	-	0.00%
2017-02-03	0	25.70	-	-	25.70	25.70	1,000	25,700	25.700	25.70	-	-	25.70	25.70	1,000	25.700	0.98%
2017-02-02	0	25.45	-	-	25.40	25.40	3,000	76,200	25.400	25.45	-	-	25.40	25.40	3,000	25.400	0.39%
2017-02-01	0	25.35	-	-	25.30	25.35	5,000	126,700	25.340	25.35	-	-	25.30	25.35	5,000	25.340	-0.39%
2017-01-27	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	0.20%
2017-01-26	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.40%
2017-01-25	0	25.30	-	-	-	-	0	0	-	25.30	-	-	-	-	0	-	0.40%
2017-01-24	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-23	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-01-20	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.20%
2017-01-19	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-01-18	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.20%
2017-01-17	0	25.10	-	-	25.10	25.10	1,000	25,100	25.100	25.10	-	-	25.10	25.10	1,000	25.100	0.40%
2017-01-16	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.40%
2017-01-13	0	24.90	-	-	24.90	24.90	1,000	24,900	24.900	24.90	-	-	24.90	24.90	1,000	24.900	-0.20%
2017-01-12	0	24.95	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.00%
2017-01-11	0	24.95	-	-	24.95	24.95	1,000	24,950	24.950	24.95	-	-	24.95	24.95	1,000	24.950	-0.20%
2017-01-10	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2017-01-09	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2017-01-06	0	25.00	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	0.00%
2017-01-05	0	25.00	-	-	25.00	25.00	3,000	75,000	25.000	25.00	-	-	25.00	25.00	3,000	25.000	0.40%
2017-01-04	0	24.90	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.40%
2017-01-03	0	24.80	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.61%
2016-12-30	0	24.65	-	-	24.60	24.60	5,000	123,000	24.600	24.65	-	-	24.60	24.60	5,000	24.600	0.00%
2016-12-29	0	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2016-12-28	0	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2016-12-23	0	24.65	-	-	-	-	0	0	-	24.65	-	-	-	-	0	-	0.00%
2016-12-22	0	24.65	-	-	24.65	24.70	4,000	98,700	24.675	24.65	-	-	24.65	24.70	4,000	24.675	-0.40%
2016-12-21	0	24.75	-	-	-	-	0	0	-	24.75	-	-	-	-	0	-	0.61%
2016-12-20	0	24.60	-	-	24.60	25.10	13,000	322,200	24.785	24.60	-	-	24.60	25.10	13,000	24.785	-2.96%
2016-12-19	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	-0.39%
2016-12-16	0	25.45	-	-	-	-	0	0	-	25.45	-	-	-	-	0	-	-1.17%
2016-12-15	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	-2.09%
2016-12-14	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.19%
2016-12-13	0	26.35	-	-	-	-	0	0	-	26.35	-	-	-	-	0	-	0.00%
2016-12-12	0	26.35	-	-	26.35	26.55	5,000	132,250	26.450	26.35	-	-	26.35	26.55	5,000	26.450	-0.57%
2016-12-09	0	26.50	-	-	-	-	0	0	-	26.50	-	-	-	-	0	-	0.76%
2016-12-08	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2016-12-07	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2016-12-06	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	-0.38%
2016-12-05	0	26.40	-	-	-	-	0	0	-	26.40	-	-	-	-	0	-	-2.58%
2016-12-02	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.00%
2016-12-01	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.00%
2016-11-30	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	0.00%
2016-11-29	0	27.10	-	-	-	-	0	0	-	27.10	-	-	-	-	0	-	1.50%
2016-11-28	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.00%
2016-11-25	0	26.70	-	-	-	-	0	0	-	26.70	-	-	-	-	0	-	0.95%
2016-11-24	0	26.45	-	-	26.45	26.45	1,000	26,450	26.450	26.45	-	-	26.45	26.45	1,000	26.450	0.57%
2016-11-23	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.57%
2016-11-22	0	26.15	-	-	-	-	0	0	-	26.15	-	-	-	-	0	-	0.77%
2016-11-21	0	25.95	-	-	25.80	25.95	12,000	310,800	25.900	25.95	-	-	25.80	25.95	12,000	25.900	1.17%
2016-11-18	0	25.65	-	-	25.65	25.65	5,000	128,250	25.650	25.65	-	-	25.65	25.65	5,000	25.650	0.00%
2016-11-17	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2016-11-16	0	25.65	-	-	-	-	0	0	-	25.65	-	-	-	-	0	-	0.00%
2016-11-15	0	25.65	-	-	25.60	25.60	2,000	51,200	25.600	25.65	-	-	25.60	25.60	2,000	25.600	-0.39%
2016-11-14	0	25.75	-	-	-	-	0	0	-	25.75	-	-	-	-	0	-	-0.58%
2016-11-11	0	25.90	-	-	25.70	25.90	5,000	129,000	25.800	25.90	-	-	25.70	25.90	5,000	25.800	1.17%
2016-11-10	0	25.60	-	-	-	-	0	0	-	25.60	-	-	-	-	0	-	0.39%
2016-11-09	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2016-11-08	0	25.50	-	-	25.40	25.50	3,000	76,350	25.450	25.50	-	-	25.40	25.50	3,000	25.450	0.59%
2016-11-07	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2016-11-04	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2016-11-03	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	0.00%
2016-11-02	0	25.35	-	-	-	-	0	0	-	25.35	-	-	-	-	0	-	-0.20%
2016-11-01	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	0.00%
2016-10-31	0	25.40	-	-	-	-	0	0	-	25.40	-	-	-	-	0	-	-0.39%
2016-10-28	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2016-10-27	0	25.50	-	-	-	-	0	0	-	25.50	-	-	-	-	0	-	0.00%
2016-10-26	0	25.50	24.90	25.60	25.50	25.50	1,000	25,500	25.500	25.50	24.90	25.60	25.50	25.50	1,000	25.500	-0.89%
2016-10-25	0	26.40	-	-	-	-	0	0	-	25.73	-	-	-	-	0	-	0.00%
2016-10-24	0	26.40	26.10	26.95	26.40	26.40	1,000	26,400	26.400	25.73	25.44	26.27	25.73	25.73	1,026	25.730	2.33%
2016-10-20	0	25.80	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2016-10-19	0	25.80	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	-0.19%
2016-10-18	0	25.85	-	-	25.85	25.85	1,000	25,850	25.850	25.19	-	-	25.19	25.19	1,026	25.194	0.78%
2016-10-17	0	25.65	-	-	-	-	0	0	-	25.00	-	-	-	-	0	-	-0.19%
2016-10-14	0	25.70	25.60	26.00	-	-	0	0	-	25.05	24.95	25.34	-	-	0	-	0.00%
2016-10-13	0	25.70	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	-0.58%
2016-10-12	0	25.85	-	-	-	-	0	0	-	25.19	-	-	-	-	0	-	0.00%
2016-10-11	0	25.85	-	-	25.85	25.85	1,000	25,850	25.850	25.19	-	-	25.19	25.19	1,026	25.194	-0.77%
2016-10-07	0	26.05	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.00%
2016-10-06	0	26.05	-	-	-	-	0	0	-	25.39	-	-	-	-	0	-	0.97%
2016-10-05	0	25.80	-	-	25.80	25.80	1,000	25,800	25.800	25.15	-	-	25.15	25.15	1,026	25.145	0.78%
2016-10-04	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.99%
2016-10-03	0	25.35	-	-	-	-	0	0	-	24.71	-	-	-	-	0	-	0.20%
2016-09-30	0	25.30	25.15	25.40	-	-	0	0	-	24.66	24.51	24.76	-	-	0	-	0.00%
2016-09-29	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.20%
2016-09-28	0	25.25	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	0.00%
2016-09-27	0	25.25	25.15	25.50	-	-	0	0	-	24.61	24.51	24.85	-	-	0	-	0.00%
2016-09-26	0	25.25	-	-	-	-	0	0	-	24.61	-	-	-	-	0	-	-1.17%
2016-09-23	0	25.55	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	-0.20%
2016-09-22	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	1.19%
2016-09-21	0	25.30	25.25	25.55	-	-	0	0	-	24.66	24.61	24.90	-	-	0	-	0.00%
2016-09-20	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-09-19	0	25.30	25.25	25.50	-	-	0	0	-	24.66	24.61	24.85	-	-	0	-	0.00%
2016-09-15	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-09-14	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	-0.59%
2016-09-13	0	25.45	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	-0.39%
2016-09-12	0	25.55	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	-1.35%
2016-09-09	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-09-08	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-09-07	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-09-06	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-09-05	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-09-02	0	25.90	25.60	26.00	-	-	0	0	-	25.24	24.95	25.34	-	-	0	-	0.00%
2016-09-01	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-08-31	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-08-30	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	0.00%
2016-08-29	0	25.90	-	-	-	-	0	0	-	25.24	-	-	-	-	0	-	-0.19%
2016-08-26	0	25.95	-	-	-	-	0	0	-	25.29	-	-	-	-	0	-	0.00%
2016-08-25	0	25.95	-	-	-	-	0	0	-	25.29	-	-	-	-	0	-	-0.95%
2016-08-24	0	26.20	-	-	-	-	0	0	-	25.54	-	-	-	-	0	-	-0.19%
2016-08-23	0	26.25	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.00%
2016-08-22	0	26.25	-	-	-	-	0	0	-	25.58	-	-	-	-	0	-	0.00%
2016-08-19	0	26.25	-	-	26.25	26.25	2,000	52,500	26.250	25.58	-	-	25.58	25.58	2,052	25.584	-0.76%
2016-08-18	0	26.45	-	-	-	-	0	0	-	25.78	-	-	-	-	0	-	0.00%
2016-08-17	0	26.45	-	-	26.55	26.55	1,000	26,550	26.550	25.78	-	-	25.88	25.88	1,026	25.876	-1.12%
2016-08-16	0	26.75	-	-	-	-	0	0	-	26.07	-	-	-	-	0	-	0.00%
2016-08-15	0	26.75	26.65	27.20	-	-	0	0	-	26.07	25.97	26.51	-	-	0	-	2.88%
2016-08-12	0	26.00	-	-	-	-	0	0	-	25.34	-	-	-	-	0	-	1.76%
2016-08-11	0	25.55	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2016-08-10	0	25.55	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2016-08-09	0	25.55	25.55	25.80	-	-	0	0	-	24.90	24.90	25.15	-	-	0	-	0.59%
2016-08-08	0	25.40	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	0.79%
2016-08-05	0	25.20	-	-	-	-	0	0	-	24.56	-	-	-	-	0	-	0.00%
2016-08-04	0	25.20	-	-	-	-	0	0	-	24.56	-	-	-	-	0	-	0.00%
2016-08-03	0	25.20	-	-	-	-	0	0	-	24.56	-	-	-	-	0	-	0.00%
2016-08-01	0	25.20	-	-	-	-	0	0	-	24.56	-	-	-	-	0	-	-0.40%
2016-07-29	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-07-28	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-07-27	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-07-26	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-07-25	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	0.00%
2016-07-22	0	25.30	-	-	-	-	0	0	-	24.66	-	-	-	-	0	-	-0.39%
2016-07-21	0	25.40	-	-	-	-	0	0	-	24.76	-	-	-	-	0	-	0.00%
2016-07-20	0	25.40	25.15	25.40	-	-	0	0	-	24.76	24.51	24.76	-	-	0	-	-0.20%
2016-07-19	0	25.45	25.25	25.45	-	-	0	0	-	24.80	24.61	24.80	-	-	0	-	-0.59%
2016-07-18	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.00%
2016-07-15	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.00%
2016-07-14	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	0.00%
2016-07-13	0	25.60	-	-	-	-	0	0	-	24.95	-	-	-	-	0	-	1.99%
2016-07-12	0	25.10	-	-	-	-	0	0	-	24.46	-	-	-	-	0	-	0.00%
2016-07-11	0	25.10	24.95	25.40	-	-	0	0	-	24.46	24.32	24.76	-	-	0	-	0.00%
2016-07-08	0	25.10	-	-	-	-	0	0	-	24.46	-	-	-	-	0	-	0.40%
2016-07-07	0	25.00	-	-	-	-	0	0	-	24.37	-	-	-	-	0	-	0.00%
2016-07-06	0	25.00	25.00	25.25	-	-	0	0	-	24.37	24.37	24.61	-	-	0	-	0.00%
2016-07-05	0	25.00	24.90	25.15	-	-	0	0	-	24.37	24.27	24.51	-	-	0	-	0.00%
2016-07-04	0	25.00	-	-	-	-	0	0	-	24.37	-	-	-	-	0	-	1.21%
2016-06-30	0	24.70	24.70	24.95	-	-	0	0	-	24.07	24.07	24.32	-	-	0	-	1.02%
2016-06-29	0	24.45	-	-	-	-	0	0	-	23.83	-	-	-	-	0	-	0.00%
2016-06-28	0	24.45	-	24.70	-	-	0	0	-	23.83	-	24.07	-	-	0	-	0.41%
2016-06-27	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-24	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-23	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-22	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-21	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-20	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-17	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-16	0	24.35	24.25	24.50	-	-	0	0	-	23.73	23.63	23.88	-	-	0	-	0.00%
2016-06-15	0	24.35	24.35	24.60	-	-	0	0	-	23.73	23.73	23.98	-	-	0	-	0.00%
2016-06-14	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	0.00%
2016-06-13	0	24.35	-	-	-	-	0	0	-	23.73	-	-	-	-	0	-	-2.01%
2016-06-10	0	24.85	-	-	-	-	0	0	-	24.22	-	-	-	-	0	-	0.00%
2016-06-08	0	24.85	24.70	24.95	-	-	0	0	-	24.22	24.07	24.32	-	-	0	-	0.00%
2016-06-07	0	24.85	-	-	-	-	0	0	-	24.22	-	-	-	-	0	-	0.00%
2016-06-06	0	24.85	24.85	25.10	-	-	0	0	-	24.22	24.22	24.46	-	-	0	-	0.00%
2016-06-03	0	24.85	24.85	25.10	-	-	0	0	-	24.22	24.22	24.46	-	-	0	-	0.40%
2016-06-02	0	24.75	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	0.00%
2016-06-01	0	24.75	-	24.90	-	-	0	0	-	24.12	-	24.27	-	-	0	-	0.00%
2016-05-31	0	24.75	24.80	25.00	-	-	0	0	-	24.12	24.17	24.37	-	-	0	-	1.85%
2016-05-30	0	24.30	24.20	24.45	-	-	0	0	-	23.68	23.59	23.83	-	-	0	-	0.00%
2016-05-27	0	24.30	24.10	24.35	-	-	0	0	-	23.68	23.49	23.73	-	-	0	-	0.00%
2016-05-26	0	24.30	-	-	-	-	0	0	-	23.68	-	-	-	-	0	-	0.00%
2016-05-25	0	24.30	-	-	-	-	0	0	-	23.68	-	-	-	-	0	-	-0.21%
2016-05-24	0	24.35	24.10	24.35	-	-	0	0	-	23.73	23.49	23.73	-	-	0	-	-0.20%
2016-05-23	0	24.40	24.20	24.40	-	-	0	0	-	23.78	23.59	23.78	-	-	0	-	0.00%
2016-05-20	0	24.40	24.35	24.60	-	-	0	0	-	23.78	23.73	23.98	-	-	0	-	0.00%
2016-05-19	0	24.40	24.15	24.40	-	-	0	0	-	23.78	23.54	23.78	-	-	0	-	-0.41%
2016-05-18	0	24.50	24.25	24.50	-	-	0	0	-	23.88	23.63	23.88	-	-	0	-	-0.20%
2016-05-17	0	24.55	24.40	24.60	-	-	0	0	-	23.93	23.78	23.98	-	-	0	-	0.00%
2016-05-16	0	24.55	24.45	24.70	-	-	0	0	-	23.93	23.83	24.07	-	-	0	-	0.00%
2016-05-13	0	24.55	24.40	24.60	-	-	0	0	-	23.93	23.78	23.98	-	-	0	-	0.00%
2016-05-12	0	24.55	24.50	24.70	-	-	0	0	-	23.93	23.88	24.07	-	-	0	-	0.00%
2016-05-11	0	24.55	24.35	24.60	-	-	0	0	-	23.93	23.73	23.98	-	-	0	-	0.00%
2016-05-10	0	24.55	-	-	-	-	0	0	-	23.93	-	-	-	-	0	-	0.00%
2016-05-09	0	24.55	24.30	24.55	-	-	0	0	-	23.93	23.68	23.93	-	-	0	-	-1.21%
2016-05-06	0	24.85	24.65	24.85	-	-	0	0	-	24.22	24.02	24.22	-	-	0	-	-1.78%
2016-05-05	0	25.30	25.10	25.35	-	-	0	0	-	24.66	24.46	24.71	-	-	0	-	0.00%
2016-05-04	0	25.30	25.30	25.50	-	-	0	0	-	24.66	24.66	24.85	-	-	0	-	0.40%
2016-05-03	0	25.20	25.15	25.40	-	-	0	0	-	24.56	24.51	24.76	-	-	0	-	0.00%
2016-04-29	0	25.20	25.00	25.20	-	-	0	0	-	24.56	24.37	24.56	-	-	0	-	-0.40%
2016-04-28	0	25.30	25.10	25.30	-	-	0	0	-	24.66	24.46	24.66	-	-	0	-	-0.39%
2016-04-27	0	25.40	25.20	25.45	-	-	0	0	-	24.76	24.56	24.80	-	-	0	-	0.00%
2016-04-26	0	25.40	25.40	25.60	-	-	0	0	-	24.76	24.76	24.95	-	-	0	-	0.40%
2016-04-25	0	25.30	25.10	25.30	-	-	0	0	-	24.66	24.46	24.66	-	-	0	-	-0.39%
2016-04-22	0	25.40	25.25	25.50	-	-	0	0	-	24.76	24.61	24.85	-	-	0	-	0.00%
2016-04-21	0	25.40	25.15	25.40	-	-	0	0	-	24.76	24.51	24.76	-	-	0	-	-0.39%
2016-04-20	0	25.50	25.25	25.50	-	-	0	0	-	24.85	24.61	24.85	-	-	0	-	-0.78%
2016-04-19	0	25.70	25.55	25.75	-	-	0	0	-	25.05	24.90	25.10	-	-	0	-	0.00%
2016-04-18	0	25.70	25.50	25.70	-	-	0	0	-	25.05	24.85	25.05	-	-	0	-	0.00%
2016-04-15	0	25.70	25.70	25.90	-	-	0	0	-	25.05	25.05	25.24	-	-	0	-	0.00%
2016-04-14	0	25.70	25.60	25.80	-	-	0	0	-	25.05	24.95	25.15	-	-	0	-	0.00%
2016-04-13	0	25.70	25.70	25.90	-	-	0	0	-	25.05	25.05	25.24	-	-	0	-	1.38%
2016-04-12	0	25.35	25.15	25.35	-	-	0	0	-	24.71	24.51	24.71	-	-	0	-	-0.39%
2016-04-11	0	25.45	25.30	25.55	-	-	0	0	-	24.80	24.66	24.90	-	-	0	-	0.00%
2016-04-08	0	25.45	25.30	25.55	-	-	0	0	-	24.80	24.66	24.90	-	-	0	-	0.00%
2016-04-07	0	25.45	25.20	25.45	-	-	0	0	-	24.80	24.56	24.80	-	-	0	-	-0.39%
2016-04-06	0	25.55	25.60	25.80	-	-	0	0	-	24.90	24.95	25.15	-	-	0	-	0.00%
2016-04-05	0	25.55	25.55	25.80	-	-	0	0	-	24.90	24.90	25.15	-	-	0	-	0.00%
2016-04-01	0	25.55	25.40	25.65	-	-	0	0	-	24.90	24.76	25.00	-	-	0	-	0.00%
2016-03-31	0	25.55	25.40	25.65	-	-	0	0	-	24.90	24.76	25.00	-	-	0	-	0.00%
2016-03-30	0	25.55	25.55	25.80	-	-	0	0	-	24.90	24.90	25.15	-	-	0	-	1.19%
2016-03-29	0	25.25	25.05	25.25	-	-	0	0	-	24.61	24.41	24.61	-	-	0	-	-0.79%
2016-03-24	0	25.45	25.20	25.45	-	-	0	0	-	24.80	24.56	24.80	-	-	0	-	-1.17%
2016-03-23	0	25.75	25.75	25.95	-	-	0	0	-	25.10	25.10	25.29	-	-	0	-	0.19%
2016-03-22	0	25.70	-	-	-	-	0	0	-	25.05	-	-	-	-	0	-	0.00%
2016-03-21	0	25.70	25.70	25.95	-	-	0	0	-	25.05	25.05	25.29	-	-	0	-	1.18%
2016-03-18	0	25.40	25.40	25.60	-	-	0	0	-	24.76	24.76	24.95	-	-	0	-	1.20%
2016-03-17	0	25.10	25.15	25.35	-	-	0	0	-	24.46	24.51	24.71	-	-	0	-	0.20%
2016-03-16	0	25.05	25.05	25.30	-	-	0	0	-	24.41	24.41	24.66	-	-	0	-	1.21%
2016-03-15	0	24.75	24.75	24.95	-	-	0	0	-	24.12	24.12	24.32	-	-	0	-	0.00%
2016-03-14	0	24.75	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	0.00%
2016-03-11	0	24.75	-	-	-	-	0	0	-	24.12	-	-	-	-	0	-	0.00%
2016-03-10	0	24.75	24.55	24.80	-	-	0	0	-	24.12	23.93	24.17	-	-	0	-	-1.39%
2016-03-09	0	25.10	25.00	25.25	-	-	0	0	-	24.46	24.37	24.61	-	-	0	-	0.00%
2016-03-08	0	25.10	25.05	25.30	-	-	0	0	-	24.46	24.41	24.66	-	-	0	-	0.00%
2016-03-07	0	25.10	24.90	25.15	-	-	0	0	-	24.46	24.27	24.51	-	-	0	-	0.00%
2016-03-04	0	25.10	25.10	25.30	-	-	0	0	-	24.46	24.46	24.66	-	-	0	-	2.66%
2016-03-03	0	24.45	24.45	24.65	-	-	0	0	-	23.83	23.83	24.02	-	-	0	-	1.03%
2016-03-02	0	24.20	24.25	24.45	-	-	0	0	-	23.59	23.63	23.83	-	-	0	-	2.54%
2016-03-01	0	23.60	23.60	23.80	-	-	0	0	-	23.00	23.00	23.20	-	-	0	-	1.07%
2016-02-29	0	23.35	23.15	23.35	-	-	0	0	-	22.76	22.56	22.76	-	-	0	-	-0.43%
2016-02-26	0	23.45	23.45	23.65	-	-	0	0	-	22.85	22.85	23.05	-	-	0	-	0.43%
2016-02-25	0	23.35	23.10	23.35	-	-	0	0	-	22.76	22.51	22.76	-	-	0	-	-4.30%
2016-02-24	0	24.40	24.35	24.60	-	-	0	0	-	23.78	23.73	23.98	-	-	0	-	0.00%
2016-02-23	0	24.40	24.20	24.40	-	-	0	0	-	23.78	23.59	23.78	-	-	0	-	-0.61%
2016-02-22	0	24.55	24.55	24.75	-	-	0	0	-	23.93	23.93	24.12	-	-	0	-	1.87%
2016-02-19	0	24.10	24.00	24.20	-	-	0	0	-	23.49	23.39	23.59	-	-	0	-	0.00%
2016-02-18	0	24.10	24.10	24.30	-	-	0	0	-	23.49	23.49	23.68	-	-	0	-	0.42%
2016-02-17	0	24.00	-	-	24.00	24.20	7,200	173,500	24.097	23.39	-	-	23.39	23.59	7,387	23.486	1.48%
2016-02-16	0	23.65	23.65	23.85	23.55	23.55	3,000	70,650	23.550	23.05	23.05	23.24	22.95	22.95	3,078	22.952	2.38%
2016-02-15	0	23.10	23.10	23.35	-	-	0	0	-	22.51	22.51	22.76	-	-	0	-	0.87%
2016-02-12	0	22.90	-	-	-	-	0	0	-	22.32	-	-	-	-	0	-	0.00%
2016-02-11	0	22.90	22.70	22.90	-	-	0	0	-	22.32	22.12	22.32	-	-	0	-	-5.18%
2016-02-05	0	24.15	23.95	24.15	-	-	0	0	-	23.54	23.34	23.54	-	-	0	-	0.00%
2016-02-04	0	24.15	24.10	24.30	-	-	0	0	-	23.54	23.49	23.68	-	-	0	-	0.00%
2016-02-03	0	24.15	24.10	24.35	-	-	0	0	-	23.54	23.49	23.73	-	-	0	-	0.00%
2016-02-02	0	24.15	24.15	24.35	-	-	0	0	-	23.54	23.54	23.73	-	-	0	-	0.21%
2016-02-01	0	24.10	23.90	24.10	-	-	0	0	-	23.49	23.29	23.49	-	-	0	-	-1.63%
2016-01-29	0	24.50	24.35	24.55	24.55	24.55	1,000	24,550	24.550	23.88	23.73	23.93	23.93	23.93	1,026	23.927	2.08%
2016-01-28	0	24.00	23.75	24.00	-	-	0	0	-	23.39	23.15	23.39	-	-	0	-	-1.03%
2016-01-27	0	24.25	-	-	-	-	0	0	-	23.63	-	-	-	-	0	-	0.00%
2016-01-26	0	24.25	24.00	24.25	-	-	0	0	-	23.63	23.39	23.63	-	-	0	-	-4.72%
2016-01-25	0	25.45	25.30	25.55	-	-	0	0	-	24.80	24.66	24.90	-	-	0	-	0.00%
2016-01-22	0	25.45	-	-	-	-	0	0	-	24.80	-	-	-	-	0	-	0.00%
2016-01-21	0	25.45	25.20	25.45	-	-	0	0	-	24.80	24.56	24.80	-	-	0	-	-1.74%
2016-01-20	0	25.90	25.70	25.90	-	-	0	0	-	25.24	25.05	25.24	-	-	0	-	-1.15%
2016-01-19	0	26.20	26.20	26.40	-	-	0	0	-	25.54	25.54	25.73	-	-	0	-	2.54%
2016-01-18	0	25.55	-	-	-	-	0	0	-	24.90	-	-	-	-	0	-	0.00%
2016-01-15	0	25.55	25.35	25.55	-	-	0	0	-	24.90	24.71	24.90	-	-	0	-	-1.35%
2016-01-14	0	25.90	25.95	26.20	-	-	0	0	-	25.24	25.29	25.54	-	-	0	-	1.57%
2016-01-13	0	25.50	25.25	25.50	-	-	0	0	-	24.85	24.61	24.85	-	-	0	-	-1.54%
2016-01-12	0	25.90	25.70	25.90	-	-	0	0	-	25.24	25.05	25.24	-	-	0	-	-0.38%
2016-01-11	0	26.00	25.75	25.95	-	-	0	0	-	25.34	25.10	25.29	-	-	0	-	-4.59%
2016-01-08	0	27.25	27.00	27.25	-	-	0	0	-	26.56	26.31	26.56	-	-	0	-	-3.37%
2016-01-07	0	28.20	-	-	-	-	0	0	-	27.48	-	-	-	-	0	-	0.00%
2016-01-06	0	28.20	28.20	28.45	-	-	0	0	-	27.48	27.48	27.73	-	-	0	-	1.44%
2016-01-05	0	27.80	27.75	28.00	-	-	0	0	-	27.09	27.05	27.29	-	-	0	-	0.00%
2016-01-04	0	27.80	27.55	27.75	-	-	0	0	-	27.09	26.85	27.05	-	-	0	-	-5.60%
2015-12-31	0	29.45	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2015-12-30	0	29.45	29.45	29.75	29.25	29.75	3,600	106,250	29.514	28.70	28.70	28.99	28.51	28.99	3,694	28.765	0.34%
2015-12-29	0	29.35	29.35	29.60	-	-	0	0	-	28.61	28.61	28.85	-	-	0	-	0.51%
2015-12-28	0	29.20	28.95	29.20	-	-	0	0	-	28.46	28.22	28.46	-	-	0	-	-2.50%
2015-12-24	0	29.95	-	-	-	-	0	0	-	29.19	-	-	-	-	0	-	-0.66%
2015-12-23	0	30.15	30.15	30.45	-	-	0	0	-	29.38	29.38	29.68	-	-	0	-	0.00%
2015-12-22	0	30.15	30.05	30.30	-	-	0	0	-	29.38	29.29	29.53	-	-	0	-	0.00%
2015-12-21	0	30.15	30.15	30.40	-	-	0	0	-	29.38	29.38	29.63	-	-	0	-	2.73%
2015-12-18	0	29.35	29.35	29.60	-	-	0	0	-	28.61	28.61	28.85	-	-	0	-	0.69%
2015-12-17	0	29.15	29.15	29.40	-	-	0	0	-	28.41	28.41	28.65	-	-	0	-	1.75%
2015-12-16	0	28.65	28.40	28.65	-	-	0	0	-	27.92	27.68	27.92	-	-	0	-	-0.87%
2015-12-15	0	28.90	28.65	28.90	-	-	0	0	-	28.17	27.92	28.17	-	-	0	-	-0.34%
2015-12-14	0	29.00	29.00	29.30	-	-	0	0	-	28.26	28.26	28.56	-	-	0	-	1.93%
2015-12-11	0	28.45	28.20	28.45	-	-	0	0	-	27.73	27.48	27.73	-	-	0	-	-0.35%
2015-12-10	0	28.55	28.25	28.50	-	-	0	0	-	27.83	27.53	27.78	-	-	0	-	-0.52%
2015-12-09	0	28.70	28.45	28.70	-	-	0	0	-	27.97	27.73	27.97	-	-	0	-	-0.35%
2015-12-08	0	28.80	28.55	28.80	-	-	0	0	-	28.07	27.83	28.07	-	-	0	-	-0.69%
2015-12-07	0	29.00	28.80	29.10	-	-	0	0	-	28.26	28.07	28.36	-	-	0	-	0.00%
2015-12-04	0	29.00	28.75	29.00	-	-	0	0	-	28.26	28.02	28.26	-	-	0	-	-2.03%
2015-12-03	0	29.60	29.60	29.85	-	-	0	0	-	28.85	28.85	29.09	-	-	0	-	0.68%
2015-12-02	0	29.40	29.40	29.65	-	-	0	0	-	28.65	28.65	28.90	-	-	0	-	5.19%
2015-12-01	0	27.95	-	-	-	-	0	0	-	27.24	-	-	-	-	0	-	0.18%
2015-11-30	0	27.90	27.65	27.90	-	-	0	0	-	27.19	26.95	27.19	-	-	0	-	-5.10%
2015-11-27	0	29.40	27.85	28.10	-	-	0	0	-	28.65	27.14	27.39	-	-	0	-	0.00%
2015-11-26	0	29.40	29.20	29.50	-	-	0	0	-	28.65	28.46	28.75	-	-	0	-	0.00%
2015-11-25	0	29.40	29.15	29.45	-	-	0	0	-	28.65	28.41	28.70	-	-	0	-	0.00%
2015-11-24	0	29.40	29.15	29.45	-	-	0	0	-	28.65	28.41	28.70	-	-	0	-	0.00%
2015-11-23	0	29.40	29.20	29.45	-	-	0	0	-	28.65	28.46	28.70	-	-	0	-	0.00%
2015-11-20	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2015-11-19	0	29.40	29.35	29.65	-	-	0	0	-	28.65	28.61	28.90	-	-	0	-	0.00%
2015-11-18	0	29.40	29.20	29.45	-	-	0	0	-	28.65	28.46	28.70	-	-	0	-	0.00%
2015-11-17	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2015-11-16	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	-0.34%
2015-11-13	0	29.50	29.30	29.55	-	-	0	0	-	28.75	28.56	28.80	-	-	0	-	0.00%
2015-11-12	0	29.50	29.25	29.50	29.65	29.70	3,000	89,000	29.667	28.75	28.51	28.75	28.90	28.95	3,078	28.914	-1.50%
2015-11-11	0	29.95	29.70	29.95	-	-	0	0	-	29.19	28.95	29.19	-	-	0	-	-0.50%
2015-11-10	0	30.10	29.95	30.25	-	-	0	0	-	29.34	29.19	29.48	-	-	0	-	0.00%
2015-11-09	0	30.10	30.10	30.35	-	-	0	0	-	29.34	29.34	29.58	-	-	0	-	1.35%
2015-11-06	0	29.70	29.70	29.95	29.20	29.20	200	5,840	29.200	28.95	28.95	29.19	28.46	28.46	205	28.459	1.89%
2015-11-05	0	29.15	29.15	29.40	-	-	0	0	-	28.41	28.41	28.65	-	-	0	-	3.00%
2015-11-04	0	28.30	28.30	28.55	-	-	0	0	-	27.58	27.58	27.83	-	-	0	-	2.91%
2015-11-03	0	27.50	27.25	27.50	-	-	0	0	-	26.80	26.56	26.80	-	-	0	-	-0.54%
2015-11-02	0	27.65	27.40	27.65	-	-	0	0	-	26.95	26.70	26.95	-	-	0	-	-0.90%
2015-10-30	0	27.90	27.65	27.90	-	-	0	0	-	27.19	26.95	27.19	-	-	0	-	-1.93%
2015-10-29	0	28.45	28.40	28.65	-	-	0	0	-	27.73	27.68	27.92	-	-	0	-	0.78%
2015-10-28	0	28.90	28.65	28.90	-	-	0	0	-	27.51	27.28	27.51	-	-	0	-	-0.34%
2015-10-27	0	29.00	29.00	29.25	-	-	0	0	-	27.61	27.61	27.85	-	-	0	-	0.35%
2015-10-26	0	28.90	28.95	29.20	-	-	0	0	-	27.51	27.56	27.80	-	-	0	-	0.00%
2015-10-23	0	28.90	28.80	29.05	-	-	0	0	-	27.51	27.42	27.66	-	-	0	-	0.00%
2015-10-22	0	28.90	28.65	28.90	-	-	0	0	-	27.51	27.28	27.51	-	-	0	-	-0.34%
2015-10-20	0	29.00	29.05	29.30	-	-	0	0	-	27.61	27.66	27.89	-	-	0	-	1.40%
2015-10-19	0	28.60	28.60	28.85	-	-	0	0	-	27.23	27.23	27.47	-	-	0	-	0.18%
2015-10-16	0	28.55	28.55	28.80	-	-	0	0	-	27.18	27.18	27.42	-	-	0	-	1.06%
2015-10-15	0	28.25	28.25	28.50	-	-	0	0	-	26.89	26.89	27.13	-	-	0	-	1.99%
2015-10-14	0	27.70	-	-	27.70	27.70	3,000	83,100	27.700	26.37	-	-	26.37	26.37	3,151	26.371	-1.25%
2015-10-13	0	28.05	27.85	28.10	-	-	0	0	-	26.70	26.51	26.75	-	-	0	-	0.00%
2015-10-12	0	28.05	28.00	28.25	-	-	0	0	-	26.70	26.66	26.89	-	-	0	-	3.12%
2015-10-09	0	27.20	27.20	27.45	-	-	0	0	-	25.90	25.90	26.13	-	-	0	-	0.37%
2015-10-08	0	27.10	-	27.60	27.10	27.10	2,200	59,620	27.100	25.80	-	26.28	25.80	25.80	2,311	25.800	-2.87%
2015-10-07	0	27.90	-	-	27.35	27.90	5,000	138,400	27.680	26.56	-	-	26.04	26.56	5,252	26.352	3.14%
2015-10-06	0	27.05	27.05	27.15	26.75	26.75	3,000	80,250	26.750	25.75	25.75	25.85	25.47	25.47	3,151	25.467	-0.37%
2015-10-05	0	27.15	27.15	27.40	-	-	0	0	-	25.85	25.85	26.09	-	-	0	-	0.56%
2015-10-02	0	27.00	27.00	27.25	26.60	26.85	6,000	160,600	26.767	25.70	25.70	25.94	25.32	25.56	6,302	25.483	1.89%
2015-09-30	0	26.50	26.25	26.50	-	-	0	0	-	25.23	24.99	25.23	-	-	0	-	-0.38%
2015-09-29	0	26.60	26.40	26.60	-	-	0	0	-	25.32	25.13	25.32	-	-	0	-	-2.21%
2015-09-25	0	27.20	26.95	27.20	-	-	0	0	-	25.90	25.66	25.90	-	-	0	-	-0.37%
2015-09-24	0	27.30	27.20	27.45	27.30	27.30	2,000	54,600	27.300	25.99	25.90	26.13	25.99	25.99	2,101	25.990	-0.55%
2015-09-23	0	27.45	-	-	-	-	0	0	-	26.13	-	-	-	-	0	-	0.00%
2015-09-22	0	27.45	27.35	27.55	-	-	0	0	-	26.13	26.04	26.23	-	-	0	-	0.00%
2015-09-21	0	27.45	27.45	27.70	-	-	0	0	-	26.13	26.13	26.37	-	-	0	-	0.92%
2015-09-18	0	27.20	27.25	27.50	-	-	0	0	-	25.90	25.94	26.18	-	-	0	-	0.18%
2015-09-17	0	27.15	-	-	-	-	0	0	-	25.85	-	-	-	-	0	-	-1.09%
2015-09-16	0	27.45	27.40	27.55	27.45	27.60	1,200	32,970	27.475	26.13	26.09	26.23	26.13	26.28	1,260	26.157	0.73%
2015-09-15	0	27.25	-	-	-	-	0	0	-	25.94	-	-	-	-	0	-	0.00%
2015-09-14	0	27.25	27.30	27.55	-	-	0	0	-	25.94	25.99	26.23	-	-	0	-	0.18%
2015-09-11	0	27.20	26.95	27.20	-	-	0	0	-	25.90	25.66	25.90	-	-	0	-	-1.45%
2015-09-10	0	27.60	27.30	27.50	-	-	0	0	-	26.28	25.99	26.18	-	-	0	-	-0.36%
2015-09-09	0	27.70	27.65	27.90	-	-	0	0	-	26.37	26.32	26.56	-	-	0	-	0.91%
2015-09-08	0	27.45	27.30	27.50	26.40	27.45	600	16,250	27.083	26.13	25.99	26.18	25.13	26.13	630	25.784	3.00%
2015-09-07	0	26.65	26.45	26.65	27.30	27.60	2,200	60,660	27.573	25.37	25.18	25.37	25.99	26.28	2,311	26.250	-3.96%
2015-09-04	0	27.75	27.60	27.85	27.75	28.05	3,400	94,620	27.829	26.42	26.28	26.51	26.42	26.70	3,571	26.494	-2.12%
2015-09-02	0	28.35	28.35	28.50	27.75	28.10	3,600	100,460	27.906	26.99	26.99	27.13	26.42	26.75	3,781	26.567	1.25%
2015-09-01	0	28.00	27.75	28.00	26.90	28.00	2,600	70,470	27.104	26.66	26.42	26.66	25.61	26.66	2,731	25.804	0.72%
2015-08-31	0	27.80	27.80	28.05	26.60	26.60	200	5,320	26.600	26.47	26.47	26.70	25.32	25.32	210	25.324	1.83%
2015-08-28	0	27.30	27.30	27.55	26.40	27.20	5,400	144,410	26.743	25.99	25.99	26.23	25.13	25.90	5,672	25.460	3.02%
2015-08-27	0	26.50	26.35	26.60	25.50	26.65	5,800	151,840	26.179	25.23	25.09	25.32	24.28	25.37	6,092	24.923	7.51%
2015-08-26	0	24.65	24.55	24.75	-	-	0	0	-	23.47	23.37	23.56	-	-	0	-	0.00%
2015-08-25	0	24.65	24.45	24.70	24.65	25.90	13,800	353,650	25.627	23.47	23.28	23.52	23.47	24.66	14,495	24.397	-7.68%
2015-08-24	0	26.70	26.30	26.70	-	-	0	0	-	25.42	25.04	25.42	-	-	0	-	-8.72%
2015-08-21	0	29.25	29.00	29.25	-	-	0	0	-	27.85	27.61	27.85	-	-	0	-	-3.62%
2015-08-20	0	30.35	30.05	30.30	-	-	0	0	-	28.89	28.61	28.85	-	-	0	-	-0.98%
2015-08-19	0	30.65	30.65	30.90	-	-	0	0	-	29.18	29.18	29.42	-	-	0	-	0.16%
2015-08-18	0	30.60	30.45	30.65	30.60	30.60	1,000	30,600	30.600	29.13	28.99	29.18	29.13	29.13	1,050	29.132	-5.12%
2015-08-17	0	32.25	32.00	32.25	-	-	0	0	-	30.70	30.46	30.70	-	-	0	-	-0.15%
2015-08-14	0	32.30	32.20	32.50	32.30	32.30	200	6,460	32.300	30.75	30.66	30.94	30.75	30.75	210	30.750	0.47%
2015-08-13	0	32.15	32.15	32.45	32.05	32.15	4,200	134,630	32.055	30.61	30.61	30.89	30.51	30.61	4,412	30.517	-1.38%
2015-08-12	0	32.60	32.40	32.70	32.60	32.60	2,000	65,200	32.600	31.04	30.85	31.13	31.04	31.04	2,101	31.036	-0.31%
2015-08-11	0	32.70	32.60	32.70	32.75	32.85	3,000	98,450	32.817	31.13	31.04	31.13	31.18	31.27	3,151	31.242	0.15%
2015-08-10	0	32.65	32.60	32.90	-	-	0	0	-	31.08	31.04	31.32	-	-	0	-	3.00%
2015-08-07	0	31.70	31.65	31.90	-	-	0	0	-	30.18	30.13	30.37	-	-	0	-	0.00%
2015-08-06	0	31.70	31.45	31.70	-	-	0	0	-	30.18	29.94	30.18	-	-	0	-	-0.78%
2015-08-05	0	31.95	31.70	32.00	-	-	0	0	-	30.42	30.18	30.46	-	-	0	-	-1.24%
2015-08-04	0	32.35	32.35	32.60	-	-	0	0	-	30.80	30.80	31.04	-	-	0	-	2.05%
2015-08-03	0	31.70	31.75	32.00	31.20	31.50	6,200	194,100	31.306	30.18	30.23	30.46	29.70	29.99	6,512	29.805	0.96%
2015-07-31	0	31.40	31.20	31.50	31.40	31.75	5,000	158,200	31.640	29.89	29.70	29.99	29.89	30.23	5,252	30.122	-1.10%
2015-07-30	0	31.75	31.75	32.15	31.75	31.75	2,000	63,500	31.750	30.23	30.23	30.61	30.23	30.23	2,101	30.227	0.63%
2015-07-29	0	31.55	31.55	31.95	31.50	31.50	2,000	63,000	31.500	30.04	30.04	30.42	29.99	29.99	2,101	29.989	0.64%
2015-07-28	0	31.35	31.35	31.65	-	-	0	0	-	29.85	29.85	30.13	-	-	0	-	0.48%
2015-07-27	0	31.20	31.20	31.50	30.80	30.80	2,000	61,600	30.800	29.70	29.70	29.99	29.32	29.32	2,101	29.322	-9.04%
2015-07-24	0	34.30	34.00	34.30	-	-	0	0	-	32.65	32.37	32.65	-	-	0	-	-0.44%
2015-07-23	0	34.45	34.45	34.75	-	-	0	0	-	32.80	32.80	33.08	-	-	0	-	0.88%
2015-07-22	0	34.15	33.85	34.15	-	-	0	0	-	32.51	32.23	32.51	-	-	0	-	-0.44%
2015-07-21	0	34.30	34.00	34.30	-	-	0	0	-	32.65	32.37	32.65	-	-	0	-	-0.58%
2015-07-20	0	34.50	34.15	34.45	-	-	0	0	-	32.84	32.51	32.80	-	-	0	-	-0.72%
2015-07-17	0	34.75	34.55	-	33.95	34.75	11,000	376,450	34.223	33.08	32.89	-	32.32	33.08	11,554	32.581	2.36%
2015-07-16	0	33.95	33.60	34.00	33.95	34.15	4,000	136,200	34.050	32.32	31.99	32.37	32.32	32.51	4,202	32.416	-0.73%
2015-07-15	0	34.20	33.90	34.20	-	-	0	0	-	32.56	32.27	32.56	-	-	0	-	-1.58%
2015-07-14	0	34.75	34.45	34.75	-	-	0	0	-	33.08	32.80	33.08	-	-	0	-	-3.61%
2015-07-13	0	36.05	35.75	36.15	36.05	36.45	4,200	151,690	36.117	34.32	34.03	34.42	34.32	34.70	4,412	34.384	0.28%
2015-07-10	0	35.95	35.70	35.95	36.30	36.30	1,000	36,300	36.300	34.23	33.99	34.23	34.56	34.56	1,050	34.559	4.96%
2015-07-09	0	34.25	33.95	34.25	33.15	34.65	14,000	475,050	33.932	32.61	32.32	32.61	31.56	32.99	14,705	32.304	-1.72%
2015-07-08	0	34.85	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.00%
2015-07-07	0	34.85	-	-	-	-	0	0	-	33.18	-	-	-	-	0	-	0.00%
2015-07-06	0	34.85	-	-	34.00	34.85	3,000	102,850	34.283	33.18	-	-	32.37	33.18	3,151	32.639	1.31%
2015-07-03	0	34.40	34.05	34.45	32.80	34.40	19,000	632,450	33.287	32.75	32.42	32.80	31.23	32.75	19,957	31.690	-0.72%
2015-07-02	0	34.65	34.35	34.65	-	-	0	0	-	32.99	32.70	32.99	-	-	0	-	-4.94%
2015-06-30	0	36.45	36.45	36.75	35.55	36.15	10,400	372,260	35.794	34.70	34.70	34.99	33.84	34.42	10,924	34.077	5.04%
2015-06-29	0	34.70	34.50	34.80	34.00	35.30	15,200	528,960	34.800	33.04	32.84	33.13	32.37	33.61	15,966	33.131	0.14%
2015-06-26	0	34.65	-	36.90	34.65	36.75	5,000	181,450	36.290	32.99	-	35.13	32.99	34.99	5,252	34.549	-8.33%
2015-06-25	0	37.80	37.45	37.75	37.90	38.55	9,000	343,150	38.128	35.99	35.65	35.94	36.08	36.70	9,454	36.299	-1.43%
2015-06-24	0	38.35	38.35	38.65	-	-	0	0	-	36.51	36.51	36.80	-	-	0	-	1.72%
2015-06-23	0	37.70	37.60	37.90	36.40	37.80	7,200	270,580	37.581	35.89	35.80	36.08	34.65	35.99	7,563	35.778	2.45%
2015-06-22	0	36.80	-	-	36.30	37.25	16,200	596,840	36.842	35.03	-	-	34.56	35.46	17,016	35.075	1.38%
2015-06-19	0	36.30	35.00	-	35.85	38.00	24,800	917,940	37.014	34.56	33.32	-	34.13	36.18	26,050	35.238	-5.71%
2015-06-18	0	38.50	38.15	38.50	-	-	0	0	-	36.65	36.32	36.65	-	-	0	-	-3.02%
2015-06-17	0	39.70	39.85	40.20	-	-	0	0	-	37.80	37.94	38.27	-	-	0	-	0.00%
2015-06-16	0	39.70	39.40	39.75	-	-	0	0	-	37.80	37.51	37.84	-	-	0	-	-2.82%
2015-06-15	0	40.85	40.50	40.85	-	-	0	0	-	38.89	38.56	38.89	-	-	0	-	-2.62%
2015-06-12	0	41.95	-	-	-	-	0	0	-	39.94	-	-	-	-	0	-	0.00%
2015-06-11	0	41.95	41.60	41.95	-	-	0	0	-	39.94	39.60	39.94	-	-	0	-	-0.24%
2015-06-10	0	42.05	-	-	41.80	42.10	12,200	512,350	41.996	40.03	-	-	39.79	40.08	12,815	39.981	-1.18%
2015-06-09	0	42.55	-	-	-	-	0	0	-	40.51	-	-	-	-	0	-	0.00%
2015-06-08	0	42.55	42.60	42.95	-	-	0	0	-	40.51	40.56	40.89	-	-	0	-	3.78%
2015-06-05	0	41.00	41.05	41.40	-	-	0	0	-	39.03	39.08	39.41	-	-	0	-	0.99%
2015-06-04	0	40.60	40.65	40.95	-	-	0	0	-	38.65	38.70	38.99	-	-	0	-	0.25%
2015-06-03	0	40.50	40.35	40.70	-	-	0	0	-	38.56	38.41	38.75	-	-	0	-	0.00%
2015-06-02	0	40.50	40.50	40.80	39.95	39.95	2,000	79,900	39.950	38.56	38.56	38.84	38.03	38.03	2,101	38.033	-0.37%
2015-06-01	0	40.65	38.85	-	40.65	40.65	2,000	81,300	40.650	38.70	36.99	-	38.70	38.70	2,101	38.700	4.23%
2015-05-29	0	39.00	-	-	38.10	39.00	10,600	409,400	38.623	37.13	-	-	36.27	37.13	11,134	36.770	-2.13%
2015-05-28	0	39.85	-	-	39.75	39.85	3,400	135,390	39.821	37.94	-	-	37.84	37.94	3,571	37.910	-3.98%
2015-05-27	0	41.50	41.40	41.75	41.50	41.50	2,000	83,000	41.500	39.51	39.41	39.75	39.51	39.51	2,101	39.509	-0.60%
2015-05-26	0	41.75	41.75	42.10	-	-	0	0	-	39.75	39.75	40.08	-	-	0	-	3.09%
2015-05-22	0	40.50	39.95	-	39.90	40.50	4,851	195,644	40.331	38.56	38.03	-	37.99	38.56	5,095	38.396	3.45%
2015-05-21	0	39.15	38.80	39.15	38.90	39.20	3,258	127,396	39.103	37.27	36.94	37.27	37.03	37.32	3,422	37.227	1.29%
2015-05-20	0	38.65	38.40	38.75	38.65	38.65	259	10,010	38.649	36.80	36.56	36.89	36.80	36.80	272	36.795	0.13%
2015-05-19	0	38.60	38.55	-	37.60	39.30	14,466	552,191	38.172	36.75	36.70	-	35.80	37.41	15,195	36.340	2.66%
2015-05-18	0	37.60	37.45	37.60	37.85	37.85	265	10,030	37.849	35.80	35.65	35.80	36.03	36.03	278	36.033	-2.72%
2015-05-15	0	38.65	-	39.40	38.65	38.65	259	10,010	38.649	36.80	-	37.51	36.80	36.80	272	36.795	-0.77%
2015-05-14	0	38.95	-	39.40	38.95	38.95	257	10,010	38.949	37.08	-	37.51	37.08	37.08	270	37.081	-1.14%
2015-05-13	0	39.40	38.95	39.40	39.40	39.40	454	17,887	39.399	37.51	37.08	37.51	37.51	37.51	477	37.509	0.51%
2015-05-12	0	39.20	38.75	39.40	39.20	39.20	256	10,035	39.199	37.32	36.89	37.51	37.32	37.32	269	37.319	0.77%
2015-05-11	0	38.90	38.90	39.25	38.25	38.80	1,262	48,821	38.685	37.03	37.03	37.37	36.42	36.94	1,326	36.830	1.04%
2015-05-08	0	38.50	38.00	-	38.00	38.50	8,862	338,048	38.146	36.65	36.18	-	36.18	36.65	9,309	36.316	-0.13%
2015-05-07	0	38.55	-	39.00	38.55	38.55	260	10,023	38.550	36.70	-	37.13	36.70	36.70	273	36.701	-1.15%
2015-05-06	0	39.00	37.05	39.00	39.35	39.35	255	10,034	39.349	37.13	35.27	37.13	37.46	37.46	268	37.461	-0.64%
2015-05-05	0	39.25	38.75	39.25	40.45	40.60	990	40,124	40.529	37.37	36.89	37.37	38.51	38.65	1,040	38.585	-3.56%
2015-05-04	0	40.70	40.40	40.70	40.30	40.70	4,689	189,546	40.424	38.75	38.46	38.75	38.37	38.75	4,925	38.484	1.50%
2015-04-30	0	40.10	39.80	40.10	-	-	0	0	-	38.18	37.89	38.18	-	-	0	-	-0.25%
2015-04-29	0	40.20	40.20	40.55	39.55	40.15	7,600	301,690	39.696	38.27	38.27	38.60	37.65	38.22	7,983	37.792	1.52%
2015-04-28	0	39.60	38.65	-	-	-	0	0	-	37.70	36.80	-	-	-	0	-	0.00%
2015-04-27	0	39.60	39.35	-	39.60	39.60	25,200	997,920	39.600	37.70	37.46	-	37.70	37.70	26,470	37.700	1.02%
2015-04-24	0	39.20	-	-	39.20	39.20	15,000	588,000	39.200	37.32	-	-	37.32	37.32	15,756	37.319	-1.13%
2015-04-23	0	39.65	-	-	39.65	40.00	8,000	318,700	39.838	37.75	-	-	37.75	38.08	8,403	37.926	0.00%
2015-04-22	0	39.65	38.30	-	39.10	39.65	6,239	245,051	39.277	37.75	36.46	-	37.22	37.75	6,553	37.393	1.80%
2015-04-21	0	38.95	-	-	-	-	0	0	-	37.08	-	-	-	-	0	-	0.00%
2015-04-20	0	38.95	38.45	38.95	38.10	39.00	44,000	1,688,600	38.377	37.08	36.61	37.08	36.27	37.13	46,217	36.536	-1.52%
2015-04-17	0	39.55	-	-	39.20	39.55	3,000	117,950	39.317	37.65	-	-	37.32	37.65	3,151	37.430	2.73%
2015-04-16	0	38.50	37.70	-	38.50	38.50	20,000	770,000	38.500	36.65	35.89	-	36.65	36.65	21,008	36.653	4.05%
2015-04-15	0	37.00	36.50	-	37.00	37.00	22,000	814,000	37.000	35.22	34.75	-	35.22	35.22	23,109	35.225	1.23%
2015-04-14	0	36.55	36.25	-	36.25	36.85	40,000	1,461,500	36.538	34.80	34.51	-	34.51	35.08	42,016	34.785	1.25%
2015-04-13	0	36.10	-	-	-	-	0	0	-	34.37	-	-	-	-	0	-	0.00%
2015-04-10	0	36.10	36.10	36.60	35.35	35.35	371	13,114	35.348	34.37	34.37	34.84	33.65	33.65	390	33.652	1.83%
2015-04-09	0	35.45	35.20	35.50	35.40	35.90	17,000	607,250	35.721	33.75	33.51	33.80	33.70	34.18	17,857	34.007	0.71%
2015-04-08	0	35.20	35.00	35.50	35.05	35.35	18,012	632,501	35.116	33.51	33.32	33.80	33.37	33.65	18,920	33.431	2.92%
2015-04-02	0	34.20	-	-	34.20	34.20	200	6,840	34.200	32.56	-	-	32.56	32.56	210	32.559	0.00%
2015-04-01	0	34.20	34.20	34.50	33.75	33.95	957	32,380	33.835	32.56	32.56	32.84	32.13	32.32	1,005	32.212	-0.29%
2015-03-31	0	34.30	33.85	34.35	34.30	34.30	200	6,860	34.300	32.65	32.23	32.70	32.65	32.65	210	32.654	1.03%
2015-03-30	0	33.95	33.90	34.20	33.70	33.70	37,000	1,246,900	33.700	32.32	32.27	32.56	32.08	32.08	38,864	32.083	2.41%
2015-03-27	0	33.15	32.95	33.25	33.15	33.15	20,000	663,000	33.150	31.56	31.37	31.65	31.56	31.56	21,008	31.560	1.22%
2015-03-26	0	32.75	-	-	-	-	0	0	-	31.18	-	-	-	-	0	-	0.00%
2015-03-25	0	32.75	32.55	32.80	32.75	32.75	1,269	41,559	32.749	31.18	30.99	31.23	31.18	31.18	1,333	31.178	-0.76%
2015-03-24	0	33.00	32.90	33.20	33.00	33.00	2,000	66,000	33.000	31.42	31.32	31.61	31.42	31.42	2,101	31.417	-0.60%
2015-03-23	0	33.20	33.20	33.45	-	-	0	0	-	31.61	31.61	31.85	-	-	0	-	1.53%
2015-03-20	0	32.70	32.65	32.95	32.70	32.70	200	6,540	32.700	31.13	31.08	31.37	31.13	31.13	210	31.131	1.40%
2015-03-19	0	32.25	32.25	32.50	-	-	0	0	-	30.70	30.70	30.94	-	-	0	-	0.78%
2015-03-18	0	32.00	32.00	32.50	-	-	0	0	-	30.46	30.46	30.94	-	-	0	-	2.07%
2015-03-17	0	31.35	31.40	31.70	-	-	0	0	-	29.85	29.89	30.18	-	-	0	-	0.00%
2015-03-16	0	31.35	31.15	31.35	31.35	31.35	4,200	131,670	31.350	29.85	29.66	29.85	29.85	29.85	4,412	29.846	2.96%
2015-03-13	0	30.45	30.45	30.70	-	-	0	0	-	28.99	28.99	29.23	-	-	0	-	0.66%
2015-03-12	0	30.25	30.25	30.50	30.25	30.25	1,000	30,250	30.250	28.80	28.80	29.04	28.80	28.80	1,050	28.799	2.89%
2015-03-11	0	29.40	29.40	29.70	29.25	29.25	1,000	29,250	29.250	27.99	27.99	28.28	27.85	27.85	1,050	27.847	-0.84%
2015-03-10	0	29.65	29.40	29.65	-	-	0	0	-	28.23	27.99	28.23	-	-	0	-	-0.34%
2015-03-09	0	29.75	29.75	30.00	-	-	0	0	-	28.32	28.32	28.56	-	-	0	-	1.19%
2015-03-06	0	29.40	29.15	29.45	-	-	0	0	-	27.99	27.75	28.04	-	-	0	-	-0.17%
2015-03-05	0	29.45	29.20	29.45	-	-	0	0	-	28.04	27.80	28.04	-	-	0	-	-0.17%
2015-03-04	0	29.50	29.50	30.00	29.50	29.50	1,000	29,500	29.500	28.08	28.08	28.56	28.08	28.08	1,050	28.085	-1.01%
2015-03-03	0	29.80	29.55	29.80	29.80	30.30	14,800	446,240	30.151	28.37	28.13	28.37	28.37	28.85	15,546	28.705	-2.93%
2015-03-02	0	30.70	30.50	30.80	30.70	30.70	22,000	675,400	30.700	29.23	29.04	29.32	29.23	29.23	23,109	29.227	0.82%
2015-02-27	0	30.45	30.30	30.55	-	-	0	0	-	28.99	28.85	29.08	-	-	0	-	0.00%
2015-02-26	0	30.45	30.45	30.70	29.75	29.90	2,012	60,007	29.825	28.99	28.99	29.23	28.32	28.47	2,113	28.394	1.16%
2015-02-25	0	30.10	29.00	30.10	-	-	0	0	-	28.66	27.61	28.66	-	-	0	-	-0.50%
2015-02-24	0	30.25	30.25	30.50	30.25	30.25	22,000	665,500	30.250	28.80	28.80	29.04	28.80	28.80	23,109	28.799	-0.82%
2015-02-23	0	30.50	30.20	30.45	-	-	0	0	-	29.04	28.75	28.99	-	-	0	-	-0.33%
2015-02-18	0	30.60	30.10	-	31.05	31.05	1,000	31,050	31.050	29.13	28.66	-	29.56	29.56	1,050	29.560	1.16%
2015-02-17	0	30.25	30.25	30.35	-	-	0	0	-	28.80	28.80	28.89	-	-	0	-	0.83%
2015-02-16	0	30.00	30.00	30.25	29.95	29.95	2,000	59,900	29.950	28.56	28.56	28.80	28.51	28.51	2,101	28.513	0.33%
2015-02-13	0	29.90	29.90	30.15	-	-	0	0	-	28.47	28.47	28.70	-	-	0	-	0.67%
2015-02-12	0	29.70	29.70	29.95	-	-	0	0	-	28.28	28.28	28.51	-	-	0	-	0.17%
2015-02-11	0	29.65	29.65	29.90	-	-	0	0	-	28.23	28.23	28.47	-	-	0	-	0.51%
2015-02-10	0	29.50	29.50	29.75	-	-	0	0	-	28.08	28.08	28.32	-	-	0	-	1.72%
2015-02-09	0	29.00	29.00	29.25	-	-	0	0	-	27.61	27.61	27.85	-	-	0	-	0.17%
2015-02-06	0	28.95	28.70	28.95	-	-	0	0	-	27.56	27.32	27.56	-	-	0	-	-1.36%
2015-02-05	0	29.35	29.10	29.35	-	-	0	0	-	27.94	27.70	27.94	-	-	0	-	-0.51%
2015-02-04	0	29.50	29.25	29.50	-	-	0	0	-	28.08	27.85	28.08	-	-	0	-	-0.34%
2015-02-03	0	29.60	29.60	29.85	-	-	0	0	-	28.18	28.18	28.42	-	-	0	-	1.72%
2015-02-02	0	29.10	28.85	29.10	-	-	0	0	-	27.70	27.47	27.70	-	-	0	-	-2.84%
2015-01-30	0	29.95	29.70	29.95	-	-	0	0	-	28.51	28.28	28.51	-	-	0	-	-1.80%
2015-01-29	0	30.50	30.20	30.50	-	-	0	0	-	29.04	28.75	29.04	-	-	0	-	-1.13%
2015-01-28	0	30.85	30.60	30.85	-	-	0	0	-	29.37	29.13	29.37	-	-	0	-	-1.12%
2015-01-27	0	31.20	30.95	31.20	-	-	0	0	-	29.70	29.47	29.70	-	-	0	-	-0.95%
2015-01-26	0	31.50	31.55	31.80	-	-	0	0	-	29.99	30.04	30.27	-	-	0	-	0.00%
2015-01-23	0	31.50	31.50	31.75	-	-	0	0	-	29.99	29.99	30.23	-	-	0	-	0.64%
2015-01-22	0	31.30	31.20	31.45	-	-	0	0	-	29.80	29.70	29.94	-	-	0	-	0.00%
2015-01-21	0	31.30	31.25	31.50	31.30	31.30	2,000	62,600	31.300	29.80	29.75	29.99	29.80	29.80	2,101	29.798	5.21%
2015-01-20	0	29.75	29.75	30.00	29.45	29.45	1,800	53,010	29.450	28.32	28.32	28.56	28.04	28.04	1,891	28.037	1.54%
2015-01-19	0	29.30	28.80	-	29.30	29.30	2,000	58,600	29.300	27.89	27.42	-	27.89	27.89	2,101	27.894	-9.29%
2015-01-16	0	32.30	32.30	32.55	-	-	0	0	-	30.75	30.75	30.99	-	-	0	-	0.16%
2015-01-15	0	32.25	32.25	32.55	-	-	0	0	-	30.70	30.70	30.99	-	-	0	-	3.04%
2015-01-14	0	31.30	31.10	31.40	-	-	0	0	-	29.80	29.61	29.89	-	-	0	-	0.00%
2015-01-13	0	31.30	31.05	31.35	31.45	31.55	1,786	56,328	31.539	29.80	29.56	29.85	29.94	30.04	1,876	30.026	-1.73%
2015-01-12	0	31.85	31.60	31.90	-	-	0	0	-	30.32	30.08	30.37	-	-	0	-	-0.31%
2015-01-09	0	31.95	31.65	31.95	32.95	33.05	27,000	891,000	33.000	30.42	30.13	30.42	31.37	31.46	28,361	31.417	0.16%
2015-01-08	0	31.90	31.65	31.90	32.40	32.40	571	18,500	32.399	30.37	30.13	30.37	30.85	30.85	600	30.845	-2.30%
2015-01-07	0	32.65	32.65	32.80	-	-	0	0	-	31.08	31.08	31.23	-	-	0	-	0.31%
2015-01-06	0	32.55	32.45	32.75	32.55	33.15	90,600	2,966,130	32.739	30.99	30.89	31.18	30.99	31.56	95,165	31.168	0.15%
2015-01-05	0	32.50	32.40	32.70	32.50	33.05	84,000	2,749,850	32.736	30.94	30.85	31.13	30.94	31.46	88,233	31.166	0.93%
2015-01-02	0	32.20	32.20	32.40	32.00	32.10	624	20,011	32.069	30.66	30.66	30.85	30.46	30.56	655	30.530	3.04%
2014-12-31	0	31.25	31.20	31.50	31.25	31.25	520	16,250	31.250	29.75	29.70	29.99	29.75	29.75	546	29.751	1.13%
2014-12-30	0	30.90	30.55	-	30.85	30.90	4,416	136,252	30.854	29.42	29.08	-	29.37	29.42	4,639	29.374	0.00%
2014-12-29	0	30.90	30.65	30.90	31.25	31.45	400	12,540	31.350	29.42	29.18	29.42	29.75	29.94	420	29.846	8.23%
2014-12-24	0	28.55	27.90	-	-	-	0	0	-	27.18	26.56	-	-	-	0	-	-2.89%
2014-12-23	0	29.40	29.15	29.40	-	-	0	0	-	27.99	27.75	27.99	-	-	0	-	-1.18%
2014-12-22	0	29.75	29.70	29.95	29.10	29.75	14,264	420,214	29.460	28.32	28.28	28.51	27.70	28.32	14,983	28.046	1.88%
2014-12-19	0	29.20	29.20	29.45	28.85	29.20	52,000	1,515,500	29.144	27.80	27.80	28.04	27.47	27.80	54,620	27.746	0.69%
2014-12-18	0	29.00	28.85	29.10	29.00	29.10	52,000	1,510,500	29.048	27.61	27.47	27.70	27.61	27.70	54,620	27.655	0.35%
2014-12-17	0	28.90	28.90	29.10	28.30	28.60	600	17,050	28.417	27.51	27.51	27.70	26.94	27.23	630	27.053	3.21%
2014-12-16	0	28.00	27.90	28.05	28.00	28.00	2,000	56,000	28.000	26.66	26.56	26.70	26.66	26.66	2,101	26.657	3.32%
2014-12-15	0	27.10	27.10	27.35	26.60	26.65	800	21,310	26.638	25.80	25.80	26.04	25.32	25.37	840	25.360	0.56%
2014-12-12	0	26.95	26.75	27.00	27.10	27.10	2,000	54,200	27.100	25.66	25.47	25.70	25.80	25.80	2,101	25.800	0.00%
2014-12-11	0	26.95	26.70	26.95	27.40	27.55	2,200	60,360	27.436	25.66	25.42	25.66	26.09	26.23	2,311	26.120	1.32%
2014-12-10	0	26.60	-	-	26.50	26.60	10,664	283,002	26.538	25.32	-	-	25.23	25.32	11,201	25.265	-0.37%
2014-12-09	0	26.70	26.45	26.70	27.95	29.05	80,000	2,281,550	28.519	25.42	25.18	25.42	26.61	27.66	84,031	27.151	-4.64%
2014-12-08	0	28.00	28.00	28.25	27.95	27.95	17,000	475,150	27.950	26.66	26.66	26.89	26.61	26.61	17,857	26.609	4.09%
2014-12-05	0	26.90	26.65	26.90	26.55	26.90	56,000	1,497,450	26.740	25.61	25.37	25.61	25.28	25.61	58,822	25.457	1.70%
2014-12-04	0	26.45	26.45	26.65	25.20	25.75	23,200	591,900	25.513	25.18	25.18	25.37	23.99	24.51	24,369	24.289	5.38%
2014-12-03	0	25.10	24.90	25.10	25.75	25.75	19,000	489,250	25.750	23.90	23.71	23.90	24.51	24.51	19,957	24.515	1.62%
2014-12-02	0	24.70	24.75	24.95	24.35	24.35	6,400	155,840	24.350	23.52	23.56	23.75	23.18	23.18	6,723	23.182	5.11%
2014-12-01	0	23.50	-	-	-	-	0	0	-	22.37	-	-	-	-	0	-	0.00%
2014-11-28	0	23.50	23.50	23.70	22.80	23.30	51,226	1,190,611	23.242	22.37	22.37	22.56	21.71	22.18	53,807	22.127	3.07%
2014-11-27	0	22.80	22.80	23.00	-	-	0	0	-	21.71	21.71	21.90	-	-	0	-	0.66%
2014-11-26	0	22.65	22.65	22.85	22.25	22.40	17,302	385,594	22.286	21.56	21.56	21.75	21.18	21.33	18,174	21.217	2.49%
2014-11-25	0	22.10	22.10	22.30	-	-	0	0	-	21.04	21.04	21.23	-	-	0	-	0.91%
2014-11-24	0	21.90	21.90	22.05	-	-	0	0	-	20.85	20.85	20.99	-	-	0	-	2.82%
2014-11-21	0	21.30	21.30	21.50	-	-	0	0	-	20.28	20.28	20.47	-	-	0	-	1.19%
2014-11-20	0	21.05	20.85	21.05	-	-	0	0	-	20.04	19.85	20.04	-	-	0	-	0.00%
2014-11-19	0	21.05	20.90	21.05	-	-	0	0	-	20.04	19.90	20.04	-	-	0	-	-0.47%
2014-11-18	0	21.15	20.95	21.15	-	-	0	0	-	20.14	19.94	20.14	-	-	0	-	-2.31%
2014-11-17	0	21.65	21.20	-	21.60	21.65	48,000	1,038,850	21.643	20.61	20.18	-	20.56	20.61	50,419	20.604	-0.23%
2014-11-14	0	21.70	21.70	21.90	21.55	21.70	28,000	605,800	21.636	20.66	20.66	20.85	20.52	20.66	29,411	20.598	0.00%
2014-11-13	0	21.70	21.55	21.75	21.65	21.70	9,000	195,200	21.689	20.66	20.52	20.71	20.61	20.66	9,454	20.648	0.46%
2014-11-12	0	21.60	21.60	21.80	21.50	21.50	93,000	1,999,500	21.500	20.56	20.56	20.75	20.47	20.47	97,686	20.469	0.23%
2014-11-11	0	21.55	21.35	21.55	21.60	21.75	36,400	787,900	21.646	20.52	20.33	20.52	20.56	20.71	38,234	20.607	1.41%
2014-11-10	0	21.25	21.20	-	21.25	21.25	15,000	318,750	21.250	20.23	20.18	-	20.23	20.23	15,756	20.231	2.91%
2014-11-07	0	20.65	20.55	20.75	20.65	21.05	17,000	351,850	20.697	19.66	19.56	19.75	19.66	20.04	17,857	19.704	-0.48%
2014-11-06	0	20.75	20.55	20.75	-	-	0	0	-	19.75	19.56	19.75	-	-	0	-	0.00%
2014-11-05	0	20.75	20.60	20.80	-	-	0	0	-	19.75	19.61	19.80	-	-	0	-	0.00%
2014-11-04	0	20.75	20.70	20.85	20.75	20.80	40,000	830,100	20.753	19.75	19.71	19.85	19.75	19.80	42,016	19.757	-0.24%
2014-11-03	0	20.80	20.70	20.90	20.80	20.80	7,000	145,600	20.800	19.80	19.71	19.90	19.80	19.80	7,353	19.802	-0.72%
2014-10-31	0	20.95	20.80	21.00	20.55	20.95	95,400	1,991,530	20.876	19.94	19.80	19.99	19.56	19.94	100,207	19.874	2.70%
2014-10-30	0	20.40	20.35	20.55	20.40	20.40	45,000	918,000	20.400	19.42	19.37	19.56	19.42	19.42	47,268	19.421	0.74%
2014-10-29	0	20.25	-	-	20.05	20.25	23,000	463,350	20.146	19.28	-	-	19.09	19.28	24,159	19.179	1.66%
2014-10-28	0	19.92	19.92	20.10	19.72	19.76	171,400	3,382,008	19.732	18.96	18.96	19.14	18.77	18.81	180,037	18.785	0.81%
2014-10-27	0	19.76	19.60	19.76	-	-	0	0	-	18.81	18.66	18.81	-	-	0	-	-1.45%
2014-10-24	0	20.05	19.88	20.05	-	-	0	0	-	19.09	18.93	19.09	-	-	0	-	-0.25%
2014-10-23	0	20.10	19.92	20.10	-	-	0	0	-	19.14	18.96	19.14	-	-	0	-	-0.50%
2014-10-22	0	20.20	-	21.30	20.20	20.20	43,000	868,600	20.200	19.23	-	20.28	19.23	19.23	45,167	19.231	0.00%
2014-10-21	0	20.20	20.10	20.30	20.20	20.20	2,000	40,400	20.200	19.23	19.14	19.33	19.23	19.23	2,101	19.231	0.00%
2014-10-20	0	20.20	20.15	20.35	-	-	0	0	-	19.23	19.18	19.37	-	-	0	-	0.00%
2014-10-17	0	20.20	20.20	20.35	20.20	20.30	7,000	141,900	20.271	19.23	19.23	19.37	19.23	19.33	7,353	19.299	-0.25%
2014-10-16	0	20.25	20.05	20.25	20.45	20.45	25,000	511,250	20.450	19.28	19.09	19.28	19.47	19.47	26,260	19.469	-0.49%
2014-10-15	0	20.35	20.20	20.35	20.35	20.40	19,000	386,750	20.355	19.37	19.23	19.37	19.37	19.42	19,957	19.379	0.74%
2014-10-14	0	20.20	20.00	20.20	20.15	20.20	9,000	181,450	20.161	19.23	19.04	19.23	19.18	19.23	9,454	19.194	-0.49%
2014-10-13	0	20.30	20.15	20.35	20.10	20.30	32,000	649,200	20.288	19.33	19.18	19.37	19.14	19.33	33,613	19.314	-0.25%
2014-10-10	0	20.35	20.35	20.55	20.35	20.35	10,000	203,500	20.350	19.37	19.37	19.56	19.37	19.37	10,504	19.374	-1.45%
2014-10-09	0	20.65	20.55	20.70	20.65	20.65	10,000	206,500	20.650	19.66	19.56	19.71	19.66	19.66	10,504	19.659	0.49%
2014-10-08	0	20.55	20.30	21.65	20.35	20.55	75,000	1,527,650	20.369	19.56	19.33	20.61	19.37	19.56	78,779	19.392	-0.72%
2014-10-07	0	20.70	20.70	20.75	20.70	20.70	155,000	3,208,500	20.700	19.71	19.71	19.75	19.71	19.71	162,811	19.707	0.49%
2014-10-06	0	21.30	21.25	21.35	21.25	21.30	73,000	1,553,750	21.284	19.61	19.57	19.66	19.57	19.61	79,284	19.597	0.71%
2014-10-03	0	21.15	21.10	21.15	20.90	21.20	40,000	844,400	21.110	19.47	19.43	19.47	19.24	19.52	43,443	19.437	0.00%
2014-09-30	0	21.15	20.60	22.35	-	-	0	0	-	19.47	18.97	20.58	-	-	0	-	0.00%
2014-09-29	0	21.15	21.05	21.20	21.15	21.15	30,000	634,500	21.150	19.47	19.38	19.52	19.47	19.47	32,583	19.474	0.24%
2014-09-26	0	21.10	21.00	21.20	-	-	0	0	-	19.43	19.34	19.52	-	-	0	-	0.00%
2014-09-25	0	21.10	-	-	21.10	21.10	18,000	379,800	21.100	19.43	-	-	19.43	19.43	19,550	19.428	0.24%
2014-09-24	0	21.05	21.05	21.25	-	-	0	0	-	19.38	19.38	19.57	-	-	0	-	1.45%
2014-09-23	0	20.75	20.65	20.85	-	-	0	0	-	19.11	19.01	19.20	-	-	0	-	0.00%
2014-09-22	0	20.75	20.60	20.75	-	-	0	0	-	19.11	18.97	19.11	-	-	0	-	-2.12%
2014-09-19	0	21.20	21.00	21.20	21.15	21.20	21,000	444,500	21.167	19.52	19.34	19.52	19.47	19.52	22,808	19.489	0.95%
2014-09-18	0	21.00	20.95	21.15	-	-	0	0	-	19.34	19.29	19.47	-	-	0	-	0.00%
2014-09-17	0	21.00	20.90	21.10	21.00	21.00	7,000	147,000	21.000	19.34	19.24	19.43	19.34	19.34	7,603	19.336	0.24%
2014-09-16	0	20.95	20.75	20.95	21.25	21.25	53,000	1,126,250	21.250	19.29	19.11	19.29	19.57	19.57	57,562	19.566	-1.18%
2014-09-15	0	21.20	21.10	21.30	-	-	0	0	-	19.52	19.43	19.61	-	-	0	-	0.00%
2014-09-12	0	21.20	21.15	21.30	-	-	0	0	-	19.52	19.47	19.61	-	-	0	-	0.00%
2014-09-11	0	21.20	21.10	21.20	-	-	0	0	-	19.52	19.43	19.52	-	-	0	-	-0.70%
2014-09-10	0	21.35	21.15	21.35	-	-	0	0	-	19.66	19.47	19.66	-	-	0	-	-1.39%
2014-09-08	0	21.65	21.65	21.80	-	-	0	0	-	19.93	19.93	20.07	-	-	0	-	0.46%
2014-09-05	0	21.55	21.55	21.75	-	-	0	0	-	19.84	19.84	20.03	-	-	0	-	1.17%
2014-09-04	0	21.30	21.30	21.50	-	-	0	0	-	19.61	19.61	19.80	-	-	0	-	1.91%
2014-09-03	0	20.90	-	-	-	-	0	0	-	19.24	-	-	-	-	0	-	0.00%
2014-09-02	0	20.90	20.90	21.05	-	-	0	0	-	19.24	19.24	19.38	-	-	0	-	1.46%
2014-09-01	0	20.60	20.60	20.80	-	-	0	0	-	18.97	18.97	19.15	-	-	0	-	0.00%
2014-08-29	0	20.60	20.55	20.75	-	-	0	0	-	18.97	18.92	19.11	-	-	0	-	0.49%
2014-08-28	0	20.50	20.30	20.50	-	-	0	0	-	18.88	18.69	18.88	-	-	0	-	-0.49%
2014-08-27	0	20.60	20.45	20.65	-	-	0	0	-	18.97	18.83	19.01	-	-	0	-	-0.48%
2014-08-26	0	20.70	20.50	20.70	-	-	0	0	-	19.06	18.88	19.06	-	-	0	-	-0.48%
2014-08-25	0	20.80	20.60	20.80	-	-	0	0	-	19.15	18.97	19.15	-	-	0	-	0.00%
2014-08-22	0	20.80	20.85	21.00	-	-	0	0	-	19.15	19.20	19.34	-	-	0	-	0.48%
2014-08-21	0	20.70	20.70	20.85	20.65	20.70	265,400	5,483,680	20.662	19.06	19.06	19.20	19.01	19.06	288,247	19.024	-1.66%
2014-08-20	0	21.05	20.85	21.05	-	-	0	0	-	19.38	19.20	19.38	-	-	0	-	-0.47%
2014-08-19	0	21.15	21.00	21.20	-	-	0	0	-	19.47	19.34	19.52	-	-	0	-	0.00%
2014-08-18	0	21.15	21.10	21.25	21.15	21.15	10,000	211,500	21.150	19.47	19.43	19.57	19.47	19.47	10,861	19.474	0.71%
2014-08-15	0	21.00	21.00	21.15	-	-	0	0	-	19.34	19.34	19.47	-	-	0	-	0.00%
2014-08-14	0	21.00	20.85	21.00	-	-	0	0	-	19.34	19.20	19.34	-	-	0	-	-0.71%
2014-08-13	0	21.15	21.10	21.30	-	-	0	0	-	19.47	19.43	19.61	-	-	0	-	0.00%
2014-08-12	0	21.15	21.05	21.20	21.15	21.15	77,000	1,628,550	21.150	19.47	19.38	19.52	19.47	19.47	83,628	19.474	0.24%
2014-08-11	0	21.10	21.10	21.30	-	-	0	0	-	19.43	19.43	19.61	-	-	0	-	1.20%
2014-08-08	0	20.85	20.75	20.90	-	-	0	0	-	19.20	19.11	19.24	-	-	0	-	0.00%
2014-08-07	0	20.85	20.70	20.80	-	-	0	0	-	19.20	19.06	19.15	-	-	0	-	-1.65%
2014-08-06	0	21.20	21.10	21.20	21.00	21.20	122,528	2,594,208	21.172	19.52	19.43	19.52	19.34	19.52	133,076	19.494	-0.70%
2014-08-05	0	21.35	20.20	22.55	21.30	21.35	10,895	232,578	21.347	19.66	18.60	20.76	19.61	19.66	11,833	19.655	-0.47%
2014-08-04	0	21.45	21.40	21.60	21.45	21.45	49,000	1,051,050	21.450	19.75	19.70	19.89	19.75	19.75	53,218	19.750	1.42%
2014-08-01	0	21.15	20.95	21.15	21.30	21.30	31,400	668,820	21.300	19.47	19.29	19.47	19.61	19.61	34,103	19.612	-0.24%
2014-07-31	0	21.20	21.20	21.30	21.00	21.05	39,000	820,500	21.038	19.52	19.52	19.61	19.34	19.38	42,357	19.371	0.95%
2014-07-30	0	21.00	20.85	21.00	-	-	0	0	-	19.34	19.20	19.34	-	-	0	-	0.00%
2014-07-29	0	21.00	20.95	21.15	-	-	0	0	-	19.34	19.29	19.47	-	-	0	-	0.00%
2014-07-28	0	21.00	20.95	21.10	21.00	21.00	77,000	1,617,000	21.000	19.34	19.29	19.43	19.34	19.34	83,628	19.336	2.94%
2014-07-25	0	20.40	20.35	20.55	20.25	20.25	5,000	101,250	20.250	18.78	18.74	18.92	18.64	18.64	5,430	18.645	1.75%
2014-07-24	0	20.05	20.05	20.20	19.88	20.05	19,000	378,910	19.943	18.46	18.46	18.60	18.30	18.46	20,636	18.362	1.88%
2014-07-23	0	19.68	19.68	19.78	19.62	19.66	66,400	1,305,184	19.656	18.12	18.12	18.21	18.06	18.10	72,116	18.098	0.31%
2014-07-22	0	19.62	19.56	19.66	19.48	19.62	53,000	1,036,040	19.548	18.06	18.01	18.10	17.94	18.06	57,562	17.999	1.66%
2014-07-21	0	19.30	19.20	19.32	-	-	0	0	-	17.77	17.68	17.79	-	-	0	-	0.00%
2014-07-18	0	19.30	19.26	19.38	19.30	19.30	37,000	714,100	19.300	17.77	17.73	17.84	17.77	17.77	40,185	17.770	0.52%
2014-07-17	0	19.20	19.12	19.26	19.20	19.20	53,000	1,017,600	19.200	17.68	17.60	17.73	17.68	17.68	57,562	17.678	-0.52%
2014-07-16	0	19.30	19.20	19.34	19.30	19.30	2,000	38,600	19.300	17.77	17.68	17.81	17.77	17.77	2,172	17.770	0.21%
2014-07-15	0	19.26	19.20	19.34	-	-	0	0	-	17.73	17.68	17.81	-	-	0	-	0.00%
2014-07-14	0	19.26	19.18	19.28	19.26	19.26	7,000	134,820	19.260	17.73	17.66	17.75	17.73	17.73	7,603	17.733	1.26%
2014-07-11	0	19.02	19.02	19.14	18.98	19.00	47,000	892,860	18.997	17.51	17.51	17.62	17.48	17.49	51,046	17.491	0.32%
2014-07-10	0	18.96	18.84	18.96	18.96	18.96	2,000	37,920	18.960	17.46	17.35	17.46	17.46	17.46	2,172	17.457	-0.52%
2014-07-09	0	19.06	18.94	19.06	-	-	0	0	-	17.55	17.44	17.55	-	-	0	-	-0.83%
2014-07-08	0	19.22	19.20	19.34	19.20	19.20	47,000	902,400	19.200	17.70	17.68	17.81	17.68	17.68	51,046	17.678	0.21%
2014-07-07	0	19.18	19.16	19.30	19.16	19.20	41,000	786,900	19.193	17.66	17.64	17.77	17.64	17.68	44,529	17.671	-0.31%
2014-07-04	0	19.24	19.18	19.28	19.24	19.24	50,000	962,000	19.240	17.72	17.66	17.75	17.72	17.72	54,304	17.715	-0.31%
2014-07-03	0	19.30	19.18	19.30	19.18	19.30	101,400	1,950,660	19.237	17.77	17.66	17.77	17.66	17.77	110,129	17.713	0.84%
2014-07-02	0	19.14	19.14	19.26	19.04	19.16	34,000	648,500	19.074	17.62	17.62	17.73	17.53	17.64	36,927	17.562	0.21%
2014-06-30	0	19.10	19.06	19.20	19.04	19.12	356,000	6,794,240	19.085	17.59	17.55	17.68	17.53	17.60	386,646	17.572	0.74%
2014-06-27	0	18.96	18.92	18.98	18.88	18.96	282,400	5,340,040	18.909	17.46	17.42	17.48	17.38	17.46	306,710	17.411	-0.21%
2014-06-26	0	19.00	18.96	19.02	18.84	19.00	194,200	3,673,636	18.917	17.49	17.46	17.51	17.35	17.49	210,918	17.417	0.32%
2014-06-25	0	18.94	18.84	18.94	-	-	0	0	-	17.44	17.35	17.44	-	-	0	-	0.00%
2014-06-24	0	18.94	18.94	19.04	-	-	0	0	-	17.44	17.44	17.53	-	-	0	-	0.42%
2014-06-23	0	18.86	18.78	18.88	18.86	18.86	50,000	943,000	18.860	17.37	17.29	17.38	17.37	17.37	54,304	17.365	-0.63%
2014-06-20	0	18.98	18.96	18.98	18.98	18.98	17,000	322,660	18.980	17.48	17.46	17.48	17.48	17.48	18,463	17.476	0.32%
2014-06-19	0	18.92	18.86	18.92	19.12	19.12	3,200	61,184	19.120	17.42	17.37	17.42	17.60	17.60	3,475	17.605	-1.05%
2014-06-18	0	19.12	19.06	19.12	-	-	0	0	-	17.60	17.55	17.60	-	-	0	-	-0.93%
2014-06-17	0	19.30	19.20	19.30	19.30	19.40	84,000	1,627,760	19.378	17.77	17.68	17.77	17.77	17.86	91,231	17.842	-0.82%
2014-06-16	0	19.46	19.40	19.52	19.34	19.46	142,000	2,758,400	19.425	17.92	17.86	17.97	17.81	17.92	154,224	17.886	1.04%
2014-06-13	0	19.26	19.26	19.36	-	-	0	0	-	17.73	17.73	17.83	-	-	0	-	0.73%
2014-06-12	0	19.12	19.02	19.14	-	-	0	0	-	17.60	17.51	17.62	-	-	0	-	0.00%
2014-06-11	0	19.12	19.04	19.14	-	-	0	0	-	17.60	17.53	17.62	-	-	0	-	0.00%
2014-06-10	0	19.12	19.12	19.20	-	-	0	0	-	17.60	17.60	17.68	-	-	0	-	1.49%
2014-06-09	0	18.84	18.84	18.92	-	-	0	0	-	17.35	17.35	17.42	-	-	0	-	0.00%
2014-06-06	0	18.84	18.74	18.84	-	-	0	0	-	17.35	17.25	17.35	-	-	0	-	-0.53%
2014-06-05	0	18.94	18.94	19.00	-	-	0	0	-	17.44	17.44	17.49	-	-	0	-	0.53%
2014-06-04	0	18.84	18.74	18.84	-	-	0	0	-	17.35	17.25	17.35	-	-	0	-	-0.84%
2014-06-03	0	19.00	18.94	19.00	19.04	19.04	6,000	114,240	19.040	17.49	17.44	17.49	17.53	17.53	6,517	17.531	0.00%
2014-05-30	0	19.00	18.96	19.00	-	-	0	0	-	17.49	17.46	17.49	-	-	0	-	0.00%
2014-05-29	0	19.00	18.92	19.00	-	-	0	0	-	17.49	17.42	17.49	-	-	0	-	-0.42%
2014-05-28	0	19.08	19.08	19.16	-	-	0	0	-	17.57	17.57	17.64	-	-	0	-	0.74%
2014-05-27	0	18.94	18.86	18.94	-	-	0	0	-	17.44	17.37	17.44	-	-	0	-	0.00%
2014-05-26	0	18.94	18.94	19.00	-	-	0	0	-	17.44	17.44	17.49	-	-	0	-	0.64%
2014-05-23	0	18.82	18.80	18.92	-	-	0	0	-	17.33	17.31	17.42	-	-	0	-	0.00%
2014-05-22	0	18.82	18.76	18.82	18.98	18.98	1,000	18,980	18.980	17.33	17.27	17.33	17.48	17.48	1,086	17.476	0.64%
2014-05-21	0	18.70	18.70	18.78	-	-	0	0	-	17.22	17.22	17.29	-	-	0	-	0.00%
2014-05-20	0	18.70	18.60	18.70	-	-	0	0	-	17.22	17.13	17.22	-	-	0	-	-0.11%
2014-05-19	0	18.72	18.62	18.72	-	-	0	0	-	17.24	17.14	17.24	-	-	0	-	-1.47%
2014-05-16	0	19.00	18.90	19.00	-	-	0	0	-	17.49	17.40	17.49	-	-	0	-	-0.11%
2014-05-15	0	19.02	18.92	19.02	-	-	0	0	-	17.51	17.42	17.51	-	-	0	-	-0.42%
2014-05-14	0	19.10	19.02	19.10	19.14	19.14	15,000	287,100	19.140	17.59	17.51	17.59	17.62	17.62	16,291	17.623	0.10%
2014-05-13	0	19.08	18.98	19.08	19.08	19.08	4,000	76,320	19.080	17.57	17.48	17.57	17.57	17.57	4,344	17.568	0.32%
2014-05-12	0	19.02	19.02	19.12	-	-	0	0	-	17.51	17.51	17.60	-	-	0	-	1.49%
2014-05-09	0	18.74	18.66	18.76	-	-	0	0	-	17.25	17.18	17.27	-	-	0	-	0.00%
2014-05-08	0	18.74	18.74	18.80	-	-	0	0	-	17.25	17.25	17.31	-	-	0	-	0.21%
2014-05-07	0	18.70	18.64	18.74	18.70	18.70	48,000	897,600	18.700	17.22	17.16	17.25	17.22	17.22	52,132	17.218	-0.74%
2014-05-05	0	18.84	18.84	18.92	18.72	18.72	72,000	1,347,840	18.720	17.35	17.35	17.42	17.24	17.24	78,198	17.236	-0.74%
2014-05-02	0	18.98	18.88	18.98	19.02	19.02	16,000	304,320	19.020	17.48	17.38	17.48	17.51	17.51	17,377	17.512	0.21%
2014-04-30	0	18.94	18.86	18.96	18.94	18.94	28,000	530,320	18.940	17.44	17.37	17.46	17.44	17.44	30,410	17.439	-0.32%
2014-04-29	0	19.00	18.94	19.04	18.98	19.00	46,000	873,780	18.995	17.49	17.44	17.53	17.48	17.49	49,960	17.490	0.96%
2014-04-28	0	18.82	18.72	18.82	-	-	0	0	-	17.33	17.24	17.33	-	-	0	-	-0.84%
2014-04-25	0	18.98	18.94	18.98	-	-	0	0	-	17.48	17.44	17.48	-	-	0	-	-0.63%
2014-04-24	0	19.10	19.06	19.14	-	-	0	0	-	17.59	17.55	17.62	-	-	0	-	0.00%
2014-04-23	0	19.10	19.00	19.10	19.06	19.12	93,000	1,775,800	19.095	17.59	17.49	17.59	17.55	17.60	101,006	17.581	-0.42%
2014-04-22	0	19.18	19.10	19.18	-	-	0	0	-	17.66	17.59	17.66	-	-	0	-	-0.62%
2014-04-17	0	19.30	19.18	19.32	-	-	0	0	-	17.77	17.66	17.79	-	-	0	-	-0.21%
2014-04-16	0	19.34	19.30	19.34	-	-	0	0	-	17.81	17.77	17.81	-	-	0	-	0.00%
2014-04-15	0	19.34	19.24	19.34	-	-	0	0	-	17.81	17.72	17.81	-	-	0	-	-2.13%
2014-04-14	0	19.76	19.76	19.84	19.76	19.84	5,600	110,704	19.769	18.19	18.19	18.27	18.19	18.27	6,082	18.202	-0.60%
2014-04-11	0	19.88	19.84	19.88	-	-	0	0	-	18.30	18.27	18.30	-	-	0	-	-0.30%
2014-04-10	0	19.94	19.94	20.15	-	-	0	0	-	18.36	18.36	18.55	-	-	0	-	2.47%
2014-04-09	0	19.46	19.44	19.56	-	-	0	0	-	17.92	17.90	18.01	-	-	0	-	0.10%
2014-04-08	0	19.44	19.44	19.56	-	-	0	0	-	17.90	17.90	18.01	-	-	0	-	2.53%
2014-04-07	0	18.96	18.88	19.04	18.96	18.96	100,000	1,896,000	18.960	17.46	17.38	17.53	17.46	17.46	108,608	17.457	0.11%
2014-04-04	0	18.94	18.94	19.04	-	-	0	0	-	17.44	17.44	17.53	-	-	0	-	0.11%
2014-04-03	0	18.92	18.82	18.98	-	-	0	0	-	17.42	17.33	17.48	-	-	0	-	0.00%
2014-04-02	0	18.92	18.94	19.06	-	-	0	0	-	17.42	17.44	17.55	-	-	0	-	0.85%
2014-04-01	0	18.76	18.76	18.90	-	-	0	0	-	17.27	17.27	17.40	-	-	0	-	0.75%
2014-03-31	0	18.62	18.56	18.74	-	-	0	0	-	17.14	17.09	17.25	-	-	0	-	0.00%
2014-03-28	0	18.62	18.56	18.72	-	-	0	0	-	17.14	17.09	17.24	-	-	0	-	0.00%
2014-03-27	0	18.62	18.52	18.62	-	-	0	0	-	17.14	17.05	17.14	-	-	0	-	-0.21%
2014-03-26	0	18.66	18.58	18.66	-	-	0	0	-	17.18	17.11	17.18	-	-	0	-	-0.32%
2014-03-25	0	18.72	18.62	18.70	-	-	0	0	-	17.24	17.14	17.22	-	-	0	-	0.00%
2014-03-24	0	18.72	18.72	18.78	-	-	0	0	-	17.24	17.24	17.29	-	-	0	-	0.75%
2014-03-21	0	18.58	18.60	18.68	18.08	18.52	91,000	1,674,460	18.401	17.11	17.13	17.20	16.65	17.05	98,834	16.942	3.91%
2014-03-20	0	17.88	17.76	17.88	-	-	0	0	-	16.46	16.35	16.46	-	-	0	-	-1.43%
2014-03-19	0	18.14	18.04	18.14	-	-	0	0	-	16.70	16.61	16.70	-	-	0	-	-0.44%
2014-03-18	0	18.22	18.10	18.24	18.22	18.34	230,000	4,190,940	18.221	16.78	16.67	16.79	16.78	16.89	249,799	16.777	-0.44%
2014-03-17	0	18.30	18.30	18.34	18.30	18.30	1,000	18,300	18.300	16.85	16.85	16.89	16.85	16.85	1,086	16.850	0.44%
2014-03-14	0	18.22	18.18	18.26	18.22	18.36	560,000	10,232,700	18.273	16.78	16.74	16.81	16.78	16.90	608,207	16.824	-0.44%
2014-03-13	0	18.30	18.30	18.34	18.20	18.34	118,800	2,167,680	18.246	16.85	16.85	16.89	16.76	16.89	129,027	16.800	1.67%
2014-03-12	0	18.00	18.00	18.06	17.88	18.00	150,000	2,692,000	17.947	16.57	16.57	16.63	16.46	16.57	162,913	16.524	-0.33%
2014-03-11	0	18.06	18.02	18.06	17.94	18.14	90,000	1,623,400	18.038	16.63	16.59	16.63	16.52	16.70	97,748	16.608	0.44%
2014-03-10	0	17.98	17.94	17.98	18.16	18.16	16,000	290,560	18.160	16.55	16.52	16.55	16.72	16.72	17,377	16.721	-2.71%
2014-03-07	0	18.48	18.44	18.48	18.48	18.58	140,000	2,591,400	18.510	17.02	16.98	17.02	17.02	17.11	152,052	17.043	-0.11%
2014-03-06	0	18.50	18.48	18.50	18.24	18.54	104,000	1,910,280	18.368	17.03	17.02	17.03	16.79	17.07	112,953	16.912	0.65%
2014-03-05	0	18.38	18.34	18.38	18.42	18.48	120,000	2,213,800	18.448	16.92	16.89	16.92	16.96	17.02	130,330	16.986	-0.33%
2014-03-04	0	18.44	18.40	18.44	18.42	18.48	70,000	1,291,080	18.444	16.98	16.94	16.98	16.96	17.02	76,026	16.982	0.22%
2014-03-03	0	18.40	18.38	18.42	18.40	18.50	181,200	3,340,880	18.438	16.94	16.92	16.96	16.94	17.03	196,798	16.976	-0.54%
2014-02-28	0	18.50	18.50	18.54	18.28	18.46	168,000	3,085,880	18.368	17.03	17.03	17.07	16.83	17.00	182,462	16.912	0.33%
2014-02-27	0	18.44	18.42	18.46	18.36	18.46	281,000	5,176,620	18.422	16.98	16.96	17.00	16.90	17.00	305,190	16.962	0.55%
2014-02-26	0	18.34	18.34	18.38	18.26	18.40	54,400	998,872	18.362	16.89	16.89	16.92	16.81	16.94	59,083	16.906	-0.11%
2014-02-25	0	18.36	18.32	18.36	18.36	18.68	75,400	1,393,428	18.480	16.90	16.87	16.90	16.90	17.20	81,891	17.016	-1.92%
2014-02-24	0	18.72	18.72	18.76	18.68	18.76	72,200	1,350,248	18.701	17.24	17.24	17.27	17.20	17.27	78,415	17.219	-2.40%
2014-02-21	0	19.18	19.14	19.18	-	-	0	0	-	17.66	17.62	17.66	-	-	0	-	-0.93%
2014-02-20	0	19.36	19.32	19.36	19.38	19.72	150,200	2,930,880	19.513	17.83	17.79	17.83	17.84	18.16	163,130	17.967	-0.62%
2014-02-19	0	19.48	19.46	19.48	19.50	19.54	12,400	242,248	19.536	17.94	17.92	17.94	17.95	17.99	13,467	17.988	1.35%
2014-02-18	0	19.22	19.18	19.22	-	-	0	0	-	17.70	17.66	17.70	-	-	0	-	-1.74%
2014-02-17	0	19.56	19.52	19.58	-	-	0	0	-	18.01	17.97	18.03	-	-	0	-	0.00%
2014-02-14	0	19.56	19.52	19.58	19.48	19.56	635,600	12,429,108	19.555	18.01	17.97	18.03	17.94	18.01	690,315	18.005	0.62%
2014-02-13	0	19.44	19.38	19.44	19.44	19.62	92,600	1,812,572	19.574	17.90	17.84	17.90	17.90	18.06	100,571	18.023	0.00%
2014-02-12	0	19.44	19.44	19.50	19.42	19.46	139,000	2,701,840	19.438	17.90	17.90	17.95	17.88	17.92	150,966	17.897	0.00%
2014-02-11	0	19.44	19.36	19.42	19.20	19.46	30,200	582,504	19.288	17.90	17.83	17.88	17.68	17.92	32,800	17.759	1.67%
2014-02-10	0	19.12	19.08	19.20	18.92	19.12	8,000	152,000	19.000	17.60	17.57	17.68	17.42	17.60	8,689	17.494	1.92%
2014-02-07	0	18.76	18.74	18.86	18.60	18.76	6,400	119,552	18.680	17.27	17.25	17.37	17.13	17.27	6,951	17.199	0.86%
2014-02-06	0	18.60	18.56	18.60	18.54	18.62	267,200	4,961,436	18.568	17.13	17.09	17.13	17.07	17.14	290,202	17.097	0.54%
2014-02-05	0	18.50	18.44	18.52	-	-	0	0	-	17.03	16.98	17.05	-	-	0	-	0.00%
2014-02-04	0	18.50	18.46	18.64	18.50	18.60	55,600	1,030,908	18.542	17.03	17.00	17.16	17.03	17.13	60,386	17.072	-2.43%
2014-01-30	0	18.96	18.94	19.00	18.96	18.96	11,200	212,352	18.960	17.46	17.44	17.49	17.46	17.46	12,164	17.457	-0.42%
2014-01-29	0	19.04	19.02	19.14	-	-	0	0	-	17.53	17.51	17.62	-	-	0	-	0.00%
2014-01-28	0	19.04	18.98	19.06	19.04	19.04	5,600	106,624	19.040	17.53	17.48	17.55	17.53	17.53	6,082	17.531	0.21%
2014-01-27	0	19.00	18.96	19.02	19.00	19.00	1,000	19,000	19.000	17.49	17.46	17.51	17.49	17.49	1,086	17.494	-0.73%
2014-01-24	0	19.14	19.14	19.26	19.14	19.38	5,400	103,820	19.226	17.62	17.62	17.73	17.62	17.84	5,865	17.702	0.10%
2014-01-23	0	19.12	19.12	19.22	19.10	19.12	2,000	38,220	19.110	17.60	17.60	17.70	17.59	17.60	2,172	17.595	-0.52%
2014-01-22	0	19.22	19.22	19.34	19.02	19.30	7,800	150,188	19.255	17.70	17.70	17.81	17.51	17.77	8,471	17.729	1.80%
2014-01-21	0	18.88	18.80	18.90	18.86	18.88	70,000	1,321,000	18.871	17.38	17.31	17.40	17.37	17.38	76,026	17.376	0.85%
2014-01-20	0	18.72	18.54	18.72	-	-	0	0	-	17.24	17.07	17.24	-	-	0	-	-0.32%
2014-01-17	0	18.78	18.74	18.86	18.78	18.86	33,000	621,868	18.844	17.29	17.25	17.37	17.29	17.37	35,841	17.351	-1.47%
2014-01-16	0	19.06	19.02	19.10	-	-	0	0	-	17.55	17.51	17.59	-	-	0	-	0.00%
2014-01-15	0	19.06	19.06	19.10	18.96	19.06	342,200	6,513,692	19.035	17.55	17.55	17.59	17.46	17.55	371,658	17.526	-0.21%
2014-01-14	0	19.10	19.06	19.18	-	-	0	0	-	17.59	17.55	17.66	-	-	0	-	0.00%
2014-01-13	0	19.10	18.98	19.10	19.08	19.24	230,000	4,398,220	19.123	17.59	17.48	17.59	17.57	17.72	249,799	17.607	0.32%
2014-01-10	0	19.04	19.04	19.10	19.04	19.04	261,000	4,969,440	19.040	17.53	17.53	17.59	17.53	17.53	283,468	17.531	-0.31%
2014-01-09	0	19.10	19.00	19.08	-	-	0	0	-	17.59	17.49	17.57	-	-	0	-	-1.04%
2014-01-08	0	19.30	19.20	19.28	19.44	19.46	91,200	1,773,928	19.451	17.77	17.68	17.75	17.90	17.92	99,051	17.909	0.31%
2014-01-07	0	19.24	19.16	19.24	-	-	0	0	-	17.72	17.64	17.72	-	-	0	-	-0.10%
2014-01-06	0	19.26	19.24	19.30	19.22	19.26	65,800	1,265,392	19.231	17.73	17.72	17.77	17.70	17.73	71,464	17.707	-2.13%
2014-01-03	0	19.68	19.62	19.68	-	-	0	0	-	18.12	18.06	18.12	-	-	0	-	-1.30%
2014-01-02	0	19.94	19.94	20.10	19.92	19.92	18,000	358,560	19.920	18.36	18.36	18.51	18.34	18.34	19,550	18.341	-1.04%
2013-12-31	0	20.15	20.00	20.20	20.00	20.15	6,200	124,180	20.029	18.55	18.41	18.60	18.41	18.55	6,734	18.442	1.26%
2013-12-30	0	19.90	19.82	19.94	-	-	0	0	-	18.32	18.25	18.36	-	-	0	-	0.00%
2013-12-27	0	19.90	19.86	19.98	19.76	19.94	169,200	3,364,232	19.883	18.32	18.29	18.40	18.19	18.36	183,765	18.307	-0.30%
2013-12-24	0	19.96	19.96	20.00	19.88	19.96	54,000	1,075,040	19.908	18.38	18.38	18.41	18.30	18.38	58,649	18.330	0.81%
2013-12-23	0	19.80	19.70	19.90	19.76	19.92	333,800	6,624,920	19.847	18.23	18.14	18.32	18.19	18.34	362,535	18.274	0.00%
2013-12-20	0	19.80	19.74	19.94	19.80	19.80	50,000	990,000	19.800	18.23	18.18	18.36	18.23	18.23	54,304	18.231	-2.46%
2013-12-19	0	20.30	20.05	20.35	20.30	20.65	183,600	3,764,700	20.505	18.69	18.46	18.74	18.69	19.01	199,405	18.880	-0.73%
2013-12-18	0	20.45	20.35	20.55	20.40	20.45	200,000	4,085,000	20.425	18.83	18.74	18.92	18.78	18.83	217,217	18.806	0.00%
2013-12-17	0	20.45	20.15	20.65	-	-	0	0	-	18.83	18.55	19.01	-	-	0	-	0.00%
2013-12-16	0	20.45	20.40	20.60	20.45	20.50	60,000	1,228,500	20.475	18.83	18.78	18.97	18.83	18.88	65,165	18.852	-1.68%
2013-12-13	0	20.80	20.75	20.90	20.70	20.80	165,200	3,432,160	20.776	19.15	19.11	19.24	19.06	19.15	179,421	19.129	0.00%
2013-12-12	0	20.80	20.75	21.00	20.80	20.90	200,000	4,170,000	20.850	19.15	19.11	19.34	19.15	19.24	217,217	19.197	-1.19%
2013-12-11	0	21.05	20.80	21.05	21.05	21.10	239,800	5,050,780	21.062	19.38	19.15	19.38	19.38	19.43	260,443	19.393	-1.41%
2013-12-10	0	21.35	21.25	21.50	21.25	21.35	249,800	5,325,580	21.319	19.66	19.57	19.80	19.57	19.66	271,304	19.630	0.00%
2013-12-09	0	21.35	21.25	21.55	21.35	21.35	125,000	2,668,750	21.350	19.66	19.57	19.84	19.66	19.66	135,761	19.658	-0.47%
2013-12-06	0	21.45	21.30	21.45	-	-	0	0	-	19.75	19.61	19.75	-	-	0	-	-1.38%
2013-12-05	0	21.75	21.50	21.75	-	-	0	0	-	20.03	19.80	20.03	-	-	0	-	0.00%
2013-12-04	0	21.75	21.55	21.80	21.65	21.85	379,200	8,265,700	21.798	20.03	19.84	20.07	19.93	20.12	411,843	20.070	1.16%
2013-12-03	0	21.50	21.45	21.60	21.45	21.50	130,000	2,793,500	21.488	19.80	19.75	19.89	19.75	19.80	141,191	19.785	0.00%
2013-12-02	0	21.50	21.40	21.55	21.50	21.70	115,000	2,485,500	21.613	19.80	19.70	19.84	19.80	19.98	124,900	19.900	0.47%
2013-11-29	0	21.40	21.35	21.50	21.40	21.40	1,000	21,400	21.400	19.70	19.66	19.80	19.70	19.70	1,086	19.704	0.47%
2013-11-28	0	21.30	21.20	21.35	21.20	21.30	120,000	2,552,000	21.267	19.61	19.52	19.66	19.52	19.61	130,330	19.581	0.47%
2013-11-27	0	21.20	21.00	21.25	21.20	21.20	108,000	2,289,600	21.200	19.52	19.34	19.57	19.52	19.52	117,297	19.520	1.19%
2013-11-26	0	20.95	20.85	21.10	20.90	20.95	270,000	5,654,750	20.944	19.29	19.20	19.43	19.24	19.29	293,243	19.284	-0.71%
2013-11-25	0	21.10	20.90	21.10	21.10	21.20	110,800	2,346,960	21.182	19.43	19.24	19.43	19.43	19.52	120,338	19.503	0.00%
2013-11-22	0	21.10	21.00	21.20	21.10	21.10	51,000	1,076,100	21.100	19.43	19.34	19.52	19.43	19.43	55,390	19.428	0.00%
2013-11-21	0	21.10	21.05	21.30	21.05	21.10	78,200	1,648,360	21.079	19.43	19.38	19.61	19.38	19.43	84,932	19.408	-0.94%
2013-11-20	0	21.30	21.30	21.40	21.25	21.45	220,000	4,692,500	21.330	19.61	19.61	19.70	19.57	19.75	238,939	19.639	0.00%
2013-11-19	0	21.30	21.10	21.35	21.30	21.40	648,200	13,824,510	21.328	19.61	19.43	19.66	19.61	19.70	704,000	19.637	-0.93%
2013-11-18	0	21.50	21.50	21.60	20.95	21.50	1,251,800	26,418,290	21.104	19.80	19.80	19.89	19.29	19.80	1,359,560	19.431	3.61%
2013-11-15	0	20.75	20.65	20.75	20.70	20.85	109,200	2,270,490	20.792	19.11	19.01	19.11	19.06	19.20	118,600	19.144	2.47%
2013-11-14	0	20.25	20.15	20.25	20.10	20.30	218,400	4,390,210	20.102	18.64	18.55	18.64	18.51	18.69	237,201	18.508	-0.49%
2013-11-13	0	20.35	19.94	20.35	-	-	0	0	-	18.74	18.36	18.74	-	-	0	-	-1.69%
2013-11-12	0	20.70	20.55	20.70	20.65	20.75	64,800	1,338,140	20.650	19.06	18.92	19.06	19.01	19.11	70,378	19.014	0.49%
2013-11-11	0	20.60	20.50	20.60	20.50	20.60	20,400	418,240	20.502	18.97	18.88	18.97	18.88	18.97	22,156	18.877	0.24%
2013-11-08	0	20.55	20.35	20.55	20.55	20.55	30,000	616,500	20.550	18.92	18.74	18.92	18.92	18.92	32,583	18.921	-1.20%
2013-11-07	0	20.80	20.55	20.80	20.75	20.80	400	8,310	20.775	19.15	18.92	19.15	19.11	19.15	434	19.128	-0.24%
2013-11-06	0	20.85	20.65	20.85	20.80	20.85	400	8,330	20.825	19.20	19.01	19.20	19.15	19.20	434	19.174	-0.95%
2013-11-05	0	21.05	20.85	21.05	21.05	21.05	200	4,210	21.050	19.38	19.20	19.38	19.38	19.38	217	19.382	0.00%
2013-11-04	0	21.05	20.95	21.05	21.05	21.05	200	4,210	21.050	19.38	19.29	19.38	19.38	19.38	217	19.382	-0.47%
2013-11-01	0	21.15	20.90	21.15	21.15	21.15	200	4,230	21.150	19.47	19.24	19.47	19.47	19.47	217	19.474	0.48%
2013-10-31	0	21.05	20.95	21.05	21.05	21.05	100,200	2,109,210	21.050	19.38	19.29	19.38	19.38	19.38	108,826	19.382	-1.41%
2013-10-30	0	21.35	21.15	21.35	21.00	21.35	40,200	845,770	21.039	19.66	19.47	19.66	19.34	19.66	43,661	19.371	1.67%
2013-10-29	0	21.00	20.75	20.95	20.55	21.00	237,600	4,943,430	20.806	19.34	19.11	19.29	18.92	19.34	258,054	19.157	1.45%
2013-10-28	0	20.70	20.50	20.70	20.60	20.70	50,200	1,034,140	20.600	19.06	18.88	19.06	18.97	19.06	54,521	18.968	0.73%
2013-10-25	0	20.55	20.50	20.55	20.50	20.80	91,200	1,884,670	20.665	18.92	18.88	18.92	18.88	19.15	99,051	19.027	-2.14%
2013-10-24	0	21.00	20.75	21.00	20.80	21.00	62,800	1,306,920	20.811	19.34	19.11	19.34	19.15	19.34	68,206	19.161	0.48%
2013-10-23	0	20.90	20.85	20.90	21.10	21.15	400	8,450	21.125	19.24	19.20	19.24	19.43	19.47	434	19.451	-1.42%
2013-10-22	0	21.20	21.10	21.20	21.25	21.25	42,800	909,500	21.250	19.52	19.43	19.52	19.57	19.57	46,484	19.566	-0.70%
2013-10-21	0	21.35	21.20	21.40	21.05	21.35	113,200	2,392,420	21.134	19.66	19.52	19.70	19.38	19.66	122,945	19.459	1.43%
2013-10-18	0	21.05	20.95	21.20	21.00	21.05	50,200	1,054,210	21.000	19.38	19.29	19.52	19.34	19.38	54,521	19.336	0.48%
2013-10-17	0	20.95	20.90	20.95	21.20	21.20	103,400	2,192,080	21.200	19.29	19.24	19.29	19.52	19.52	112,301	19.520	-0.95%
2013-10-16	0	21.15	21.05	21.15	21.10	21.15	132,800	2,806,680	21.135	19.47	19.38	19.47	19.43	19.47	144,232	19.459	-1.17%
2013-10-15	0	21.40	21.30	21.40	21.30	21.40	60,200	1,282,280	21.300	19.70	19.61	19.70	19.61	19.70	65,382	19.612	-0.23%
2013-10-11	0	21.45	21.40	21.45	21.30	21.50	305,200	6,525,800	21.382	19.75	19.70	19.75	19.61	19.80	331,473	19.687	1.18%
2013-10-10	0	21.20	21.15	21.20	21.15	21.25	123,800	2,627,070	21.220	19.52	19.47	19.52	19.47	19.57	134,457	19.538	-0.93%
2013-10-09	0	21.40	21.30	21.40	21.20	21.40	118,800	2,521,710	21.227	19.70	19.61	19.70	19.52	19.70	129,027	19.544	0.23%
2013-10-08	0	21.35	21.25	21.35	21.05	21.40	606,400	12,895,260	21.265	19.66	19.57	19.66	19.38	19.70	658,601	19.580	0.71%
2013-10-07	0	21.20	21.15	21.20	21.05	21.25	81,800	1,735,230	21.213	19.52	19.47	19.52	19.38	19.57	88,842	19.532	-0.70%
2013-10-04	0	21.35	21.25	21.35	21.25	21.35	179,600	3,823,490	21.289	19.66	19.57	19.66	19.57	19.66	195,061	19.602	0.23%
2013-10-03	0	21.30	21.30	21.35	21.15	21.30	166,400	3,532,930	21.232	19.61	19.61	19.66	19.47	19.61	180,724	19.549	0.95%
2013-10-02	0	21.10	21.00	21.10	21.10	21.25	98,000	2,074,000	21.163	19.43	19.34	19.43	19.43	19.57	106,436	19.486	0.00%
2013-09-30	0	21.10	21.00	21.10	21.05	21.15	186,400	3,933,680	21.103	19.43	19.34	19.43	19.38	19.47	202,446	19.431	0.00%
2013-09-27	0	21.10	21.05	21.10	21.05	21.15	217,600	4,586,990	21.080	19.43	19.38	19.43	19.38	19.47	236,332	19.409	-0.24%
2013-09-26	0	21.15	21.05	21.10	21.15	21.15	38,000	803,700	21.150	19.47	19.38	19.43	19.47	19.47	41,271	19.474	-1.63%
2013-09-25	0	21.50	21.35	21.50	21.40	21.60	265,200	5,711,550	21.537	19.80	19.66	19.80	19.70	19.89	288,030	19.830	-0.69%
2013-09-24	0	21.65	21.60	21.70	21.50	21.65	199,200	4,297,050	21.572	19.93	19.89	19.98	19.80	19.93	216,348	19.862	-1.59%
2013-09-23	0	22.00	21.90	22.00	21.95	22.00	1,131,000	24,861,700	21.982	20.26	20.16	20.26	20.21	20.26	1,228,361	20.240

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---