C-Shares CSI Healthcare Index ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03132	2014-05-12	2018-01-15	2018-12-14	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
2018-12-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	21.69	-	-	-	-	0	-	0.00%
2018-01-15	0	22.15	22.15	-	-	-	0	0	-	21.69	21.69	-	-	-	0	-	0.00%
2018-01-12	0	22.15	22.15	22.30	21.60	21.85	2,800	60,680	21.671	21.69	21.69	21.84	21.15	21.40	2,859	21.223	1.37%
2018-01-11	0	21.85	20.65	22.30	-	-	0	0	-	21.40	20.22	21.84	-	-	0	-	0.00%
2018-01-10	0	21.85	20.55	-	-	-	0	0	-	21.40	20.13	-	-	-	0	-	0.00%
2018-01-09	0	21.85	21.85	-	21.85	21.90	2,800	61,300	21.893	21.40	21.40	-	21.40	21.45	2,859	21.440	0.92%
2018-01-08	0	21.65	21.65	21.95	-	-	0	0	-	21.20	21.20	21.50	-	-	0	-	0.00%
2018-01-05	0	21.65	21.65	21.85	-	-	0	0	-	21.20	21.20	21.40	-	-	0	-	0.00%
2018-01-04	0	21.65	20.15	21.85	21.65	21.65	19,200	415,680	21.650	21.20	19.73	21.40	21.20	21.20	19,605	21.202	0.00%
2018-01-03	0	21.65	21.60	21.65	21.65	21.65	1,800	38,970	21.650	21.20	21.15	21.20	21.20	21.20	1,838	21.202	-1.37%
2018-01-02	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-29	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-28	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-27	0	21.95	21.40	23.00	-	-	0	0	-	21.50	20.96	22.52	-	-	0	-	0.00%
2017-12-22	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-21	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-20	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-19	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-18	0	21.95	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-12-15	0	21.95	21.45	21.95	-	-	0	0	-	21.50	21.01	21.50	-	-	0	-	0.00%
2017-12-14	0	21.95	-	-	21.95	21.95	1,200	26,340	21.950	21.50	-	-	21.50	21.50	1,225	21.496	0.00%
2017-12-13	0	21.95	21.45	-	-	-	0	0	-	21.50	21.01	-	-	-	0	-	0.00%
2017-12-12	0	21.95	21.75	-	21.95	21.95	200	4,390	21.950	21.50	21.30	-	21.50	21.50	204	21.496	0.00%
2017-12-11	0	21.95	21.60	-	21.95	21.95	2,000	43,900	21.950	21.50	21.15	-	21.50	21.50	2,042	21.496	1.86%
2017-12-08	0	21.55	21.55	-	-	-	0	0	-	21.10	21.10	-	-	-	0	-	0.00%
2017-12-07	0	21.55	21.55	-	-	-	0	0	-	21.10	21.10	-	-	-	0	-	0.00%
2017-12-06	0	21.55	21.55	-	-	-	0	0	-	21.10	21.10	-	-	-	0	-	0.00%
2017-12-05	0	21.55	-	-	-	-	0	0	-	21.10	-	-	-	-	0	-	0.00%
2017-12-04	0	21.55	20.55	-	-	-	0	0	-	21.10	20.13	-	-	-	0	-	0.00%
2017-12-01	0	21.55	-	22.80	-	-	0	0	-	21.10	-	22.33	-	-	0	-	0.00%
2017-11-30	0	21.55	21.35	22.80	-	-	0	0	-	21.10	20.91	22.33	-	-	0	-	0.00%
2017-11-29	0	21.55	21.30	21.85	21.55	21.60	2,000	43,150	21.575	21.10	20.86	21.40	21.10	21.15	2,042	21.129	-0.46%
2017-11-28	0	21.65	21.65	22.80	21.50	21.90	4,200	91,000	21.667	21.20	21.20	22.33	21.06	21.45	4,289	21.219	-3.35%
2017-11-27	0	22.40	22.15	22.80	22.40	22.50	1,800	40,420	22.456	21.94	21.69	22.33	21.94	22.03	1,838	21.991	-0.44%
2017-11-24	0	22.50	22.50	23.20	-	-	0	0	-	22.03	22.03	22.72	-	-	0	-	0.90%
2017-11-23	0	22.30	22.30	22.65	-	-	0	0	-	21.84	21.84	22.18	-	-	0	-	0.00%
2017-11-22	0	22.30	22.30	22.60	22.30	22.50	2,000	44,680	22.340	21.84	21.84	22.13	21.84	22.03	2,042	21.878	-2.19%
2017-11-21	0	22.80	22.80	22.90	22.80	22.80	1,400	31,920	22.800	22.33	22.33	22.43	22.33	22.33	1,430	22.329	0.88%
2017-11-20	0	22.60	22.35	23.00	22.25	22.75	4,600	102,950	22.380	22.13	21.89	22.52	21.79	22.28	4,697	21.918	-0.66%
2017-11-17	0	22.75	22.75	23.10	-	-	0	0	-	22.28	22.28	22.62	-	-	0	-	0.44%
2017-11-16	0	22.65	22.65	23.20	-	-	0	0	-	22.18	22.18	22.72	-	-	0	-	0.22%
2017-11-15	0	22.60	22.60	23.20	-	-	0	0	-	22.13	22.13	22.72	-	-	0	-	0.00%
2017-11-14	0	22.60	22.60	23.20	-	-	0	0	-	22.13	22.13	22.72	-	-	0	-	0.00%
2017-11-13	0	22.60	22.50	24.00	22.60	22.80	2,000	45,420	22.710	22.13	22.03	23.50	22.13	22.33	2,042	22.240	0.00%
2017-11-10	0	22.60	22.60	23.20	22.60	22.60	200	4,520	22.600	22.13	22.13	22.72	22.13	22.13	204	22.133	0.89%
2017-11-09	0	22.40	22.40	23.70	22.35	22.70	2,000	44,880	22.440	21.94	21.94	23.21	21.89	22.23	2,042	21.976	0.00%
2017-11-08	0	22.40	22.20	23.70	21.95	23.60	6,200	139,720	22.535	21.94	21.74	23.21	21.50	23.11	6,331	22.070	-4.27%
2017-11-07	0	23.40	23.40	23.65	23.30	23.65	4,000	94,100	23.525	22.92	22.92	23.16	22.82	23.16	4,084	23.039	-0.64%
2017-11-06	0	23.55	22.65	-	22.40	23.55	11,400	263,470	23.111	23.06	22.18	-	21.94	23.06	11,641	22.634	6.56%
2017-11-03	0	22.10	22.10	-	-	-	0	0	-	21.64	21.64	-	-	-	0	-	0.68%
2017-11-02	0	21.95	21.95	22.30	-	-	0	0	-	21.50	21.50	21.84	-	-	0	-	0.00%
2017-11-01	0	21.95	21.90	-	-	-	0	0	-	21.50	21.45	-	-	-	0	-	0.00%
2017-10-31	0	21.95	21.90	22.15	-	-	0	0	-	21.50	21.45	21.69	-	-	0	-	0.00%
2017-10-30	0	21.95	21.90	-	-	-	0	0	-	21.50	21.45	-	-	-	0	-	0.00%
2017-10-27	0	21.95	21.90	-	21.95	21.95	400	8,780	21.950	21.50	21.45	-	21.50	21.50	408	21.496	-0.45%
2017-10-26	0	22.05	-	-	22.05	22.05	400	8,820	22.050	21.59	-	-	21.59	21.59	408	21.594	3.04%
2017-10-25	0	21.40	21.40	-	-	-	0	0	-	20.96	20.96	-	-	-	0	-	0.00%
2017-10-24	0	21.40	21.40	-	-	-	0	0	-	20.96	20.96	-	-	-	0	-	0.00%
2017-10-23	0	21.40	21.40	21.85	21.40	21.40	400	8,560	21.400	20.96	20.96	21.40	20.96	20.96	408	20.958	-0.23%
2017-10-20	0	21.45	-	21.45	-	-	0	0	-	21.01	-	21.01	-	-	0	-	0.00%
2017-10-19	0	21.45	21.40	21.45	-	-	0	0	-	21.01	20.96	21.01	-	-	0	-	0.00%
2017-10-18	0	21.45	21.15	21.45	-	-	0	0	-	21.01	20.71	21.01	-	-	0	-	0.00%
2017-10-17	0	21.45	-	21.45	21.45	21.45	400	8,580	21.450	21.01	-	21.01	21.01	21.01	408	21.007	-0.23%
2017-10-16	0	21.50	-	21.50	21.50	21.50	400	8,600	21.500	21.06	-	21.06	21.06	21.06	408	21.055	2.14%
2017-10-13	0	21.05	20.80	-	-	-	0	0	-	20.61	20.37	-	-	-	0	-	1.20%
2017-10-12	0	20.80	20.80	-	-	-	0	0	-	20.37	20.37	-	-	-	0	-	0.00%
2017-10-11	0	20.80	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.00%
2017-10-10	0	20.80	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.00%
2017-10-09	0	20.80	-	-	-	-	0	0	-	20.37	-	-	-	-	0	-	0.00%
2017-10-06	0	20.80	-	-	20.80	20.80	2,200	45,760	20.800	20.37	-	-	20.37	20.37	2,246	20.370	0.97%
2017-10-04	0	20.60	20.60	-	-	-	0	0	-	20.17	20.17	-	-	-	0	-	0.49%
2017-10-03	0	20.50	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2017-09-29	0	20.50	-	20.50	-	-	0	0	-	20.08	-	20.08	-	-	0	-	0.00%
2017-09-28	0	20.50	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2017-09-27	0	20.50	20.20	20.55	-	-	0	0	-	20.08	19.78	20.13	-	-	0	-	0.00%
2017-09-26	0	20.50	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2017-09-25	0	20.50	-	-	-	-	0	0	-	20.08	-	-	-	-	0	-	0.00%
2017-09-22	0	20.50	20.20	-	-	-	0	0	-	20.08	19.78	-	-	-	0	-	0.00%
2017-09-21	0	20.50	20.00	-	20.50	20.50	1,000	20,500	20.500	20.08	19.59	-	20.08	20.08	1,021	20.076	0.00%
2017-09-20	0	20.50	20.30	20.50	20.50	20.50	400	8,200	20.500	20.08	19.88	20.08	20.08	20.08	408	20.076	0.00%
2017-09-19	0	20.50	20.35	20.50	-	-	0	0	-	20.08	19.93	20.08	-	-	0	-	-1.68%
2017-09-18	0	20.85	-	20.85	-	-	0	0	-	20.42	-	20.42	-	-	0	-	0.00%
2017-09-15	0	20.85	-	21.00	-	-	0	0	-	20.42	-	20.57	-	-	0	-	0.00%
2017-09-14	0	20.85	20.85	21.10	20.80	20.80	5,000	104,000	20.800	20.42	20.42	20.66	20.37	20.37	5,106	20.370	-1.18%
2017-09-13	0	21.10	20.85	21.10	-	-	0	0	-	20.66	20.42	20.66	-	-	0	-	0.00%
2017-09-12	0	21.10	21.00	21.15	-	-	0	0	-	20.66	20.57	20.71	-	-	0	-	0.00%
2017-09-11	0	21.10	-	-	-	-	0	0	-	20.66	-	-	-	-	0	-	0.00%
2017-09-08	0	21.10	21.10	-	-	-	0	0	-	20.66	20.66	-	-	-	0	-	0.72%
2017-09-07	0	20.95	20.85	21.45	-	-	0	0	-	20.52	20.42	21.01	-	-	0	-	0.00%
2017-09-06	0	20.95	-	-	-	-	0	0	-	20.52	-	-	-	-	0	-	0.00%
2017-09-05	0	20.95	20.95	-	20.90	20.90	400	8,360	20.900	20.52	20.52	-	20.47	20.47	408	20.468	0.96%
2017-09-04	0	20.75	-	-	-	-	0	0	-	20.32	-	-	-	-	0	-	0.00%
2017-09-01	0	20.75	20.75	-	20.75	20.75	200	4,150	20.750	20.32	20.32	-	20.32	20.32	204	20.321	0.73%
2017-08-31	0	20.60	20.60	-	-	-	0	0	-	20.17	20.17	-	-	-	0	-	0.00%
2017-08-30	0	20.60	20.60	-	-	-	0	0	-	20.17	20.17	-	-	-	0	-	0.00%
2017-08-29	0	20.60	20.60	-	-	-	0	0	-	20.17	20.17	-	-	-	0	-	0.00%
2017-08-28	0	20.60	20.20	20.70	20.60	20.60	5,000	103,000	20.600	20.17	19.78	20.27	20.17	20.17	5,106	20.174	3.21%
2017-08-25	0	19.96	-	-	-	-	0	0	-	19.55	-	-	-	-	0	-	0.00%
2017-08-24	0	19.96	19.96	-	-	-	0	0	-	19.55	19.55	-	-	-	0	-	0.00%
2017-08-22	0	19.96	19.96	-	-	-	0	0	-	19.55	19.55	-	-	-	0	-	0.20%
2017-08-21	0	19.92	19.92	-	-	-	0	0	-	19.51	19.51	-	-	-	0	-	0.00%
2017-08-18	0	19.92	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2017-08-17	0	19.92	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2017-08-16	0	19.92	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2017-08-15	0	19.92	-	-	-	-	0	0	-	19.51	-	-	-	-	0	-	0.00%
2017-08-14	0	19.92	19.92	-	-	-	0	0	-	19.51	19.51	-	-	-	0	-	0.81%
2017-08-11	0	19.76	-	-	19.76	19.76	1,200	23,712	19.760	19.35	-	-	19.35	19.35	1,225	19.351	0.41%
2017-08-10	0	19.68	-	19.68	19.28	19.68	1,400	27,392	19.566	19.27	-	19.27	18.88	19.27	1,430	19.161	1.34%
2017-08-09	0	19.42	-	19.42	19.42	19.42	200	3,884	19.420	19.02	-	19.02	19.02	19.02	204	19.018	-0.10%
2017-08-08	0	19.44	-	19.44	-	-	0	0	-	19.04	-	19.04	-	-	0	-	-0.10%
2017-08-07	0	19.46	19.46	19.94	-	-	0	0	-	19.06	19.06	19.53	-	-	0	-	0.00%
2017-08-04	0	19.46	19.24	19.86	19.46	19.46	400	7,784	19.460	19.06	18.84	19.45	19.06	19.06	408	19.058	-0.31%
2017-08-03	0	19.52	-	19.92	-	-	0	0	-	19.12	-	19.51	-	-	0	-	0.00%
2017-08-02	0	19.52	19.36	-	19.52	19.66	1,600	31,400	19.625	19.12	18.96	-	19.12	19.25	1,634	19.219	-1.21%
2017-08-01	0	19.76	-	-	-	-	0	0	-	19.35	-	-	-	-	0	-	0.00%
2017-07-31	0	19.76	-	19.76	19.36	19.76	600	11,696	19.493	19.35	-	19.35	18.96	19.35	613	19.090	3.13%
2017-07-28	0	19.16	-	19.16	19.16	19.16	400	7,664	19.160	18.76	-	18.76	18.76	18.76	408	18.764	0.00%
2017-07-27	0	19.16	19.16	19.76	-	-	0	0	-	18.76	18.76	19.35	-	-	0	-	0.74%
2017-07-26	0	19.02	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2017-07-25	0	19.02	19.00	19.62	-	-	0	0	-	18.63	18.61	19.21	-	-	0	-	0.00%
2017-07-24	0	19.02	-	-	-	-	0	0	-	18.63	-	-	-	-	0	-	0.00%
2017-07-21	0	19.02	-	19.02	19.02	19.02	1,200	22,824	19.020	18.63	-	18.63	18.63	18.63	1,225	18.627	0.00%
2017-07-20	0	19.02	18.98	20.00	19.02	19.02	600	11,412	19.020	18.63	18.59	19.59	18.63	18.63	613	18.627	-1.55%
2017-07-19	0	19.32	-	19.88	19.32	19.32	1,000	19,320	19.320	18.92	-	19.47	18.92	18.92	1,021	18.921	2.99%
2017-07-18	0	18.76	18.68	19.30	-	-	0	0	-	18.37	18.29	18.90	-	-	0	-	0.00%
2017-07-17	0	18.76	18.64	19.16	18.64	18.76	3,400	63,544	18.689	18.37	18.25	18.76	18.25	18.37	3,472	18.303	-4.77%
2017-07-14	0	19.70	-	19.70	-	-	0	0	-	19.29	-	19.29	-	-	0	-	0.00%
2017-07-13	0	19.70	-	19.80	-	-	0	0	-	19.29	-	19.39	-	-	0	-	0.00%
2017-07-12	0	19.70	-	-	-	-	0	0	-	19.29	-	-	-	-	0	-	0.00%
2017-07-11	0	19.70	-	-	19.64	19.70	1,400	27,568	19.691	19.29	-	-	19.23	19.29	1,430	19.284	0.41%
2017-07-10	0	19.62	-	19.62	19.68	19.68	1,600	31,488	19.680	19.21	-	19.21	19.27	19.27	1,634	19.273	0.72%
2017-07-07	0	19.48	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2017-07-06	0	19.48	-	-	19.48	19.48	1,200	23,376	19.480	19.08	-	-	19.08	19.08	1,225	19.077	-1.02%
2017-07-05	0	19.68	-	-	-	-	0	0	-	19.27	-	-	-	-	0	-	0.00%
2017-07-04	0	19.68	19.48	-	19.52	19.68	5,200	101,768	19.571	19.27	19.08	-	19.12	19.27	5,310	19.166	-0.81%
2017-07-03	0	19.84	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2017-06-30	0	19.84	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2017-06-29	0	19.84	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2017-06-28	0	19.84	-	-	-	-	0	0	-	19.43	-	-	-	-	0	-	0.00%
2017-06-27	0	19.84	-	-	19.84	19.84	1,000	19,840	19.840	19.43	-	-	19.43	19.43	1,021	19.430	1.64%
2017-06-26	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-23	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-22	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-21	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-20	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-19	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-16	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-15	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-14	0	19.52	-	19.52	-	-	0	0	-	19.12	-	19.12	-	-	0	-	0.00%
2017-06-13	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-12	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2017-06-09	0	19.52	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	-0.10%
2017-06-08	0	19.54	-	-	19.70	19.70	600	11,820	19.700	19.14	-	-	19.29	19.29	613	19.293	0.21%
2017-06-07	0	19.50	-	-	-	-	0	0	-	19.10	-	-	-	-	0	-	2.42%
2017-06-06	0	19.04	-	-	-	-	0	0	-	18.65	-	-	-	-	0	-	0.00%
2017-06-05	0	19.04	-	19.04	19.04	19.04	1,000	19,040	19.040	18.65	-	18.65	18.65	18.65	1,021	18.646	-0.83%
2017-06-02	0	19.20	19.00	-	-	-	0	0	-	18.80	18.61	-	-	-	0	-	0.00%
2017-06-01	0	19.20	19.00	-	-	-	0	0	-	18.80	18.61	-	-	-	0	-	0.63%
2017-05-31	0	19.08	19.00	-	-	-	0	0	-	18.69	18.61	-	-	-	0	-	0.00%
2017-05-29	0	19.08	19.00	-	19.20	19.20	1,000	19,200	19.200	18.69	18.61	-	18.80	18.80	1,021	18.803	0.00%
2017-05-26	0	19.08	-	-	-	-	0	0	-	18.69	-	-	-	-	0	-	0.00%
2017-05-25	0	19.08	-	-	-	-	0	0	-	18.69	-	-	-	-	0	-	0.63%
2017-05-24	0	18.96	18.96	19.14	18.76	18.76	1,000	18,760	18.760	18.57	18.57	18.74	18.37	18.37	1,021	18.372	0.64%
2017-05-23	0	18.84	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2017-05-22	0	18.84	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2017-05-19	0	18.84	-	-	-	-	0	0	-	18.45	-	-	-	-	0	-	0.00%
2017-05-18	0	18.84	18.80	18.84	-	-	0	0	-	18.45	18.41	18.45	-	-	0	-	-0.21%
2017-05-17	0	18.88	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	0.00%
2017-05-16	0	18.88	-	-	-	-	0	0	-	18.49	-	-	-	-	0	-	1.83%
2017-05-15	0	18.54	-	-	-	-	0	0	-	18.16	-	-	-	-	0	-	1.09%
2017-05-12	0	18.34	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2017-05-11	0	18.34	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2017-05-10	0	18.34	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2017-05-09	0	18.34	-	-	-	-	0	0	-	17.96	-	-	-	-	0	-	0.00%
2017-05-08	0	18.34	-	-	18.40	18.40	3,400	62,560	18.400	17.96	-	-	18.02	18.02	3,472	18.020	0.11%
2017-05-05	0	18.32	18.30	-	18.30	18.32	1,600	29,292	18.308	17.94	17.92	-	17.92	17.94	1,634	17.929	0.00%
2017-05-04	0	18.32	18.32	-	18.32	18.32	400	7,328	18.320	17.94	17.94	-	17.94	17.94	408	17.941	0.11%
2017-05-02	0	18.30	18.26	-	-	-	0	0	-	17.92	17.88	-	-	-	0	-	-0.22%
2017-04-28	0	18.34	18.26	-	18.34	18.36	800	14,684	18.355	17.96	17.88	-	17.96	17.98	817	17.975	-0.97%
2017-04-27	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2017-04-26	0	18.52	-	-	18.52	18.52	200	3,704	18.520	18.14	-	-	18.14	18.14	204	18.137	0.00%
2017-04-25	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2017-04-24	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	-0.43%
2017-04-21	0	18.60	18.04	-	18.60	18.60	1,000	18,600	18.600	18.22	17.67	-	18.22	18.22	1,021	18.215	0.43%
2017-04-20	0	18.52	18.36	-	18.06	18.52	6,600	120,252	18.220	18.14	17.98	-	17.69	18.14	6,739	17.843	4.75%
2017-04-19	0	17.68	17.54	-	17.68	17.68	1,000	17,680	17.680	17.31	17.18	-	17.31	17.31	1,021	17.314	-6.26%
2017-04-18	0	18.86	-	-	18.86	18.86	2,200	41,492	18.860	18.47	-	-	18.47	18.47	2,246	18.470	0.11%
2017-04-13	0	18.84	18.84	-	-	-	0	0	-	18.45	18.45	-	-	-	0	-	0.00%
2017-04-12	0	18.84	18.76	18.96	-	-	0	0	-	18.45	18.37	18.57	-	-	0	-	0.00%
2017-04-11	0	18.84	18.84	19.04	-	-	0	0	-	18.45	18.45	18.65	-	-	0	-	0.43%
2017-04-10	0	18.76	18.76	-	-	-	0	0	-	18.37	18.37	-	-	-	0	-	0.00%
2017-04-07	0	18.76	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	0.00%
2017-04-06	0	18.76	18.50	-	-	-	0	0	-	18.37	18.12	-	-	-	0	-	0.32%
2017-04-05	0	18.70	18.50	-	-	-	0	0	-	18.31	18.12	-	-	-	0	-	0.00%
2017-04-03	0	18.70	18.50	-	-	-	0	0	-	18.31	18.12	-	-	-	0	-	0.11%
2017-03-31	0	18.68	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	0.00%
2017-03-30	0	18.68	-	-	-	-	0	0	-	18.29	-	-	-	-	0	-	-1.48%
2017-03-29	0	18.96	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2017-03-28	0	18.96	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2017-03-27	0	18.96	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2017-03-24	0	18.96	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.00%
2017-03-23	0	18.96	-	-	-	-	0	0	-	18.57	-	-	-	-	0	-	0.11%
2017-03-22	0	18.94	-	-	-	-	0	0	-	18.55	-	-	-	-	0	-	0.85%
2017-03-21	0	18.78	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2017-03-20	0	18.78	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2017-03-17	0	18.78	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.00%
2017-03-16	0	18.78	-	-	-	-	0	0	-	18.39	-	-	-	-	0	-	0.75%
2017-03-15	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-14	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-13	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-10	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-09	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-08	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-07	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	0.00%
2017-03-06	0	18.64	-	-	-	-	0	0	-	18.25	-	-	-	-	0	-	-0.11%
2017-03-03	0	18.66	-	-	-	-	0	0	-	18.27	-	-	-	-	0	-	-0.53%
2017-03-02	0	18.76	-	-	-	-	0	0	-	18.37	-	-	-	-	0	-	-0.21%
2017-03-01	0	18.80	-	-	-	-	0	0	-	18.41	-	-	-	-	0	-	-0.11%
2017-02-28	0	18.82	-	-	-	-	0	0	-	18.43	-	-	-	-	0	-	0.00%
2017-02-27	0	18.82	-	-	18.64	18.86	4,600	86,280	18.757	18.43	-	-	18.25	18.47	4,697	18.369	1.07%
2017-02-24	0	18.62	-	-	-	-	0	0	-	18.24	-	-	-	-	0	-	1.09%
2017-02-23	0	18.42	-	-	-	-	0	0	-	18.04	-	-	-	-	0	-	0.77%
2017-02-22	0	18.28	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.88%
2017-02-21	0	18.12	-	-	-	-	0	0	-	17.75	-	-	-	-	0	-	0.33%
2017-02-20	0	18.06	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.00%
2017-02-17	0	18.06	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	-0.22%
2017-02-16	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2017-02-15	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2017-02-14	0	18.10	-	-	18.10	18.10	2,000	36,200	18.100	17.73	-	-	17.73	17.73	2,042	17.726	0.56%
2017-02-13	0	18.00	17.60	-	-	-	0	0	-	17.63	17.24	-	-	-	0	-	0.00%
2017-02-10	0	18.00	17.60	-	18.00	18.00	1,000	18,000	18.000	17.63	17.24	-	17.63	17.63	1,021	17.628	-0.55%
2017-02-09	0	18.10	17.60	-	-	-	0	0	-	17.73	17.24	-	-	-	0	-	0.00%
2017-02-08	0	18.10	17.60	-	-	-	0	0	-	17.73	17.24	-	-	-	0	-	0.00%
2017-02-07	0	18.10	17.60	-	-	-	0	0	-	17.73	17.24	-	-	-	0	-	0.00%
2017-02-06	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2017-02-03	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2017-02-02	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.00%
2017-02-01	0	18.10	-	-	-	-	0	0	-	17.73	-	-	-	-	0	-	0.22%
2017-01-27	0	18.06	18.04	18.24	-	-	0	0	-	17.69	17.67	17.86	-	-	0	-	0.00%
2017-01-26	0	18.06	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.44%
2017-01-25	0	17.98	17.50	-	-	-	0	0	-	17.61	17.14	-	-	-	0	-	0.33%
2017-01-24	0	17.92	17.86	18.06	17.92	17.92	8,400	150,528	17.920	17.55	17.49	17.69	17.55	17.55	8,577	17.549	0.00%
2017-01-23	0	17.92	17.50	-	17.92	17.92	2,000	35,840	17.920	17.55	17.14	-	17.55	17.55	2,042	17.549	1.47%
2017-01-20	0	17.66	17.50	-	-	-	0	0	-	17.29	17.14	-	-	-	0	-	0.00%
2017-01-19	0	17.66	17.66	-	-	-	0	0	-	17.29	17.29	-	-	-	0	-	0.46%
2017-01-18	0	17.58	17.40	-	-	-	0	0	-	17.22	17.04	-	-	-	0	-	0.00%
2017-01-17	0	17.58	17.44	-	17.42	17.46	2,200	38,352	17.433	17.22	17.08	-	17.06	17.10	2,246	17.072	0.57%
2017-01-16	0	17.48	-	-	-	-	0	0	-	17.12	-	-	-	-	0	-	-0.68%
2017-01-13	0	17.60	-	-	17.54	17.60	2,200	38,660	17.573	17.24	-	-	17.18	17.24	2,246	17.209	0.11%
2017-01-12	0	17.58	-	17.90	17.68	17.68	2,000	35,360	17.680	17.22	-	17.53	17.31	17.31	2,042	17.314	-2.12%
2017-01-11	0	17.96	-	18.00	-	-	0	0	-	17.59	-	17.63	-	-	0	-	0.00%
2017-01-10	0	17.96	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	0.00%
2017-01-09	0	17.96	-	18.00	17.96	17.96	21,200	380,752	17.960	17.59	-	17.63	17.59	17.59	21,648	17.589	-0.55%
2017-01-06	0	18.06	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	-1.20%
2017-01-05	0	18.28	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.55%
2017-01-04	0	18.18	-	-	-	-	0	0	-	17.80	-	-	-	-	0	-	0.66%
2017-01-03	0	18.06	-	-	-	-	0	0	-	17.69	-	-	-	-	0	-	0.44%
2016-12-30	0	17.98	-	-	-	-	0	0	-	17.61	-	-	-	-	0	-	0.11%
2016-12-29	0	17.96	-	-	-	-	0	0	-	17.59	-	-	-	-	0	-	-0.44%
2016-12-28	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-23	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-22	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-21	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-20	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-19	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-16	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	0.00%
2016-12-15	0	18.04	-	-	-	-	0	0	-	17.67	-	-	-	-	0	-	-0.88%
2016-12-14	0	18.20	18.00	18.20	-	-	0	0	-	17.82	17.63	17.82	-	-	0	-	0.00%
2016-12-13	0	18.20	-	-	-	-	0	0	-	17.82	-	-	-	-	0	-	-1.73%
2016-12-12	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-09	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-08	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-07	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-06	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-05	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-02	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-12-01	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-30	0	18.52	18.52	18.70	-	-	0	0	-	18.14	18.14	18.31	-	-	0	-	0.00%
2016-11-29	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-28	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-25	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-24	0	18.52	18.48	18.68	-	-	0	0	-	18.14	18.10	18.29	-	-	0	-	0.00%
2016-11-23	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-22	0	18.52	18.48	18.68	-	-	0	0	-	18.14	18.10	18.29	-	-	0	-	0.00%
2016-11-21	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-18	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-17	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-16	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-15	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-14	0	18.52	18.36	18.56	-	-	0	0	-	18.14	17.98	18.18	-	-	0	-	0.00%
2016-11-11	0	18.52	-	-	-	-	0	0	-	18.14	-	-	-	-	0	-	0.00%
2016-11-10	0	18.52	18.52	18.72	-	-	0	0	-	18.14	18.14	18.33	-	-	0	-	0.11%
2016-11-09	0	18.50	18.30	18.50	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	-0.54%
2016-11-08	0	18.60	-	-	-	-	0	0	-	18.22	-	-	-	-	0	-	0.00%
2016-11-07	0	18.60	-	-	18.60	18.60	200	3,720	18.600	18.22	-	-	18.22	18.22	204	18.215	-0.64%
2016-11-04	0	18.72	18.62	18.82	-	-	0	0	-	18.33	18.24	18.43	-	-	0	-	0.00%
2016-11-03	0	18.72	18.70	18.90	-	-	0	0	-	18.33	18.31	18.51	-	-	0	-	0.00%
2016-11-02	0	18.72	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2016-11-01	0	18.72	18.68	18.88	-	-	0	0	-	18.33	18.29	18.49	-	-	0	-	0.00%
2016-10-31	0	18.72	18.52	18.72	-	-	0	0	-	18.33	18.14	18.33	-	-	0	-	-0.11%
2016-10-28	0	18.74	-	-	-	-	0	0	-	18.35	-	-	-	-	0	-	0.00%
2016-10-27	0	18.74	-	-	18.74	18.74	2,000	37,480	18.740	18.35	-	-	18.35	18.35	2,042	18.353	-0.85%
2016-10-26	0	18.90	18.70	18.90	-	-	0	0	-	18.51	18.31	18.51	-	-	0	-	-0.63%
2016-10-25	0	19.02	18.82	19.02	-	-	0	0	-	18.63	18.43	18.63	-	-	0	-	-0.11%
2016-10-24	0	19.04	18.84	19.04	19.04	19.04	1,000	19,040	19.040	18.65	18.45	18.65	18.65	18.65	1,021	18.646	-0.94%
2016-10-20	0	19.22	19.22	19.28	19.14	19.16	3,000	57,440	19.147	18.82	18.82	18.88	18.74	18.76	3,063	18.751	0.00%
2016-10-19	0	19.22	19.08	-	-	-	0	0	-	18.82	18.69	-	-	-	0	-	0.00%
2016-10-18	0	19.22	18.98	-	-	-	0	0	-	18.82	18.59	-	-	-	0	-	0.00%
2016-10-17	0	19.22	19.12	-	-	-	0	0	-	18.82	18.72	-	-	-	0	-	0.00%
2016-10-14	0	19.22	19.04	19.24	-	-	0	0	-	18.82	18.65	18.84	-	-	0	-	0.00%
2016-10-13	0	19.22	19.10	19.30	-	-	0	0	-	18.82	18.71	18.90	-	-	0	-	0.00%
2016-10-12	0	19.22	19.12	19.32	-	-	0	0	-	18.82	18.72	18.92	-	-	0	-	0.00%
2016-10-11	0	19.22	19.14	19.22	-	-	0	0	-	18.82	18.74	18.82	-	-	0	-	0.00%
2016-10-07	0	19.22	19.22	19.42	-	-	0	0	-	18.82	18.82	19.02	-	-	0	-	0.00%
2016-10-06	0	19.22	19.22	19.42	-	-	0	0	-	18.82	18.82	19.02	-	-	0	-	0.00%
2016-10-05	0	19.22	19.22	19.42	-	-	0	0	-	18.82	18.82	19.02	-	-	0	-	0.42%
2016-10-04	0	19.14	19.14	19.34	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	0.00%
2016-10-03	0	19.14	19.14	19.34	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	0.10%
2016-09-30	0	19.12	19.12	19.32	-	-	0	0	-	18.72	18.72	18.92	-	-	0	-	0.00%
2016-09-29	0	19.12	18.94	19.14	18.80	19.12	2,200	42,000	19.091	18.72	18.55	18.74	18.41	18.72	2,246	18.696	2.03%
2016-09-28	0	18.74	18.70	18.90	-	-	0	0	-	18.35	18.31	18.51	-	-	0	-	0.00%
2016-09-27	0	18.74	18.74	18.86	-	-	0	0	-	18.35	18.35	18.47	-	-	0	-	0.32%
2016-09-26	0	18.68	-	19.00	-	-	0	0	-	18.29	-	18.61	-	-	0	-	0.00%
2016-09-23	0	18.68	18.62	18.82	-	-	0	0	-	18.29	18.24	18.43	-	-	0	-	0.00%
2016-09-22	0	18.68	18.62	18.82	18.68	18.68	1,000	18,680	18.680	18.29	18.24	18.43	18.29	18.29	1,021	18.294	0.54%
2016-09-21	0	18.58	18.58	18.72	-	-	0	0	-	18.20	18.20	18.33	-	-	0	-	0.00%
2016-09-20	0	18.58	18.58	18.72	-	-	0	0	-	18.20	18.20	18.33	-	-	0	-	0.11%
2016-09-19	0	18.56	18.52	18.72	-	-	0	0	-	18.18	18.14	18.33	-	-	0	-	0.00%
2016-09-15	0	18.56	18.36	18.56	-	-	0	0	-	18.18	17.98	18.18	-	-	0	-	-0.85%
2016-09-14	0	18.72	-	-	-	-	0	0	-	18.33	-	-	-	-	0	-	0.00%
2016-09-13	0	18.72	18.52	18.72	18.56	18.74	5,000	93,260	18.652	18.33	18.14	18.33	18.18	18.35	5,106	18.266	1.41%
2016-09-12	0	18.46	18.26	18.46	-	-	0	0	-	18.08	17.88	18.08	-	-	0	-	-1.81%
2016-09-09	0	18.80	-	19.00	-	-	0	0	-	18.41	-	18.61	-	-	0	-	0.00%
2016-09-08	0	18.80	18.80	19.00	-	-	0	0	-	18.41	18.41	18.61	-	-	0	-	0.00%
2016-09-07	0	18.80	18.74	18.94	18.76	18.80	3,000	56,360	18.787	18.41	18.35	18.55	18.37	18.41	3,063	18.398	0.97%
2016-09-06	0	18.62	18.62	18.82	-	-	0	0	-	18.24	18.24	18.43	-	-	0	-	0.65%
2016-09-05	0	18.50	-	19.00	18.50	18.50	600	11,100	18.500	18.12	-	18.61	18.12	18.12	613	18.117	-1.07%
2016-09-02	0	18.70	-	19.00	-	-	0	0	-	18.31	-	18.61	-	-	0	-	0.00%
2016-09-01	0	18.70	-	19.00	-	-	0	0	-	18.31	-	18.61	-	-	0	-	0.00%
2016-08-31	0	18.70	-	-	-	-	0	0	-	18.31	-	-	-	-	0	-	0.00%
2016-08-30	0	18.70	18.60	18.74	18.66	18.70	3,800	70,980	18.679	18.31	18.22	18.35	18.27	18.31	3,880	18.293	0.00%
2016-08-29	0	18.70	18.66	18.70	18.70	18.70	200	3,740	18.700	18.31	18.27	18.31	18.31	18.31	204	18.313	0.32%
2016-08-26	0	18.64	-	19.00	-	-	0	0	-	18.25	-	18.61	-	-	0	-	0.00%
2016-08-25	0	18.64	18.58	18.68	18.64	18.72	3,000	56,080	18.693	18.25	18.20	18.29	18.25	18.33	3,063	18.307	-0.96%
2016-08-24	0	18.82	18.70	18.82	-	-	0	0	-	18.43	18.31	18.43	-	-	0	-	-0.21%
2016-08-23	0	18.86	18.66	18.86	18.90	18.90	400	7,560	18.900	18.47	18.27	18.47	18.51	18.51	408	18.509	0.75%
2016-08-22	0	18.72	18.56	18.76	-	-	0	0	-	18.33	18.18	18.37	-	-	0	-	0.00%
2016-08-19	0	18.72	18.72	18.92	18.28	18.48	4,000	73,520	18.380	18.33	18.33	18.53	17.90	18.10	4,084	18.000	2.41%
2016-08-18	0	18.28	18.14	18.28	-	-	0	0	-	17.90	17.76	17.90	-	-	0	-	-0.11%
2016-08-17	0	18.30	18.22	18.42	-	-	0	0	-	17.92	17.84	18.04	-	-	0	-	0.00%
2016-08-16	0	18.30	18.14	18.30	18.34	18.34	200	3,668	18.340	17.92	17.76	17.92	17.96	17.96	204	17.961	-0.44%
2016-08-15	0	18.38	18.30	18.38	18.12	18.38	1,400	25,420	18.157	18.00	17.92	18.00	17.75	18.00	1,430	17.782	1.32%
2016-08-12	0	18.14	18.08	18.14	-	-	0	0	-	17.76	17.71	17.76	-	-	0	-	0.00%
2016-08-11	0	18.14	18.00	18.14	-	-	0	0	-	17.76	17.63	17.76	-	-	0	-	-0.22%
2016-08-10	0	18.18	18.00	19.00	-	-	0	0	-	17.80	17.63	18.61	-	-	0	-	0.00%
2016-08-09	0	18.18	-	18.18	18.18	18.18	1,000	18,180	18.180	17.80	-	17.80	17.80	17.80	1,021	17.804	0.89%
2016-08-08	0	18.02	-	19.00	-	-	0	0	-	17.65	-	18.61	-	-	0	-	0.00%
2016-08-05	0	18.02	17.98	18.18	-	-	0	0	-	17.65	17.61	17.80	-	-	0	-	0.00%
2016-08-04	0	18.02	-	19.00	17.32	18.46	25,000	452,660	18.106	17.65	-	18.61	16.96	18.08	25,528	17.732	4.77%
2016-08-03	0	17.20	17.20	17.40	-	-	0	0	-	16.84	16.84	17.04	-	-	0	-	0.23%
2016-08-01	0	17.16	17.00	17.20	17.16	17.16	1,000	17,160	17.160	16.81	16.65	16.84	16.81	16.81	1,021	16.805	-0.23%
2016-07-29	0	17.20	-	19.00	17.20	17.20	1,200	20,640	17.200	16.84	-	18.61	16.84	16.84	1,225	16.844	0.00%
2016-07-28	0	17.20	17.10	17.30	-	-	0	0	-	16.84	16.75	16.94	-	-	0	-	0.00%
2016-07-27	0	17.20	-	17.20	17.36	17.36	2,000	34,720	17.360	16.84	-	16.84	17.00	17.00	2,042	17.001	-0.81%
2016-07-26	0	17.34	17.34	17.54	-	-	0	0	-	16.98	16.98	17.18	-	-	0	-	0.46%
2016-07-25	0	17.26	17.20	17.40	-	-	0	0	-	16.90	16.84	17.04	-	-	0	-	0.00%
2016-07-22	0	17.26	17.20	17.34	17.26	17.26	2,000	34,520	17.260	16.90	16.84	16.98	16.90	16.90	2,042	16.903	0.00%
2016-07-21	0	17.26	17.16	17.36	-	-	0	0	-	16.90	16.81	17.00	-	-	0	-	0.00%
2016-07-20	0	17.26	17.06	17.26	-	-	0	0	-	16.90	16.71	16.90	-	-	0	-	0.00%
2016-07-19	0	17.26	17.06	17.26	-	-	0	0	-	16.90	16.71	16.90	-	-	0	-	-0.58%
2016-07-18	0	17.36	17.18	17.38	17.36	17.38	5,600	97,304	17.376	17.00	16.82	17.02	17.00	17.02	5,718	17.016	0.23%
2016-07-15	0	17.32	-	19.00	16.92	17.32	20,200	346,092	17.133	16.96	-	18.61	16.57	16.96	20,626	16.779	0.81%
2016-07-14	0	17.18	17.08	17.28	-	-	0	0	-	16.82	16.73	16.92	-	-	0	-	0.00%
2016-07-13	0	17.18	17.16	17.30	-	-	0	0	-	16.82	16.81	16.94	-	-	0	-	0.00%
2016-07-12	0	17.18	17.10	17.18	17.18	17.18	600	10,308	17.180	16.82	16.75	16.82	16.82	16.82	613	16.825	0.00%
2016-07-11	0	17.18	16.96	17.20	17.18	17.18	400	6,872	17.180	16.82	16.61	16.84	16.82	16.82	408	16.825	0.82%
2016-07-08	0	17.04	17.04	17.20	-	-	0	0	-	16.69	16.69	16.84	-	-	0	-	0.83%
2016-07-07	0	16.90	16.90	17.04	-	-	0	0	-	16.55	16.55	16.69	-	-	0	-	0.00%
2016-07-06	0	16.90	16.90	16.98	16.72	16.72	600	10,032	16.720	16.55	16.55	16.63	16.37	16.37	613	16.374	1.81%
2016-07-05	0	16.60	16.58	16.72	-	-	0	0	-	16.26	16.24	16.37	-	-	0	-	0.00%
2016-07-04	0	16.60	16.58	16.62	16.58	16.60	1,200	19,916	16.597	16.26	16.24	16.28	16.24	16.26	1,225	16.254	0.00%
2016-06-30	0	16.60	16.60	16.72	-	-	0	0	-	16.26	16.26	16.37	-	-	0	-	0.24%
2016-06-29	0	16.56	16.50	16.62	-	-	0	0	-	16.22	16.16	16.28	-	-	0	-	0.00%
2016-06-28	0	16.56	16.38	16.56	-	-	0	0	-	16.22	16.04	16.22	-	-	0	-	-0.36%
2016-06-27	0	16.62	16.48	16.62	-	-	0	0	-	16.28	16.14	16.28	-	-	0	-	-0.48%
2016-06-24	0	16.70	16.52	16.70	17.02	17.02	2,000	34,040	17.020	16.35	16.18	16.35	16.67	16.67	2,042	16.668	-2.34%
2016-06-23	0	17.10	17.10	17.30	-	-	0	0	-	16.75	16.75	16.94	-	-	0	-	0.59%
2016-06-22	0	17.00	17.00	17.20	-	-	0	0	-	16.65	16.65	16.84	-	-	0	-	0.12%
2016-06-21	0	16.98	16.78	16.98	17.10	17.16	3,000	51,420	17.140	16.63	16.43	16.63	16.75	16.81	3,063	16.786	-1.16%
2016-06-20	0	17.18	17.20	17.28	16.76	17.18	20,000	339,860	16.993	16.82	16.84	16.92	16.41	16.82	20,422	16.642	2.38%
2016-06-17	0	16.78	16.70	16.88	-	-	0	0	-	16.43	16.35	16.53	-	-	0	-	0.00%
2016-06-16	0	16.78	16.70	16.78	-	-	0	0	-	16.43	16.35	16.43	-	-	0	-	-0.59%
2016-06-15	0	16.88	16.70	16.88	16.82	16.90	4,000	67,440	16.860	16.53	16.35	16.53	16.47	16.55	4,084	16.511	0.00%
2016-06-14	0	16.88	16.74	16.94	16.88	16.88	1,200	20,256	16.880	16.53	16.39	16.59	16.53	16.53	1,225	16.531	-0.12%
2016-06-13	0	16.90	16.88	17.06	16.90	16.90	2,000	33,800	16.900	16.55	16.53	16.71	16.55	16.55	2,042	16.551	-2.09%
2016-06-10	0	17.26	17.20	17.38	-	-	0	0	-	16.90	16.84	17.02	-	-	0	-	0.00%
2016-06-08	0	17.26	17.20	17.38	-	-	0	0	-	16.90	16.84	17.02	-	-	0	-	0.00%
2016-06-07	0	17.26	17.18	17.38	-	-	0	0	-	16.90	16.82	17.02	-	-	0	-	0.00%
2016-06-06	0	17.26	17.24	17.44	17.26	17.26	200	3,452	17.260	16.90	16.88	17.08	16.90	16.90	204	16.903	-0.23%
2016-06-03	0	17.30	17.20	17.38	16.90	17.30	4,000	68,620	17.155	16.94	16.84	17.02	16.55	16.94	4,084	16.800	2.49%
2016-06-02	0	16.88	16.88	17.00	-	-	0	0	-	16.53	16.53	16.65	-	-	0	-	0.00%
2016-06-01	0	16.88	16.82	17.00	-	-	0	0	-	16.53	16.47	16.65	-	-	0	-	0.00%
2016-05-31	0	16.88	16.80	17.00	16.78	16.88	9,200	154,624	16.807	16.53	16.45	16.65	16.43	16.53	9,394	16.459	0.48%
2016-05-30	0	16.80	16.72	16.80	-	-	0	0	-	16.45	16.37	16.45	-	-	0	-	-1.18%
2016-05-27	0	17.00	16.88	17.08	-	-	0	0	-	16.65	16.53	16.73	-	-	0	-	0.00%
2016-05-26	0	17.00	17.00	17.08	-	-	0	0	-	16.65	16.65	16.73	-	-	0	-	0.47%
2016-05-25	0	16.92	16.84	16.92	16.98	16.98	2,000	33,960	16.980	16.57	16.49	16.57	16.63	16.63	2,042	16.629	0.12%
2016-05-24	0	16.90	16.90	17.08	-	-	0	0	-	16.55	16.55	16.73	-	-	0	-	0.00%
2016-05-23	0	16.90	16.90	17.08	16.90	16.90	400	6,760	16.900	16.55	16.55	16.73	16.55	16.55	408	16.551	-1.05%
2016-05-20	0	17.08	16.98	17.08	-	-	0	0	-	16.73	16.63	16.73	-	-	0	-	-0.93%
2016-05-19	0	17.24	17.08	17.24	17.20	17.28	3,800	65,560	17.253	16.88	16.73	16.88	16.84	16.92	3,880	16.896	-0.46%
2016-05-18	0	17.32	17.20	17.36	-	-	0	0	-	16.96	16.84	17.00	-	-	0	-	0.00%
2016-05-17	0	17.32	17.32	17.44	-	-	0	0	-	16.96	16.96	17.08	-	-	0	-	0.35%
2016-05-16	0	17.26	17.26	17.28	17.18	17.18	4,000	68,720	17.180	16.90	16.90	16.92	16.82	16.82	4,084	16.825	0.58%
2016-05-13	0	17.16	17.02	17.16	17.16	17.16	2,000	34,320	17.160	16.81	16.67	16.81	16.81	16.81	2,042	16.805	-1.49%
2016-05-12	0	17.42	17.26	17.42	-	-	0	0	-	17.06	16.90	17.06	-	-	0	-	-1.25%
2016-05-11	0	17.64	17.62	17.64	-	-	0	0	-	17.28	17.26	17.28	-	-	0	-	-0.45%
2016-05-10	0	17.72	17.62	17.74	-	-	0	0	-	17.35	17.26	17.37	-	-	0	-	0.00%
2016-05-09	0	17.72	17.62	17.72	-	-	0	0	-	17.35	17.26	17.35	-	-	0	-	-1.12%
2016-05-06	0	17.92	17.90	17.92	17.88	18.08	6,000	107,880	17.980	17.55	17.53	17.55	17.51	17.71	6,127	17.608	-1.32%
2016-05-05	0	18.16	18.16	18.22	18.08	18.08	1,000	18,080	18.080	17.78	17.78	17.84	17.71	17.71	1,021	17.706	-0.22%
2016-05-04	0	18.20	18.04	18.20	-	-	0	0	-	17.82	17.67	17.82	-	-	0	-	0.00%
2016-05-03	0	18.20	18.12	18.20	18.20	18.20	800	14,560	18.200	17.82	17.75	17.82	17.82	17.82	817	17.824	-0.66%
2016-04-29	0	18.32	18.12	18.32	-	-	0	0	-	17.94	17.75	17.94	-	-	0	-	-0.11%
2016-04-28	0	18.34	18.30	18.34	18.24	18.34	2,600	47,584	18.302	17.96	17.92	17.96	17.86	17.96	2,655	17.923	0.55%
2016-04-27	0	18.24	18.24	18.30	18.24	18.36	1,000	18,264	18.264	17.86	17.86	17.92	17.86	17.98	1,021	17.886	0.55%
2016-04-26	0	18.14	18.06	18.18	18.14	18.14	2,000	36,280	18.140	17.76	17.69	17.80	17.76	17.76	2,042	17.765	-0.33%
2016-04-25	0	18.20	18.12	18.20	-	-	0	0	-	17.82	17.75	17.82	-	-	0	-	-0.44%
2016-04-22	0	18.28	18.28	18.34	-	-	0	0	-	17.90	17.90	17.96	-	-	0	-	0.11%
2016-04-21	0	18.26	18.26	18.34	18.26	18.30	1,000	18,268	18.268	17.88	17.88	17.96	17.88	17.92	1,021	17.890	0.00%
2016-04-20	0	18.26	18.26	18.40	18.24	18.24	1,000	18,240	18.240	17.88	17.88	18.02	17.86	17.86	1,021	17.863	-0.44%
2016-04-19	0	18.34	18.34	18.52	-	-	0	0	-	17.96	17.96	18.14	-	-	0	-	0.22%
2016-04-18	0	18.30	18.22	18.42	-	-	0	0	-	17.92	17.84	18.04	-	-	0	-	0.00%
2016-04-15	0	18.30	18.22	18.40	-	-	0	0	-	17.92	17.84	18.02	-	-	0	-	0.00%
2016-04-14	0	18.30	18.30	18.42	-	-	0	0	-	17.92	17.92	18.04	-	-	0	-	0.88%
2016-04-13	0	18.14	18.14	18.20	18.10	18.10	1,000	18,100	18.100	17.76	17.76	17.82	17.73	17.73	1,021	17.726	1.34%
2016-04-12	0	17.90	17.90	18.04	-	-	0	0	-	17.53	17.53	17.67	-	-	0	-	0.00%
2016-04-11	0	17.90	17.90	18.04	17.90	17.90	2,000	35,800	17.900	17.53	17.53	17.67	17.53	17.53	2,042	17.530	1.13%
2016-04-08	0	17.70	17.70	17.86	17.68	17.68	2,000	35,360	17.680	17.33	17.33	17.49	17.31	17.31	2,042	17.314	0.00%
2016-04-07	0	17.70	17.66	17.70	-	-	0	0	-	17.33	17.29	17.33	-	-	0	-	-0.34%
2016-04-06	0	17.76	17.76	17.86	-	-	0	0	-	17.39	17.39	17.49	-	-	0	-	0.34%
2016-04-05	0	17.70	17.64	17.78	-	-	0	0	-	17.33	17.28	17.41	-	-	0	-	0.00%
2016-04-01	0	17.70	17.66	17.74	-	-	0	0	-	17.33	17.29	17.37	-	-	0	-	0.00%
2016-03-31	0	17.70	17.60	17.82	17.70	17.70	1,200	21,240	17.700	17.33	17.24	17.45	17.33	17.33	1,225	17.334	0.23%
2016-03-30	0	17.66	17.64	17.78	-	-	0	0	-	17.29	17.28	17.41	-	-	0	-	0.00%
2016-03-29	0	17.66	17.52	17.72	-	-	0	0	-	17.29	17.16	17.35	-	-	0	-	0.00%
2016-03-24	0	17.66	17.58	17.66	17.74	17.74	400	7,096	17.740	17.29	17.22	17.29	17.37	17.37	408	17.373	-0.67%
2016-03-23	0	17.78	17.72	17.88	-	-	0	0	-	17.41	17.35	17.51	-	-	0	-	0.00%
2016-03-22	0	17.78	17.64	17.82	-	-	0	0	-	17.41	17.28	17.45	-	-	0	-	0.00%
2016-03-21	0	17.78	17.78	17.98	-	-	0	0	-	17.41	17.41	17.61	-	-	0	-	1.02%
2016-03-18	0	17.60	17.60	17.80	-	-	0	0	-	17.24	17.24	17.43	-	-	0	-	1.15%
2016-03-17	0	17.40	17.38	17.58	17.40	17.40	2,000	34,800	17.400	17.04	17.02	17.22	17.04	17.04	2,042	17.040	0.58%
2016-03-16	0	17.30	17.30	17.32	17.30	17.30	4,000	69,200	17.300	16.94	16.94	16.96	16.94	16.94	4,084	16.942	-0.92%
2016-03-15	0	17.46	17.34	17.48	-	-	0	0	-	17.10	16.98	17.12	-	-	0	-	0.00%
2016-03-14	0	17.46	17.34	17.46	17.38	17.50	7,000	121,900	17.414	17.10	16.98	17.10	17.02	17.14	7,148	17.054	3.44%
2016-03-11	0	16.88	16.82	17.00	16.88	16.88	600	10,128	16.880	16.53	16.47	16.65	16.53	16.53	613	16.531	-1.75%
2016-03-10	0	17.18	17.10	17.18	-	-	0	0	-	16.82	16.75	16.82	-	-	0	-	0.00%
2016-03-09	0	17.18	17.12	17.18	-	-	0	0	-	16.82	16.77	16.82	-	-	0	-	-1.49%
2016-03-08	0	17.44	17.32	17.50	17.44	17.44	2,000	34,880	17.440	17.08	16.96	17.14	17.08	17.08	2,042	17.079	-0.57%
2016-03-07	0	17.54	17.38	17.54	17.56	17.56	1,000	17,560	17.560	17.18	17.02	17.18	17.20	17.20	1,021	17.197	1.39%
2016-03-04	0	17.30	17.10	17.30	17.30	17.30	1,000	17,300	17.300	16.94	16.75	16.94	16.94	16.94	1,021	16.942	0.46%
2016-03-03	0	17.22	17.22	17.36	-	-	0	0	-	16.86	16.86	17.00	-	-	0	-	0.00%
2016-03-02	0	17.22	17.22	17.36	17.06	17.22	6,000	102,840	17.140	16.86	16.86	17.00	16.71	16.86	6,127	16.786	1.53%
2016-03-01	0	16.96	16.80	16.96	16.96	16.96	2,000	33,920	16.960	16.61	16.45	16.61	16.61	16.61	2,042	16.609	0.59%
2016-02-29	0	16.86	16.76	16.90	16.86	17.26	5,600	95,336	17.024	16.51	16.41	16.55	16.51	16.90	5,718	16.672	-6.23%
2016-02-26	0	17.98	17.96	18.16	17.98	17.98	1,000	17,980	17.980	17.61	17.59	17.78	17.61	17.61	1,021	17.608	1.35%
2016-02-25	0	17.74	17.54	17.74	17.98	18.06	2,000	36,040	18.020	17.37	17.18	17.37	17.61	17.69	2,042	17.647	-2.10%
2016-02-24	0	18.12	18.10	18.30	-	-	0	0	-	17.75	17.73	17.92	-	-	0	-	0.00%
2016-02-23	0	18.12	17.94	18.14	18.12	18.12	2,000	36,240	18.120	17.75	17.57	17.76	17.75	17.75	2,042	17.745	-0.33%
2016-02-22	0	18.18	18.18	18.30	-	-	0	0	-	17.80	17.80	17.92	-	-	0	-	0.78%
2016-02-19	0	18.04	17.94	18.10	-	-	0	0	-	17.67	17.57	17.73	-	-	0	-	0.00%
2016-02-18	0	18.04	18.04	18.24	-	-	0	0	-	17.67	17.67	17.86	-	-	0	-	0.22%
2016-02-17	0	18.00	17.96	18.16	17.80	18.00	13,600	242,296	17.816	17.63	17.59	17.78	17.43	17.63	13,887	17.448	1.12%
2016-02-16	0	17.80	17.80	17.88	-	-	0	0	-	17.43	17.43	17.51	-	-	0	-	1.48%
2016-02-15	0	17.54	17.54	17.64	17.30	17.30	2,000	34,600	17.300	17.18	17.18	17.28	16.94	16.94	2,042	16.942	3.18%
2016-02-12	0	17.00	16.96	17.00	17.00	17.00	2,000	34,000	17.000	16.65	16.61	16.65	16.65	16.65	2,042	16.649	-0.82%
2016-02-11	0	17.14	17.04	17.14	-	-	0	0	-	16.79	16.69	16.79	-	-	0	-	-2.06%
2016-02-05	0	17.50	17.40	17.50	17.58	17.58	600	10,548	17.580	17.14	17.04	17.14	17.22	17.22	613	17.217	0.00%
2016-02-04	0	17.50	17.50	17.56	-	-	0	0	-	17.14	17.14	17.20	-	-	0	-	2.34%
2016-02-03	0	17.10	16.98	17.18	-	-	0	0	-	16.75	16.63	16.82	-	-	0	-	0.00%
2016-02-02	0	17.10	17.10	17.30	-	-	0	0	-	16.75	16.75	16.94	-	-	0	-	0.59%
2016-02-01	0	17.00	16.90	17.10	-	-	0	0	-	16.65	16.55	16.75	-	-	0	-	0.00%
2016-01-29	0	17.00	17.00	17.20	16.80	17.00	6,000	101,200	16.867	16.65	16.65	16.84	16.45	16.65	6,127	16.518	1.19%
2016-01-28	0	16.80	16.60	16.80	-	-	0	0	-	16.45	16.26	16.45	-	-	0	-	-1.98%
2016-01-27	0	17.14	16.94	17.14	-	-	0	0	-	16.79	16.59	16.79	-	-	0	-	-3.38%
2016-01-26	0	17.74	17.72	17.92	17.50	17.74	8,200	144,236	17.590	17.37	17.35	17.55	17.14	17.37	8,373	17.226	-1.55%
2016-01-25	0	18.02	17.90	18.02	18.08	18.08	2,000	36,160	18.080	17.65	17.53	17.65	17.71	17.71	2,042	17.706	-0.66%
2016-01-22	0	18.14	17.98	18.16	18.14	18.14	800	14,512	18.140	17.76	17.61	17.78	17.76	17.76	817	17.765	0.67%
2016-01-21	0	18.02	17.82	18.02	-	-	0	0	-	17.65	17.45	17.65	-	-	0	-	-0.44%
2016-01-20	0	18.10	18.10	18.30	-	-	0	0	-	17.73	17.73	17.92	-	-	0	-	0.00%
2016-01-19	0	18.10	18.10	18.30	-	-	0	0	-	17.73	17.73	17.92	-	-	0	-	2.96%
2016-01-18	0	17.58	17.58	17.78	-	-	0	0	-	17.22	17.22	17.41	-	-	0	-	0.23%
2016-01-15	0	17.54	17.40	17.54	-	-	0	0	-	17.18	17.04	17.18	-	-	0	-	-0.68%
2016-01-14	0	17.66	17.50	17.66	-	-	0	0	-	17.29	17.14	17.29	-	-	0	-	-0.23%
2016-01-13	0	17.70	17.70	17.90	17.60	18.00	3,800	67,600	17.789	17.33	17.33	17.53	17.24	17.63	3,880	17.422	-1.12%
2016-01-12	0	17.90	17.90	18.00	17.82	18.30	9,200	166,260	18.072	17.53	17.53	17.63	17.45	17.92	9,394	17.698	-2.72%
2016-01-11	0	18.40	18.20	18.40	18.40	18.40	1,000	18,400	18.400	18.02	17.82	18.02	18.02	18.02	1,021	18.020	-1.60%
2016-01-08	0	18.70	18.68	18.88	18.70	19.08	5,000	95,020	19.004	18.31	18.29	18.49	18.31	18.69	5,106	18.611	-1.06%
2016-01-07	0	18.90	18.70	18.90	19.02	19.12	2,200	41,944	19.065	18.51	18.31	18.51	18.63	18.72	2,246	18.671	-4.06%
2016-01-06	0	19.70	19.68	19.70	19.50	19.82	2,000	39,320	19.660	19.29	19.27	19.29	19.10	19.41	2,042	19.254	-0.30%
2016-01-05	0	19.76	19.76	19.84	19.70	19.88	5,000	98,840	19.768	19.35	19.35	19.43	19.29	19.47	5,106	19.359	-1.45%
2016-01-04	0	20.05	19.88	20.05	20.00	20.15	3,000	60,150	20.050	19.64	19.47	19.64	19.59	19.73	3,063	19.635	-4.75%
2015-12-31	0	21.05	20.90	21.35	-	-	0	0	-	20.61	20.47	20.91	-	-	0	-	0.00%
2015-12-30	0	21.05	20.80	21.25	-	-	0	0	-	20.61	20.37	20.81	-	-	0	-	0.00%
2015-12-29	0	21.05	21.05	21.45	-	-	0	0	-	20.61	20.61	21.01	-	-	0	-	0.00%
2015-12-28	0	21.05	21.00	21.45	21.05	21.05	2,000	42,100	21.050	20.61	20.57	21.01	20.61	20.61	2,042	20.615	-1.17%
2015-12-24	0	21.30	20.85	21.35	21.30	21.30	2,000	42,600	21.300	20.86	20.42	20.91	20.86	20.86	2,042	20.860	-3.18%
2015-12-23	0	22.00	22.00	22.50	-	-	0	0	-	21.55	21.55	22.03	-	-	0	-	0.00%
2015-12-22	0	22.00	22.00	22.50	-	-	0	0	-	21.55	21.55	22.03	-	-	0	-	1.85%
2015-12-21	0	21.60	21.60	22.10	-	-	0	0	-	21.15	21.15	21.64	-	-	0	-	3.35%
2015-12-18	0	20.90	20.90	21.40	-	-	0	0	-	20.47	20.47	20.96	-	-	0	-	1.95%
2015-12-17	0	20.50	20.50	21.00	-	-	0	0	-	20.08	20.08	20.57	-	-	0	-	1.23%
2015-12-16	0	20.25	20.15	20.60	-	-	0	0	-	19.83	19.73	20.17	-	-	0	-	0.00%
2015-12-15	0	20.25	20.15	20.50	20.25	20.25	200	4,050	20.250	19.83	19.73	20.08	19.83	19.83	204	19.831	0.00%
2015-12-14	0	20.25	20.15	20.25	-	-	0	0	-	19.83	19.73	19.83	-	-	0	-	0.00%
2015-12-11	0	20.25	20.25	20.50	20.25	20.25	1,000	20,250	20.250	19.83	19.83	20.08	19.83	19.83	1,021	19.831	-2.88%
2015-12-10	0	20.85	20.40	20.90	-	-	0	0	-	20.42	19.98	20.47	-	-	0	-	0.00%
2015-12-09	0	20.85	20.40	20.85	-	-	0	0	-	20.42	19.98	20.42	-	-	0	-	-0.71%
2015-12-08	0	21.00	20.50	21.00	-	-	0	0	-	20.57	20.08	20.57	-	-	0	-	-0.94%
2015-12-07	0	21.20	21.10	21.20	-	-	0	0	-	20.76	20.66	20.76	-	-	0	-	0.00%
2015-12-04	0	21.20	20.70	21.20	-	-	0	0	-	20.76	20.27	20.76	-	-	0	-	0.00%
2015-12-03	0	21.20	21.05	21.25	21.20	21.20	2,000	42,400	21.200	20.76	20.61	20.81	20.76	20.76	2,042	20.762	0.95%
2015-12-02	0	21.00	21.00	21.25	-	-	0	0	-	20.57	20.57	20.81	-	-	0	-	0.72%
2015-12-01	0	20.85	20.85	21.35	-	-	0	0	-	20.42	20.42	20.91	-	-	0	-	0.72%
2015-11-30	0	20.70	20.20	20.70	-	-	0	0	-	20.27	19.78	20.27	-	-	0	-	-1.43%
2015-11-27	0	21.00	20.90	21.40	21.00	22.00	5,000	108,000	21.600	20.57	20.47	20.96	20.57	21.55	5,106	21.153	-4.55%
2015-11-26	0	22.00	22.00	22.50	22.00	22.00	800	17,600	22.000	21.55	21.55	22.03	21.55	21.55	817	21.545	-0.90%
2015-11-25	0	22.20	22.20	22.50	22.15	22.15	3,000	66,450	22.150	21.74	21.74	22.03	21.69	21.69	3,063	21.692	0.23%
2015-11-24	0	22.15	22.00	22.40	21.95	22.15	13,000	286,420	22.032	21.69	21.55	21.94	21.50	21.69	13,274	21.577	1.61%
2015-11-23	0	21.80	21.55	22.00	-	-	0	0	-	21.35	21.10	21.55	-	-	0	-	0.00%
2015-11-20	0	21.80	21.80	22.00	-	-	0	0	-	21.35	21.35	21.55	-	-	0	-	0.69%
2015-11-19	0	21.65	21.60	21.80	-	-	0	0	-	21.20	21.15	21.35	-	-	0	-	0.00%
2015-11-18	0	21.65	21.50	21.65	-	-	0	0	-	21.20	21.06	21.20	-	-	0	-	-0.92%
2015-11-17	0	21.85	21.85	22.00	21.85	21.85	200	4,370	21.850	21.40	21.40	21.55	21.40	21.40	204	21.398	-0.23%
2015-11-16	0	21.90	21.80	21.90	-	-	0	0	-	21.45	21.35	21.45	-	-	0	-	-2.01%
2015-11-13	0	22.35	21.90	22.40	22.35	22.35	2,000	44,700	22.350	21.89	21.45	21.94	21.89	21.89	2,042	21.888	-0.67%
2015-11-12	0	22.50	22.50	22.85	-	-	0	0	-	22.03	22.03	22.38	-	-	0	-	0.00%
2015-11-11	0	22.50	22.45	22.55	-	-	0	0	-	22.03	21.99	22.08	-	-	0	-	0.00%
2015-11-10	0	22.50	22.05	22.50	22.50	22.50	200	4,500	22.500	22.03	21.59	22.03	22.03	22.03	204	22.035	0.22%
2015-11-09	0	22.45	22.10	22.45	22.20	22.50	5,400	120,790	22.369	21.99	21.64	21.99	21.74	22.03	5,514	21.906	2.05%
2015-11-06	0	22.00	22.00	22.30	22.00	22.00	3,000	66,000	22.000	21.55	21.55	21.84	21.55	21.55	3,063	21.545	0.92%
2015-11-05	0	21.80	21.80	22.20	21.80	21.80	9,000	196,200	21.800	21.35	21.35	21.74	21.35	21.35	9,190	21.349	-0.46%
2015-11-04	0	21.90	21.80	22.25	21.40	21.90	6,000	129,550	21.592	21.45	21.35	21.79	20.96	21.45	6,127	21.145	4.04%
2015-11-03	0	21.05	21.00	21.50	21.05	21.10	4,000	84,300	21.075	20.61	20.57	21.06	20.61	20.66	4,084	20.639	-0.47%
2015-11-02	0	21.15	21.05	21.50	21.15	21.55	12,200	260,630	21.363	20.71	20.61	21.06	20.71	21.10	12,458	20.921	-2.98%
2015-10-30	0	21.80	21.40	21.80	21.75	21.80	4,400	95,720	21.755	21.35	20.96	21.35	21.30	21.35	4,493	21.305	-0.23%
2015-10-29	0	21.85	21.85	22.10	-	-	0	0	-	21.40	21.40	21.64	-	-	0	-	0.46%
2015-10-28	0	21.75	21.40	21.85	21.75	21.80	6,000	130,600	21.767	21.30	20.96	21.40	21.30	21.35	6,127	21.317	-0.46%
2015-10-27	0	21.85	21.85	22.35	21.70	21.80	3,000	65,200	21.733	21.40	21.40	21.89	21.25	21.35	3,063	21.284	1.39%
2015-10-26	0	21.55	21.55	21.95	-	-	0	0	-	21.10	21.10	21.50	-	-	0	-	0.00%
2015-10-23	0	21.55	21.30	21.75	21.55	21.65	4,000	86,400	21.600	21.10	20.86	21.30	21.10	21.20	4,084	21.153	4.36%
2015-10-22	0	20.65	20.65	21.00	-	-	0	0	-	20.22	20.22	20.57	-	-	0	-	0.00%
2015-10-20	0	20.65	17.52	-	-	-	0	0	-	20.22	17.16	-	-	-	0	-	0.00%
2015-10-19	0	20.65	20.20	-	20.60	20.65	4,000	82,500	20.625	20.22	19.78	-	20.17	20.22	4,084	20.199	1.72%
2015-10-16	0	20.30	20.30	20.70	-	-	0	0	-	19.88	19.88	20.27	-	-	0	-	0.00%
2015-10-15	0	20.30	20.25	20.65	20.25	20.30	4,000	81,100	20.275	19.88	19.83	20.22	19.83	19.88	4,084	19.856	-0.98%
2015-10-14	0	20.50	20.10	20.55	20.50	20.50	2,000	41,000	20.500	20.08	19.68	20.13	20.08	20.08	2,042	20.076	-1.20%
2015-10-13	0	20.75	20.35	20.85	-	-	0	0	-	20.32	19.93	20.42	-	-	0	-	0.00%
2015-10-12	0	20.75	20.75	20.95	20.45	20.45	2,000	40,900	20.450	20.32	20.32	20.52	20.03	20.03	2,042	20.027	3.96%
2015-10-09	0	19.96	19.96	20.30	-	-	0	0	-	19.55	19.55	19.88	-	-	0	-	1.11%
2015-10-08	0	19.74	18.32	-	19.74	19.74	1,400	27,636	19.740	19.33	17.94	-	19.33	19.33	1,430	19.332	5.00%
2015-10-07	0	18.80	18.80	-	18.30	19.18	5,000	93,960	18.792	18.41	18.41	-	17.92	18.78	5,106	18.403	-1.78%
2015-10-06	0	19.14	18.98	19.16	-	-	0	0	-	18.74	18.59	18.76	-	-	0	-	0.00%
2015-10-05	0	19.14	19.04	19.24	-	-	0	0	-	18.74	18.65	18.84	-	-	0	-	0.00%
2015-10-02	0	19.14	17.50	-	-	-	0	0	-	18.74	17.14	-	-	-	0	-	0.00%
2015-09-30	0	19.14	17.52	25.35	-	-	0	0	-	18.74	17.16	24.83	-	-	0	-	0.00%
2015-09-29	0	19.14	19.02	19.22	-	-	0	0	-	18.74	18.63	18.82	-	-	0	-	0.00%
2015-09-25	0	19.14	17.50	25.35	-	-	0	0	-	18.74	17.14	24.83	-	-	0	-	0.00%
2015-09-24	0	19.14	17.52	25.35	-	-	0	0	-	18.74	17.16	24.83	-	-	0	-	0.00%
2015-09-23	0	19.14	17.54	25.35	19.14	19.14	3,000	57,420	19.140	18.74	17.18	24.83	18.74	18.74	3,063	18.744	-1.44%
2015-09-22	0	19.42	19.42	19.62	-	-	0	0	-	19.02	19.02	19.21	-	-	0	-	1.36%
2015-09-21	0	19.16	19.16	19.36	19.14	19.14	2,000	38,280	19.140	18.76	18.76	18.96	18.74	18.74	2,042	18.744	3.46%
2015-09-18	0	18.52	17.50	25.35	-	-	0	0	-	18.14	17.14	24.83	-	-	0	-	0.00%
2015-09-17	0	18.52	17.52	25.35	-	-	0	0	-	18.14	17.16	24.83	-	-	0	-	0.00%
2015-09-16	0	18.52	17.52	25.35	-	-	0	0	-	18.14	17.16	24.83	-	-	0	-	0.00%
2015-09-15	0	18.52	17.58	25.35	-	-	0	0	-	18.14	17.22	24.83	-	-	0	-	0.00%
2015-09-14	0	18.52	18.08	-	18.52	18.96	6,000	112,980	18.830	18.14	17.71	-	18.14	18.57	6,127	18.441	-2.83%
2015-09-11	0	19.06	17.52	25.35	19.06	19.18	2,400	45,912	19.130	18.67	17.16	24.83	18.67	18.78	2,451	18.734	1.28%
2015-09-10	0	18.82	18.82	19.00	-	-	0	0	-	18.43	18.43	18.61	-	-	0	-	3.75%
2015-09-09	0	18.14	17.50	25.35	-	-	0	0	-	17.76	17.14	24.83	-	-	0	-	0.00%
2015-09-08	0	18.14	18.12	18.30	18.14	18.14	2,000	36,280	18.140	17.76	17.75	17.92	17.76	17.76	2,042	17.765	-1.52%
2015-09-07	0	18.42	18.42	18.60	-	-	0	0	-	18.04	18.04	18.22	-	-	0	-	0.11%
2015-09-04	0	18.40	18.22	18.40	-	-	0	0	-	18.02	17.84	18.02	-	-	0	-	0.00%
2015-09-02	0	18.40	17.50	-	-	-	0	0	-	18.02	17.14	-	-	-	0	-	0.00%
2015-09-01	0	18.40	18.22	18.40	18.40	18.40	38,000	699,200	18.400	18.02	17.84	18.02	18.02	18.02	38,802	18.020	-0.54%
2015-08-31	0	18.50	17.50	18.50	-	-	0	0	-	18.12	17.14	18.12	-	-	0	-	-0.64%
2015-08-28	0	18.62	17.50	25.35	18.62	18.78	1,600	29,888	18.680	18.24	17.14	24.83	18.24	18.39	1,634	18.294	4.84%
2015-08-27	0	17.76	17.50	25.35	-	-	0	0	-	17.39	17.14	24.83	-	-	0	-	0.00%
2015-08-26	0	17.76	17.50	25.35	17.76	17.76	3,200	56,832	17.760	17.39	17.14	24.83	17.39	17.39	3,268	17.393	-6.33%
2015-08-25	0	18.96	16.42	25.35	-	-	0	0	-	18.57	16.08	24.83	-	-	0	-	0.00%
2015-08-24	0	18.96	16.38	19.30	18.96	19.88	2,200	42,972	19.533	18.57	16.04	18.90	18.57	19.47	2,246	19.129	-10.78%
2015-08-21	0	21.25	21.15	21.65	21.25	21.25	2,000	42,500	21.250	20.81	20.71	21.20	20.81	20.81	2,042	20.811	-5.13%
2015-08-20	0	22.40	22.10	22.60	22.40	22.40	4,000	89,600	22.400	21.94	21.64	22.13	21.94	21.94	4,084	21.937	-2.18%
2015-08-19	0	22.90	22.90	23.40	21.85	22.90	12,600	280,730	22.280	22.43	22.43	22.92	21.40	22.43	12,866	21.819	0.66%
2015-08-18	0	22.75	22.25	22.75	23.35	23.80	2,000	47,150	23.575	22.28	21.79	22.28	22.87	23.31	2,042	23.088	-2.15%
2015-08-17	0	23.25	23.25	23.75	-	-	0	0	-	22.77	22.77	23.26	-	-	0	-	1.75%
2015-08-14	0	22.85	22.10	25.35	-	-	0	0	-	22.38	21.64	24.83	-	-	0	-	0.00%
2015-08-13	0	22.85	21.65	25.35	22.85	22.85	2,000	45,700	22.850	22.38	21.20	24.83	22.38	22.38	2,042	22.378	0.66%
2015-08-12	0	22.70	21.75	-	22.70	22.70	4,000	90,800	22.700	22.23	21.30	-	22.23	22.23	4,084	22.231	-1.94%
2015-08-11	0	23.15	23.05	25.35	-	-	0	0	-	22.67	22.57	24.83	-	-	0	-	0.00%
2015-08-10	0	23.15	21.45	25.35	-	-	0	0	-	22.67	21.01	24.83	-	-	0	-	0.00%
2015-08-07	0	23.15	21.45	-	-	-	0	0	-	22.67	21.01	-	-	-	0	-	0.00%
2015-08-06	0	23.15	21.45	-	-	-	0	0	-	22.67	21.01	-	-	-	0	-	0.00%
2015-08-05	0	23.15	23.15	-	-	-	0	0	-	22.67	22.67	-	-	-	0	-	0.00%
2015-08-04	0	23.15	23.15	-	-	-	0	0	-	22.67	22.67	-	-	-	0	-	3.58%
2015-08-03	0	22.35	21.85	22.35	-	-	0	0	-	21.89	21.40	21.89	-	-	0	-	-4.89%
2015-07-31	0	23.50	20.35	-	-	-	0	0	-	23.01	19.93	-	-	-	0	-	0.00%
2015-07-30	0	23.50	20.05	-	23.50	23.50	800	18,800	23.500	23.01	19.64	-	23.01	23.01	817	23.014	3.98%
2015-07-29	0	22.60	22.60	-	22.20	22.30	4,000	88,900	22.225	22.13	22.13	-	21.74	21.84	4,084	21.765	3.43%
2015-07-28	0	21.85	21.85	-	20.85	21.85	5,000	106,250	21.250	21.40	21.40	-	20.42	21.40	5,106	20.811	-11.72%
2015-07-27	0	24.75	22.15	-	-	-	0	0	-	24.24	21.69	-	-	-	0	-	0.00%
2015-07-24	0	24.75	22.15	-	24.75	25.10	4,000	99,760	24.940	24.24	21.69	-	24.24	24.58	4,084	24.424	-1.39%
2015-07-23	0	25.10	24.60	-	24.35	25.10	5,000	122,500	24.500	24.58	24.09	-	23.85	24.58	5,106	23.993	4.15%
2015-07-22	0	24.10	22.15	-	-	-	0	0	-	23.60	21.69	-	-	-	0	-	0.00%
2015-07-21	0	24.10	22.15	-	-	-	0	0	-	23.60	21.69	-	-	-	0	-	0.00%
2015-07-20	0	24.10	22.05	-	24.10	24.35	6,200	150,470	24.269	23.60	21.59	-	23.60	23.85	6,331	23.768	9.55%
2015-07-17	0	22.00	22.00	23.95	-	-	0	0	-	21.55	21.55	23.45	-	-	0	-	1.38%
2015-07-16	0	21.70	21.70	-	21.60	21.70	6,000	130,000	21.667	21.25	21.25	-	21.15	21.25	6,127	21.219	-3.56%
2015-07-15	0	22.50	21.30	23.30	22.50	23.50	8,200	190,700	23.256	22.03	20.86	22.82	22.03	23.01	8,373	22.775	-4.26%
2015-07-14	0	23.50	23.50	-	23.50	23.55	4,000	94,010	23.503	23.01	23.01	-	23.01	23.06	4,084	23.017	0.43%
2015-07-13	0	23.40	20.55	-	23.40	23.40	200	4,680	23.400	22.92	20.13	-	22.92	22.92	204	22.916	5.41%
2015-07-10	0	22.20	22.20	22.95	21.90	23.00	14,200	317,640	22.369	21.74	21.74	22.48	21.45	22.52	14,500	21.907	3.74%
2015-07-09	0	21.40	20.00	21.40	20.35	21.40	5,200	107,280	20.631	20.96	19.59	20.96	19.93	20.96	5,310	20.204	9.97%
2015-07-08	0	19.46	18.00	-	19.34	19.46	4,000	77,696	19.424	19.06	17.63	-	18.94	19.06	4,084	19.022	-7.33%
2015-07-07	0	21.00	20.15	22.95	-	-	0	0	-	20.57	19.73	22.48	-	-	0	-	0.00%
2015-07-06	0	21.00	20.10	21.00	21.00	22.60	5,200	114,920	22.100	20.57	19.68	20.57	20.57	22.13	5,310	21.643	-5.41%
2015-07-03	0	22.20	21.05	22.20	21.65	22.90	8,800	194,680	22.123	21.74	20.61	21.74	21.20	22.43	8,986	21.665	-8.83%
2015-07-02	0	24.35	22.15	25.75	23.80	24.35	8,200	195,670	23.862	23.85	21.69	25.22	23.31	23.85	8,373	23.369	-1.02%
2015-06-30	0	24.60	24.10	24.60	22.70	24.60	20,000	461,770	23.089	24.09	23.60	24.09	22.23	24.09	20,422	22.611	5.58%
2015-06-29	0	23.30	23.30	26.00	23.15	24.45	13,400	319,630	23.853	22.82	22.82	25.46	22.67	23.94	13,683	23.360	-6.80%
2015-06-26	0	25.00	24.45	25.50	24.90	26.35	24,400	620,250	25.420	24.48	23.94	24.97	24.39	25.81	24,915	24.894	-8.42%
2015-06-25	0	27.30	26.95	27.45	27.30	28.05	27,000	750,350	27.791	26.74	26.39	26.88	26.74	27.47	27,570	27.216	-2.85%
2015-06-24	0	28.10	28.10	28.60	28.05	28.30	9,600	270,360	28.163	27.52	27.52	28.01	27.47	27.71	9,803	27.580	1.08%
2015-06-23	0	27.80	27.80	-	27.15	27.55	7,200	196,360	27.272	27.23	27.23	-	26.59	26.98	7,352	26.708	2.21%
2015-06-22	0	27.20	16.38	27.70	27.05	27.20	12,800	347,080	27.116	26.64	16.04	27.13	26.49	26.64	13,070	26.555	-1.45%
2015-06-19	0	27.60	26.15	29.00	27.60	28.55	17,200	483,230	28.095	27.03	25.61	28.40	27.03	27.96	17,563	27.514	-4.83%
2015-06-18	0	29.00	28.75	29.00	29.75	29.75	11,000	327,250	29.750	28.40	28.16	28.40	29.13	29.13	11,232	29.135	-2.52%
2015-06-17	0	29.75	27.75	30.25	29.10	29.75	11,000	323,450	29.405	29.13	27.18	29.62	28.50	29.13	11,232	28.797	-0.17%
2015-06-16	0	29.80	29.75	30.25	29.80	29.80	9,000	268,200	29.800	29.18	29.13	29.62	29.18	29.18	9,190	29.184	-2.13%
2015-06-15	0	30.45	30.15	30.65	30.45	30.95	9,200	282,650	30.723	29.82	29.53	30.02	29.82	30.31	9,394	30.088	-3.03%
2015-06-12	0	31.40	31.20	31.70	31.35	31.40	8,000	251,000	31.375	30.75	30.55	31.04	30.70	30.75	8,169	30.726	2.28%
2015-06-11	0	30.70	30.60	31.10	30.70	30.75	15,000	460,550	30.703	30.07	29.97	30.46	30.07	30.11	15,317	30.069	1.82%
2015-06-10	0	30.15	29.00	30.65	29.50	30.45	22,000	664,400	30.200	29.53	28.40	30.02	28.89	29.82	22,464	29.576	1.01%
2015-06-09	0	29.85	29.55	30.05	29.85	30.30	26,400	797,570	30.211	29.23	28.94	29.43	29.23	29.67	26,957	29.586	-1.65%
2015-06-08	0	30.35	29.85	30.35	-	-	0	0	-	29.72	29.23	29.72	-	-	0	-	-0.82%
2015-06-05	0	30.60	30.15	30.65	30.60	31.05	6,400	196,020	30.628	29.97	29.53	30.02	29.97	30.41	6,535	29.995	2.51%
2015-06-04	0	29.85	29.25	30.95	29.25	31.50	28,000	840,030	30.001	29.23	28.65	30.31	28.65	30.85	28,591	29.381	-3.08%
2015-06-03	0	30.80	30.80	31.30	30.80	31.40	5,000	156,200	31.240	30.16	30.16	30.65	30.16	30.75	5,106	30.594	-1.60%
2015-06-02	0	31.30	25.95	-	31.25	31.30	7,000	218,900	31.271	30.65	25.41	-	30.60	30.65	7,148	30.625	1.13%
2015-06-01	0	30.95	30.75	31.20	29.95	30.95	13,200	404,630	30.654	30.31	30.11	30.55	29.33	30.31	13,479	30.020	4.38%
2015-05-29	0	29.65	29.25	30.10	28.70	29.65	10,000	291,700	29.170	29.04	28.65	29.48	28.11	29.04	10,211	28.567	1.54%
2015-05-28	0	29.20	28.75	29.20	29.90	31.05	15,000	450,590	30.039	28.60	28.16	28.60	29.28	30.41	15,317	29.418	-6.41%
2015-05-27	0	31.20	31.20	31.65	31.20	31.30	11,000	343,700	31.245	30.55	30.55	31.00	30.55	30.65	11,232	30.599	-0.32%
2015-05-26	0	31.30	30.90	31.35	31.30	32.00	11,000	351,300	31.936	30.65	30.26	30.70	30.65	31.34	11,232	31.276	2.79%
2015-05-22	0	30.45	30.00	-	30.45	30.45	2,000	60,900	30.450	29.82	29.38	-	29.82	29.82	2,042	29.820	3.05%
2015-05-21	0	29.55	29.55	30.00	-	-	0	0	-	28.94	28.94	29.38	-	-	0	-	2.96%
2015-05-20	0	28.70	28.25	28.70	28.70	28.80	7,000	201,400	28.771	28.11	27.67	28.11	28.11	28.20	7,148	28.177	1.95%
2015-05-19	0	28.15	28.15	28.40	27.95	28.10	20,200	565,970	28.018	27.57	27.57	27.81	27.37	27.52	20,626	27.439	1.81%
2015-05-18	0	27.65	27.65	28.00	27.10	27.95	15,000	414,200	27.613	27.08	27.08	27.42	26.54	27.37	15,317	27.042	1.84%
2015-05-15	0	27.15	26.65	27.15	27.95	27.95	8,000	223,600	27.950	26.59	26.10	26.59	27.37	27.37	8,169	27.372	-0.37%
2015-05-14	0	27.25	27.25	27.75	-	-	0	0	-	26.69	26.69	27.18	-	-	0	-	0.00%
2015-05-13	0	27.25	27.25	27.60	27.10	27.20	8,000	217,200	27.150	26.69	26.69	27.03	26.54	26.64	8,169	26.589	-0.55%
2015-05-12	0	27.40	26.90	27.40	27.35	27.40	4,000	109,500	27.375	26.83	26.34	26.83	26.78	26.83	4,084	26.809	0.00%
2015-05-11	0	27.40	26.70	27.40	26.05	27.40	9,200	245,080	26.639	26.83	26.15	26.83	25.51	26.83	9,394	26.088	6.61%
2015-05-08	0	25.70	25.50	26.20	25.70	25.90	7,000	180,900	25.843	25.17	24.97	25.66	25.17	25.36	7,148	25.309	0.00%
2015-05-07	0	25.70	25.60	26.20	25.70	25.70	2,000	51,400	25.700	25.17	25.07	25.66	25.17	25.17	2,042	25.169	-0.58%
2015-05-06	0	25.85	25.60	26.10	25.85	26.50	12,400	323,530	26.091	25.32	25.07	25.56	25.32	25.95	12,662	25.552	-0.96%
2015-05-05	0	26.10	25.85	26.30	26.10	26.10	2,000	52,200	26.100	25.56	25.32	25.76	25.56	25.56	2,042	25.560	-0.57%
2015-05-04	0	26.25	26.25	26.75	-	-	0	0	-	25.71	25.71	26.20	-	-	0	-	0.19%
2015-04-30	0	26.20	26.20	26.70	26.20	26.20	200	5,240	26.200	25.66	25.66	26.15	25.66	25.66	204	25.658	0.77%
2015-04-29	0	26.00	26.00	26.20	26.00	26.20	2,000	52,360	26.180	25.46	25.46	25.66	25.46	25.66	2,042	25.639	-1.14%
2015-04-28	0	26.30	25.80	26.30	26.30	26.90	14,800	394,540	26.658	25.76	25.27	25.76	25.76	26.34	15,112	26.107	-1.68%
2015-04-27	0	26.75	26.60	27.10	26.65	27.20	15,000	401,640	26.776	26.20	26.05	26.54	26.10	26.64	15,317	26.222	2.69%
2015-04-24	0	26.05	25.00	26.80	26.05	26.40	10,200	268,510	26.325	25.51	24.48	26.25	25.51	25.85	10,415	25.780	-0.95%
2015-04-23	0	26.30	26.30	26.80	26.30	26.30	600	15,780	26.300	25.76	25.76	26.25	25.76	25.76	613	25.756	0.00%
2015-04-22	0	26.30	26.00	-	26.20	26.30	13,000	341,100	26.238	25.76	25.46	-	25.66	25.76	13,274	25.696	2.73%
2015-04-21	0	25.60	25.60	26.10	25.60	25.60	2,000	51,200	25.600	25.07	25.07	25.56	25.07	25.07	2,042	25.071	0.99%
2015-04-20	0	25.35	24.85	25.35	25.35	25.85	6,000	152,600	25.433	24.83	24.34	24.83	24.83	25.32	6,127	24.907	-1.55%
2015-04-17	0	25.75	25.75	26.25	-	-	0	0	-	25.22	25.22	25.71	-	-	0	-	0.98%
2015-04-16	0	25.50	25.50	-	25.25	25.50	4,000	101,500	25.375	24.97	24.97	-	24.73	24.97	4,084	24.850	2.20%
2015-04-15	0	24.95	24.95	25.45	24.95	25.40	6,000	151,950	25.325	24.43	24.43	24.92	24.43	24.87	6,127	24.801	-3.11%
2015-04-14	0	25.75	25.50	26.25	25.00	26.20	6,200	157,990	25.482	25.22	24.97	25.71	24.48	25.66	6,331	24.955	3.41%
2015-04-13	0	24.90	24.90	25.40	24.00	24.90	8,200	199,630	24.345	24.39	24.39	24.87	23.50	24.39	8,373	23.842	5.73%
2015-04-10	0	23.55	23.20	23.60	22.55	23.55	4,600	105,860	23.013	23.06	22.72	23.11	22.08	23.06	4,697	22.537	2.61%
2015-04-09	0	22.95	22.50	23.00	16.38	22.95	33,600	706,782	21.035	22.48	22.03	22.52	16.04	22.48	34,309	20.600	-0.22%
2015-04-08	0	23.00	23.00	-	22.50	23.00	3,000	68,000	22.667	22.52	22.52	-	22.03	22.52	3,063	22.198	2.22%
2015-04-02	0	22.50	16.40	23.00	22.50	23.00	6,400	144,200	22.531	22.03	16.06	22.52	22.03	22.52	6,535	22.065	1.81%
2015-04-01	0	22.10	22.10	22.50	21.85	22.30	1,600	35,350	22.094	21.64	21.64	22.03	21.40	21.84	1,634	21.637	-0.45%
2015-03-31	0	22.20	21.70	22.20	22.20	22.20	1,000	22,200	22.200	21.74	21.25	21.74	21.74	21.74	1,021	21.741	0.00%
2015-03-30	0	22.20	21.70	22.20	-	-	0	0	-	21.74	21.25	21.74	-	-	0	-	0.00%
2015-03-27	0	22.20	21.70	22.20	-	-	0	0	-	21.74	21.25	21.74	-	-	0	-	0.00%
2015-03-26	0	22.20	21.70	22.20	22.00	22.20	2,000	44,060	22.030	21.74	21.25	21.74	21.55	21.74	2,042	21.575	2.78%
2015-03-25	0	21.60	21.20	21.70	21.50	21.60	4,000	86,200	21.550	21.15	20.76	21.25	21.06	21.15	4,084	21.104	1.41%
2015-03-24	0	21.30	20.85	21.45	20.85	21.30	1,400	29,640	21.171	20.86	20.42	21.01	20.42	20.86	1,430	20.734	-0.70%
2015-03-23	0	21.45	21.45	22.00	21.00	21.50	1,800	38,450	21.361	21.01	21.01	21.55	20.57	21.06	1,838	20.919	4.63%
2015-03-20	0	20.50	20.50	21.00	-	-	0	0	-	20.08	20.08	20.57	-	-	0	-	0.00%
2015-03-19	0	20.50	20.50	21.00	20.50	20.50	3,000	61,500	20.500	20.08	20.08	20.57	20.08	20.08	3,063	20.076	0.00%
2015-03-18	0	20.50	20.50	21.00	-	-	0	0	-	20.08	20.08	20.57	-	-	0	-	1.99%
2015-03-17	0	20.10	20.00	20.50	-	-	0	0	-	19.68	19.59	20.08	-	-	0	-	0.00%
2015-03-16	0	20.10	20.00	20.50	20.00	20.10	18,800	377,580	20.084	19.68	19.59	20.08	19.59	19.68	19,197	19.669	2.55%
2015-03-13	0	19.60	19.44	19.64	19.60	19.60	3,000	58,800	19.600	19.19	19.04	19.23	19.19	19.19	3,063	19.195	0.51%
2015-03-12	0	19.50	19.50	19.70	19.50	19.60	2,800	54,764	19.559	19.10	19.10	19.29	19.10	19.19	2,859	19.154	-0.61%
2015-03-11	0	19.62	19.50	19.70	19.62	19.70	2,200	43,180	19.627	19.21	19.10	19.29	19.21	19.29	2,246	19.221	-0.61%
2015-03-10	0	19.74	19.60	19.76	19.50	19.80	17,200	337,860	19.643	19.33	19.19	19.35	19.10	19.39	17,563	19.237	1.54%
2015-03-09	0	19.44	19.44	19.50	19.32	19.44	8,000	154,800	19.350	19.04	19.04	19.10	18.92	19.04	8,169	18.950	0.00%
2015-03-06	0	19.44	16.38	19.50	19.44	19.64	4,321	84,408	19.534	19.04	16.04	19.10	19.04	19.23	4,412	19.130	-1.32%
2015-03-05	0	19.70	19.60	19.80	19.50	19.70	4,200	82,520	19.648	19.29	19.19	19.39	19.10	19.29	4,289	19.241	1.03%
2015-03-04	0	19.50	19.70	19.80	19.40	19.50	4,000	77,700	19.425	19.10	19.29	19.39	19.00	19.10	4,084	19.023	0.62%
2015-03-03	0	19.38	19.30	19.50	19.20	19.60	29,400	570,340	19.399	18.98	18.90	19.10	18.80	19.19	30,021	18.998	1.25%
2015-03-02	0	19.14	19.14	19.24	-	-	0	0	-	18.74	18.74	18.84	-	-	0	-	0.21%
2015-02-27	0	19.10	18.90	19.10	19.10	19.10	1,000	19,100	19.100	18.71	18.51	18.71	18.71	18.71	1,021	18.705	0.95%
2015-02-26	0	18.92	18.90	19.10	-	-	0	0	-	18.53	18.51	18.71	-	-	0	-	0.00%
2015-02-25	0	18.92	18.74	18.94	18.90	18.92	19,000	359,280	18.909	18.53	18.35	18.55	18.51	18.53	19,401	18.519	0.00%
2015-02-24	0	18.92	18.80	19.00	18.92	18.92	5,600	105,952	18.920	18.53	18.41	18.61	18.53	18.53	5,718	18.529	0.11%
2015-02-23	0	18.90	18.86	19.10	18.90	19.08	2,000	37,836	18.918	18.51	18.47	18.71	18.51	18.69	2,042	18.527	-0.84%
2015-02-18	0	19.06	18.86	19.06	-	-	0	0	-	18.67	18.47	18.67	-	-	0	-	0.00%
2015-02-17	0	19.06	19.00	19.20	19.06	19.06	11,000	209,660	19.060	18.67	18.61	18.80	18.67	18.67	11,232	18.666	1.60%
2015-02-16	0	18.76	18.56	-	18.20	18.76	11,000	202,840	18.440	18.37	18.18	-	17.82	18.37	11,232	18.059	1.96%
2015-02-13	0	18.40	18.40	18.60	-	-	0	0	-	18.02	18.02	18.22	-	-	0	-	0.55%
2015-02-12	0	18.30	18.00	18.34	18.30	18.30	200	3,660	18.300	17.92	17.63	17.96	17.92	17.92	204	17.922	0.55%
2015-02-11	0	18.20	18.10	18.30	-	-	0	0	-	17.82	17.73	17.92	-	-	0	-	0.00%
2015-02-10	0	18.20	18.12	18.20	-	-	0	0	-	17.82	17.75	17.82	-	-	0	-	0.00%
2015-02-09	0	18.20	18.00	18.20	-	-	0	0	-	17.82	17.63	17.82	-	-	0	-	0.00%
2015-02-06	0	18.20	18.00	18.20	18.20	18.20	4,000	72,800	18.200	17.82	17.63	17.82	17.82	17.82	4,084	17.824	-1.09%
2015-02-05	0	18.40	18.20	18.40	18.22	18.60	15,800	289,548	18.326	18.02	17.82	18.02	17.84	18.22	16,134	17.947	-0.33%
2015-02-04	0	18.46	18.46	18.52	-	-	0	0	-	18.08	18.08	18.14	-	-	0	-	0.76%
2015-02-03	0	18.32	18.30	18.50	-	-	0	0	-	17.94	17.92	18.12	-	-	0	-	0.00%
2015-02-02	0	18.32	18.26	18.32	18.32	18.32	5,400	98,928	18.320	17.94	17.88	17.94	17.94	17.94	5,514	17.941	-1.08%
2015-01-30	0	18.52	18.34	18.54	18.52	18.54	6,000	111,160	18.527	18.14	17.96	18.16	18.14	18.16	6,127	18.144	-0.43%
2015-01-29	0	18.60	18.40	18.60	18.60	18.60	5,000	93,000	18.600	18.22	18.02	18.22	18.22	18.22	5,106	18.215	-0.53%
2015-01-28	0	18.70	18.60	18.90	18.70	18.80	36,000	673,260	18.702	18.31	18.22	18.51	18.31	18.41	36,760	18.315	0.00%
2015-01-27	0	18.70	18.66	18.70	18.70	18.90	64,000	1,200,460	18.757	18.31	18.27	18.31	18.31	18.51	65,351	18.369	0.00%
2015-01-26	0	18.70	16.38	18.90	18.70	18.90	30,000	564,960	18.832	18.31	16.04	18.51	18.31	18.51	30,633	18.443	0.00%
2015-01-23	0	18.70	18.60	18.70	18.70	18.72	14,000	261,920	18.709	18.31	18.22	18.31	18.31	18.33	14,296	18.322	0.00%
2015-01-22	0	18.70	18.64	18.84	18.68	18.70	15,400	287,860	18.692	18.31	18.25	18.45	18.29	18.31	15,725	18.306	0.54%
2015-01-21	0	18.60	18.54	18.70	18.46	18.60	4,000	74,120	18.530	18.22	18.16	18.31	18.08	18.22	4,084	18.147	2.20%
2015-01-20	0	18.20	18.12	18.30	18.20	18.20	2,000	36,400	18.200	17.82	17.75	17.92	17.82	17.82	2,042	17.824	0.44%
2015-01-19	0	18.12	16.38	18.20	18.12	18.12	5,000	90,600	18.120	17.75	16.04	17.82	17.75	17.75	5,106	17.745	-1.09%
2015-01-16	0	18.32	18.28	18.32	18.20	18.34	2,000	36,540	18.270	17.94	17.90	17.94	17.82	17.96	2,042	17.892	0.11%
2015-01-15	0	18.30	18.20	18.38	18.30	18.46	12,000	220,240	18.353	17.92	17.82	18.00	17.92	18.08	12,253	17.974	1.10%
2015-01-14	0	18.10	18.00	18.12	18.10	18.10	11,000	199,100	18.100	17.73	17.63	17.75	17.73	17.73	11,232	17.726	0.78%
2015-01-13	0	17.96	17.96	18.10	-	-	0	0	-	17.59	17.59	17.73	-	-	0	-	0.45%
2015-01-12	0	17.88	17.88	17.94	17.74	17.92	6,000	106,800	17.800	17.51	17.51	17.57	17.37	17.55	6,127	17.432	-1.00%
2015-01-09	0	18.06	18.06	18.14	17.80	17.80	2,000	35,600	17.800	17.69	17.69	17.76	17.43	17.43	2,042	17.432	0.78%
2015-01-08	0	17.92	17.98	18.04	17.92	17.92	2,000	35,840	17.920	17.55	17.61	17.67	17.55	17.55	2,042	17.549	1.01%
2015-01-07	0	17.74	18.00	18.20	17.74	17.92	6,800	121,404	17.854	17.37	17.63	17.82	17.37	17.55	6,944	17.484	-1.44%
2015-01-06	0	18.00	18.00	18.20	17.64	18.00	7,000	124,180	17.740	17.63	17.63	17.82	17.28	17.63	7,148	17.373	3.33%
2015-01-05	0	17.42	17.34	17.42	17.46	17.50	5,000	87,380	17.476	17.06	16.98	17.06	17.10	17.14	5,106	17.115	-1.14%
2015-01-02	0	17.62	17.62	17.72	-	-	0	0	-	17.26	17.26	17.35	-	-	0	-	0.69%
2014-12-31	0	17.50	17.46	17.50	-	-	0	0	-	17.14	17.10	17.14	-	-	0	-	-0.57%
2014-12-30	0	17.60	17.50	17.78	-	-	0	0	-	17.24	17.14	17.41	-	-	0	-	0.00%
2014-12-29	0	17.60	17.36	-	17.60	17.60	3,000	52,800	17.600	17.24	17.00	-	17.24	17.24	3,063	17.236	-0.56%
2014-12-24	0	17.70	17.56	17.76	17.70	17.70	5,000	88,500	17.700	17.33	17.20	17.39	17.33	17.33	5,106	17.334	-0.56%
2014-12-23	0	17.80	17.80	18.00	17.80	18.00	2,800	50,080	17.886	17.43	17.43	17.63	17.43	17.63	2,859	17.516	-1.11%
2014-12-22	0	18.00	17.80	18.00	-	-	0	0	-	17.63	17.43	17.63	-	-	0	-	-1.10%
2014-12-19	0	18.20	18.06	18.20	18.20	18.40	10,000	183,000	18.300	17.82	17.69	17.82	17.82	18.02	10,211	17.922	-1.62%
2014-12-18	0	18.50	18.30	18.50	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	0.00%
2014-12-17	0	18.50	18.40	18.60	18.50	18.66	7,000	129,820	18.546	18.12	18.02	18.22	18.12	18.27	7,148	18.162	-1.07%
2014-12-16	0	18.70	18.70	18.80	18.56	18.56	4,600	85,376	18.560	18.31	18.31	18.41	18.18	18.18	4,697	18.176	0.54%
2014-12-15	0	18.60	18.60	18.70	-	-	0	0	-	18.22	18.22	18.31	-	-	0	-	0.32%
2014-12-12	0	18.54	18.34	18.70	18.54	18.70	6,600	122,900	18.621	18.16	17.96	18.31	18.16	18.31	6,739	18.236	-0.32%
2014-12-11	0	18.60	18.40	18.60	18.60	18.60	2,400	44,640	18.600	18.22	18.02	18.22	18.22	18.22	2,451	18.215	0.87%
2014-12-10	0	18.44	18.44	18.54	-	-	0	0	-	18.06	18.06	18.16	-	-	0	-	1.32%
2014-12-09	0	18.20	18.20	-	18.20	18.20	3,000	54,600	18.200	17.82	17.82	-	17.82	17.82	3,063	17.824	-1.09%
2014-12-08	0	18.40	18.28	18.60	18.58	18.60	5,000	92,940	18.588	18.02	17.90	18.22	18.20	18.22	5,106	18.204	-2.13%
2014-12-05	0	18.80	18.80	19.00	18.80	18.90	12,800	240,940	18.823	18.41	18.41	18.61	18.41	18.51	13,070	18.434	-0.11%
2014-12-04	0	18.82	18.70	18.90	18.40	18.90	17,200	322,700	18.762	18.43	18.31	18.51	18.02	18.51	17,563	18.374	2.28%
2014-12-03	0	18.40	18.18	18.60	18.40	18.62	9,800	181,320	18.502	18.02	17.80	18.22	18.02	18.24	10,007	18.119	1.66%
2014-12-02	0	18.10	18.10	18.20	18.10	18.10	41,000	742,100	18.100	17.73	17.73	17.82	17.73	17.73	41,866	17.726	0.00%
2014-12-01	0	18.10	18.02	18.10	17.96	18.16	18,000	325,960	18.109	17.73	17.65	17.73	17.59	17.78	18,380	17.734	-0.33%
2014-11-28	0	18.16	18.08	18.16	18.18	18.18	2,000	36,360	18.180	17.78	17.71	17.78	17.80	17.80	2,042	17.804	-0.44%
2014-11-27	0	18.24	18.18	18.24	18.24	18.30	51,800	946,008	18.263	17.86	17.80	17.86	17.86	17.92	52,894	17.885	-0.87%
2014-11-26	0	18.40	18.22	-	18.40	18.40	4,400	80,960	18.400	18.02	17.84	-	18.02	18.02	4,493	18.020	0.11%
2014-11-25	0	18.38	18.20	-	18.30	18.38	8,000	146,560	18.320	18.00	17.82	-	17.92	18.00	8,169	17.941	0.99%
2014-11-24	0	18.20	18.20	18.34	18.20	18.30	4,000	73,000	18.250	17.82	17.82	17.96	17.82	17.92	4,084	17.873	0.00%
2014-11-21	0	18.20	18.20	18.30	-	-	0	0	-	17.82	17.82	17.92	-	-	0	-	0.78%
2014-11-20	0	18.06	17.96	18.22	18.06	18.12	6,000	108,480	18.080	17.69	17.59	17.84	17.69	17.75	6,127	17.706	0.00%
2014-11-19	0	18.06	18.06	18.18	17.80	18.14	9,600	172,644	17.984	17.69	17.69	17.80	17.43	17.76	9,803	17.612	1.46%
2014-11-18	0	17.80	17.70	18.00	17.80	17.80	4,000	71,200	17.800	17.43	17.33	17.63	17.43	17.43	4,084	17.432	0.00%
2014-11-17	0	17.80	17.70	18.00	17.80	17.80	2,000	35,600	17.800	17.43	17.33	17.63	17.43	17.43	2,042	17.432	-0.34%
2014-11-14	0	17.86	17.86	18.00	17.86	17.86	2,600	46,436	17.860	17.49	17.49	17.63	17.49	17.49	2,655	17.491	-0.78%
2014-11-13	0	18.00	17.92	18.06	18.00	18.00	6,000	108,000	18.000	17.63	17.55	17.69	17.63	17.63	6,127	17.628	0.00%
2014-11-12	0	18.00	18.00	18.06	17.98	18.00	18,000	323,880	17.993	17.63	17.63	17.69	17.61	17.63	18,380	17.621	0.00%
2014-11-11	0	18.00	17.60	18.14	17.80	18.20	23,000	413,400	17.974	17.63	17.24	17.76	17.43	17.82	23,486	17.602	-1.10%
2014-11-10	0	18.20	18.06	18.26	18.20	18.20	2,000	36,400	18.200	17.82	17.69	17.88	17.82	17.82	2,042	17.824	0.78%
2014-11-07	0	18.06	17.90	18.26	18.06	18.06	2,000	36,120	18.060	17.69	17.53	17.88	17.69	17.69	2,042	17.687	-1.10%
2014-11-06	0	18.26	18.16	18.30	17.90	18.26	4,000	72,320	18.080	17.88	17.78	17.92	17.53	17.88	4,084	17.706	1.44%
2014-11-05	0	18.00	17.80	18.28	18.00	18.00	2,000	36,000	18.000	17.63	17.43	17.90	17.63	17.63	2,042	17.628	-1.96%
2014-11-04	0	18.36	17.90	18.36	-	-	0	0	-	17.98	17.53	17.98	-	-	0	-	-0.54%
2014-11-03	0	18.46	18.00	18.48	18.22	18.50	14,200	260,404	18.338	18.08	17.63	18.10	17.84	18.12	14,500	17.959	1.65%
2014-10-31	0	18.16	17.90	18.16	17.90	18.16	3,600	64,860	18.017	17.78	17.53	17.78	17.53	17.78	3,676	17.644	2.02%
2014-10-30	0	17.80	16.38	-	-	-	0	0	-	17.43	16.04	-	-	-	0	-	0.00%
2014-10-29	0	17.80	16.38	-	17.80	17.80	1,200	21,360	17.800	17.43	16.04	-	17.43	17.43	1,225	17.432	0.00%
2014-10-28	0	17.80	17.80	17.96	17.80	17.80	1,400	24,920	17.800	17.43	17.43	17.59	17.43	17.43	1,430	17.432	1.14%
2014-10-27	0	17.60	17.60	17.80	-	-	0	0	-	17.24	17.24	17.43	-	-	0	-	0.00%
2014-10-24	0	17.60	17.60	17.80	-	-	0	0	-	17.24	17.24	17.43	-	-	0	-	1.15%
2014-10-23	0	17.40	17.00	17.68	17.40	17.80	10,000	175,032	17.503	17.04	16.65	17.31	17.04	17.43	10,211	17.141	-2.25%
2014-10-22	0	17.80	16.38	18.40	17.80	18.40	11,400	203,792	17.876	17.43	16.04	18.02	17.43	18.02	11,641	17.507	-1.11%
2014-10-21	0	18.00	17.90	18.00	17.90	18.00	2,000	35,900	17.950	17.63	17.53	17.63	17.53	17.63	2,042	17.579	0.00%
2014-10-20	0	18.00	18.00	18.04	17.94	18.02	29,000	521,520	17.983	17.63	17.63	17.67	17.57	17.65	29,612	17.612	-0.22%
2014-10-17	0	18.04	17.90	18.04	18.10	18.10	1,400	25,340	18.100	17.67	17.53	17.67	17.73	17.73	1,430	17.726	-0.11%
2014-10-16	0	18.06	18.00	18.06	18.06	18.14	15,000	271,380	18.092	17.69	17.63	17.69	17.69	17.76	15,317	17.718	-0.22%
2014-10-15	0	18.10	17.60	18.10	18.00	18.10	19,800	357,380	18.049	17.73	17.24	17.73	17.63	17.73	20,218	17.676	0.56%
2014-10-14	0	18.00	17.88	18.04	18.00	18.00	10,000	180,000	18.000	17.63	17.51	17.67	17.63	17.63	10,211	17.628	0.00%
2014-10-13	0	18.00	17.80	18.00	18.00	18.00	28,000	504,000	18.000	17.63	17.43	17.63	17.63	17.63	28,591	17.628	0.00%
2014-10-10	0	18.00	17.80	18.18	18.00	18.00	9,000	162,000	18.000	17.63	17.43	17.80	17.63	17.63	9,190	17.628	0.11%
2014-10-09	0	17.98	17.90	18.04	17.78	18.00	19,600	352,268	17.973	17.61	17.53	17.67	17.41	17.63	20,014	17.601	1.12%
2014-10-08	0	17.78	17.78	17.82	17.58	17.78	8,200	145,756	17.775	17.41	17.41	17.45	17.22	17.41	8,373	17.408	0.34%
2014-10-07	0	17.72	17.72	17.86	17.72	17.80	4,400	78,000	17.727	17.35	17.35	17.49	17.35	17.43	4,493	17.361	-0.89%
2014-10-06	0	17.88	17.80	18.06	16.56	17.88	4,000	68,880	17.220	17.51	17.43	17.69	16.22	17.51	4,084	16.864	1.59%
2014-10-03	0	17.60	16.78	17.80	-	-	0	0	-	17.24	16.43	17.43	-	-	0	-	0.00%
2014-09-30	0	17.60	17.60	17.80	-	-	0	0	-	17.24	17.24	17.43	-	-	0	-	1.03%
2014-09-29	0	17.42	16.42	17.74	-	-	0	0	-	17.06	16.08	17.37	-	-	0	-	0.00%
2014-09-26	0	17.42	17.30	17.44	16.58	17.42	11,000	188,020	17.093	17.06	16.94	17.08	16.24	17.06	11,232	16.739	0.35%
2014-09-25	0	17.36	17.26	17.36	17.36	17.36	1,000	17,360	17.360	17.00	16.90	17.00	17.00	17.00	1,021	17.001	0.46%
2014-09-24	0	17.28	17.26	17.46	-	-	0	0	-	16.92	16.90	17.10	-	-	0	-	0.00%
2014-09-23	0	17.28	17.28	17.56	-	-	0	0	-	16.92	16.92	17.20	-	-	0	-	0.93%
2014-09-22	0	17.12	17.06	17.40	-	-	0	0	-	16.77	16.71	17.04	-	-	0	-	-0.47%
2014-09-19	0	17.20	17.00	17.50	17.20	17.20	2,600	44,720	17.200	16.84	16.65	17.14	16.84	16.84	2,655	16.844	1.06%
2014-09-18	0	17.02	16.80	17.38	-	-	0	0	-	16.67	16.45	17.02	-	-	0	-	0.95%
2014-09-17	0	16.86	16.62	17.16	-	-	0	0	-	16.51	16.28	16.81	-	-	0	-	0.24%
2014-09-16	0	16.82	16.38	-	16.82	16.88	5,000	84,160	16.832	16.47	16.04	-	16.47	16.53	5,106	16.484	-0.83%
2014-09-15	0	16.96	16.38	-	16.80	17.02	21,000	355,860	16.946	16.61	16.04	-	16.45	16.67	21,443	16.595	0.12%
2014-09-12	0	16.94	16.94	17.14	-	-	0	0	-	16.59	16.59	16.79	-	-	0	-	0.12%
2014-09-11	0	16.92	16.58	16.96	16.74	16.98	15,200	256,504	16.875	16.57	16.24	16.61	16.39	16.63	15,521	16.526	1.20%
2014-09-10	0	16.72	16.72	16.92	-	-	0	0	-	16.37	16.37	16.57	-	-	0	-	0.00%
2014-09-08	0	16.72	16.38	-	16.72	16.72	5,000	83,600	16.720	16.37	16.04	-	16.37	16.37	5,106	16.374	0.36%
2014-09-05	0	16.66	16.38	-	-	-	0	0	-	16.32	16.04	-	-	-	0	-	0.00%
2014-09-04	0	16.66	16.38	16.68	-	-	0	0	-	16.32	16.04	16.34	-	-	0	-	0.00%
2014-09-03	0	16.66	16.58	17.00	-	-	0	0	-	16.32	16.24	16.65	-	-	0	-	0.00%
2014-09-02	0	16.66	16.38	-	-	-	0	0	-	16.32	16.04	-	-	-	0	-	0.36%
2014-09-01	0	16.60	16.38	-	-	-	0	0	-	16.26	16.04	-	-	-	0	-	0.36%
2014-08-29	0	16.54	16.38	-	-	-	0	0	-	16.20	16.04	-	-	-	0	-	0.00%
2014-08-28	0	16.54	16.38	-	16.54	16.70	3,000	49,780	16.593	16.20	16.04	-	16.20	16.35	3,063	16.250	-1.19%
2014-08-27	0	16.74	16.70	16.84	-	-	0	0	-	16.39	16.35	16.49	-	-	0	-	0.00%
2014-08-26	0	16.74	16.70	16.74	-	-	0	0	-	16.39	16.35	16.39	-	-	0	-	-0.12%
2014-08-25	0	16.76	16.70	16.88	16.76	16.84	9,000	151,296	16.811	16.41	16.35	16.53	16.41	16.49	9,190	16.463	-0.83%
2014-08-22	0	16.90	16.90	-	-	-	0	0	-	16.55	16.55	-	-	-	0	-	0.60%
2014-08-21	0	16.80	16.80	-	-	-	0	0	-	16.45	16.45	-	-	-	0	-	0.60%
2014-08-20	0	16.70	16.70	-	-	-	0	0	-	16.35	16.35	-	-	-	0	-	0.00%
2014-08-19	0	16.70	-	-	-	-	0	0	-	16.35	-	-	-	-	0	-	0.36%
2014-08-18	0	16.64	16.64	-	-	-	0	0	-	16.30	16.30	-	-	-	0	-	0.24%
2014-08-15	0	16.60	16.60	16.80	-	-	0	0	-	16.26	16.26	16.45	-	-	0	-	0.36%
2014-08-14	0	16.54	16.54	16.64	16.52	16.52	261	4,323	16.563	16.20	16.20	16.30	16.18	16.18	267	16.221	-0.60%
2014-08-13	0	16.64	16.52	16.72	16.64	16.64	260	4,326	16.638	16.30	16.18	16.37	16.30	16.30	265	16.294	0.60%
2014-08-12	0	16.54	16.54	16.70	-	-	0	0	-	16.20	16.20	16.35	-	-	0	-	0.00%
2014-08-11	0	16.54	16.54	16.74	-	-	0	0	-	16.20	16.20	16.39	-	-	0	-	0.85%
2014-08-08	0	16.40	16.36	16.56	-	-	0	0	-	16.06	16.02	16.22	-	-	0	-	0.00%
2014-08-07	0	16.40	16.20	16.40	-	-	0	0	-	16.06	15.87	16.06	-	-	0	-	-0.61%
2014-08-06	0	16.50	-	-	16.50	16.50	600	9,900	16.500	16.16	-	-	16.16	16.16	613	16.159	0.12%
2014-08-05	0	16.48	16.48	16.68	-	-	0	0	-	16.14	16.14	16.34	-	-	0	-	0.12%
2014-08-04	0	16.46	16.46	-	-	-	0	0	-	16.12	16.12	-	-	-	0	-	0.00%
2014-08-01	0	16.46	16.24	-	16.46	16.46	200	3,292	16.460	16.12	15.90	-	16.12	16.12	204	16.120	1.35%
2014-07-31	0	16.24	-	-	-	-	0	0	-	15.90	-	-	-	-	0	-	0.00%
2014-07-30	0	16.24	16.20	16.38	16.14	16.58	21,200	345,684	16.306	15.90	15.87	16.04	15.81	16.24	21,648	15.969	1.63%
2014-07-29	0	15.98	-	-	-	-	0	0	-	15.65	-	-	-	-	0	-	0.38%
2014-07-28	0	15.92	13.78	-	-	-	0	0	-	15.59	13.50	-	-	-	0	-	0.51%
2014-07-25	0	15.84	13.78	-	-	-	0	0	-	15.51	13.50	-	-	-	0	-	0.13%
2014-07-24	0	15.82	13.78	-	-	-	0	0	-	15.49	13.50	-	-	-	0	-	0.00%
2014-07-23	0	15.82	13.78	-	15.82	15.82	2,000	31,640	15.820	15.49	13.50	-	15.49	15.49	2,042	15.493	0.38%
2014-07-22	0	15.76	13.78	-	-	-	0	0	-	15.43	13.50	-	-	-	0	-	0.00%
2014-07-21	0	15.76	-	-	-	-	0	0	-	15.43	-	-	-	-	0	-	0.00%
2014-07-18	0	15.76	14.28	-	-	-	0	0	-	15.43	13.98	-	-	-	0	-	0.00%
2014-07-17	0	15.76	14.28	-	15.76	15.78	8,000	126,160	15.770	15.43	13.98	-	15.43	15.45	8,169	15.444	-1.25%
2014-07-16	0	15.96	14.28	-	15.94	15.96	6,000	95,700	15.950	15.63	13.98	-	15.61	15.63	6,127	15.620	0.50%
2014-07-15	0	15.88	14.28	15.96	-	-	0	0	-	15.55	13.98	15.63	-	-	0	-	0.51%
2014-07-14	0	15.80	14.28	-	-	-	0	0	-	15.47	13.98	-	-	-	0	-	0.64%
2014-07-11	0	15.70	15.70	-	-	-	0	0	-	15.38	15.38	-	-	-	0	-	0.77%
2014-07-10	0	15.58	15.58	-	-	-	0	0	-	15.26	15.26	-	-	-	0	-	0.00%
2014-07-09	0	15.58	15.42	15.64	-	-	0	0	-	15.26	15.10	15.32	-	-	0	-	0.00%
2014-07-08	0	15.58	14.38	-	-	-	0	0	-	15.26	14.08	-	-	-	0	-	0.00%
2014-07-07	0	15.58	14.38	-	-	-	0	0	-	15.26	14.08	-	-	-	0	-	0.00%
2014-07-04	0	15.58	14.38	-	-	-	0	0	-	15.26	14.08	-	-	-	0	-	-0.26%
2014-07-03	0	15.62	15.56	15.74	15.62	15.62	4,000	62,480	15.620	15.30	15.24	15.41	15.30	15.30	4,084	15.297	2.09%
2014-07-02	0	15.30	14.38	-	-	-	0	0	-	14.98	14.08	-	-	-	0	-	0.00%
2014-06-30	0	15.30	14.38	-	-	-	0	0	-	14.98	14.08	-	-	-	0	-	0.00%
2014-06-27	0	15.30	14.38	-	-	-	0	0	-	14.98	14.08	-	-	-	0	-	0.00%
2014-06-26	0	15.30	14.38	-	-	-	0	0	-	14.98	14.08	-	-	-	0	-	0.13%
2014-06-25	0	15.28	14.38	-	-	-	0	0	-	14.96	14.08	-	-	-	0	-	0.00%
2014-06-24	0	15.28	15.26	15.44	-	-	0	0	-	14.96	14.94	15.12	-	-	0	-	0.00%
2014-06-23	0	15.28	15.28	15.42	-	-	0	0	-	14.96	14.96	15.10	-	-	0	-	0.00%
2014-06-20	0	15.28	-	-	-	-	0	0	-	14.96	-	-	-	-	0	-	0.00%
2014-06-19	0	15.28	15.02	15.28	15.36	15.36	8,000	122,880	15.360	14.96	14.71	14.96	15.04	15.04	8,169	15.042	-0.52%
2014-06-18	0	15.36	15.10	15.52	-	-	0	0	-	15.04	14.79	15.20	-	-	0	-	0.00%
2014-06-17	0	15.36	15.30	15.42	-	-	0	0	-	15.04	14.98	15.10	-	-	0	-	0.00%
2014-06-16	0	15.36	15.20	15.40	-	-	0	0	-	15.04	14.89	15.08	-	-	0	-	0.00%
2014-06-13	0	15.36	15.34	-	-	-	0	0	-	15.04	15.02	-	-	-	0	-	0.00%
2014-06-12	0	15.36	15.24	15.46	-	-	0	0	-	15.04	14.92	15.14	-	-	0	-	0.00%
2014-06-11	0	15.36	15.36	15.50	-	-	0	0	-	15.04	15.04	15.18	-	-	0	-	0.26%
2014-06-10	0	15.32	15.32	15.54	-	-	0	0	-	15.00	15.00	15.22	-	-	0	-	0.92%
2014-06-09	0	15.18	15.18	15.34	15.18	15.18	2,600	39,468	15.180	14.87	14.87	15.02	14.87	14.87	2,655	14.866	-1.04%
2014-06-06	0	15.34	15.12	15.34	15.38	15.38	1,000	15,380	15.380	15.02	14.81	15.02	15.06	15.06	1,021	15.062	0.52%
2014-06-05	0	15.26	15.06	15.28	15.16	15.26	2,200	33,472	15.215	14.94	14.75	14.96	14.85	14.94	2,246	14.900	1.60%
2014-06-04	0	15.02	14.90	15.16	14.94	15.02	7,000	104,940	14.991	14.71	14.59	14.85	14.63	14.71	7,148	14.681	0.67%
2014-06-03	0	14.92	14.92	15.18	-	-	0	0	-	14.61	14.61	14.87	-	-	0	-	0.81%
2014-05-30	0	14.80	14.80	14.92	-	-	0	0	-	14.49	14.49	14.61	-	-	0	-	0.54%
2014-05-29	0	14.72	14.54	14.82	14.78	14.78	4,000	59,120	14.780	14.42	14.24	14.51	14.47	14.47	4,084	14.474	1.38%
2014-05-28	0	14.52	14.26	14.80	14.52	14.98	31,000	457,360	14.754	14.22	13.97	14.49	14.22	14.67	31,654	14.449	-2.42%
2014-05-27	0	14.88	14.88	15.00	14.88	15.10	12,000	179,940	14.995	14.57	14.57	14.69	14.57	14.79	12,253	14.685	-1.98%
2014-05-26	0	15.18	15.10	15.26	15.18	15.24	6,000	91,300	15.217	14.87	14.79	14.94	14.87	14.92	6,127	14.902	0.53%
2014-05-23	0	15.10	15.10	15.20	-	-	0	0	-	14.79	14.79	14.89	-	-	0	-	0.53%
2014-05-22	0	15.02	15.00	15.10	-	-	0	0	-	14.71	14.69	14.79	-	-	0	-	0.00%
2014-05-21	0	15.02	15.02	15.12	15.00	15.00	1,000	15,000	15.000	14.71	14.71	14.81	14.69	14.69	1,021	14.690	0.13%
2014-05-20	0	15.00	14.94	15.04	-	-	0	0	-	14.69	14.63	14.73	-	-	0	-	0.00%
2014-05-19	0	15.00	14.90	15.00	-	-	0	0	-	14.69	14.59	14.69	-	-	0	-	-0.79%
2014-05-16	0	15.12	15.08	15.14	15.12	15.18	400	6,060	15.150	14.81	14.77	14.83	14.81	14.87	408	14.837	-1.05%
2014-05-15	0	15.28	15.22	15.32	15.28	15.28	1,000	15,280	15.280	14.96	14.91	15.00	14.96	14.96	1,021	14.964	-0.65%
2014-05-14	0	15.38	15.28	15.38	-	-	0	0	-	15.06	14.96	15.06	-	-	0	-	0.00%
2014-05-13	0	15.38	15.28	15.38	-	-	0	0	-	15.06	14.96	15.06	-	-	0	-	-0.26%
2014-05-12	0	15.42	15.40	15.46	15.42	15.66	9,800	151,748	15.484	15.10	15.08	15.14	15.10	15.34	10,007	15.164

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---