Horizons S&P Asia ex JANZ Industrials ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03075	2012-01-27	2016-04-01	2016-05-30	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2016-05-27	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-04-01	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-31	0	18.60	-	-	-	-	200,000	3,700,000	18.500	0.029	-	-	-	-	127,835,052	0.0289	0.00%
2016-03-30	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-29	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-24	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-23	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-22	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-21	0	18.60	-	-	-	-	0	0	-	0.029	-	-	-	-	0	-	0.00%
2016-03-18	0	18.60	-	-	18.60	18.60	140,000	2,604,000	18.600	0.029	-	-	0.029	0.029	89,484,536	0.0291	5.68%
2016-03-17	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-16	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-15	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-14	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-11	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-10	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-09	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-08	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-07	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-04	0	17.60	-	-	-	-	0	0	-	0.028	-	-	-	-	0	-	0.00%
2016-03-03	0	17.60	-	-	17.60	17.60	500	8,800	17.600	0.028	-	-	0.028	0.028	319,588	0.0275	2.33%
2016-03-02	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-03-01	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-29	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-26	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-25	0	17.20	-	17.68	-	-	0	0	-	0.027	-	0.028	-	-	0	-	0.00%
2016-02-24	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-23	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-22	0	17.20	-	-	-	-	0	0	-	0.027	-	-	-	-	0	-	0.00%
2016-02-19	0	17.20	-	-	17.20	17.20	500	8,600	17.200	0.027	-	-	0.027	0.027	319,588	0.0269	-1.83%
2016-02-18	0	17.52	-	18.50	17.52	17.52	2,500	43,800	17.520	0.027	-	0.029	0.027	0.027	1,597,938	0.0274	0.00%
2016-02-17	0	17.52	-	18.50	-	-	0	0	-	0.027	-	0.029	-	-	0	-	0.00%
2016-02-16	0	17.52	-	17.62	-	-	0	0	-	0.027	-	0.028	-	-	0	-	0.00%
2016-02-15	0	17.52	17.32	19.00	17.50	17.52	1,000	17,510	17.510	0.027	0.027	0.030	0.027	0.027	639,175	0.0274	-9.41%
2016-02-12	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-11	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-05	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-04	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-03	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-02	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-02-01	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-29	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-28	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-27	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-26	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-25	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-22	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-21	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-20	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-19	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-18	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-15	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-14	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-13	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-12	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-11	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-08	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-07	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-06	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-05	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2016-01-04	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-31	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-30	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-29	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-28	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-24	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-23	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-22	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-21	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-18	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-17	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-16	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-15	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-14	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-11	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-10	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-09	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-08	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-07	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-04	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-03	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-02	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-12-01	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-30	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-27	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-26	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-25	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-24	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-23	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-20	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-19	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-18	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-17	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-16	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-13	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-12	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-11	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-10	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-09	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-06	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-05	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-04	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-03	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-11-02	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-30	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-29	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-28	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-27	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-26	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-23	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-22	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-20	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-19	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-16	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-15	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-14	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-13	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-12	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-09	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-08	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-07	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-06	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-05	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-10-02	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-30	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-29	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-25	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-24	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-23	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-22	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-21	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-18	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-17	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-16	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-15	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-14	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-11	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-10	0	19.34	-	-	-	-	0	0	-	0.030	-	-	-	-	0	-	0.00%
2015-09-09	0	19.34	-	-	19.34	19.34	500	9,670	19.340	0.030	-	-	0.030	0.030	319,588	0.0303	3.87%
2015-09-08	0	18.62	-	21.80	-	-	0	0	-	0.029	-	0.034	-	-	0	-	0.00%
2015-09-07	0	18.62	-	21.50	18.62	18.62	1,500	27,930	18.620	0.029	-	0.034	0.029	0.029	958,763	0.0291	-3.32%
2015-09-04	0	19.26	18.78	-	19.26	19.28	3,000	57,610	19.203	0.030	0.029	-	0.030	0.030	1,917,526	0.0300	-17.16%
2015-09-02	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-09-01	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-31	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-28	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-27	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-26	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-25	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-24	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-21	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-20	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-19	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-18	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-17	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-14	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-13	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-12	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-11	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-10	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-07	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-06	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-05	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-04	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-08-03	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-31	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-30	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-29	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-28	0	23.25	20.65	-	-	-	0	0	-	0.036	0.032	-	-	-	0	-	0.00%
2015-07-27	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-24	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-23	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-22	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-21	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-20	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-17	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-16	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-15	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-14	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-13	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-10	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-09	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-08	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-07	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-06	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-03	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-07-02	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-30	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-29	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-26	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-25	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-24	0	23.25	22.45	23.35	-	-	0	0	-	0.036	0.035	0.037	-	-	0	-	0.00%
2015-06-23	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-22	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-19	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-18	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-17	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-16	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-15	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-12	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-11	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-10	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-09	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-08	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-05	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-04	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-03	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-02	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-06-01	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-29	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-28	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-27	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-26	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-22	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-21	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-20	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-19	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-18	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-15	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-14	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-13	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-12	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-11	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-08	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-07	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-06	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-05	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-05-04	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-30	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-29	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-28	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-27	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-24	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-23	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-22	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-21	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-20	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-17	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-16	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-15	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-14	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-13	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-10	0	23.25	-	-	-	-	0	0	-	0.036	-	-	-	-	0	-	0.00%
2015-04-09	0	23.25	-	-	23.25	23.25	500	11,625	23.250	0.036	-	-	0.036	0.036	319,588	0.0364	4.49%
2015-04-08	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-04-02	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-04-01	0	22.25	-	-	-	-	218,000	4,785,100	21.950	0.035	-	-	-	-	139,340,206	0.0343	0.00%
2015-03-31	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-30	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-27	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-26	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-25	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-24	0	22.25	-	-	-	-	0	0	-	0.035	-	-	-	-	0	-	0.00%
2015-03-23	0	22.25	-	-	22.25	22.25	500	11,125	22.250	0.035	-	-	0.035	0.035	319,588	0.0348	3.01%
2015-03-20	0	21.60	21.60	-	-	-	0	0	-	0.034	0.034	-	-	-	0	-	0.00%
2015-03-19	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-18	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-17	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-16	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-13	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-12	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-11	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-10	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-09	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-06	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-05	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-04	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-03	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-03-02	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-27	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-26	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-25	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-24	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-23	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2015-02-18	0	21.60	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	4.10%
2015-02-17	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-16	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-13	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-12	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-11	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-10	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-09	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-06	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-05	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-04	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-03	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-02-02	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-30	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-29	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-28	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-27	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-26	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-23	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-22	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-21	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-20	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-19	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-16	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-15	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-14	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-13	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-12	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-09	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-08	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-07	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-06	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-05	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2015-01-02	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-31	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-30	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-29	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-24	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-23	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-22	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-19	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-18	0	20.75	-	-	-	-	0	0	-	0.032	-	-	-	-	0	-	0.00%
2014-12-17	0	20.75	20.00	-	20.75	20.75	1,000	20,750	20.750	0.032	0.031	-	0.032	0.032	639,175	0.0325	-0.48%
2014-12-16	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-15	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-12	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-11	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-10	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-09	0	20.85	20.70	21.45	-	-	0	0	-	0.033	0.032	0.034	-	-	0	-	0.00%
2014-12-08	0	20.85	-	-	-	-	0	0	-	0.033	-	-	-	-	0	-	0.00%
2014-12-05	0	20.85	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-12-04	0	20.85	20.45	20.95	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-12-03	0	20.85	20.35	20.85	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-12-02	0	20.85	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-12-01	0	20.85	20.35	20.85	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-28	0	20.85	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-11-27	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-11-26	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-11-25	0	20.85	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-24	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.24%
2014-11-21	0	20.80	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-20	0	20.80	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-19	0	20.80	20.50	21.00	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-18	0	20.80	20.65	21.15	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-17	0	20.80	20.55	21.05	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-14	0	20.80	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-13	0	20.80	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-11-12	0	20.80	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.48%
2014-11-11	0	20.70	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-10	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-07	0	20.70	20.45	20.95	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-06	0	20.70	20.60	21.10	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-05	0	20.70	20.55	21.05	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-04	0	20.70	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-11-03	0	20.70	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-31	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-30	0	20.70	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-29	0	20.70	20.70	21.20	20.65	20.65	500	10,325	20.650	0.032	0.032	0.033	0.032	0.032	319,588	0.0323	-0.96%
2014-10-28	0	20.90	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-10-27	0	20.90	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.24%
2014-10-24	0	20.95	20.45	20.95	20.95	20.95	500	10,475	20.950	0.033	0.032	0.033	0.033	0.033	319,588	0.0328	1.21%
2014-10-23	0	20.70	20.55	21.05	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-22	0	20.70	20.55	21.05	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-21	0	20.70	20.45	20.95	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-20	0	20.70	20.50	21.00	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-10-17	0	20.70	20.20	20.70	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-0.24%
2014-10-16	0	20.75	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2014-10-15	0	20.75	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-0.48%
2014-10-14	0	20.85	20.35	20.85	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.71%
2014-10-13	0	21.00	20.50	21.00	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.71%
2014-10-10	0	21.15	20.65	21.15	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.47%
2014-10-09	0	21.25	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-10-08	0	21.25	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.23%
2014-10-07	0	21.30	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-10-06	0	21.30	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-10-03	0	21.30	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-1.62%
2014-09-30	0	21.65	21.20	21.70	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.69%
2014-09-29	0	21.80	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.68%
2014-09-26	0	21.95	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.23%
2014-09-25	0	22.00	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-09-24	0	22.00	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-09-23	0	22.00	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.45%
2014-09-22	0	22.10	21.60	22.10	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.23%
2014-09-19	0	22.15	21.60	22.10	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.23%
2014-09-18	0	22.20	21.70	22.20	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-17	0	22.20	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-16	0	22.20	21.70	22.20	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.22%
2014-09-15	0	22.25	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.45%
2014-09-12	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-11	0	22.35	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-10	0	22.35	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-08	0	22.35	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-09-05	0	22.35	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-09-04	0	22.35	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-09-03	0	22.35	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-09-02	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-09-01	0	22.35	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-08-29	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-28	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-27	0	22.35	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-08-26	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-25	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-22	0	22.35	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-08-21	0	22.35	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-20	0	22.35	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-08-19	0	22.35	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-08-18	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-15	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-14	0	22.35	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-13	0	22.35	21.90	22.40	22.35	22.35	6,000	134,100	22.350	0.035	0.034	0.035	0.035	0.035	3,835,052	0.0350	1.36%
2014-08-12	0	22.05	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-08-11	0	22.05	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-08-08	0	22.05	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.90%
2014-08-07	0	22.25	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.45%
2014-08-06	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-05	0	22.35	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-04	0	22.35	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-08-01	0	22.35	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-31	0	22.35	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-30	0	22.35	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-07-29	0	22.35	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.22%
2014-07-28	0	22.30	22.25	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-07-25	0	22.30	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-07-24	0	22.30	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-07-23	0	22.30	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-07-22	0	22.30	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-21	0	22.30	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-18	0	22.30	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-17	0	22.30	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-16	0	22.30	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-15	0	22.30	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-14	0	22.30	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-11	0	22.30	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-07-10	0	22.30	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-07-09	0	22.30	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2014-07-08	0	22.30	22.30	22.80	22.30	22.30	5,000	111,500	22.300	0.035	0.035	0.036	0.035	0.035	3,195,876	0.0349	-1.76%
2014-07-07	0	22.70	22.25	22.75	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2014-07-04	0	22.70	22.20	22.70	22.80	22.80	1,000	22,800	22.800	0.036	0.035	0.036	0.036	0.036	639,175	0.0357	1.57%
2014-07-03	0	22.35	22.35	22.80	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-07-02	0	22.35	22.35	22.80	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.68%
2014-06-30	0	22.20	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-27	0	22.20	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-26	0	22.20	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-25	0	22.20	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-24	0	22.20	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-23	0	22.20	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-20	0	22.20	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-19	0	22.20	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-18	0	22.20	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-17	0	22.20	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-16	0	22.20	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-13	0	22.20	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-12	0	22.20	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-11	0	22.20	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-06-10	0	22.20	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.68%
2014-06-09	0	22.05	22.05	22.55	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.46%
2014-06-06	0	21.95	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-06-05	0	21.95	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-06-04	0	21.95	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-06-03	0	21.95	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.92%
2014-05-30	0	21.75	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-05-29	0	21.75	21.75	22.25	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-05-28	0	21.75	21.75	22.25	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2014-05-27	0	21.70	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-05-26	0	21.70	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2014-05-23	0	21.65	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-05-22	0	21.65	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-05-21	0	21.65	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-05-20	0	21.65	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-05-19	0	21.65	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.46%
2014-05-16	0	21.55	21.55	22.05	21.55	21.55	2,500	53,875	21.550	0.034	0.034	0.034	0.034	0.034	1,597,938	0.0337	0.47%
2014-05-15	0	21.45	21.45	21.65	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.23%
2014-05-14	0	21.40	21.40	21.60	21.35	21.35	2,500	53,375	21.350	0.033	0.033	0.034	0.033	0.033	1,597,938	0.0334	0.71%
2014-05-13	0	21.25	21.25	21.50	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-05-12	0	21.20	21.05	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-05-09	0	21.20	21.05	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-05-08	0	21.20	21.00	21.20	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-05-07	0	21.20	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.47%
2014-05-05	0	21.30	20.85	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.70%
2014-05-02	0	21.45	21.15	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-30	0	21.45	21.00	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-29	0	21.45	21.10	21.60	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-28	0	21.45	21.05	21.55	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-25	0	21.45	21.10	21.60	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-24	0	21.45	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-23	0	21.45	21.25	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-04-22	0	21.45	21.45	21.90	21.45	21.45	5,000	107,250	21.450	0.034	0.034	0.034	0.034	0.034	3,195,876	0.0336	0.00%
2014-04-17	0	21.45	21.40	21.95	20.95	22.10	183,000	3,992,375	21.816	0.034	0.033	0.034	0.033	0.035	116,969,072	0.0341	-3.81%
2014-04-16	0	22.30	22.05	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-04-15	0	22.30	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2014-04-14	0	22.30	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-04-11	0	22.30	22.25	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2014-04-10	0	22.30	22.30	22.80	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	1.13%
2014-04-09	0	22.05	22.05	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.68%
2014-04-08	0	21.90	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-04-07	0	21.90	21.85	22.35	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-04-04	0	21.90	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2014-04-03	0	21.90	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2014-04-02	0	21.85	21.85	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2014-04-01	0	21.80	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.69%
2014-03-31	0	21.65	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.70%
2014-03-28	0	21.50	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.70%
2014-03-27	0	21.35	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.23%
2014-03-26	0	21.30	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.95%
2014-03-25	0	21.10	21.05	21.55	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-03-24	0	21.10	21.00	21.50	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-03-21	0	21.10	20.90	21.15	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-03-20	0	21.10	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.71%
2014-03-19	0	21.25	21.25	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-03-18	0	21.25	21.25	21.55	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-03-17	0	21.20	21.20	21.70	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-03-14	0	21.15	20.95	21.15	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.94%
2014-03-13	0	21.35	21.15	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-03-12	0	21.35	21.10	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-1.16%
2014-03-11	0	21.60	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-03-10	0	21.60	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.23%
2014-03-07	0	21.65	21.65	21.90	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.23%
2014-03-06	0	21.60	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	1.17%
2014-03-05	0	21.35	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.47%
2014-03-04	0	21.25	21.25	21.75	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-03-03	0	21.20	21.15	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-02-28	0	21.20	21.20	21.50	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-02-27	0	21.15	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.71%
2014-02-26	0	21.00	21.00	21.25	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-02-25	0	21.00	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-02-24	0	21.00	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-02-21	0	21.00	21.00	21.50	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.48%
2014-02-20	0	20.90	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-02-19	0	20.90	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.24%
2014-02-18	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2014-02-17	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.72%
2014-02-14	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.24%
2014-02-13	0	20.65	20.60	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-02-12	0	20.65	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	1.23%
2014-02-11	0	20.40	20.35	20.85	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2014-02-10	0	20.40	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2014-02-07	0	20.40	20.20	20.70	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2014-02-06	0	20.40	20.00	20.50	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2014-02-05	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2014-02-04	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-2.16%
2014-01-30	0	20.85	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.71%
2014-01-29	0	21.00	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-01-28	0	21.00	20.50	21.00	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2014-01-27	0	21.00	20.50	21.00	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-1.64%
2014-01-24	0	21.35	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-01-23	0	21.35	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-01-22	0	21.35	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.23%
2014-01-21	0	21.30	21.25	21.75	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-01-20	0	21.30	21.20	21.70	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-01-17	0	21.30	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.24%
2014-01-16	0	21.25	21.25	21.75	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2014-01-15	0	21.25	21.25	21.75	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.71%
2014-01-14	0	21.10	21.15	21.65	21.05	21.15	77,500	1,635,100	21.098	0.033	0.033	0.034	0.033	0.033	49,536,082	0.0330	-2.76%
2014-01-13	0	21.70	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-01-10	0	21.70	21.20	21.70	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.23%
2014-01-09	0	21.75	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-01-08	0	21.75	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-01-07	0	21.75	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2014-01-06	0	21.75	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.91%
2014-01-03	0	21.95	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2014-01-02	0	21.95	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-12-31	0	21.95	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.46%
2013-12-30	0	21.85	21.85	22.35	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-12-27	0	21.85	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-12-24	0	21.85	21.70	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-12-23	0	21.85	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-12-20	0	21.85	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-12-19	0	21.85	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-12-18	0	21.85	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-12-17	0	21.85	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-12-16	0	21.85	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.23%
2013-12-13	0	21.90	21.40	21.90	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.45%
2013-12-12	0	22.00	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.68%
2013-12-11	0	22.15	21.65	22.15	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-10	0	22.15	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-09	0	22.15	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-06	0	22.15	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-05	0	22.15	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-04	0	22.15	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-12-03	0	22.15	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-12-02	0	22.15	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-11-29	0	22.15	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-11-28	0	22.15	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-27	0	22.15	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-26	0	22.15	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-25	0	22.15	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-22	0	22.15	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-21	0	22.15	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-20	0	22.15	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-11-19	0	22.15	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.68%
2013-11-18	0	22.00	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.69%
2013-11-15	0	21.85	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-11-14	0	21.85	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-11-13	0	21.85	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.91%
2013-11-12	0	22.05	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-11-11	0	22.05	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.68%
2013-11-08	0	22.20	21.70	22.20	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.67%
2013-11-07	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-06	0	22.35	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-05	0	22.35	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.22%
2013-11-04	0	22.40	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-11-01	0	22.40	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-10-31	0	22.40	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-10-30	0	22.40	22.40	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	1.13%
2013-10-29	0	22.15	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-10-28	0	22.15	22.10	22.60	22.15	22.15	1,000	22,150	22.150	0.035	0.035	0.035	0.035	0.035	639,175	0.0347	-1.34%
2013-10-25	0	22.45	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-10-24	0	22.45	22.30	22.45	-	-	500	11,225	22.450	0.035	0.035	0.035	-	-	319,588	0.0351	-1.32%
2013-10-23	0	22.75	22.45	22.70	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	-0.44%
2013-10-22	0	22.85	22.45	22.90	22.85	22.85	500	11,425	22.850	0.036	0.035	0.036	0.036	0.036	319,588	0.0357	0.22%
2013-10-21	0	22.80	22.70	22.80	22.80	22.80	500	11,400	22.800	0.036	0.036	0.036	0.036	0.036	319,588	0.0357	1.79%
2013-10-18	0	22.40	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.22%
2013-10-17	0	22.35	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-10-16	0	22.35	22.25	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-10-15	0	22.35	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.68%
2013-10-11	0	22.20	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.68%
2013-10-10	0	22.05	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-10-09	0	22.05	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-10-08	0	22.05	22.05	22.55	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.46%
2013-10-07	0	21.95	21.85	22.35	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-10-04	0	21.95	21.85	22.35	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-10-03	0	21.95	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-10-02	0	21.95	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-09-30	0	21.95	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.68%
2013-09-27	0	22.10	21.75	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-09-26	0	22.10	21.70	22.20	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-09-25	0	22.10	21.65	22.15	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-09-24	0	22.10	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-09-23	0	22.10	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-09-19	0	22.10	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	2.31%
2013-09-18	0	21.60	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2013-09-17	0	21.55	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-09-16	0	21.55	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.94%
2013-09-13	0	21.35	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-09-12	0	21.35	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-09-11	0	21.35	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.47%
2013-09-10	0	21.25	21.25	21.75	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	1.67%
2013-09-09	0	20.90	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	1.21%
2013-09-06	0	20.65	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.24%
2013-09-05	0	20.60	20.55	21.05	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-09-04	0	20.60	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-09-03	0	20.60	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-09-02	0	20.60	20.30	20.80	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-08-30	0	20.60	20.10	20.60	20.60	20.60	1,000	20,600	20.600	0.032	0.031	0.032	0.032	0.032	639,175	0.0322	3.00%
2013-08-29	0	20.00	19.98	20.45	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.00%
2013-08-28	0	20.00	19.80	20.00	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-1.96%
2013-08-27	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-08-26	0	20.40	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2013-08-23	0	20.40	20.00	20.50	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-08-22	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.97%
2013-08-21	0	20.60	20.10	20.60	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.24%
2013-08-20	0	20.65	20.15	20.65	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-1.43%
2013-08-19	0	20.95	20.55	21.05	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2013-08-16	0	20.95	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2013-08-15	0	20.95	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2013-08-13	0	20.95	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2013-08-12	0	20.95	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2013-08-09	0	20.95	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2013-08-08	0	20.95	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2013-08-07	0	20.95	20.60	21.10	20.70	21.15	12,000	249,400	20.783	0.033	0.032	0.033	0.032	0.033	7,670,103	0.0325	-0.95%
2013-08-06	0	21.15	20.70	21.20	21.15	21.20	3,000	63,500	21.167	0.033	0.032	0.033	0.033	0.033	1,917,526	0.0331	-0.47%
2013-08-05	0	21.25	20.75	21.25	21.25	21.25	3,000	63,750	21.250	0.033	0.032	0.033	0.033	0.033	1,917,526	0.0332	0.24%
2013-08-02	0	21.20	20.70	21.20	21.00	21.20	3,000	63,300	21.100	0.033	0.032	0.033	0.033	0.033	1,917,526	0.0330	1.44%
2013-08-01	0	20.90	20.45	20.95	20.90	20.90	3,000	62,700	20.900	0.033	0.032	0.033	0.033	0.033	1,917,526	0.0327	0.97%
2013-07-31	0	20.70	20.35	20.85	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-07-30	0	20.70	20.50	21.00	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-07-29	0	20.70	20.45	20.95	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-07-26	0	20.70	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-07-25	0	20.70	20.40	20.90	20.70	20.70	500	10,350	20.700	0.032	0.032	0.033	0.032	0.032	319,588	0.0324	1.47%
2013-07-24	0	20.40	20.30	20.80	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-07-23	0	20.40	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2013-07-22	0	20.40	20.05	20.55	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-07-19	0	20.40	19.98	20.45	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-07-18	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-07-17	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2013-07-16	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.24%
2013-07-15	0	20.45	19.98	20.45	20.50	20.50	500	10,250	20.500	0.032	0.031	0.032	0.032	0.032	319,588	0.0321	2.66%
2013-07-12	0	19.92	19.92	20.30	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.91%
2013-07-11	0	19.74	19.74	19.94	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	1.44%
2013-07-10	0	19.46	19.46	19.66	-	-	0	0	-	0.030	0.030	0.031	-	-	0	-	0.21%
2013-07-09	0	19.42	19.40	19.60	-	-	0	0	-	0.030	0.030	0.031	-	-	0	-	0.00%
2013-07-08	0	19.42	19.22	19.42	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.00%
2013-07-05	0	19.42	19.42	19.62	-	-	0	0	-	0.030	0.030	0.031	-	-	0	-	1.04%
2013-07-04	0	19.22	19.18	19.38	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.00%
2013-07-03	0	19.22	19.02	19.22	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	-2.24%
2013-07-02	0	19.66	19.62	19.82	19.66	19.94	6,500	128,970	19.842	0.031	0.031	0.031	0.031	0.031	4,154,639	0.0310	-0.91%
2013-06-28	0	19.84	19.82	20.05	19.84	20.00	7,000	139,320	19.903	0.031	0.031	0.031	0.031	0.031	4,474,227	0.0311	0.00%
2013-06-27	0	19.84	19.82	20.05	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	1.64%
2013-06-26	0	19.52	19.52	19.72	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.10%
2013-06-25	0	19.50	19.30	19.50	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-0.31%
2013-06-24	0	19.56	19.36	19.56	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-1.71%
2013-06-21	0	19.90	19.70	19.90	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-2.21%
2013-06-20	0	20.35	19.94	20.35	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-1.45%
2013-06-19	0	20.65	20.45	20.95	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-06-18	0	20.65	20.50	21.00	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-06-17	0	20.65	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2013-06-14	0	20.65	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2013-06-13	0	20.65	20.15	20.65	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-1.20%
2013-06-11	0	20.90	20.40	20.90	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-1.88%
2013-06-10	0	21.30	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.23%
2013-06-07	0	21.35	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.23%
2013-06-06	0	21.40	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.70%
2013-06-05	0	21.55	21.05	21.55	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.23%
2013-06-04	0	21.60	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-06-03	0	21.60	21.20	21.70	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-05-31	0	21.60	21.40	21.90	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-05-30	0	21.60	21.45	21.95	-	-	13,000	284,700	21.900	0.034	0.034	0.034	-	-	8,309,278	0.0343	0.00%
2013-05-29	0	21.60	21.55	22.05	-	-	22,000	484,000	22.000	0.034	0.034	0.034	-	-	14,061,856	0.0344	0.00%
2013-05-28	0	21.60	21.60	22.10	-	-	4,000	88,000	22.000	0.034	0.034	0.035	-	-	2,556,701	0.0344	0.00%
2013-05-27	0	21.60	21.35	21.85	-	-	10,000	214,500	21.450	0.034	0.033	0.034	-	-	6,391,753	0.0336	0.00%
2013-05-24	0	21.60	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-05-23	0	21.60	21.40	21.90	21.60	22.20	4,000	86,700	21.675	0.034	0.033	0.034	0.034	0.035	2,556,701	0.0339	-4.00%
2013-05-22	0	22.50	22.00	22.50	22.50	22.50	1,000	22,500	22.500	0.035	0.034	0.035	0.035	0.035	639,175	0.0352	0.90%
2013-05-21	0	22.30	21.95	22.45	-	-	20,000	445,000	22.250	0.035	0.034	0.035	-	-	12,783,505	0.0348	0.00%
2013-05-20	0	22.30	21.90	22.40	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-05-16	0	22.30	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-05-15	0	22.30	21.80	22.30	22.30	22.30	500	11,150	22.300	0.035	0.034	0.035	0.035	0.035	319,588	0.0349	0.90%
2013-05-14	0	22.10	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-05-13	0	22.10	22.00	22.25	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-05-10	0	22.10	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-05-09	0	22.10	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.45%
2013-05-08	0	22.00	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-05-07	0	22.00	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-05-06	0	22.00	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-05-03	0	22.00	21.55	22.05	22.00	22.00	2,500	55,000	22.000	0.034	0.034	0.034	0.034	0.034	1,597,938	0.0344	1.38%
2013-05-02	0	21.70	21.70	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.93%
2013-04-30	0	21.50	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.23%
2013-04-29	0	21.45	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-26	0	21.45	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.23%
2013-04-25	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-04-24	0	21.40	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-04-23	0	21.40	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-04-22	0	21.40	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-04-19	0	21.40	21.10	21.60	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2013-04-18	0	21.40	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.23%
2013-04-17	0	21.45	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-16	0	21.45	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-15	0	21.45	21.05	21.55	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-12	0	21.45	20.95	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-11	0	21.45	21.20	21.70	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-10	0	21.45	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2013-04-09	0	21.45	20.95	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.23%
2013-04-08	0	21.50	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.46%
2013-04-05	0	21.60	21.10	21.60	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.46%
2013-04-03	0	21.70	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-04-02	0	21.70	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-03-28	0	21.70	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-03-27	0	21.70	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-03-26	0	21.70	21.50	22.00	21.70	21.70	1,000	21,700	21.700	0.034	0.034	0.034	0.034	0.034	639,175	0.0339	-1.36%
2013-03-25	0	22.00	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2013-03-22	0	22.00	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.23%
2013-03-21	0	22.05	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2013-03-20	0	22.05	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.45%
2013-03-19	0	22.15	21.65	22.15	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-03-18	0	22.15	21.65	22.15	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.89%
2013-03-15	0	22.35	21.85	22.35	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.45%
2013-03-14	0	22.45	21.95	22.45	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.44%
2013-03-13	0	22.55	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-1.10%
2013-03-12	0	22.80	22.30	22.80	22.80	22.80	1,000	22,800	22.800	0.036	0.035	0.036	0.036	0.036	639,175	0.0357	0.88%
2013-03-11	0	22.60	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-03-08	0	22.60	22.60	23.10	-	-	418,000	9,477,732	22.674	0.035	0.035	0.036	-	-	267,175,258	0.0355	0.22%
2013-03-07	0	22.55	22.45	22.95	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-03-06	0	22.55	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-03-05	0	22.55	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-03-04	0	22.55	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-03-01	0	22.55	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-28	0	22.55	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-27	0	22.55	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2013-02-26	0	22.55	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.44%
2013-02-25	0	22.65	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-22	0	22.65	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-21	0	22.65	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-20	0	22.65	22.65	23.15	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.44%
2013-02-19	0	22.55	22.45	22.95	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-18	0	22.55	22.45	22.95	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-15	0	22.55	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-14	0	22.55	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-08	0	22.55	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2013-02-07	0	22.55	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.22%
2013-02-06	0	22.60	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-02-05	0	22.60	22.10	22.60	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	-0.44%
2013-02-04	0	22.70	22.40	22.90	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2013-02-01	0	22.70	22.25	22.75	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2013-01-31	0	22.70	22.40	22.90	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2013-01-30	0	22.70	22.50	23.00	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2013-01-29	0	22.70	22.45	22.95	-	-	0	0	-	0.036	0.035	0.036	-	-	0	-	0.00%
2013-01-28	0	22.70	22.70	22.75	-	-	0	0	-	0.036	0.036	0.036	-	-	0	-	0.22%
2013-01-25	0	22.65	22.30	22.80	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-24	0	22.65	22.40	22.90	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-23	0	22.65	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-22	0	22.65	22.65	23.15	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-21	0	22.65	22.55	23.05	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-18	0	22.65	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-17	0	22.65	22.35	22.85	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-16	0	22.65	22.45	22.95	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-15	0	22.65	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-14	0	22.65	22.60	23.10	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-11	0	22.65	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-10	0	22.65	22.60	23.10	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-09	0	22.65	22.55	23.05	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-08	0	22.65	22.50	23.00	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-07	0	22.65	22.65	23.15	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-04	0	22.65	22.65	23.15	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.00%
2013-01-03	0	22.65	22.65	23.15	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.44%
2013-01-02	0	22.55	22.55	23.05	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	1.35%
2012-12-31	0	22.25	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2012-12-28	0	22.25	22.25	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.45%
2012-12-27	0	22.15	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.45%
2012-12-24	0	22.05	22.05	22.55	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-21	0	22.05	-	-	-	-	0	0	-	0.034	-	-	-	-	0	-	0.00%
2012-12-20	0	22.05	22.05	22.55	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2012-12-19	0	22.00	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-18	0	22.00	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-17	0	22.00	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-14	0	22.00	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-13	0	22.00	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.69%
2012-12-12	0	21.85	21.85	22.35	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.69%
2012-12-11	0	21.70	21.70	22.20	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2012-12-10	0	21.65	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.23%
2012-12-07	0	21.60	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-12-06	0	21.60	21.55	22.05	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-12-05	0	21.60	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.93%
2012-12-04	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-12-03	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-11-30	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.94%
2012-11-29	0	21.20	21.20	21.70	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-11-28	0	21.20	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-11-27	0	21.20	21.20	21.70	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.71%
2012-11-26	0	21.05	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-11-23	0	21.05	20.95	21.45	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-11-22	0	21.05	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-11-21	0	21.05	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-11-20	0	21.05	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-11-19	0	21.05	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-11-16	0	21.05	20.55	21.05	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-11-15	0	21.05	20.55	21.05	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.71%
2012-11-14	0	21.20	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-11-13	0	21.20	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.70%
2012-11-12	0	21.35	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-0.47%
2012-11-09	0	21.45	20.95	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-11-08	0	21.45	20.95	21.45	-	-	15,000	321,750	21.450	0.034	0.033	0.034	-	-	9,587,629	0.0336	-0.23%
2012-11-07	0	21.50	21.30	21.80	-	-	15,000	324,750	21.650	0.034	0.033	0.034	-	-	9,587,629	0.0339	0.00%
2012-11-06	0	21.50	21.20	21.70	-	-	12,000	259,800	21.650	0.034	0.033	0.034	-	-	7,670,103	0.0339	0.00%
2012-11-05	0	21.50	21.20	21.70	-	-	10,000	217,000	21.700	0.034	0.033	0.034	-	-	6,391,753	0.0339	0.00%
2012-11-02	0	21.50	21.35	21.85	-	-	9,000	195,300	21.700	0.034	0.033	0.034	-	-	5,752,577	0.0339	0.00%
2012-11-01	0	21.50	21.10	21.60	-	-	5,000	107,250	21.450	0.034	0.033	0.034	-	-	3,195,876	0.0336	0.00%
2012-10-31	0	21.50	21.20	21.70	-	-	5,000	107,500	21.500	0.034	0.033	0.034	-	-	3,195,876	0.0336	0.00%
2012-10-30	0	21.50	21.10	21.60	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-29	0	21.50	21.05	21.55	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-26	0	21.50	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-25	0	21.50	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-24	0	21.50	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-22	0	21.50	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-19	0	21.50	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-10-18	0	21.50	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-10-17	0	21.50	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-16	0	21.50	21.10	21.60	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-15	0	21.50	21.05	21.55	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-12	0	21.50	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-11	0	21.50	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-10	0	21.50	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-0.23%
2012-10-09	0	21.55	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-08	0	21.55	21.30	21.80	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-10-05	0	21.55	21.55	22.05	-	-	3,000	65,700	21.900	0.034	0.034	0.034	-	-	1,917,526	0.0343	0.47%
2012-10-04	0	21.45	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-10-03	0	21.45	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-28	0	21.45	21.25	21.75	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-27	0	21.45	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-26	0	21.45	21.00	21.50	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-25	0	21.45	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-24	0	21.45	21.25	21.75	-	-	3,000	64,350	21.450	0.034	0.033	0.034	-	-	1,917,526	0.0336	0.00%
2012-09-21	0	21.45	21.30	21.80	-	-	3,000	65,250	21.750	0.034	0.033	0.034	-	-	1,917,526	0.0340	0.00%
2012-09-20	0	21.45	21.15	21.65	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-09-19	0	21.45	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.23%
2012-09-18	0	21.40	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-09-17	0	21.40	21.40	21.90	-	-	3,000	65,550	21.850	0.033	0.033	0.034	-	-	1,917,526	0.0342	0.47%
2012-09-14	0	21.30	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	2.90%
2012-09-13	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-09-12	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.73%
2012-09-11	0	20.55	20.50	21.00	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-09-10	0	20.55	20.55	21.05	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.74%
2012-09-07	0	20.40	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.25%
2012-09-06	0	20.35	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-09-05	0	20.35	19.94	20.35	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.73%
2012-09-04	0	20.50	20.15	20.65	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2012-09-03	0	20.50	20.15	20.65	-	-	3,000	61,500	20.500	0.032	0.032	0.032	-	-	1,917,526	0.0321	0.00%
2012-08-31	0	20.50	20.00	20.50	-	-	3,000	61,050	20.350	0.032	0.031	0.032	-	-	1,917,526	0.0318	-0.49%
2012-08-30	0	20.60	20.05	20.55	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.96%
2012-08-29	0	20.80	20.30	20.80	-	-	3,000	62,250	20.750	0.033	0.032	0.033	-	-	1,917,526	0.0325	0.00%
2012-08-28	0	20.80	20.30	20.80	-	-	3,000	62,100	20.700	0.033	0.032	0.033	-	-	1,917,526	0.0324	-0.24%
2012-08-27	0	20.85	20.45	20.95	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-24	0	20.85	20.45	20.95	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-23	0	20.85	20.70	21.20	-	-	3,000	63,300	21.100	0.033	0.032	0.033	-	-	1,917,526	0.0330	0.00%
2012-08-22	0	20.85	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-21	0	20.85	20.80	21.30	-	-	4,000	84,600	21.150	0.033	0.033	0.033	-	-	2,556,701	0.0331	0.00%
2012-08-20	0	20.85	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-08-17	0	20.85	20.85	21.35	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-08-16	0	20.85	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-15	0	20.85	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-14	0	20.85	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.24%
2012-08-13	0	20.80	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-10	0	20.80	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-08-09	0	20.80	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.48%
2012-08-08	0	20.70	20.60	21.10	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-08-07	0	20.70	20.70	21.20	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.24%
2012-08-06	0	20.65	20.65	21.15	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	1.72%
2012-08-03	0	20.30	20.10	20.60	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-08-02	0	20.30	20.15	20.65	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2012-08-01	0	20.30	20.30	20.80	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-07-31	0	20.30	20.30	20.80	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	1.25%
2012-07-30	0	20.05	20.05	20.55	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.45%
2012-07-27	0	19.96	19.96	20.40	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	1.01%
2012-07-26	0	19.76	19.76	19.96	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.10%
2012-07-25	0	19.74	19.54	19.74	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-1.10%
2012-07-24	0	19.96	19.76	19.96	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-0.45%
2012-07-23	0	20.05	19.82	20.05	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-1.23%
2012-07-20	0	20.30	20.05	20.55	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-19	0	20.30	20.15	20.65	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	0.00%
2012-07-18	0	20.30	19.98	20.45	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-17	0	20.30	20.10	20.60	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-16	0	20.30	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-13	0	20.30	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-12	0	20.30	19.92	20.30	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.73%
2012-07-11	0	20.45	20.10	20.60	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-07-10	0	20.45	19.98	20.45	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.24%
2012-07-09	0	20.50	20.00	20.50	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.97%
2012-07-06	0	20.70	20.35	20.85	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-07-05	0	20.70	20.40	20.90	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-07-04	0	20.70	20.30	20.80	-	-	0	0	-	0.032	0.032	0.033	-	-	0	-	0.00%
2012-07-03	0	20.70	20.20	20.70	20.80	20.80	500	10,400	20.800	0.032	0.032	0.032	0.033	0.033	319,588	0.0325	4.02%
2012-06-29	0	19.90	19.90	20.25	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	1.53%
2012-06-28	0	19.60	19.50	19.70	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-27	0	19.60	19.54	19.74	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-26	0	19.60	19.40	19.60	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2012-06-25	0	19.60	19.40	19.60	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-0.71%
2012-06-22	0	19.74	19.54	19.74	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-1.00%
2012-06-21	0	19.94	19.82	20.05	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-20	0	19.94	19.94	20.35	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.10%
2012-06-19	0	19.92	19.92	20.30	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	0.10%
2012-06-18	0	19.90	19.90	20.25	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	1.43%
2012-06-15	0	19.62	19.60	19.80	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-14	0	19.62	19.42	19.62	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2012-06-13	0	19.62	19.50	19.70	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-12	0	19.62	19.50	19.70	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-06-11	0	19.62	-	-	-	-	0	0	-	0.031	-	-	-	-	0	-	1.87%
2012-06-08	0	19.26	19.10	19.30	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.00%
2012-06-07	0	19.26	19.26	19.46	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	1.58%
2012-06-06	0	18.96	18.96	19.16	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	0.42%
2012-06-05	0	18.88	18.70	18.90	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	0.00%
2012-06-04	0	18.88	18.68	18.88	-	-	0	0	-	0.030	0.029	0.030	-	-	0	-	-2.78%
2012-06-01	0	19.42	19.22	19.42	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	-0.92%
2012-05-31	0	19.60	19.40	19.60	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-1.31%
2012-05-30	0	19.86	19.66	19.86	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-0.20%
2012-05-29	0	19.90	19.90	20.25	-	-	0	0	-	0.031	0.031	0.032	-	-	0	-	1.95%
2012-05-28	0	19.52	19.50	19.70	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.00%
2012-05-25	0	19.52	19.38	19.58	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	0.00%
2012-05-24	0	19.52	19.32	19.52	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-0.61%
2012-05-23	0	19.64	19.44	19.64	-	-	0	0	-	0.031	0.030	0.031	-	-	0	-	-0.51%
2012-05-22	0	19.74	19.74	19.94	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	1.54%
2012-05-21	0	19.44	19.36	19.56	-	-	0	0	-	0.030	0.030	0.031	-	-	0	-	0.00%
2012-05-18	0	19.44	19.24	19.44	-	-	0	0	-	0.030	0.030	0.030	-	-	0	-	-1.42%
2012-05-17	0	19.72	19.72	19.92	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	0.10%
2012-05-16	0	19.70	19.52	19.72	-	-	0	0	-	0.031	0.031	0.031	-	-	0	-	-3.43%
2012-05-15	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	0.00%
2012-05-14	0	20.40	19.96	20.40	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-0.49%
2012-05-11	0	20.50	20.00	20.50	-	-	0	0	-	0.032	0.031	0.032	-	-	0	-	-1.20%
2012-05-10	0	20.75	20.25	20.75	-	-	0	0	-	0.032	0.032	0.032	-	-	0	-	-0.48%
2012-05-09	0	20.85	20.35	20.85	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-1.65%
2012-05-08	0	21.20	20.75	21.25	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-05-07	0	21.20	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.93%
2012-05-04	0	21.40	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-05-03	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	1.18%
2012-05-02	0	21.15	21.05	21.55	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-04-30	0	21.15	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-04-27	0	21.15	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-04-26	0	21.15	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	0.00%
2012-04-25	0	21.15	20.60	21.10	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.24%
2012-04-24	0	21.20	20.70	21.20	-	-	0	0	-	0.033	0.032	0.033	-	-	0	-	-0.47%
2012-04-23	0	21.30	20.80	21.30	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	-1.39%
2012-04-20	0	21.60	21.10	21.60	21.60	21.60	9,000	194,400	21.600	0.034	0.033	0.034	0.034	0.034	5,752,577	0.0338	0.93%
2012-04-19	0	21.40	21.30	21.80	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-04-18	0	21.40	21.35	21.85	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-04-17	0	21.40	21.10	21.60	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-04-16	0	21.40	21.15	21.65	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.00%
2012-04-13	0	21.40	21.40	21.90	-	-	0	0	-	0.033	0.033	0.034	-	-	0	-	0.71%
2012-04-12	0	21.25	20.90	21.40	-	-	0	0	-	0.033	0.033	0.033	-	-	0	-	0.00%
2012-04-11	0	21.25	20.80	21.30	21.25	21.25	5,000	106,250	21.250	0.033	0.033	0.033	0.033	0.033	3,195,876	0.0332	-0.93%
2012-04-10	0	21.45	20.95	21.45	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-1.61%
2012-04-05	0	21.80	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	0.00%
2012-04-03	0	21.80	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.46%
2012-04-02	0	21.70	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-03-30	0	21.70	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-03-29	0	21.70	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-03-28	0	21.70	21.65	22.15	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-27	0	21.70	21.75	22.25	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.70%
2012-03-26	0	21.55	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-03-23	0	21.55	21.45	21.95	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	0.00%
2012-03-22	0	21.55	21.50	22.00	21.55	21.55	500	10,775	21.550	0.034	0.034	0.034	0.034	0.034	319,588	0.0337	-2.05%
2012-03-21	0	22.00	21.60	22.10	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-20	0	22.00	21.75	22.25	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-19	0	22.00	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-16	0	22.00	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-15	0	22.00	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-14	0	22.00	22.05	22.55	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-13	0	22.00	21.95	22.45	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-12	0	22.00	21.90	22.40	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-09	0	22.00	22.00	22.50	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.69%
2012-03-08	0	21.85	21.75	22.25	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-03-07	0	21.85	21.35	21.85	-	-	0	0	-	0.034	0.033	0.034	-	-	0	-	-1.13%
2012-03-06	0	22.10	21.60	22.10	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-0.67%
2012-03-05	0	22.25	22.05	22.55	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2012-03-02	0	22.25	22.25	22.75	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.23%
2012-03-01	0	22.20	22.15	22.65	-	-	0	0	-	0.035	0.035	0.035	-	-	0	-	0.00%
2012-02-29	0	22.20	22.20	22.70	-	-	0	0	-	0.035	0.035	0.036	-	-	0	-	0.91%
2012-02-28	0	22.00	21.80	22.30	-	-	0	0	-	0.034	0.034	0.035	-	-	0	-	0.00%
2012-02-27	0	22.00	21.50	22.00	-	-	0	0	-	0.034	0.034	0.034	-	-	0	-	-0.90%
2012-02-24	0	22.20	21.80	22.30	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2012-02-23	0	22.20	21.70	22.20	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	-1.11%
2012-02-22	0	22.45	22.00	22.50	-	-	0	0	-	0.035	0.034	0.035	-	-	0	-	0.00%
2012-02-21	0	22.45	22.05	22.55	22.45	22.45	500	11,225	22.450	0.035	0.034	0.035	0.035	0.035	319,588	0.0351
2012-02-20	0	-	22.00	22.50	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-17	0	-	21.90	22.40	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-16	0	-	21.70	22.20	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-15	0	-	22.10	22.60	-	-	0	0	-	-	0.035	0.035	-	-	0	-
2012-02-14	0	-	21.80	22.30	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-13	0	-	21.90	22.40	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-10	0	-	21.80	22.30	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-09	0	-	22.20	22.70	-	-	0	0	-	-	0.035	0.036	-	-	0	-
2012-02-08	0	-	22.10	22.60	-	-	0	0	-	-	0.035	0.035	-	-	0	-
2012-02-07	0	-	21.70	22.20	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-06	0	-	21.70	22.20	-	-	0	0	-	-	0.034	0.035	-	-	0	-
2012-02-03	0	-	21.50	22.00	-	-	0	0	-	-	0.034	0.034	-	-	0	-
2012-02-02	0	-	21.50	22.00	-	-	0	0	-	-	0.034	0.034	-	-	0	-
2012-02-01	0	-	21.05	21.55	-	-	0	0	-	-	0.033	0.034	-	-	0	-
2012-01-31	0	-	20.90	21.40	-	-	0	0	-	-	0.033	0.033	-	-	0	-
2012-01-30	0	-	20.70	21.20	-	-	0	0	-	-	0.032	0.033	-	-	0	-
2012-01-27	0	-	21.25	21.30	-	-	0	0	-	-	0.033	0.033	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---