Horizons S&P Asia ex JANZ Materials ETF: Unit

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03078	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	-	15.48	-	-	-	-	0	-	0.00%
2016-05-26	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-25	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-24	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-23	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-20	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-19	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-18	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-17	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-16	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-13	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-12	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-11	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-10	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-09	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-06	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-05	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-04	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-05-03	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-29	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-28	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-27	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-26	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-25	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-22	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-21	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-20	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-19	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-18	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-15	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-14	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-13	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-12	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-11	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-08	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-07	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-06	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-05	1	-	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-04-01	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-31	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-30	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-29	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-24	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-23	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-22	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-21	0	15.48	-	-	-	-	0	0	-	15.48	-	-	-	-	0	-	0.00%
2016-03-18	0	15.48	-	-	15.46	15.48	1,500	23,210	15.473	15.48	-	-	15.46	15.48	1,500	15.473	1.04%
2016-03-17	0	15.32	-	-	15.32	15.32	500	7,660	15.320	15.32	-	-	15.32	15.32	500	15.320	15.71%
2016-03-16	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-15	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-14	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-11	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-10	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-09	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-08	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-07	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-04	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-03	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-02	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-03-01	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-29	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-26	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-25	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-24	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-23	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-22	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-19	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-18	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-17	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-16	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-15	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-12	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-11	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-05	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-04	0	13.24	-	-	-	-	0	0	-	13.24	-	-	-	-	0	-	0.00%
2016-02-03	0	13.24	-	14.76	13.24	13.24	3,000	39,720	13.240	13.24	-	14.76	13.24	13.24	3,000	13.240	-9.32%
2016-02-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-02-01	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-29	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-28	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-27	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-26	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-25	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-22	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-21	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-20	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-19	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-18	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-15	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-14	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-13	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-12	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-11	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-08	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-07	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-06	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-05	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2016-01-04	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-31	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-30	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-29	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-28	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-24	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-23	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-22	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-21	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-18	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-17	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-16	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-15	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-14	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-11	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-10	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-09	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-08	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-07	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-04	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-03	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-12-01	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-30	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-27	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-26	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-25	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-24	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-23	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-20	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-19	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-18	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-17	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-16	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-13	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-12	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-11	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-10	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-09	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-06	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-05	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-04	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-03	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-11-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-30	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-29	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-28	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-27	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-26	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-23	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-22	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-20	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-19	0	14.60	14.00	-	-	-	0	0	-	14.60	14.00	-	-	-	0	-	0.00%
2015-10-16	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-15	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-14	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-13	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-12	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-09	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-08	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-07	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-06	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-05	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-10-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-30	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-29	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-25	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-24	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-23	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-22	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-21	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-18	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-17	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-16	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-15	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-14	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-11	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-10	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-09	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-08	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-07	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-04	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-02	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-09-01	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-31	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-28	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-27	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-26	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-25	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-24	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-21	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-20	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-19	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-18	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-17	0	14.60	-	-	-	-	0	0	-	14.60	-	-	-	-	0	-	0.00%
2015-08-14	0	14.60	-	-	14.60	14.60	1,000	14,600	14.600	14.60	-	-	14.60	14.60	1,000	14.600	-7.71%
2015-08-13	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-12	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-11	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-10	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-07	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-06	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-05	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-04	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-08-03	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-31	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-30	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-29	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-28	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-27	0	15.82	-	-	-	-	0	0	-	15.82	-	-	-	-	0	-	0.00%
2015-07-24	0	15.82	-	-	15.82	15.82	500	7,910	15.820	15.82	-	-	15.82	15.82	500	15.820	-6.28%
2015-07-23	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-22	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-21	0	16.88	15.82	-	-	-	0	0	-	16.88	15.82	-	-	-	0	-	0.00%
2015-07-20	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-17	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-16	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-15	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-14	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-13	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-10	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-09	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-08	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-07	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-06	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-03	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-07-02	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-30	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-29	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-26	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-25	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-24	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-23	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-22	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-19	0	16.88	-	-	-	-	0	0	-	16.88	-	-	-	-	0	-	0.00%
2015-06-18	0	16.88	16.70	-	-	-	0	0	-	16.88	16.70	-	-	-	0	-	0.00%
2015-06-17	0	16.88	16.88	-	16.88	16.88	500	8,440	16.880	16.88	16.88	-	16.88	16.88	500	16.880	-8.06%
2015-06-16	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-15	0	18.36	16.50	-	-	-	0	0	-	18.36	16.50	-	-	-	0	-	0.00%
2015-06-12	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-11	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-10	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-09	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-08	0	18.36	16.88	-	-	-	0	0	-	18.36	16.88	-	-	-	0	-	0.00%
2015-06-05	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-04	0	18.36	17.04	-	-	-	0	0	-	18.36	17.04	-	-	-	0	-	0.00%
2015-06-03	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-02	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-06-01	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-29	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-28	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-27	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-26	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-22	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-21	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-20	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-19	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-18	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-15	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-14	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-13	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-12	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-11	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-08	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-07	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-06	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-05	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-05-04	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-04-30	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-04-29	0	18.36	-	-	-	-	0	0	-	18.36	-	-	-	-	0	-	0.00%
2015-04-28	0	18.36	16.70	-	18.36	18.36	1,000	18,360	18.360	18.36	16.70	-	18.36	18.36	1,000	18.360	8.90%
2015-04-27	0	16.86	16.70	-	-	-	0	0	-	16.86	16.70	-	-	-	0	-	0.00%
2015-04-24	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-23	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-22	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-21	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-20	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-17	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-16	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-15	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-14	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-13	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-10	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-09	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-08	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-02	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-04-01	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-31	0	16.86	16.76	-	-	-	241,500	4,042,710	16.740	16.86	16.76	-	-	-	241,500	16.740	0.00%
2015-03-30	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-27	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-26	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-25	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-24	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-23	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-20	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-19	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-18	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-17	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-16	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-13	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-12	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-11	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-10	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-09	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-06	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-05	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-04	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-03	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-03-02	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-27	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-26	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-25	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-24	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-23	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.00%
2015-02-18	0	16.86	-	-	-	-	0	0	-	16.86	-	-	-	-	0	-	0.36%
2015-02-17	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-16	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-13	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-12	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-11	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-10	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-09	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-06	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-05	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-04	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-03	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-02-02	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-30	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-29	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-28	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-27	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-26	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-23	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-22	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-21	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-20	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-19	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-16	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-15	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-14	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-13	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-12	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-09	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-08	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-07	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-06	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-05	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2015-01-02	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-31	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-30	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-29	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-24	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-23	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-22	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-19	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-18	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-17	0	16.80	16.38	16.80	-	-	0	0	-	16.80	16.38	16.80	-	-	0	-	0.00%
2014-12-16	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-15	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-12	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-11	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-10	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-09	0	16.80	16.50	17.10	-	-	0	0	-	16.80	16.50	17.10	-	-	0	-	0.00%
2014-12-08	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2014-12-05	0	16.80	16.78	16.98	-	-	0	0	-	16.80	16.78	16.98	-	-	0	-	0.00%
2014-12-04	0	16.80	16.80	17.00	-	-	0	0	-	16.80	16.80	17.00	-	-	0	-	0.24%
2014-12-03	0	16.76	16.64	16.84	-	-	0	0	-	16.76	16.64	16.84	-	-	0	-	0.00%
2014-12-02	0	16.76	16.56	16.76	-	-	0	0	-	16.76	16.56	16.76	-	-	0	-	-1.76%
2014-12-01	0	17.06	-	-	-	-	0	0	-	17.06	-	-	-	-	0	-	0.00%
2014-11-28	0	17.06	16.86	17.06	-	-	0	0	-	17.06	16.86	17.06	-	-	0	-	-0.23%
2014-11-27	0	17.10	16.90	17.10	-	-	0	0	-	17.10	16.90	17.10	-	-	0	-	-0.23%
2014-11-26	0	17.14	16.96	17.16	17.14	17.14	1,000	17,140	17.140	17.14	16.96	17.16	17.14	17.14	1,000	17.140	0.35%
2014-11-25	0	17.08	16.88	17.08	-	-	0	0	-	17.08	16.88	17.08	-	-	0	-	-0.12%
2014-11-24	0	17.10	17.10	17.30	-	-	0	0	-	17.10	17.10	17.30	-	-	0	-	0.83%
2014-11-21	0	16.96	16.90	17.10	-	-	0	0	-	16.96	16.90	17.10	-	-	0	-	0.00%
2014-11-20	0	16.96	16.76	16.96	-	-	0	0	-	16.96	16.76	16.96	-	-	0	-	-0.82%
2014-11-19	0	17.10	16.90	17.10	-	-	0	0	-	17.10	16.90	17.10	-	-	0	-	-0.12%
2014-11-18	0	17.12	17.08	17.28	-	-	0	0	-	17.12	17.08	17.28	-	-	0	-	0.00%
2014-11-17	0	17.12	16.98	17.18	-	-	0	0	-	17.12	16.98	17.18	-	-	0	-	0.00%
2014-11-14	0	17.12	16.92	17.12	-	-	0	0	-	17.12	16.92	17.12	-	-	0	-	-0.47%
2014-11-13	0	17.20	17.00	17.20	-	-	0	0	-	17.20	17.00	17.20	-	-	0	-	0.00%
2014-11-12	0	17.20	17.02	17.22	-	-	0	0	-	17.20	17.02	17.22	-	-	0	-	0.00%
2014-11-11	0	17.20	17.02	17.22	-	-	0	0	-	17.20	17.02	17.22	-	-	0	-	0.00%
2014-11-10	0	17.20	17.20	17.40	-	-	0	0	-	17.20	17.20	17.40	-	-	0	-	0.82%
2014-11-07	0	17.06	16.90	17.10	-	-	0	0	-	17.06	16.90	17.10	-	-	0	-	0.00%
2014-11-06	0	17.06	16.98	17.18	-	-	0	0	-	17.06	16.98	17.18	-	-	0	-	0.00%
2014-11-05	0	17.06	16.86	17.06	-	-	0	0	-	17.06	16.86	17.06	-	-	0	-	-1.04%
2014-11-04	0	17.24	17.06	17.26	-	-	0	0	-	17.24	17.06	17.26	-	-	0	-	-1.49%
2014-11-03	0	17.50	17.32	17.52	-	-	0	0	-	17.50	17.32	17.52	-	-	0	-	0.00%
2014-10-31	0	17.50	17.44	17.64	-	-	0	0	-	17.50	17.44	17.64	-	-	0	-	0.00%
2014-10-30	0	17.50	17.50	17.70	17.42	17.42	1,000	17,420	17.420	17.50	17.50	17.70	17.42	17.42	1,000	17.420	-0.57%
2014-10-29	0	17.60	17.60	17.80	-	-	0	0	-	17.60	17.60	17.80	-	-	0	-	2.21%
2014-10-28	0	17.22	17.22	17.42	-	-	0	0	-	17.22	17.22	17.42	-	-	0	-	0.12%
2014-10-27	0	17.20	17.18	17.38	-	-	0	0	-	17.20	17.18	17.38	-	-	0	-	0.00%
2014-10-24	0	17.20	17.00	17.20	-	-	0	0	-	17.20	17.00	17.20	-	-	0	-	-0.12%
2014-10-23	0	17.22	17.14	17.34	-	-	0	0	-	17.22	17.14	17.34	-	-	0	-	0.00%
2014-10-22	0	17.22	17.22	17.42	-	-	0	0	-	17.22	17.22	17.42	-	-	0	-	0.35%
2014-10-21	0	17.16	16.98	17.18	-	-	0	0	-	17.16	16.98	17.18	-	-	0	-	0.00%
2014-10-20	0	17.16	17.16	17.36	-	-	0	0	-	17.16	17.16	17.36	-	-	0	-	0.00%
2014-10-17	0	17.16	16.96	17.16	-	-	0	0	-	17.16	16.96	17.16	-	-	0	-	-0.69%
2014-10-16	0	17.28	17.08	17.28	-	-	0	0	-	17.28	17.08	17.28	-	-	0	-	-0.35%
2014-10-15	0	17.34	17.16	17.36	-	-	0	0	-	17.34	17.16	17.36	-	-	0	-	0.00%
2014-10-14	0	17.34	17.26	17.46	-	-	0	0	-	17.34	17.26	17.46	-	-	0	-	0.00%
2014-10-13	0	17.34	17.14	17.34	-	-	0	0	-	17.34	17.14	17.34	-	-	0	-	-0.91%
2014-10-10	0	17.50	17.30	17.50	-	-	0	0	-	17.50	17.30	17.50	-	-	0	-	-0.11%
2014-10-09	0	17.52	17.46	17.66	-	-	0	0	-	17.52	17.46	17.66	-	-	0	-	0.00%
2014-10-08	0	17.52	17.30	17.50	-	-	0	0	-	17.52	17.30	17.50	-	-	0	-	-0.34%
2014-10-07	0	17.58	17.44	17.64	-	-	0	0	-	17.58	17.44	17.64	-	-	0	-	0.00%
2014-10-06	0	17.58	17.38	17.58	-	-	0	0	-	17.58	17.38	17.58	-	-	0	-	-1.12%
2014-10-03	0	17.78	17.58	17.78	-	-	0	0	-	17.78	17.58	17.78	-	-	0	-	-1.66%
2014-09-30	0	18.08	18.04	18.24	-	-	0	0	-	18.08	18.04	18.24	-	-	0	-	0.00%
2014-09-29	0	18.08	17.88	18.08	18.08	18.08	1,000	18,080	18.080	18.08	17.88	18.08	18.08	18.08	1,000	18.080	-2.80%
2014-09-26	0	18.60	18.40	18.60	-	-	0	0	-	18.60	18.40	18.60	-	-	0	-	-0.43%
2014-09-25	0	18.68	18.48	18.68	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-0.74%
2014-09-24	0	18.82	18.72	18.92	-	-	0	0	-	18.82	18.72	18.92	-	-	0	-	0.00%
2014-09-23	0	18.82	18.62	18.82	-	-	0	0	-	18.82	18.62	18.82	-	-	0	-	-1.77%
2014-09-22	0	19.16	18.96	19.16	-	-	0	0	-	19.16	18.96	19.16	-	-	0	-	-0.21%
2014-09-19	0	19.20	19.14	19.34	-	-	0	0	-	19.20	19.14	19.34	-	-	0	-	0.00%
2014-09-18	0	19.20	19.16	19.36	-	-	0	0	-	19.20	19.16	19.36	-	-	0	-	0.00%
2014-09-17	0	19.20	19.18	19.38	-	-	0	0	-	19.20	19.18	19.38	-	-	0	-	0.00%
2014-09-16	0	19.20	19.00	19.20	-	-	0	0	-	19.20	19.00	19.20	-	-	0	-	-0.93%
2014-09-15	0	19.38	19.18	19.38	-	-	0	0	-	19.38	19.18	19.38	-	-	0	-	-0.10%
2014-09-12	0	19.40	19.28	19.48	-	-	0	0	-	19.40	19.28	19.48	-	-	0	-	0.00%
2014-09-11	0	19.40	19.20	19.40	-	-	0	0	-	19.40	19.20	19.40	-	-	0	-	0.00%
2014-09-10	0	19.40	19.20	19.40	-	-	0	0	-	19.40	19.20	19.40	-	-	0	-	-0.82%
2014-09-08	0	19.56	19.56	19.76	-	-	0	0	-	19.56	19.56	19.76	-	-	0	-	0.41%
2014-09-05	0	19.48	19.48	19.68	-	-	0	0	-	19.48	19.48	19.68	-	-	0	-	0.10%
2014-09-04	0	19.46	19.40	19.60	-	-	0	0	-	19.46	19.40	19.60	-	-	0	-	0.00%
2014-09-03	0	19.46	19.34	19.54	-	-	0	0	-	19.46	19.34	19.54	-	-	0	-	0.00%
2014-09-02	0	19.46	19.28	19.48	-	-	0	0	-	19.46	19.28	19.48	-	-	0	-	-0.21%
2014-09-01	0	19.50	19.42	19.62	-	-	0	0	-	19.50	19.42	19.62	-	-	0	-	0.00%
2014-08-29	0	19.50	19.32	19.52	-	-	0	0	-	19.50	19.32	19.52	-	-	0	-	-0.71%
2014-08-28	0	19.64	19.52	19.72	-	-	0	0	-	19.64	19.52	19.72	-	-	0	-	0.00%
2014-08-27	0	19.64	19.56	19.76	-	-	0	0	-	19.64	19.56	19.76	-	-	0	-	0.00%
2014-08-26	0	19.64	19.60	19.80	-	-	0	0	-	19.64	19.60	19.80	-	-	0	-	0.00%
2014-08-25	0	19.64	19.62	19.82	-	-	0	0	-	19.64	19.62	19.82	-	-	0	-	0.00%
2014-08-22	0	19.64	19.64	19.84	-	-	0	0	-	19.64	19.64	19.84	-	-	0	-	0.20%
2014-08-21	0	19.60	19.46	19.66	-	-	0	0	-	19.60	19.46	19.66	-	-	0	-	0.00%
2014-08-20	0	19.60	19.60	19.80	-	-	0	0	-	19.60	19.60	19.80	-	-	0	-	0.41%
2014-08-19	0	19.52	19.52	19.72	-	-	0	0	-	19.52	19.52	19.72	-	-	0	-	0.93%
2014-08-18	0	19.34	19.28	19.48	-	-	0	0	-	19.34	19.28	19.48	-	-	0	-	0.00%
2014-08-15	0	19.34	19.34	19.54	19.32	19.32	500	9,660	19.320	19.34	19.34	19.54	19.32	19.32	500	19.320	0.31%
2014-08-14	0	19.28	19.28	19.48	-	-	0	0	-	19.28	19.28	19.48	-	-	0	-	0.10%
2014-08-13	0	19.26	19.26	19.46	-	-	0	0	-	19.26	19.26	19.46	-	-	0	-	0.63%
2014-08-12	0	19.14	19.14	19.34	-	-	0	0	-	19.14	19.14	19.34	-	-	0	-	0.53%
2014-08-11	0	19.04	19.04	19.24	-	-	0	0	-	19.04	19.04	19.24	-	-	0	-	0.00%
2014-08-08	0	19.04	18.84	19.04	-	-	0	0	-	19.04	18.84	19.04	-	-	0	-	-1.04%
2014-08-07	0	19.24	19.04	19.24	-	-	0	0	-	19.24	19.04	19.24	-	-	0	-	0.00%
2014-08-06	0	19.24	19.20	19.40	-	-	0	0	-	19.24	19.20	19.40	-	-	0	-	0.00%
2014-08-05	0	19.24	19.04	19.24	-	-	0	0	-	19.24	19.04	19.24	-	-	0	-	-1.13%
2014-08-04	0	19.46	19.26	19.46	-	-	0	0	-	19.46	19.26	19.46	-	-	0	-	-0.21%
2014-08-01	0	19.50	19.30	19.50	-	-	0	0	-	19.50	19.30	19.50	-	-	0	-	-0.61%
2014-07-31	0	19.62	19.46	19.66	-	-	0	0	-	19.62	19.46	19.66	-	-	0	-	0.00%
2014-07-30	0	19.62	19.58	19.78	-	-	0	0	-	19.62	19.58	19.78	-	-	0	-	0.00%
2014-07-29	0	19.62	19.62	19.82	-	-	0	0	-	19.62	19.62	19.82	-	-	0	-	0.51%
2014-07-28	0	19.52	19.52	19.72	-	-	0	0	-	19.52	19.52	19.72	-	-	0	-	0.72%
2014-07-25	0	19.38	19.38	19.58	-	-	0	0	-	19.38	19.38	19.58	-	-	0	-	0.62%
2014-07-24	0	19.26	19.26	19.46	-	-	0	0	-	19.26	19.26	19.46	-	-	0	-	0.00%
2014-07-23	0	19.26	19.26	19.46	-	-	0	0	-	19.26	19.26	19.46	-	-	0	-	0.94%
2014-07-22	0	19.08	19.08	19.28	-	-	0	0	-	19.08	19.08	19.28	-	-	0	-	0.63%
2014-07-21	0	18.96	18.96	19.16	-	-	0	0	-	18.96	18.96	19.16	-	-	0	-	0.00%
2014-07-18	0	18.96	18.92	19.12	-	-	0	0	-	18.96	18.92	19.12	-	-	0	-	0.00%
2014-07-17	0	18.96	18.96	19.16	-	-	0	0	-	18.96	18.96	19.16	-	-	0	-	0.00%
2014-07-16	0	18.96	18.90	19.10	-	-	0	0	-	18.96	18.90	19.10	-	-	0	-	0.00%
2014-07-15	0	18.96	18.82	19.02	-	-	0	0	-	18.96	18.82	19.02	-	-	0	-	0.00%
2014-07-14	0	18.96	18.78	18.98	-	-	0	0	-	18.96	18.78	18.98	-	-	0	-	-0.21%
2014-07-11	0	19.00	18.80	19.00	-	-	0	0	-	19.00	18.80	19.00	-	-	0	-	-0.11%
2014-07-10	0	19.02	18.96	19.16	-	-	0	0	-	19.02	18.96	19.16	-	-	0	-	0.00%
2014-07-09	0	19.02	18.82	19.02	-	-	0	0	-	19.02	18.82	19.02	-	-	0	-	-0.21%
2014-07-08	0	19.06	18.98	19.18	-	-	0	0	-	19.06	18.98	19.18	-	-	0	-	0.00%
2014-07-07	0	19.06	19.00	19.20	-	-	0	0	-	19.06	19.00	19.20	-	-	0	-	0.00%
2014-07-04	0	19.06	18.94	19.14	-	-	0	0	-	19.06	18.94	19.14	-	-	0	-	0.00%
2014-07-03	0	19.06	18.96	19.16	-	-	0	0	-	19.06	18.96	19.16	-	-	0	-	0.00%
2014-07-02	0	19.06	19.06	19.26	-	-	0	0	-	19.06	19.06	19.26	-	-	0	-	0.74%
2014-06-30	0	18.92	18.92	19.12	-	-	0	0	-	18.92	18.92	19.12	-	-	0	-	0.53%
2014-06-27	0	18.82	18.78	18.98	-	-	0	0	-	18.82	18.78	18.98	-	-	0	-	0.00%
2014-06-26	0	18.82	18.82	19.02	-	-	0	0	-	18.82	18.82	19.02	-	-	0	-	0.86%
2014-06-25	0	18.66	18.62	18.82	-	-	0	0	-	18.66	18.62	18.82	-	-	0	-	0.00%
2014-06-24	0	18.66	18.66	18.86	-	-	0	0	-	18.66	18.66	18.86	-	-	0	-	0.54%
2014-06-23	0	18.56	18.52	18.72	-	-	0	0	-	18.56	18.52	18.72	-	-	0	-	0.00%
2014-06-20	0	18.56	18.36	18.56	-	-	0	0	-	18.56	18.36	18.56	-	-	0	-	0.00%
2014-06-19	0	18.56	18.56	18.76	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	0.76%
2014-06-18	0	18.42	18.38	18.58	-	-	0	0	-	18.42	18.38	18.58	-	-	0	-	0.00%
2014-06-17	0	18.42	18.30	18.50	-	-	0	0	-	18.42	18.30	18.50	-	-	0	-	0.00%
2014-06-16	0	18.42	18.32	18.52	-	-	0	0	-	18.42	18.32	18.52	-	-	0	-	0.00%
2014-06-13	0	18.42	18.32	18.52	-	-	0	0	-	18.42	18.32	18.52	-	-	0	-	0.00%
2014-06-12	0	18.42	18.38	18.58	-	-	0	0	-	18.42	18.38	18.58	-	-	0	-	0.00%
2014-06-11	0	18.42	18.44	18.64	-	-	0	0	-	18.42	18.44	18.64	-	-	0	-	0.00%
2014-06-10	0	18.42	18.44	18.64	-	-	0	0	-	18.42	18.44	18.64	-	-	0	-	0.44%
2014-06-09	0	18.34	18.32	18.52	-	-	0	0	-	18.34	18.32	18.52	-	-	0	-	1.21%
2014-06-06	0	18.12	18.12	18.32	-	-	0	0	-	18.12	18.12	18.32	-	-	0	-	0.00%
2014-06-05	0	18.12	18.08	18.28	-	-	0	0	-	18.12	18.08	18.28	-	-	0	-	0.00%
2014-06-04	0	18.12	18.12	18.32	-	-	0	0	-	18.12	18.12	18.32	-	-	0	-	0.00%
2014-06-03	0	18.12	18.14	18.34	-	-	0	0	-	18.12	18.14	18.34	-	-	0	-	0.00%
2014-05-30	0	18.12	17.92	18.12	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	-0.44%
2014-05-29	0	18.20	18.06	18.26	-	-	0	0	-	18.20	18.06	18.26	-	-	0	-	0.00%
2014-05-28	0	18.20	18.12	18.32	-	-	0	0	-	18.20	18.12	18.32	-	-	0	-	0.00%
2014-05-27	0	18.20	18.04	18.24	-	-	0	0	-	18.20	18.04	18.24	-	-	0	-	0.00%
2014-05-26	0	18.20	18.18	18.38	-	-	0	0	-	18.20	18.18	18.38	-	-	0	-	0.00%
2014-05-23	0	18.20	18.18	18.28	-	-	0	0	-	18.20	18.18	18.28	-	-	0	-	0.00%
2014-05-22	0	18.20	18.20	18.40	-	-	0	0	-	18.20	18.20	18.40	-	-	0	-	1.22%
2014-05-21	0	17.98	17.94	18.14	-	-	0	0	-	17.98	17.94	18.14	-	-	0	-	0.00%
2014-05-20	0	17.98	17.90	18.10	-	-	0	0	-	17.98	17.90	18.10	-	-	0	-	-0.66%
2014-05-19	0	18.10	18.10	18.30	-	-	0	0	-	18.10	18.10	18.30	-	-	0	-	0.00%
2014-05-16	0	18.10	18.10	18.30	-	-	0	0	-	18.10	18.10	18.30	-	-	0	-	0.11%
2014-05-15	0	18.08	18.04	18.24	-	-	0	0	-	18.08	18.04	18.24	-	-	0	-	0.00%
2014-05-14	0	18.08	18.08	18.28	-	-	0	0	-	18.08	18.08	18.28	-	-	0	-	0.89%
2014-05-13	0	17.92	17.92	18.02	-	-	0	0	-	17.92	17.92	18.02	-	-	0	-	0.90%
2014-05-12	0	17.76	17.76	17.86	-	-	0	0	-	17.76	17.76	17.86	-	-	0	-	0.00%
2014-05-09	0	17.76	17.76	17.86	-	-	0	0	-	17.76	17.76	17.86	-	-	0	-	0.00%
2014-05-08	0	17.76	17.74	17.94	-	-	0	0	-	17.76	17.74	17.94	-	-	0	-	0.00%
2014-05-07	0	17.76	17.66	17.86	-	-	0	0	-	17.76	17.66	17.86	-	-	0	-	-0.67%
2014-05-05	0	17.88	17.84	18.04	-	-	0	0	-	17.88	17.84	18.04	-	-	0	-	0.00%
2014-05-02	0	17.88	17.86	18.06	-	-	0	0	-	17.88	17.86	18.06	-	-	0	-	0.00%
2014-04-30	0	17.88	17.88	18.08	-	-	0	0	-	17.88	17.88	18.08	-	-	0	-	0.34%
2014-04-29	0	17.82	17.82	17.92	-	-	0	0	-	17.82	17.82	17.92	-	-	0	-	0.34%
2014-04-28	0	17.76	17.72	17.92	-	-	0	0	-	17.76	17.72	17.92	-	-	0	-	0.00%
2014-04-25	0	17.76	17.66	17.86	-	-	0	0	-	17.76	17.66	17.86	-	-	0	-	-1.55%
2014-04-24	0	18.04	17.96	18.16	-	-	0	0	-	18.04	17.96	18.16	-	-	0	-	0.00%
2014-04-23	0	18.04	17.96	18.16	-	-	0	0	-	18.04	17.96	18.16	-	-	0	-	-0.66%
2014-04-22	0	18.16	18.06	18.26	-	-	0	0	-	18.16	18.06	18.26	-	-	0	-	-0.44%
2014-04-17	0	18.24	18.18	18.38	-	-	0	0	-	18.24	18.18	18.38	-	-	0	-	0.00%
2014-04-16	0	18.24	18.16	18.24	-	-	0	0	-	18.24	18.16	18.24	-	-	0	-	-0.44%
2014-04-15	0	18.32	18.26	18.46	-	-	0	0	-	18.32	18.26	18.46	-	-	0	-	0.00%
2014-04-14	0	18.32	18.22	18.42	-	-	0	0	-	18.32	18.22	18.42	-	-	0	-	-0.43%
2014-04-11	0	18.40	18.34	18.54	-	-	0	0	-	18.40	18.34	18.54	-	-	0	-	0.00%
2014-04-10	0	18.40	18.40	18.60	-	-	0	0	-	18.40	18.40	18.60	-	-	0	-	0.33%
2014-04-09	0	18.34	18.34	18.42	-	-	0	0	-	18.34	18.34	18.42	-	-	0	-	1.44%
2014-04-08	0	18.08	18.08	18.28	-	-	0	0	-	18.08	18.08	18.28	-	-	0	-	0.11%
2014-04-07	0	18.06	18.06	18.26	-	-	0	0	-	18.06	18.06	18.26	-	-	0	-	0.78%
2014-04-04	0	17.92	17.88	18.08	-	-	0	0	-	17.92	17.88	18.08	-	-	0	-	0.00%
2014-04-03	0	17.92	17.92	18.12	-	-	0	0	-	17.92	17.92	18.12	-	-	0	-	0.00%
2014-04-02	0	17.92	17.92	17.98	-	-	0	0	-	17.92	17.92	17.98	-	-	0	-	0.34%
2014-04-01	0	17.86	17.86	18.06	-	-	0	0	-	17.86	17.86	18.06	-	-	0	-	1.13%
2014-03-31	0	17.66	17.66	17.86	-	-	0	0	-	17.66	17.66	17.86	-	-	0	-	0.46%
2014-03-28	0	17.58	17.58	17.78	-	-	0	0	-	17.58	17.58	17.78	-	-	0	-	0.11%
2014-03-27	0	17.56	17.56	17.76	-	-	0	0	-	17.56	17.56	17.76	-	-	0	-	0.80%
2014-03-26	0	17.42	17.42	17.62	-	-	0	0	-	17.42	17.42	17.62	-	-	0	-	0.23%
2014-03-25	0	17.38	17.38	17.58	-	-	0	0	-	17.38	17.38	17.58	-	-	0	-	0.93%
2014-03-24	0	17.22	17.22	17.42	-	-	0	0	-	17.22	17.22	17.42	-	-	0	-	1.18%
2014-03-21	0	17.02	16.94	17.02	-	-	0	0	-	17.02	16.94	17.02	-	-	0	-	0.00%
2014-03-20	0	17.02	16.94	17.14	-	-	0	0	-	17.02	16.94	17.14	-	-	0	-	-0.82%
2014-03-19	0	17.16	17.12	17.22	-	-	0	0	-	17.16	17.12	17.22	-	-	0	-	0.00%
2014-03-18	0	17.16	17.16	17.28	-	-	0	0	-	17.16	17.16	17.28	-	-	0	-	0.94%
2014-03-17	0	17.00	17.00	17.20	-	-	0	0	-	17.00	17.00	17.20	-	-	0	-	0.83%
2014-03-14	0	16.86	16.78	16.86	-	-	0	0	-	16.86	16.78	16.86	-	-	0	-	-1.17%
2014-03-13	0	17.06	16.98	17.06	-	-	0	0	-	17.06	16.98	17.06	-	-	0	-	0.00%
2014-03-12	0	17.06	16.98	17.06	-	-	0	0	-	17.06	16.98	17.06	-	-	0	-	-0.93%
2014-03-11	0	17.22	17.20	17.40	-	-	0	0	-	17.22	17.20	17.40	-	-	0	-	0.00%
2014-03-10	0	17.22	17.14	17.34	-	-	0	0	-	17.22	17.14	17.34	-	-	0	-	-0.92%
2014-03-07	0	17.38	17.38	17.46	-	-	0	0	-	17.38	17.38	17.46	-	-	0	-	0.70%
2014-03-06	0	17.26	17.26	17.46	-	-	0	0	-	17.26	17.26	17.46	-	-	0	-	0.82%
2014-03-05	0	17.12	17.12	17.32	-	-	0	0	-	17.12	17.12	17.32	-	-	0	-	0.12%
2014-03-04	0	17.10	17.02	17.22	-	-	0	0	-	17.10	17.02	17.22	-	-	0	-	-0.81%
2014-03-03	0	17.24	17.14	17.24	-	-	0	0	-	17.24	17.14	17.24	-	-	0	-	-0.92%
2014-02-28	0	17.40	17.30	17.40	-	-	0	0	-	17.40	17.30	17.40	-	-	0	-	-0.23%
2014-02-27	0	17.44	17.36	17.56	-	-	0	0	-	17.44	17.36	17.56	-	-	0	-	0.00%
2014-02-26	0	17.44	17.38	17.48	-	-	0	0	-	17.44	17.38	17.48	-	-	0	-	0.00%
2014-02-25	0	17.44	17.38	17.58	-	-	0	0	-	17.44	17.38	17.58	-	-	0	-	0.00%
2014-02-24	0	17.44	17.34	17.54	-	-	0	0	-	17.44	17.34	17.54	-	-	0	-	-0.23%
2014-02-21	0	17.48	17.48	17.68	-	-	0	0	-	17.48	17.48	17.68	-	-	0	-	0.11%
2014-02-20	0	17.46	17.36	17.56	-	-	0	0	-	17.46	17.36	17.56	-	-	0	-	-1.13%
2014-02-19	0	17.66	17.56	17.76	-	-	0	0	-	17.66	17.56	17.76	-	-	0	-	0.00%
2014-02-18	0	17.66	17.56	17.76	-	-	0	0	-	17.66	17.56	17.76	-	-	0	-	0.00%
2014-02-17	0	17.66	17.66	17.86	-	-	0	0	-	17.66	17.66	17.86	-	-	0	-	0.46%
2014-02-14	0	17.58	17.58	17.78	-	-	0	0	-	17.58	17.58	17.78	-	-	0	-	0.23%
2014-02-13	0	17.54	17.46	17.54	-	-	0	0	-	17.54	17.46	17.54	-	-	0	-	-0.11%
2014-02-12	0	17.56	17.56	17.66	-	-	0	0	-	17.56	17.56	17.66	-	-	0	-	1.27%
2014-02-11	0	17.34	17.34	17.54	-	-	0	0	-	17.34	17.34	17.54	-	-	0	-	0.58%
2014-02-10	0	17.24	17.24	17.44	-	-	0	0	-	17.24	17.24	17.44	-	-	0	-	0.35%
2014-02-07	0	17.18	17.16	17.36	-	-	0	0	-	17.18	17.16	17.36	-	-	0	-	0.82%
2014-02-06	0	17.04	17.02	17.22	-	-	0	0	-	17.04	17.02	17.22	-	-	0	-	0.00%
2014-02-05	0	17.04	16.94	17.04	-	-	0	0	-	17.04	16.94	17.04	-	-	0	-	-1.73%
2014-02-04	0	17.34	17.14	17.34	-	-	0	0	-	17.34	17.14	17.34	-	-	0	-	-1.37%
2014-01-30	0	17.58	17.48	17.68	-	-	0	0	-	17.58	17.48	17.68	-	-	0	-	0.00%
2014-01-29	0	17.58	17.56	17.66	-	-	0	0	-	17.58	17.56	17.66	-	-	0	-	0.00%
2014-01-28	0	17.58	17.38	17.58	-	-	0	0	-	17.58	17.38	17.58	-	-	0	-	0.00%
2014-01-27	0	17.58	17.38	17.58	-	-	0	0	-	17.58	17.38	17.58	-	-	0	-	-2.12%
2014-01-24	0	17.96	17.86	18.06	-	-	0	0	-	17.96	17.86	18.06	-	-	0	-	-0.44%
2014-01-23	0	18.04	17.88	18.08	-	-	0	0	-	18.04	17.88	18.08	-	-	0	-	0.00%
2014-01-22	0	18.04	17.98	18.18	-	-	0	0	-	18.04	17.98	18.18	-	-	0	-	0.00%
2014-01-21	0	18.04	17.94	18.14	-	-	0	0	-	18.04	17.94	18.14	-	-	0	-	-0.44%
2014-01-20	0	18.12	17.92	18.12	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	-0.22%
2014-01-17	0	18.16	17.98	18.18	18.16	18.18	20,000	363,300	18.165	18.16	17.98	18.18	18.16	18.18	20,000	18.165	0.44%
2014-01-16	0	18.08	18.08	18.28	-	-	0	0	-	18.08	18.08	18.28	-	-	0	-	0.00%
2014-01-15	0	18.08	18.06	18.26	-	-	0	0	-	18.08	18.06	18.26	-	-	0	-	0.00%
2014-01-14	0	18.08	17.96	18.08	18.16	18.22	40,500	736,110	18.176	18.08	17.96	18.08	18.16	18.22	40,500	18.176	-0.99%
2014-01-13	0	18.26	18.26	18.46	-	-	0	0	-	18.26	18.26	18.46	-	-	0	-	0.44%
2014-01-10	0	18.18	18.04	18.24	-	-	0	0	-	18.18	18.04	18.24	-	-	0	-	0.00%
2014-01-09	0	18.18	17.98	18.18	-	-	0	0	-	18.18	17.98	18.18	-	-	0	-	-0.87%
2014-01-08	0	18.34	18.14	18.34	-	-	0	0	-	18.34	18.14	18.34	-	-	0	-	-0.11%
2014-01-07	0	18.36	18.16	18.36	-	-	0	0	-	18.36	18.16	18.36	-	-	0	-	-0.65%
2014-01-06	0	18.48	18.28	18.48	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	-1.18%
2014-01-03	0	18.70	18.50	18.70	-	-	0	0	-	18.70	18.50	18.70	-	-	0	-	-1.58%
2014-01-02	0	19.00	18.78	18.98	-	-	0	0	-	19.00	18.78	18.98	-	-	0	-	-0.21%
2013-12-31	0	19.04	19.04	19.24	-	-	0	0	-	19.04	19.04	19.24	-	-	0	-	0.21%
2013-12-30	0	19.00	19.00	19.20	-	-	0	0	-	19.00	19.00	19.20	-	-	0	-	0.32%
2013-12-27	0	18.94	18.94	19.14	-	-	0	0	-	18.94	18.94	19.14	-	-	0	-	0.21%
2013-12-24	0	18.90	18.84	19.02	-	-	0	0	-	18.90	18.84	19.02	-	-	0	-	0.00%
2013-12-23	0	18.90	18.76	18.96	-	-	0	0	-	18.90	18.76	18.96	-	-	0	-	0.00%
2013-12-20	0	18.90	18.72	18.92	-	-	0	0	-	18.90	18.72	18.92	-	-	0	-	0.00%
2013-12-19	0	18.90	18.78	18.98	-	-	0	0	-	18.90	18.78	18.98	-	-	0	-	0.00%
2013-12-18	0	18.90	18.86	19.06	-	-	0	0	-	18.90	18.86	19.06	-	-	0	-	0.00%
2013-12-17	0	18.90	18.78	18.98	-	-	0	0	-	18.90	18.78	18.98	-	-	0	-	0.00%
2013-12-16	0	18.90	18.70	18.90	-	-	0	0	-	18.90	18.70	18.90	-	-	0	-	-0.74%
2013-12-13	0	19.04	18.84	19.04	-	-	0	0	-	19.04	18.84	19.04	-	-	0	-	-0.31%
2013-12-12	0	19.10	18.88	19.08	-	-	0	0	-	19.10	18.88	19.08	-	-	0	-	-0.10%
2013-12-11	0	19.12	19.02	19.22	-	-	0	0	-	19.12	19.02	19.22	-	-	0	-	0.00%
2013-12-10	0	19.12	19.10	19.30	-	-	0	0	-	19.12	19.10	19.30	-	-	0	-	0.10%
2013-12-09	0	19.10	19.10	19.30	-	-	0	0	-	19.10	19.10	19.30	-	-	0	-	0.95%
2013-12-06	0	18.92	18.82	19.02	-	-	0	0	-	18.92	18.82	19.02	-	-	0	-	0.00%
2013-12-05	0	18.92	18.92	19.12	-	-	0	0	-	18.92	18.92	19.12	-	-	0	-	0.21%
2013-12-04	0	18.88	18.84	19.04	-	-	0	0	-	18.88	18.84	19.04	-	-	0	-	0.00%
2013-12-03	0	18.88	18.80	19.00	-	-	0	0	-	18.88	18.80	19.00	-	-	0	-	0.00%
2013-12-02	0	18.88	18.88	19.08	-	-	0	0	-	18.88	18.88	19.08	-	-	0	-	0.75%
2013-11-29	0	18.74	18.74	18.94	-	-	0	0	-	18.74	18.74	18.94	-	-	0	-	0.75%
2013-11-28	0	18.60	18.58	18.78	-	-	0	0	-	18.60	18.58	18.78	-	-	0	-	0.22%
2013-11-27	0	18.56	18.48	18.68	-	-	0	0	-	18.56	18.48	18.68	-	-	0	-	0.00%
2013-11-26	0	18.56	18.48	18.68	-	-	0	0	-	18.56	18.48	18.68	-	-	0	-	0.00%
2013-11-25	0	18.56	18.48	18.68	-	-	0	0	-	18.56	18.48	18.68	-	-	0	-	0.00%
2013-11-22	0	18.56	18.44	18.64	-	-	0	0	-	18.56	18.44	18.64	-	-	0	-	0.00%
2013-11-21	0	18.56	18.38	18.58	-	-	0	0	-	18.56	18.38	18.58	-	-	0	-	-1.59%
2013-11-20	0	18.86	18.70	18.90	-	-	0	0	-	18.86	18.70	18.90	-	-	0	-	0.00%
2013-11-19	0	18.86	18.86	19.06	-	-	0	0	-	18.86	18.86	19.06	-	-	0	-	0.43%
2013-11-18	0	18.78	18.78	18.98	-	-	0	0	-	18.78	18.78	18.98	-	-	0	-	1.19%
2013-11-15	0	18.56	18.56	18.76	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	0.98%
2013-11-14	0	18.38	18.24	18.44	-	-	0	0	-	18.38	18.24	18.44	-	-	0	-	0.00%
2013-11-13	0	18.38	18.18	18.38	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	-1.29%
2013-11-12	0	18.62	18.56	18.76	-	-	0	0	-	18.62	18.56	18.76	-	-	0	-	0.00%
2013-11-11	0	18.62	18.42	18.62	-	-	0	0	-	18.62	18.42	18.62	-	-	0	-	-0.75%
2013-11-08	0	18.76	18.54	18.74	-	-	0	0	-	18.76	18.54	18.74	-	-	0	-	-0.32%
2013-11-07	0	18.82	18.76	18.96	-	-	0	0	-	18.82	18.76	18.96	-	-	0	-	0.00%
2013-11-06	0	18.82	18.72	18.92	-	-	0	0	-	18.82	18.72	18.92	-	-	0	-	0.00%
2013-11-05	0	18.82	18.62	18.82	-	-	0	0	-	18.82	18.62	18.82	-	-	0	-	-0.63%
2013-11-04	0	18.94	18.74	18.94	-	-	0	0	-	18.94	18.74	18.94	-	-	0	-	-1.15%
2013-11-01	0	19.16	18.96	19.16	-	-	0	0	-	19.16	18.96	19.16	-	-	0	-	-0.10%
2013-10-31	0	19.18	19.06	19.26	-	-	0	0	-	19.18	19.06	19.26	-	-	0	-	0.00%
2013-10-30	0	19.18	19.16	19.36	-	-	0	0	-	19.18	19.16	19.36	-	-	0	-	0.00%
2013-10-29	0	19.18	19.10	19.30	-	-	0	0	-	19.18	19.10	19.30	-	-	0	-	0.00%
2013-10-28	0	19.18	19.00	19.20	-	-	0	0	-	19.18	19.00	19.20	-	-	0	-	0.00%
2013-10-25	0	19.18	19.00	19.20	-	-	0	0	-	19.18	19.00	19.20	-	-	0	-	0.00%
2013-10-24	0	19.18	19.18	19.38	-	-	0	0	-	19.18	19.18	19.38	-	-	0	-	0.00%
2013-10-23	0	19.18	19.08	19.28	-	-	0	0	-	19.18	19.08	19.28	-	-	0	-	0.00%
2013-10-22	0	19.18	19.12	19.32	-	-	0	0	-	19.18	19.12	19.32	-	-	0	-	0.00%
2013-10-21	0	19.18	19.12	19.32	-	-	0	0	-	19.18	19.12	19.32	-	-	0	-	0.00%
2013-10-18	0	19.18	19.18	19.38	-	-	0	0	-	19.18	19.18	19.38	-	-	0	-	0.52%
2013-10-17	0	19.08	19.08	19.28	-	-	0	0	-	19.08	19.08	19.28	-	-	0	-	0.53%
2013-10-16	0	18.98	18.92	19.12	-	-	0	0	-	18.98	18.92	19.12	-	-	0	-	0.00%
2013-10-15	0	18.98	18.98	19.18	-	-	0	0	-	18.98	18.98	19.18	-	-	0	-	0.85%
2013-10-11	0	18.82	18.82	19.02	-	-	0	0	-	18.82	18.82	19.02	-	-	0	-	0.97%
2013-10-10	0	18.64	18.64	18.84	-	-	0	0	-	18.64	18.64	18.84	-	-	0	-	0.32%
2013-10-09	0	18.58	18.58	18.78	-	-	0	0	-	18.58	18.58	18.78	-	-	0	-	0.00%
2013-10-08	0	18.58	18.58	18.78	-	-	0	0	-	18.58	18.58	18.78	-	-	0	-	0.11%
2013-10-07	0	18.56	18.42	18.62	-	-	0	0	-	18.56	18.42	18.62	-	-	0	-	0.00%
2013-10-04	0	18.56	18.56	18.76	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	0.00%
2013-10-03	0	18.56	18.56	18.76	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	0.43%
2013-10-02	0	18.48	18.28	18.48	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	0.00%
2013-09-30	0	18.48	18.28	18.48	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	-1.18%
2013-09-27	0	18.70	18.60	18.80	-	-	0	0	-	18.70	18.60	18.80	-	-	0	-	0.00%
2013-09-26	0	18.70	18.52	18.72	-	-	0	0	-	18.70	18.52	18.72	-	-	0	-	0.00%
2013-09-25	0	18.70	18.50	18.70	-	-	0	0	-	18.70	18.50	18.70	-	-	0	-	-0.53%
2013-09-24	0	18.80	18.62	18.82	-	-	0	0	-	18.80	18.62	18.82	-	-	0	-	0.00%
2013-09-23	0	18.80	18.74	18.94	-	-	0	0	-	18.80	18.74	18.94	-	-	0	-	0.00%
2013-09-19	0	18.80	18.80	19.00	-	-	0	0	-	18.80	18.80	19.00	-	-	0	-	1.40%
2013-09-18	0	18.54	18.40	18.60	-	-	0	0	-	18.54	18.40	18.60	-	-	0	-	0.00%
2013-09-17	0	18.54	18.48	18.68	-	-	0	0	-	18.54	18.48	18.68	-	-	0	-	0.00%
2013-09-16	0	18.54	18.54	18.74	-	-	0	0	-	18.54	18.54	18.74	-	-	0	-	0.98%
2013-09-13	0	18.36	18.16	18.36	-	-	0	0	-	18.36	18.16	18.36	-	-	0	-	-0.43%
2013-09-12	0	18.44	18.44	18.64	-	-	0	0	-	18.44	18.44	18.64	-	-	0	-	0.00%
2013-09-11	0	18.44	18.44	18.64	-	-	0	0	-	18.44	18.44	18.64	-	-	0	-	0.00%
2013-09-10	0	18.44	18.44	18.64	18.16	18.16	500	9,080	18.160	18.44	18.44	18.64	18.16	18.16	500	18.160	1.65%
2013-09-09	0	18.14	18.14	18.34	-	-	0	0	-	18.14	18.14	18.34	-	-	0	-	1.80%
2013-09-06	0	17.82	17.82	18.02	-	-	0	0	-	17.82	17.82	18.02	-	-	0	-	0.34%
2013-09-05	0	17.76	17.76	17.96	-	-	0	0	-	17.76	17.76	17.96	-	-	0	-	0.91%
2013-09-04	0	17.60	17.60	17.80	-	-	0	0	-	17.60	17.60	17.80	-	-	0	-	0.46%
2013-09-03	0	17.52	17.52	17.72	-	-	0	0	-	17.52	17.52	17.72	-	-	0	-	0.46%
2013-09-02	0	17.44	17.42	17.62	-	-	0	0	-	17.44	17.42	17.62	-	-	0	-	0.00%
2013-08-30	0	17.44	17.24	17.44	17.44	17.44	500	8,720	17.440	17.44	17.24	17.44	17.44	17.44	500	17.440	1.87%
2013-08-29	0	17.12	17.12	17.32	-	-	0	0	-	17.12	17.12	17.32	-	-	0	-	0.00%
2013-08-28	0	17.12	16.92	17.12	-	-	0	0	-	17.12	16.92	17.12	-	-	0	-	-0.81%
2013-08-27	0	17.26	17.06	17.26	-	-	0	0	-	17.26	17.06	17.26	-	-	0	-	-0.12%
2013-08-26	0	17.28	17.28	17.48	-	-	0	0	-	17.28	17.28	17.48	-	-	0	-	0.82%
2013-08-23	0	17.14	17.08	17.28	-	-	0	0	-	17.14	17.08	17.28	-	-	0	-	0.00%
2013-08-22	0	17.14	16.96	17.16	-	-	0	0	-	17.14	16.96	17.16	-	-	0	-	-0.81%
2013-08-21	0	17.28	17.08	17.28	-	-	0	0	-	17.28	17.08	17.28	-	-	0	-	0.00%
2013-08-20	0	17.28	17.08	17.28	-	-	0	0	-	17.28	17.08	17.28	-	-	0	-	-2.48%
2013-08-19	0	17.72	17.52	17.72	-	-	0	0	-	17.72	17.52	17.72	-	-	0	-	-1.23%
2013-08-16	0	17.94	17.74	17.94	-	-	0	0	-	17.94	17.74	17.94	-	-	0	-	-0.22%
2013-08-15	0	17.98	17.78	17.98	-	-	0	0	-	17.98	17.78	17.98	-	-	0	-	-0.55%
2013-08-13	0	18.08	18.06	18.26	-	-	0	0	-	18.08	18.06	18.26	-	-	0	-	0.56%
2013-08-12	0	17.98	17.98	18.18	-	-	0	0	-	17.98	17.98	18.18	-	-	0	-	0.67%
2013-08-09	0	17.86	17.72	17.92	-	-	0	0	-	17.86	17.72	17.92	-	-	0	-	0.00%
2013-08-08	0	17.86	17.76	17.96	-	-	0	0	-	17.86	17.76	17.96	-	-	0	-	0.00%
2013-08-07	0	17.86	17.68	17.88	17.78	17.86	3,000	53,440	17.813	17.86	17.68	17.88	17.78	17.86	3,000	17.813	0.00%
2013-08-06	0	17.86	17.70	17.90	17.84	17.86	3,000	53,560	17.853	17.86	17.70	17.90	17.84	17.86	3,000	17.853	-0.56%
2013-08-05	0	17.96	17.86	18.06	17.96	17.96	2,000	35,920	17.960	17.96	17.86	18.06	17.96	17.96	2,000	17.960	0.45%
2013-08-02	0	17.88	17.70	17.90	17.88	17.90	2,000	35,780	17.890	17.88	17.70	17.90	17.88	17.90	2,000	17.890	2.17%
2013-08-01	0	17.50	17.40	17.60	17.50	17.50	2,000	35,000	17.500	17.50	17.40	17.60	17.50	17.50	2,000	17.500	2.70%
2013-07-31	0	17.04	16.82	17.02	-	-	0	0	-	17.04	16.82	17.02	-	-	0	-	-1.96%
2013-07-30	0	17.38	17.18	17.38	-	-	0	0	-	17.38	17.18	17.38	-	-	0	-	-1.14%
2013-07-29	0	17.58	17.38	17.58	-	-	0	0	-	17.58	17.38	17.58	-	-	0	-	-0.45%
2013-07-26	0	17.66	17.46	17.66	-	-	0	0	-	17.66	17.46	17.66	-	-	0	-	-0.11%
2013-07-25	0	17.68	17.56	17.76	17.68	17.68	500	8,840	17.680	17.68	17.56	17.76	17.68	17.68	500	17.680	0.80%
2013-07-24	0	17.54	17.54	17.74	-	-	0	0	-	17.54	17.54	17.74	-	-	0	-	0.57%
2013-07-23	0	17.44	17.44	17.64	-	-	0	0	-	17.44	17.44	17.64	-	-	0	-	1.63%
2013-07-22	0	17.16	17.16	17.36	-	-	0	0	-	17.16	17.16	17.36	-	-	0	-	0.00%
2013-07-19	0	17.16	17.04	17.24	-	-	0	0	-	17.16	17.04	17.24	-	-	0	-	0.00%
2013-07-18	0	17.16	17.00	17.20	-	-	0	0	-	17.16	17.00	17.20	-	-	0	-	0.00%
2013-07-17	0	17.16	17.02	17.22	-	-	0	0	-	17.16	17.02	17.22	-	-	0	-	0.00%
2013-07-16	0	17.16	16.96	17.16	-	-	0	0	-	17.16	16.96	17.16	-	-	0	-	-0.23%
2013-07-15	0	17.20	17.00	17.20	17.20	17.20	500	8,600	17.200	17.20	17.00	17.20	17.20	17.20	500	17.200	2.26%
2013-07-12	0	16.82	16.82	17.02	-	-	0	0	-	16.82	16.82	17.02	-	-	0	-	0.36%
2013-07-11	0	16.76	16.76	16.96	-	-	0	0	-	16.76	16.76	16.96	-	-	0	-	4.23%
2013-07-10	0	16.08	16.08	16.28	-	-	0	0	-	16.08	16.08	16.28	-	-	0	-	0.37%
2013-07-09	0	16.02	16.02	16.22	-	-	0	0	-	16.02	16.02	16.22	-	-	0	-	0.63%
2013-07-08	0	15.92	15.72	15.92	-	-	0	0	-	15.92	15.72	15.92	-	-	0	-	-0.25%
2013-07-05	0	15.96	15.96	16.16	-	-	0	0	-	15.96	15.96	16.16	-	-	0	-	0.88%
2013-07-04	0	15.82	15.76	15.96	-	-	0	0	-	15.82	15.76	15.96	-	-	0	-	0.00%
2013-07-03	0	15.82	15.62	15.82	-	-	0	0	-	15.82	15.62	15.82	-	-	0	-	-1.74%
2013-07-02	0	16.10	16.06	16.26	16.10	16.76	8,500	138,610	16.307	16.10	16.06	16.26	16.10	16.76	8,500	16.307	-2.90%
2013-06-28	0	16.58	16.58	16.78	16.50	16.72	9,000	149,610	16.623	16.58	16.58	16.78	16.50	16.72	9,000	16.623	1.59%
2013-06-27	0	16.32	16.32	16.52	-	-	0	0	-	16.32	16.32	16.52	-	-	0	-	1.37%
2013-06-26	0	16.10	16.10	16.30	-	-	0	0	-	16.10	16.10	16.30	-	-	0	-	0.12%
2013-06-25	0	16.08	15.90	16.10	-	-	0	0	-	16.08	15.90	16.10	-	-	0	-	-0.50%
2013-06-24	0	16.16	15.96	16.16	-	-	0	0	-	16.16	15.96	16.16	-	-	0	-	-1.10%
2013-06-21	0	16.34	16.14	16.34	-	-	0	0	-	16.34	16.14	16.34	-	-	0	-	-2.39%
2013-06-20	0	16.74	16.54	16.74	-	-	0	0	-	16.74	16.54	16.74	-	-	0	-	-2.33%
2013-06-19	0	17.14	16.96	17.16	-	-	0	0	-	17.14	16.96	17.16	-	-	0	-	0.00%
2013-06-18	0	17.14	17.02	17.22	-	-	0	0	-	17.14	17.02	17.22	-	-	0	-	0.00%
2013-06-17	0	17.14	17.14	17.34	-	-	0	0	-	17.14	17.14	17.34	-	-	0	-	0.35%
2013-06-14	0	17.08	17.08	17.28	-	-	0	0	-	17.08	17.08	17.28	-	-	0	-	0.12%
2013-06-13	0	17.06	16.86	17.06	-	-	0	0	-	17.06	16.86	17.06	-	-	0	-	-0.93%
2013-06-11	0	17.22	17.02	17.22	-	-	0	0	-	17.22	17.02	17.22	-	-	0	-	-2.27%
2013-06-10	0	17.62	17.42	17.62	-	-	0	0	-	17.62	17.42	17.62	-	-	0	-	-0.45%
2013-06-07	0	17.70	17.50	17.70	-	-	0	0	-	17.70	17.50	17.70	-	-	0	-	-0.23%
2013-06-06	0	17.74	17.54	17.74	-	-	0	0	-	17.74	17.54	17.74	-	-	0	-	-0.78%
2013-06-05	0	17.88	17.70	17.90	-	-	0	0	-	17.88	17.70	17.90	-	-	0	-	-0.22%
2013-06-04	0	17.92	17.80	18.00	-	-	0	0	-	17.92	17.80	18.00	-	-	0	-	0.00%
2013-06-03	0	17.92	17.72	17.92	-	-	0	0	-	17.92	17.72	17.92	-	-	0	-	-0.67%
2013-05-31	0	18.04	17.86	18.06	-	-	0	0	-	18.04	17.86	18.06	-	-	0	-	0.00%
2013-05-30	0	18.04	17.88	18.08	-	-	9,000	163,350	18.150	18.04	17.88	18.08	-	-	9,000	18.150	0.00%
2013-05-29	0	18.04	18.02	18.22	-	-	22,000	399,960	18.180	18.04	18.02	18.22	-	-	22,000	18.180	0.00%
2013-05-28	0	18.04	17.96	18.16	-	-	4,000	72,560	18.140	18.04	17.96	18.16	-	-	4,000	18.140	0.00%
2013-05-27	0	18.04	17.86	18.06	-	-	10,000	180,100	18.010	18.04	17.86	18.06	-	-	10,000	18.010	0.00%
2013-05-24	0	18.04	17.84	18.04	-	-	0	0	-	18.04	17.84	18.04	-	-	0	-	-0.33%
2013-05-23	0	18.10	17.92	18.12	-	-	0	0	-	18.10	17.92	18.12	-	-	0	-	-2.58%
2013-05-22	0	18.58	18.38	18.58	18.60	18.60	1,000	18,600	18.600	18.58	18.38	18.58	18.60	18.60	1,000	18.600	1.20%
2013-05-21	0	18.36	18.36	18.56	-	-	18,000	334,800	18.600	18.36	18.36	18.56	-	-	18,000	18.600	0.11%
2013-05-20	0	18.34	18.32	18.52	18.34	18.34	2,500	45,850	18.340	18.34	18.32	18.52	18.34	18.34	2,500	18.340	-0.43%
2013-05-16	0	18.42	18.40	18.60	-	-	0	0	-	18.42	18.40	18.60	-	-	0	-	0.00%
2013-05-15	0	18.42	18.30	18.50	-	-	0	0	-	18.42	18.30	18.50	-	-	0	-	0.00%
2013-05-14	0	18.42	18.34	18.54	-	-	0	0	-	18.42	18.34	18.54	-	-	0	-	0.00%
2013-05-13	0	18.42	18.20	18.40	-	-	0	0	-	18.42	18.20	18.40	-	-	0	-	-1.07%
2013-05-10	0	18.62	18.42	18.62	-	-	0	0	-	18.62	18.42	18.62	-	-	0	-	-0.32%
2013-05-09	0	18.68	18.68	18.88	-	-	0	0	-	18.68	18.68	18.88	-	-	0	-	0.32%
2013-05-08	0	18.62	18.62	18.82	-	-	0	0	-	18.62	18.62	18.82	-	-	0	-	1.31%
2013-05-07	0	18.38	18.38	18.58	-	-	0	0	-	18.38	18.38	18.58	-	-	0	-	0.99%
2013-05-06	0	18.20	18.20	18.40	-	-	0	0	-	18.20	18.20	18.40	-	-	0	-	0.89%
2013-05-03	0	18.04	18.04	18.24	-	-	0	0	-	18.04	18.04	18.24	-	-	0	-	0.00%
2013-05-02	0	18.04	18.04	18.24	-	-	0	0	-	18.04	18.04	18.24	-	-	0	-	0.11%
2013-04-30	0	18.02	18.02	18.22	-	-	0	0	-	18.02	18.02	18.22	-	-	0	-	0.00%
2013-04-29	0	18.02	17.86	18.06	-	-	0	0	-	18.02	17.86	18.06	-	-	0	-	0.00%
2013-04-26	0	18.02	17.94	18.14	-	-	0	0	-	18.02	17.94	18.14	-	-	0	-	0.00%
2013-04-25	0	18.02	18.02	18.22	-	-	0	0	-	18.02	18.02	18.22	-	-	0	-	1.12%
2013-04-24	0	17.82	17.82	18.02	-	-	0	0	-	17.82	17.82	18.02	-	-	0	-	0.68%
2013-04-23	0	17.70	17.54	17.74	-	-	0	0	-	17.70	17.54	17.74	-	-	0	-	0.00%
2013-04-22	0	17.70	17.62	17.82	17.70	17.70	500	8,850	17.700	17.70	17.62	17.82	17.70	17.70	500	17.700	0.34%
2013-04-19	0	17.64	17.64	17.84	-	-	0	0	-	17.64	17.64	17.84	-	-	0	-	0.46%
2013-04-18	0	17.56	17.36	17.56	17.56	17.56	500	8,780	17.560	17.56	17.36	17.56	17.56	17.56	500	17.560	-0.57%
2013-04-17	0	17.66	17.46	17.66	-	-	0	0	-	17.66	17.46	17.66	-	-	0	-	0.00%
2013-04-16	0	17.66	17.46	17.66	-	-	0	0	-	17.66	17.46	17.66	-	-	0	-	0.00%
2013-04-15	0	17.66	17.52	17.72	-	-	0	0	-	17.66	17.52	17.72	-	-	0	-	0.00%
2013-04-12	0	17.66	17.58	17.78	-	-	0	0	-	17.66	17.58	17.78	-	-	0	-	0.00%
2013-04-11	0	17.66	17.66	17.86	-	-	0	0	-	17.66	17.66	17.86	-	-	0	-	0.91%
2013-04-10	0	17.50	17.48	17.68	-	-	0	0	-	17.50	17.48	17.68	-	-	0	-	0.00%
2013-04-09	0	17.50	17.40	17.60	-	-	0	0	-	17.50	17.40	17.60	-	-	0	-	0.00%
2013-04-08	0	17.50	17.30	17.50	-	-	0	0	-	17.50	17.30	17.50	-	-	0	-	-0.68%
2013-04-05	0	17.62	17.42	17.62	-	-	0	0	-	17.62	17.42	17.62	-	-	0	-	-2.54%
2013-04-03	0	18.08	17.88	18.08	-	-	0	0	-	18.08	17.88	18.08	-	-	0	-	-0.11%
2013-04-02	0	18.10	18.00	18.20	-	-	0	0	-	18.10	18.00	18.20	-	-	0	-	0.00%
2013-03-28	0	18.10	17.96	18.16	-	-	0	0	-	18.10	17.96	18.16	-	-	0	-	0.00%
2013-03-27	0	18.10	18.10	18.30	-	-	0	0	-	18.10	18.10	18.30	-	-	0	-	0.00%
2013-03-26	0	18.10	18.02	18.22	-	-	0	0	-	18.10	18.02	18.22	-	-	0	-	0.00%
2013-03-25	0	18.10	18.06	18.26	-	-	0	0	-	18.10	18.06	18.26	-	-	0	-	0.00%
2013-03-22	0	18.10	17.90	18.10	-	-	0	0	-	18.10	17.90	18.10	-	-	0	-	-0.88%
2013-03-21	0	18.26	18.06	18.26	-	-	0	0	-	18.26	18.06	18.26	-	-	0	-	0.00%
2013-03-20	0	18.26	18.06	18.26	-	-	0	0	-	18.26	18.06	18.26	-	-	0	-	-0.54%
2013-03-19	0	18.36	18.16	18.36	-	-	0	0	-	18.36	18.16	18.36	-	-	0	-	-0.43%
2013-03-18	0	18.44	18.24	18.44	-	-	0	0	-	18.44	18.24	18.44	-	-	0	-	-1.28%
2013-03-15	0	18.68	18.48	18.68	-	-	0	0	-	18.68	18.48	18.68	-	-	0	-	-0.53%
2013-03-14	0	18.78	18.58	18.78	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	-1.05%
2013-03-13	0	18.98	18.78	18.98	-	-	0	0	-	18.98	18.78	18.98	-	-	0	-	-0.94%
2013-03-12	0	19.16	18.96	19.16	19.18	19.18	2,500	47,950	19.180	19.16	18.96	19.16	19.18	19.18	2,500	19.180	0.21%
2013-03-11	0	19.12	19.08	19.28	-	-	0	0	-	19.12	19.08	19.28	-	-	0	-	0.00%
2013-03-08	0	19.12	19.12	19.32	-	-	241,500	4,646,460	19.240	19.12	19.12	19.32	-	-	241,500	19.240	0.21%
2013-03-07	0	19.08	19.02	19.22	-	-	0	0	-	19.08	19.02	19.22	-	-	0	-	0.00%
2013-03-06	0	19.08	19.08	19.28	-	-	0	0	-	19.08	19.08	19.28	-	-	0	-	0.21%
2013-03-05	0	19.04	18.88	19.08	-	-	0	0	-	19.04	18.88	19.08	-	-	0	-	0.00%
2013-03-04	0	19.04	18.84	19.04	-	-	0	0	-	19.04	18.84	19.04	-	-	0	-	-1.75%
2013-03-01	0	19.38	19.36	19.56	-	-	0	0	-	19.38	19.36	19.56	-	-	0	-	0.00%
2013-02-28	0	19.38	19.26	19.46	-	-	0	0	-	19.38	19.26	19.46	-	-	0	-	0.00%
2013-02-27	0	19.38	19.18	19.38	-	-	0	0	-	19.38	19.18	19.38	-	-	0	-	-0.51%
2013-02-26	0	19.48	19.28	19.48	-	-	0	0	-	19.48	19.28	19.48	-	-	0	-	-0.81%
2013-02-25	0	19.64	19.44	19.64	-	-	0	0	-	19.64	19.44	19.64	-	-	0	-	-0.81%
2013-02-22	0	19.80	19.60	19.80	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	0.00%
2013-02-21	0	19.80	19.60	19.80	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	-0.60%
2013-02-20	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.00%
2013-02-19	0	19.92	19.72	19.92	-	-	0	0	-	19.92	19.72	19.92	-	-	0	-	-0.20%
2013-02-18	0	19.96	19.78	19.98	-	-	0	0	-	19.96	19.78	19.98	-	-	0	-	0.00%
2013-02-15	0	19.96	19.96	20.30	-	-	0	0	-	19.96	19.96	20.30	-	-	0	-	0.60%
2013-02-14	0	19.84	19.84	20.10	-	-	0	0	-	19.84	19.84	20.10	-	-	0	-	0.61%
2013-02-08	0	19.72	19.50	19.70	-	-	0	0	-	19.72	19.50	19.70	-	-	0	-	-0.70%
2013-02-07	0	19.86	19.66	19.86	-	-	0	0	-	19.86	19.66	19.86	-	-	0	-	-0.40%
2013-02-06	0	19.94	19.74	19.94	-	-	0	0	-	19.94	19.74	19.94	-	-	0	-	0.00%
2013-02-05	0	19.94	19.82	20.05	-	-	0	0	-	19.94	19.82	20.05	-	-	0	-	0.00%
2013-02-04	0	19.94	19.94	20.35	-	-	0	0	-	19.94	19.94	20.35	-	-	0	-	0.10%
2013-02-01	0	19.92	19.90	20.25	-	-	0	0	-	19.92	19.90	20.25	-	-	0	-	0.00%
2013-01-31	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.00%
2013-01-30	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.10%
2013-01-29	0	19.90	19.90	20.25	-	-	0	0	-	19.90	19.90	20.25	-	-	0	-	0.00%
2013-01-28	0	19.90	19.70	19.90	-	-	0	0	-	19.90	19.70	19.90	-	-	0	-	-2.21%
2013-01-25	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	-0.73%
2013-01-24	0	20.50	20.00	20.50	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	0.00%
2013-01-23	0	20.50	20.05	20.55	-	-	0	0	-	20.50	20.05	20.55	-	-	0	-	0.00%
2013-01-22	0	20.50	20.20	20.70	-	-	0	0	-	20.50	20.20	20.70	-	-	0	-	0.00%
2013-01-21	0	20.50	20.15	20.65	-	-	0	0	-	20.50	20.15	20.65	-	-	0	-	0.00%
2013-01-18	0	20.50	20.20	20.70	-	-	0	0	-	20.50	20.20	20.70	-	-	0	-	0.00%
2013-01-17	0	20.50	20.00	20.50	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	-0.24%
2013-01-16	0	20.55	20.05	20.55	-	-	0	0	-	20.55	20.05	20.55	-	-	0	-	0.00%
2013-01-15	0	20.55	20.20	20.70	-	-	0	0	-	20.55	20.20	20.70	-	-	0	-	0.00%
2013-01-14	0	20.55	20.25	20.75	-	-	0	0	-	20.55	20.25	20.75	-	-	0	-	0.00%
2013-01-11	0	20.55	20.20	20.70	-	-	0	0	-	20.55	20.20	20.70	-	-	0	-	0.00%
2013-01-10	0	20.55	20.30	20.80	-	-	0	0	-	20.55	20.30	20.80	-	-	0	-	0.00%
2013-01-09	0	20.55	20.15	20.65	-	-	0	0	-	20.55	20.15	20.65	-	-	0	-	0.00%
2013-01-08	0	20.55	20.15	20.65	-	-	0	0	-	20.55	20.15	20.65	-	-	0	-	0.00%
2013-01-07	0	20.55	20.35	20.85	-	-	0	0	-	20.55	20.35	20.85	-	-	0	-	0.00%
2013-01-04	0	20.55	20.35	20.85	-	-	0	0	-	20.55	20.35	20.85	-	-	0	-	0.00%
2013-01-03	0	20.55	20.55	21.05	-	-	0	0	-	20.55	20.55	21.05	-	-	0	-	1.23%
2013-01-02	0	20.30	20.30	20.80	-	-	0	0	-	20.30	20.30	20.80	-	-	0	-	1.81%
2012-12-31	0	19.94	19.94	20.35	-	-	0	0	-	19.94	19.94	20.35	-	-	0	-	0.10%
2012-12-28	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.30%
2012-12-27	0	19.86	19.86	20.15	-	-	0	0	-	19.86	19.86	20.15	-	-	0	-	0.10%
2012-12-24	0	19.84	19.64	19.84	-	-	0	0	-	19.84	19.64	19.84	-	-	0	-	-0.30%
2012-12-21	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2012-12-20	0	19.90	19.82	20.05	-	-	0	0	-	19.90	19.82	20.05	-	-	0	-	0.00%
2012-12-19	0	19.90	19.90	20.25	-	-	0	0	-	19.90	19.90	20.25	-	-	0	-	0.40%
2012-12-18	0	19.82	19.82	20.05	-	-	0	0	-	19.82	19.82	20.05	-	-	0	-	0.41%
2012-12-17	0	19.74	19.74	19.94	-	-	0	0	-	19.74	19.74	19.94	-	-	0	-	0.10%
2012-12-14	0	19.72	19.72	19.92	-	-	0	0	-	19.72	19.72	19.92	-	-	0	-	0.00%
2012-12-13	0	19.72	19.74	19.94	-	-	0	0	-	19.72	19.74	19.94	-	-	0	-	0.92%
2012-12-12	0	19.54	19.54	19.74	-	-	0	0	-	19.54	19.54	19.74	-	-	0	-	1.03%
2012-12-11	0	19.34	19.34	19.54	-	-	0	0	-	19.34	19.34	19.54	-	-	0	-	0.73%
2012-12-10	0	19.20	19.18	19.38	-	-	0	0	-	19.20	19.18	19.38	-	-	0	-	0.73%
2012-12-07	0	19.06	18.98	19.18	-	-	0	0	-	19.06	18.98	19.18	-	-	0	-	0.00%
2012-12-06	0	19.06	19.06	19.26	-	-	0	0	-	19.06	19.06	19.26	-	-	0	-	0.74%
2012-12-05	0	18.92	18.92	19.12	-	-	0	0	-	18.92	18.92	19.12	-	-	0	-	0.11%
2012-12-04	0	18.90	18.70	18.90	-	-	0	0	-	18.90	18.70	18.90	-	-	0	-	0.00%
2012-12-03	0	18.90	18.86	19.06	-	-	0	0	-	18.90	18.86	19.06	-	-	0	-	0.00%
2012-11-30	0	18.90	18.90	19.10	-	-	0	0	-	18.90	18.90	19.10	-	-	0	-	1.18%
2012-11-29	0	18.68	18.68	18.88	-	-	0	0	-	18.68	18.68	18.88	-	-	0	-	0.97%
2012-11-28	0	18.50	18.30	18.50	-	-	0	0	-	18.50	18.30	18.50	-	-	0	-	0.00%
2012-11-27	0	18.50	18.50	18.70	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	2.32%
2012-11-26	0	18.08	17.88	18.08	-	-	0	0	-	18.08	17.88	18.08	-	-	0	-	-0.44%
2012-11-23	0	18.16	18.16	18.36	-	-	0	0	-	18.16	18.16	18.36	-	-	0	-	0.33%
2012-11-22	0	18.10	17.90	18.10	-	-	0	0	-	18.10	17.90	18.10	-	-	0	-	-0.22%
2012-11-21	0	18.14	17.94	18.14	-	-	0	0	-	18.14	17.94	18.14	-	-	0	-	-0.11%
2012-11-20	0	18.16	18.16	18.36	-	-	0	0	-	18.16	18.16	18.36	-	-	0	-	0.22%
2012-11-19	0	18.12	18.08	18.28	-	-	0	0	-	18.12	18.08	18.28	-	-	0	-	0.00%
2012-11-16	0	18.12	17.92	18.12	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	0.00%
2012-11-15	0	18.12	17.92	18.12	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	-1.63%
2012-11-14	0	18.42	18.22	18.42	-	-	0	0	-	18.42	18.22	18.42	-	-	0	-	-0.43%
2012-11-13	0	18.50	18.30	18.50	-	-	0	0	-	18.50	18.30	18.50	-	-	0	-	-1.60%
2012-11-12	0	18.80	18.60	18.80	-	-	0	0	-	18.80	18.60	18.80	-	-	0	-	-0.74%
2012-11-09	0	18.94	18.74	18.94	-	-	0	0	-	18.94	18.74	18.94	-	-	0	-	-0.32%
2012-11-08	0	19.00	18.80	19.00	-	-	0	0	-	19.00	18.80	19.00	-	-	0	-	-0.84%
2012-11-07	0	19.16	19.16	19.36	-	-	0	0	-	19.16	19.16	19.36	-	-	0	-	0.63%
2012-11-06	0	19.04	18.98	19.18	-	-	0	0	-	19.04	18.98	19.18	-	-	0	-	0.00%
2012-11-05	0	19.04	18.84	19.04	-	-	0	0	-	19.04	18.84	19.04	-	-	0	-	0.00%
2012-11-02	0	19.04	19.04	19.24	-	-	0	0	-	19.04	19.04	19.24	-	-	0	-	0.63%
2012-11-01	0	18.92	18.80	19.00	-	-	0	0	-	18.92	18.80	19.00	-	-	0	-	0.00%
2012-10-31	0	18.92	18.92	19.12	-	-	0	0	-	18.92	18.92	19.12	-	-	0	-	0.00%
2012-10-30	0	18.92	18.78	18.98	-	-	0	0	-	18.92	18.78	18.98	-	-	0	-	0.00%
2012-10-29	0	18.92	18.76	18.96	-	-	0	0	-	18.92	18.76	18.96	-	-	0	-	0.00%
2012-10-26	0	18.92	18.72	18.92	-	-	0	0	-	18.92	18.72	18.92	-	-	0	-	-1.36%
2012-10-25	0	19.18	18.98	19.18	-	-	0	0	-	19.18	18.98	19.18	-	-	0	-	-0.10%
2012-10-24	0	19.20	19.02	19.22	-	-	0	0	-	19.20	19.02	19.22	-	-	0	-	-2.04%
2012-10-22	0	19.60	19.40	19.60	-	-	0	0	-	19.60	19.40	19.60	-	-	0	-	-0.51%
2012-10-19	0	19.70	19.62	19.82	-	-	0	0	-	19.70	19.62	19.82	-	-	0	-	0.00%
2012-10-18	0	19.70	19.70	19.90	-	-	0	0	-	19.70	19.70	19.90	-	-	0	-	0.82%
2012-10-17	0	19.54	19.54	19.74	-	-	0	0	-	19.54	19.54	19.74	-	-	0	-	0.41%
2012-10-16	0	19.46	19.38	19.58	-	-	0	0	-	19.46	19.38	19.58	-	-	0	-	0.00%
2012-10-15	0	19.46	19.30	19.50	-	-	0	0	-	19.46	19.30	19.50	-	-	0	-	0.00%
2012-10-12	0	19.46	19.38	19.58	-	-	0	0	-	19.46	19.38	19.58	-	-	0	-	0.00%
2012-10-11	0	19.46	19.26	19.46	-	-	0	0	-	19.46	19.26	19.46	-	-	0	-	-0.61%
2012-10-10	0	19.58	19.38	19.58	-	-	0	0	-	19.58	19.38	19.58	-	-	0	-	-0.71%
2012-10-09	0	19.72	19.52	19.72	-	-	0	0	-	19.72	19.52	19.72	-	-	0	-	-0.40%
2012-10-08	0	19.80	19.60	19.80	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	-0.50%
2012-10-05	0	19.90	19.88	20.20	-	-	0	0	-	19.90	19.88	20.20	-	-	0	-	0.00%
2012-10-04	0	19.90	19.86	20.15	-	-	0	0	-	19.90	19.86	20.15	-	-	0	-	0.00%
2012-10-03	0	19.90	19.86	20.15	-	-	0	0	-	19.90	19.86	20.15	-	-	0	-	0.00%
2012-09-28	0	19.90	19.90	20.25	-	-	0	0	-	19.90	19.90	20.25	-	-	0	-	0.30%
2012-09-27	0	19.84	19.74	19.94	-	-	0	0	-	19.84	19.74	19.94	-	-	0	-	0.00%
2012-09-26	0	19.84	19.64	19.84	-	-	0	0	-	19.84	19.64	19.84	-	-	0	-	-0.40%
2012-09-25	0	19.92	19.84	20.10	-	-	0	0	-	19.92	19.84	20.10	-	-	0	-	0.00%
2012-09-24	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.00%
2012-09-21	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.00%
2012-09-20	0	19.92	19.72	19.92	-	-	0	0	-	19.92	19.72	19.92	-	-	0	-	-0.20%
2012-09-19	0	19.96	19.96	20.40	-	-	0	0	-	19.96	19.96	20.40	-	-	0	-	0.20%
2012-09-18	0	19.92	19.84	20.10	-	-	0	0	-	19.92	19.84	20.10	-	-	0	-	0.00%
2012-09-17	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.71%
2012-09-14	0	19.78	19.78	19.98	-	-	0	0	-	19.78	19.78	19.98	-	-	0	-	4.32%
2012-09-13	0	18.96	18.94	19.14	-	-	0	0	-	18.96	18.94	19.14	-	-	0	-	0.00%
2012-09-12	0	18.96	18.96	19.16	-	-	0	0	-	18.96	18.96	19.16	-	-	0	-	0.96%
2012-09-11	0	18.78	18.72	18.92	-	-	0	0	-	18.78	18.72	18.92	-	-	0	-	0.00%
2012-09-10	0	18.78	18.78	18.98	-	-	0	0	-	18.78	18.78	18.98	-	-	0	-	1.19%
2012-09-07	0	18.56	18.56	18.76	-	-	0	0	-	18.56	18.56	18.76	-	-	0	-	1.53%
2012-09-06	0	18.28	18.08	18.28	-	-	0	0	-	18.28	18.08	18.28	-	-	0	-	0.00%
2012-09-05	0	18.28	18.10	18.30	-	-	0	0	-	18.28	18.10	18.30	-	-	0	-	-1.51%
2012-09-04	0	18.56	18.42	18.62	-	-	0	0	-	18.56	18.42	18.62	-	-	0	-	0.00%
2012-09-03	0	18.56	18.44	18.64	-	-	0	0	-	18.56	18.44	18.64	-	-	0	-	0.00%
2012-08-31	0	18.56	18.34	18.54	-	-	0	0	-	18.56	18.34	18.54	-	-	0	-	0.00%
2012-08-30	0	18.56	18.36	18.56	-	-	0	0	-	18.56	18.36	18.56	-	-	0	-	-1.59%
2012-08-29	0	18.86	18.66	18.86	-	-	0	0	-	18.86	18.66	18.86	-	-	0	-	-0.74%
2012-08-28	0	19.00	18.80	19.00	-	-	0	0	-	19.00	18.80	19.00	-	-	0	-	-0.84%
2012-08-27	0	19.16	18.96	19.16	-	-	0	0	-	19.16	18.96	19.16	-	-	0	-	-0.21%
2012-08-24	0	19.20	19.00	19.20	-	-	0	0	-	19.20	19.00	19.20	-	-	0	-	-0.93%
2012-08-23	0	19.38	19.28	19.48	-	-	0	0	-	19.38	19.28	19.48	-	-	0	-	0.00%
2012-08-22	0	19.38	19.18	19.38	-	-	0	0	-	19.38	19.18	19.38	-	-	0	-	-0.31%
2012-08-21	0	19.44	19.32	19.52	-	-	3,000	58,500	19.500	19.44	19.32	19.52	-	-	3,000	19.500	0.00%
2012-08-20	0	19.44	19.24	19.44	-	-	0	0	-	19.44	19.24	19.44	-	-	0	-	-0.10%
2012-08-17	0	19.46	19.32	19.52	-	-	0	0	-	19.46	19.32	19.52	-	-	0	-	0.00%
2012-08-16	0	19.46	19.34	19.54	-	-	0	0	-	19.46	19.34	19.54	-	-	0	-	0.00%
2012-08-15	0	19.46	19.42	19.62	-	-	0	0	-	19.46	19.42	19.62	-	-	0	-	0.00%
2012-08-14	0	19.46	19.46	19.66	-	-	0	0	-	19.46	19.46	19.66	-	-	0	-	0.00%
2012-08-13	0	19.46	19.30	19.50	-	-	0	0	-	19.46	19.30	19.50	-	-	0	-	0.00%
2012-08-10	0	19.46	19.44	19.64	-	-	0	0	-	19.46	19.44	19.64	-	-	0	-	0.00%
2012-08-09	0	19.46	19.46	19.66	-	-	0	0	-	19.46	19.46	19.66	-	-	0	-	1.35%
2012-08-08	0	19.20	19.20	19.40	-	-	0	0	-	19.20	19.20	19.40	-	-	0	-	0.52%
2012-08-07	0	19.10	19.10	19.30	-	-	0	0	-	19.10	19.10	19.30	-	-	0	-	0.42%
2012-08-06	0	19.02	19.02	19.22	-	-	0	0	-	19.02	19.02	19.22	-	-	0	-	1.06%
2012-08-03	0	18.82	18.62	18.82	-	-	0	0	-	18.82	18.62	18.82	-	-	0	-	-1.26%
2012-08-02	0	19.06	18.86	19.06	-	-	0	0	-	19.06	18.86	19.06	-	-	0	-	-0.31%
2012-08-01	0	19.12	18.92	19.12	19.14	19.14	500	9,570	19.140	19.12	18.92	19.12	19.14	19.14	500	19.140	1.49%
2012-07-31	0	18.84	18.84	19.04	-	-	0	0	-	18.84	18.84	19.04	-	-	0	-	1.84%
2012-07-30	0	18.50	18.50	18.70	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	1.20%
2012-07-27	0	18.28	18.28	18.48	-	-	0	0	-	18.28	18.28	18.48	-	-	0	-	1.33%
2012-07-26	0	18.04	17.86	18.06	-	-	0	0	-	18.04	17.86	18.06	-	-	0	-	0.00%
2012-07-25	0	18.04	17.84	18.04	-	-	0	0	-	18.04	17.84	18.04	-	-	0	-	-1.10%
2012-07-24	0	18.24	18.04	18.24	-	-	0	0	-	18.24	18.04	18.24	-	-	0	-	-0.44%
2012-07-23	0	18.32	18.12	18.32	-	-	0	0	-	18.32	18.12	18.32	-	-	0	-	-1.40%
2012-07-20	0	18.58	18.58	18.78	-	-	0	0	-	18.58	18.58	18.78	-	-	0	-	0.43%
2012-07-19	0	18.50	18.50	18.70	-	-	0	0	-	18.50	18.50	18.70	-	-	0	-	0.11%
2012-07-18	0	18.48	18.28	18.48	-	-	0	0	-	18.48	18.28	18.48	-	-	0	-	0.00%
2012-07-17	0	18.48	18.48	18.68	-	-	0	0	-	18.48	18.48	18.68	-	-	0	-	1.09%
2012-07-16	0	18.28	18.28	18.48	-	-	0	0	-	18.28	18.28	18.48	-	-	0	-	0.22%
2012-07-13	0	18.24	18.14	18.34	-	-	0	0	-	18.24	18.14	18.34	-	-	0	-	0.00%
2012-07-12	0	18.24	18.04	18.24	-	-	0	0	-	18.24	18.04	18.24	-	-	0	-	-2.04%
2012-07-11	0	18.62	18.48	18.68	-	-	0	0	-	18.62	18.48	18.68	-	-	0	-	0.00%
2012-07-10	0	18.62	18.42	18.62	-	-	0	0	-	18.62	18.42	18.62	-	-	0	-	-0.85%
2012-07-09	0	18.78	18.58	18.78	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	-0.74%
2012-07-06	0	18.92	18.90	19.10	-	-	0	0	-	18.92	18.90	19.10	-	-	0	-	0.00%
2012-07-05	0	18.92	18.92	19.12	-	-	0	0	-	18.92	18.92	19.12	-	-	0	-	0.00%
2012-07-04	0	18.92	18.90	19.10	-	-	0	0	-	18.92	18.90	19.10	-	-	0	-	0.42%
2012-07-03	0	18.84	18.84	19.04	-	-	0	0	-	18.84	18.84	19.04	-	-	0	-	2.95%
2012-06-29	0	18.30	18.30	18.50	-	-	0	0	-	18.30	18.30	18.50	-	-	0	-	1.33%
2012-06-28	0	18.06	17.94	18.14	-	-	0	0	-	18.06	17.94	18.14	-	-	0	-	0.00%
2012-06-27	0	18.06	17.94	18.14	-	-	0	0	-	18.06	17.94	18.14	-	-	0	-	0.00%
2012-06-26	0	18.06	17.86	18.06	-	-	0	0	-	18.06	17.86	18.06	-	-	0	-	-0.22%
2012-06-25	0	18.10	17.90	18.10	-	-	0	0	-	18.10	17.90	18.10	-	-	0	-	-0.98%
2012-06-22	0	18.28	18.08	18.28	-	-	0	0	-	18.28	18.08	18.28	-	-	0	-	-1.93%
2012-06-21	0	18.64	18.52	18.72	18.64	18.64	500	9,320	18.640	18.64	18.52	18.72	18.64	18.64	500	18.640	-0.75%
2012-06-20	0	18.78	18.78	18.98	-	-	0	0	-	18.78	18.78	18.98	-	-	0	-	0.75%
2012-06-19	0	18.64	18.64	18.84	-	-	0	0	-	18.64	18.64	18.84	-	-	0	-	0.32%
2012-06-18	0	18.58	18.56	18.76	-	-	0	0	-	18.58	18.56	18.76	-	-	0	-	1.09%
2012-06-15	0	18.38	18.38	18.58	-	-	0	0	-	18.38	18.38	18.58	-	-	0	-	1.10%
2012-06-14	0	18.18	18.14	18.34	-	-	0	0	-	18.18	18.14	18.34	-	-	0	-	0.00%
2012-06-13	0	18.18	18.06	18.26	-	-	0	0	-	18.18	18.06	18.26	-	-	0	-	0.00%
2012-06-12	0	18.18	18.04	18.24	-	-	0	0	-	18.18	18.04	18.24	-	-	0	-	0.00%
2012-06-11	0	18.18	-	-	-	-	0	0	-	18.18	-	-	-	-	0	-	1.79%
2012-06-08	0	17.86	17.68	17.88	-	-	0	0	-	17.86	17.68	17.88	-	-	0	-	0.00%
2012-06-07	0	17.86	17.86	18.06	-	-	0	0	-	17.86	17.86	18.06	-	-	0	-	1.13%
2012-06-06	0	17.66	17.66	17.86	-	-	0	0	-	17.66	17.66	17.86	-	-	0	-	0.34%
2012-06-05	0	17.60	17.44	17.64	-	-	0	0	-	17.60	17.44	17.64	-	-	0	-	0.00%
2012-06-04	0	17.60	17.40	17.60	-	-	0	0	-	17.60	17.40	17.60	-	-	0	-	-2.22%
2012-06-01	0	18.00	17.80	18.00	-	-	0	0	-	18.00	17.80	18.00	-	-	0	-	-1.42%
2012-05-31	0	18.26	18.06	18.26	-	-	0	0	-	18.26	18.06	18.26	-	-	0	-	-0.76%
2012-05-30	0	18.40	18.20	18.40	-	-	0	0	-	18.40	18.20	18.40	-	-	0	-	-0.22%
2012-05-29	0	18.44	18.44	18.64	-	-	0	0	-	18.44	18.44	18.64	-	-	0	-	1.99%
2012-05-28	0	18.08	18.10	18.30	-	-	0	0	-	18.08	18.10	18.30	-	-	0	-	0.00%
2012-05-25	0	18.08	18.04	18.24	-	-	0	0	-	18.08	18.04	18.24	-	-	0	-	0.00%
2012-05-24	0	18.08	17.88	18.08	-	-	0	0	-	18.08	17.88	18.08	-	-	0	-	-0.22%
2012-05-23	0	18.12	17.92	18.12	-	-	0	0	-	18.12	17.92	18.12	-	-	0	-	-0.88%
2012-05-22	0	18.28	18.24	18.44	-	-	0	0	-	18.28	18.24	18.44	-	-	0	-	0.00%
2012-05-21	0	18.28	18.12	18.32	-	-	0	0	-	18.28	18.12	18.32	-	-	0	-	0.00%
2012-05-18	0	18.28	18.10	18.30	-	-	0	0	-	18.28	18.10	18.30	-	-	0	-	-0.54%
2012-05-17	0	18.38	18.38	18.58	-	-	0	0	-	18.38	18.38	18.58	-	-	0	-	0.00%
2012-05-16	0	18.38	18.18	18.38	-	-	0	0	-	18.38	18.18	18.38	-	-	0	-	-2.13%
2012-05-15	0	18.78	18.58	18.78	-	-	0	0	-	18.78	18.58	18.78	-	-	0	-	-0.11%
2012-05-14	0	18.80	18.60	18.80	-	-	0	0	-	18.80	18.60	18.80	-	-	0	-	-1.05%
2012-05-11	0	19.00	18.80	19.00	-	-	0	0	-	19.00	18.80	19.00	-	-	0	-	-1.25%
2012-05-10	0	19.24	19.04	19.24	-	-	0	0	-	19.24	19.04	19.24	-	-	0	-	-0.72%
2012-05-09	0	19.38	19.16	19.36	-	-	0	0	-	19.38	19.16	19.36	-	-	0	-	-1.42%
2012-05-08	0	19.66	19.56	19.76	-	-	0	0	-	19.66	19.56	19.76	-	-	0	-	0.00%
2012-05-07	0	19.66	19.46	19.66	-	-	0	0	-	19.66	19.46	19.66	-	-	0	-	-1.31%
2012-05-04	0	19.92	19.90	20.25	-	-	0	0	-	19.92	19.90	20.25	-	-	0	-	0.00%
2012-05-03	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	2.89%
2012-05-02	0	19.36	19.36	19.56	-	-	0	0	-	19.36	19.36	19.56	-	-	0	-	0.00%
2012-04-30	0	19.36	19.18	19.38	-	-	0	0	-	19.36	19.18	19.38	-	-	0	-	0.00%
2012-04-27	0	19.36	19.20	19.40	19.36	19.36	500	9,680	19.360	19.36	19.20	19.40	19.36	19.36	500	19.360	0.00%
2012-04-26	0	19.36	19.24	19.44	-	-	0	0	-	19.36	19.24	19.44	-	-	0	-	0.00%
2012-04-25	0	19.36	19.16	19.36	-	-	0	0	-	19.36	19.16	19.36	-	-	0	-	0.00%
2012-04-24	0	19.36	19.16	19.36	-	-	0	0	-	19.36	19.16	19.36	-	-	0	-	-1.12%
2012-04-23	0	19.58	19.38	19.58	-	-	0	0	-	19.58	19.38	19.58	-	-	0	-	-0.10%
2012-04-20	0	19.60	19.40	19.60	-	-	0	0	-	19.60	19.40	19.60	-	-	0	-	-0.91%
2012-04-19	0	19.78	19.70	19.90	-	-	0	0	-	19.78	19.70	19.90	-	-	0	-	0.00%
2012-04-18	0	19.78	19.66	19.86	-	-	0	0	-	19.78	19.66	19.86	-	-	0	-	0.00%
2012-04-17	0	19.78	19.58	19.78	-	-	0	0	-	19.78	19.58	19.78	-	-	0	-	-0.90%
2012-04-16	0	19.96	19.74	19.94	-	-	0	0	-	19.96	19.74	19.94	-	-	0	-	0.00%
2012-04-13	0	19.96	19.96	20.40	-	-	0	0	-	19.96	19.96	20.40	-	-	0	-	1.32%
2012-04-12	0	19.70	19.68	19.88	-	-	0	0	-	19.70	19.68	19.88	-	-	0	-	0.00%
2012-04-11	0	19.70	19.50	19.70	-	-	0	0	-	19.70	19.50	19.70	-	-	0	-	-0.61%
2012-04-10	0	19.82	19.62	19.82	-	-	0	0	-	19.82	19.62	19.82	-	-	0	-	-1.39%
2012-04-05	0	20.10	19.84	20.10	-	-	0	0	-	20.10	19.84	20.10	-	-	0	-	-0.74%
2012-04-03	0	20.25	20.20	20.70	-	-	0	0	-	20.25	20.20	20.70	-	-	0	-	0.75%
2012-04-02	0	20.10	20.10	20.60	-	-	0	0	-	20.10	20.10	20.60	-	-	0	-	0.00%
2012-03-30	0	20.10	20.10	20.60	-	-	0	0	-	20.10	20.10	20.60	-	-	0	-	0.80%
2012-03-29	0	19.94	19.92	20.30	-	-	0	0	-	19.94	19.92	20.30	-	-	0	-	0.00%
2012-03-28	0	19.94	19.94	20.35	-	-	0	0	-	19.94	19.94	20.35	-	-	0	-	0.00%
2012-03-27	0	19.94	19.94	20.35	-	-	0	0	-	19.94	19.94	20.35	-	-	0	-	0.40%
2012-03-26	0	19.86	19.66	19.86	-	-	0	0	-	19.86	19.66	19.86	-	-	0	-	-2.89%
2012-03-23	0	20.45	19.98	20.45	-	-	0	0	-	20.45	19.98	20.45	-	-	0	-	-0.49%
2012-03-22	0	20.55	20.05	20.55	-	-	0	0	-	20.55	20.05	20.55	-	-	0	-	-0.24%
2012-03-21	0	20.60	20.10	20.60	-	-	0	0	-	20.60	20.10	20.60	-	-	0	-	-1.20%
2012-03-20	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	-0.71%
2012-03-19	0	21.00	20.50	21.00	-	-	0	0	-	21.00	20.50	21.00	-	-	0	-	-0.47%
2012-03-16	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2012-03-15	0	21.10	20.70	21.20	-	-	0	0	-	21.10	20.70	21.20	-	-	0	-	0.00%
2012-03-14	0	21.10	20.90	21.40	-	-	0	0	-	21.10	20.90	21.40	-	-	0	-	0.00%
2012-03-13	0	21.10	20.85	21.35	-	-	0	0	-	21.10	20.85	21.35	-	-	0	-	0.00%
2012-03-12	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	-0.24%
2012-03-09	0	21.15	20.95	21.45	-	-	0	0	-	21.15	20.95	21.45	-	-	0	-	0.00%
2012-03-08	0	21.15	20.85	21.35	-	-	0	0	-	21.15	20.85	21.35	-	-	0	-	0.00%
2012-03-07	0	21.15	20.65	21.15	-	-	0	0	-	21.15	20.65	21.15	-	-	0	-	-1.86%
2012-03-06	0	21.55	21.05	21.55	-	-	0	0	-	21.55	21.05	21.55	-	-	0	-	-1.37%
2012-03-05	0	21.85	21.35	21.85	-	-	0	0	-	21.85	21.35	21.85	-	-	0	-	-0.23%
2012-03-02	0	21.90	21.80	22.30	-	-	0	0	-	21.90	21.80	22.30	-	-	0	-	0.00%
2012-03-01	0	21.90	21.60	22.10	-	-	0	0	-	21.90	21.60	22.10	-	-	0	-	0.00%
2012-02-29	0	21.90	21.75	22.25	-	-	0	0	-	21.90	21.75	22.25	-	-	0	-	0.00%
2012-02-28	0	21.90	21.55	22.05	-	-	0	0	-	21.90	21.55	22.05	-	-	0	-	0.00%
2012-02-27	0	21.90	21.40	21.90	-	-	0	0	-	21.90	21.40	21.90	-	-	0	-	-0.45%
2012-02-24	0	22.00	21.70	22.20	-	-	0	0	-	22.00	21.70	22.20	-	-	0	-	0.00%
2012-02-23	0	22.00	21.55	22.05	-	-	0	0	-	22.00	21.55	22.05	-	-	0	-	0.00%
2012-02-22	0	22.00	21.85	22.35	-	-	0	0	-	22.00	21.85	22.35	-	-	0	-	0.00%
2012-02-21	0	22.00	21.90	22.40	-	-	0	0	-	22.00	21.90	22.40	-	-	0	-	0.00%
2012-02-20	0	22.00	21.90	22.40	22.00	22.15	40,000	883,000	22.075	22.00	21.90	22.40	22.00	22.15	40,000	22.075
2012-02-17	0	-	21.85	22.35	-	-	0	0	-	-	21.85	22.35	-	-	0	-
2012-02-16	0	-	21.55	22.05	-	-	0	0	-	-	21.55	22.05	-	-	0	-
2012-02-15	0	-	21.90	22.40	-	-	0	0	-	-	21.90	22.40	-	-	0	-
2012-02-14	0	-	21.65	22.15	-	-	0	0	-	-	21.65	22.15	-	-	0	-
2012-02-13	0	-	21.70	22.20	-	-	0	0	-	-	21.70	22.20	-	-	0	-
2012-02-10	0	-	21.70	22.20	-	-	0	0	-	-	21.70	22.20	-	-	0	-
2012-02-09	0	-	21.85	22.35	-	-	0	0	-	-	21.85	22.35	-	-	0	-
2012-02-08	0	-	21.55	22.05	-	-	0	0	-	-	21.55	22.05	-	-	0	-
2012-02-07	0	-	21.20	21.70	-	-	0	0	-	-	21.20	21.70	-	-	0	-
2012-02-06	0	-	21.30	21.80	-	-	0	0	-	-	21.30	21.80	-	-	0	-
2012-02-03	0	-	21.25	21.75	-	-	0	0	-	-	21.25	21.75	-	-	0	-
2012-02-02	0	-	21.25	21.75	-	-	0	0	-	-	21.25	21.75	-	-	0	-
2012-02-01	0	-	20.65	21.15	-	-	0	0	-	-	20.65	21.15	-	-	0	-
2012-01-31	0	-	20.60	21.10	-	-	0	0	-	-	20.60	21.10	-	-	0	-
2012-01-30	0	-	20.60	21.10	-	-	0	0	-	-	20.60	21.10	-	-	0	-
2012-01-27	0	-	21.20	21.25	-	-	0	0	-	-	21.20	21.25	-	-	0	-

---

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top

---