CSOP CES China A80 ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03137	2013-09-23	2017-12-18	2019-05-31	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2019-05-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-05-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-04-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-03-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-02-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2019-01-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-12-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-11-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-10-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-09-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-08-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-07-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-06-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-05-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-04-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-03-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-14	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-13	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-07	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-06	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-02-01	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-31	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-30	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-26	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-25	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-24	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-23	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-18	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-17	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-16	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-15	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-12	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-11	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-10	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-09	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-08	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-05	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-04	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-03	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2018-01-02	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-29	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-28	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	36.70	-	-	-	-	0	-	0.00%
2017-12-18	0	36.70	35.40	-	-	-	0	0	-	36.70	35.40	-	-	-	0	-	0.00%
2017-12-15	0	36.70	35.30	-	-	-	0	0	-	36.70	35.30	-	-	-	0	-	-0.81%
2017-12-14	0	37.00	-	-	-	-	0	0	-	37.00	-	-	-	-	0	-	0.00%
2017-12-13	0	37.00	-	-	36.85	37.00	47,600	1,756,910	36.910	37.00	-	-	36.85	37.00	47,600	36.910	-0.40%
2017-12-12	0	37.15	35.40	-	37.15	37.15	2,000	74,300	37.150	37.15	35.40	-	37.15	37.15	2,000	37.150	0.27%
2017-12-11	0	37.05	-	-	36.40	37.10	7,800	289,040	37.056	37.05	-	-	36.40	37.10	7,800	37.056	1.65%
2017-12-08	0	36.45	36.10	-	36.00	36.45	2,400	86,490	36.038	36.45	36.10	-	36.00	36.45	2,400	36.038	-0.41%
2017-12-07	0	36.60	-	-	36.10	36.60	11,800	429,010	36.357	36.60	-	-	36.10	36.60	11,800	36.357	0.00%
2017-12-06	0	36.60	-	-	36.25	36.75	8,600	314,700	36.593	36.60	-	-	36.25	36.75	8,600	36.593	1.24%
2017-12-05	0	36.15	35.00	-	-	-	0	0	-	36.15	35.00	-	-	-	0	-	0.00%
2017-12-04	0	36.15	-	-	36.15	36.15	1,041	37,632	36.150	36.15	-	-	36.15	36.15	1,041	36.150	1.12%
2017-12-01	0	35.75	-	-	35.75	36.75	5,200	188,650	36.279	35.75	-	-	35.75	36.75	5,200	36.279	-1.38%
2017-11-30	0	36.25	35.05	-	-	-	0	0	-	36.25	35.05	-	-	-	0	-	0.00%
2017-11-29	0	36.25	35.85	36.25	-	-	0	0	-	36.25	35.85	36.25	-	-	0	-	-0.96%
2017-11-28	0	36.60	35.15	-	36.60	36.60	2,200	80,550	36.614	36.60	35.15	-	36.60	36.60	2,200	36.614	1.81%
2017-11-27	0	35.95	36.20	36.25	35.95	35.95	347	12,474	35.948	35.95	36.20	36.25	35.95	35.95	347	35.948	-4.52%
2017-11-24	0	37.65	37.10	37.70	-	-	0	0	-	37.65	37.10	37.70	-	-	0	-	0.00%
2017-11-23	0	37.65	37.30	37.65	-	-	0	0	-	37.65	37.30	37.65	-	-	0	-	-0.13%
2017-11-22	0	37.70	37.05	37.80	37.70	37.70	1,800	67,860	37.700	37.70	37.05	37.80	37.70	37.70	1,800	37.700	1.89%
2017-11-21	0	37.00	37.00	37.40	36.60	37.00	5,600	205,620	36.718	37.00	37.00	37.40	36.60	37.00	5,600	36.718	1.65%
2017-11-20	0	36.40	36.30	36.40	-	-	0	0	-	36.40	36.30	36.40	-	-	0	-	-0.27%
2017-11-17	0	36.50	-	-	35.60	36.50	47,000	1,687,800	35.911	36.50	-	-	35.60	36.50	47,000	35.911	3.55%
2017-11-16	0	35.25	33.90	-	35.25	35.25	3,000	105,750	35.250	35.25	33.90	-	35.25	35.25	3,000	35.250	0.00%
2017-11-15	0	35.25	34.90	-	34.75	35.25	2,400	84,050	35.021	35.25	34.90	-	34.75	35.25	2,400	35.021	-0.56%
2017-11-14	0	35.45	34.95	-	-	-	0	0	-	35.45	34.95	-	-	-	0	-	-0.98%
2017-11-13	0	35.80	-	-	35.55	35.80	3,268	116,440	35.630	35.80	-	-	35.55	35.80	3,268	35.630	1.99%
2017-11-10	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2017-11-09	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2017-11-08	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.00%
2017-11-07	0	35.10	-	-	-	-	0	0	-	35.10	-	-	-	-	0	-	0.72%
2017-11-06	0	34.85	-	-	-	-	0	0	-	34.85	-	-	-	-	0	-	-0.29%
2017-11-03	0	34.95	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	0.00%
2017-11-02	0	34.95	-	-	-	-	0	0	-	34.95	-	-	-	-	0	-	0.00%
2017-11-01	0	34.95	-	-	34.95	35.00	2,800	97,870	34.954	34.95	-	-	34.95	35.00	2,800	34.954	0.87%
2017-10-31	0	34.65	-	-	-	-	0	0	-	34.65	-	-	-	-	0	-	0.00%
2017-10-30	0	34.65	-	-	-	-	0	0	-	34.65	-	-	-	-	0	-	0.00%
2017-10-27	0	34.65	-	-	-	-	0	0	-	34.65	-	-	-	-	0	-	1.32%
2017-10-26	0	34.20	-	-	-	-	0	0	-	34.20	-	-	-	-	0	-	1.33%
2017-10-25	0	33.75	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2017-10-24	0	33.75	33.75	34.25	-	-	0	0	-	33.75	33.75	34.25	-	-	0	-	0.00%
2017-10-23	0	33.75	33.75	34.25	-	-	0	0	-	33.75	33.75	34.25	-	-	0	-	0.00%
2017-10-20	0	33.75	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2017-10-19	0	33.75	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2017-10-18	0	33.75	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2017-10-17	0	33.75	-	-	-	-	0	0	-	33.75	-	-	-	-	0	-	0.00%
2017-10-16	0	33.75	-	-	33.75	34.20	7,200	245,440	34.089	33.75	-	-	33.75	34.20	7,200	34.089	0.15%
2017-10-13	0	33.70	-	-	-	-	0	0	-	33.70	-	-	-	-	0	-	0.00%
2017-10-12	0	33.70	32.80	-	33.70	34.05	1,600	54,000	33.750	33.70	32.80	-	33.70	34.05	1,600	33.750	1.35%
2017-10-11	0	33.25	33.25	-	33.10	34.10	4,429	149,778	33.818	33.25	33.25	-	33.10	34.10	4,429	33.818	-2.49%
2017-10-10	0	34.10	-	-	34.10	34.10	2,000	68,200	34.100	34.10	-	-	34.10	34.10	2,000	34.100	0.00%
2017-10-09	0	34.10	-	-	33.65	34.10	5,600	189,610	33.859	34.10	-	-	33.65	34.10	5,600	33.859	1.49%
2017-10-06	0	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	0.00%
2017-10-04	0	33.60	-	-	-	-	0	0	-	33.60	-	-	-	-	0	-	2.13%
2017-10-03	0	32.90	-	33.50	-	-	0	0	-	32.90	-	33.50	-	-	0	-	0.00%
2017-09-29	0	32.90	-	-	-	-	0	0	-	32.90	-	-	-	-	0	-	-0.60%
2017-09-28	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-27	0	33.10	-	-	33.10	33.10	3,200	105,920	33.100	33.10	-	-	33.10	33.10	3,200	33.100	0.00%
2017-09-26	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-25	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-22	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-21	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-20	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-19	0	33.10	-	-	33.10	33.10	1,000	33,100	33.100	33.10	-	-	33.10	33.10	1,000	33.100	0.00%
2017-09-18	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-15	0	33.10	-	-	33.05	33.10	4,000	132,350	33.088	33.10	-	-	33.05	33.10	4,000	33.088	-0.90%
2017-09-14	0	33.40	-	-	33.40	33.40	200	6,680	33.400	33.40	-	-	33.40	33.40	200	33.400	0.00%
2017-09-13	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.00%
2017-09-12	0	33.40	-	-	33.40	33.40	3,229	107,848	33.400	33.40	-	-	33.40	33.40	3,229	33.400	0.00%
2017-09-11	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.00%
2017-09-08	0	33.40	-	-	-	-	0	0	-	33.40	-	-	-	-	0	-	0.15%
2017-09-07	0	33.35	33.35	33.80	-	-	0	0	-	33.35	33.35	33.80	-	-	0	-	0.76%
2017-09-06	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-05	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-04	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-09-01	0	33.10	-	-	33.10	33.10	368	12,180	33.098	33.10	-	-	33.10	33.10	368	33.098	0.00%
2017-08-31	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-08-30	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-08-29	0	33.10	-	-	-	-	0	0	-	33.10	-	-	-	-	0	-	0.00%
2017-08-28	0	33.10	33.10	33.40	-	-	0	0	-	33.10	33.10	33.40	-	-	0	-	1.85%
2017-08-25	0	32.50	-	-	32.50	32.50	3,200	104,000	32.500	32.50	-	-	32.50	32.50	3,200	32.500	1.56%
2017-08-24	0	32.00	-	-	-	-	0	0	-	32.00	-	-	-	-	0	-	0.00%
2017-08-22	0	32.00	-	-	32.00	32.00	3,200	102,400	32.000	32.00	-	-	32.00	32.00	3,200	32.000	1.59%
2017-08-21	0	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	0.00%
2017-08-18	0	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	0.00%
2017-08-17	0	31.50	-	-	-	-	0	0	-	31.50	-	-	-	-	0	-	0.00%
2017-08-16	0	31.50	30.30	-	-	-	0	0	-	31.50	30.30	-	-	-	0	-	0.00%
2017-08-15	0	31.50	-	-	31.50	31.50	1,000	31,500	31.500	31.50	-	-	31.50	31.50	1,000	31.500	1.61%
2017-08-14	0	31.00	-	-	-	-	0	0	-	31.00	-	-	-	-	0	-	0.00%
2017-08-11	0	31.00	-	-	31.00	32.10	8,630	270,823	31.382	31.00	-	-	31.00	32.10	8,630	31.382	-3.43%
2017-08-10	0	32.10	-	-	32.10	32.10	3,200	102,720	32.100	32.10	-	-	32.10	32.10	3,200	32.100	0.00%
2017-08-09	0	32.10	-	-	32.10	32.10	200	6,420	32.100	32.10	-	-	32.10	32.10	200	32.100	0.00%
2017-08-08	0	32.10	-	-	32.10	32.10	3,200	102,720	32.100	32.10	-	-	32.10	32.10	3,200	32.100	1.58%
2017-08-07	0	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
2017-08-04	0	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
2017-08-03	0	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
2017-08-02	0	31.60	-	-	-	-	0	0	-	31.60	-	-	-	-	0	-	0.00%
2017-08-01	0	31.60	-	-	31.60	31.60	2,000	63,200	31.600	31.60	-	-	31.60	31.60	2,000	31.600	0.64%
2017-07-31	0	31.40	-	-	31.25	31.40	5,000	156,500	31.300	31.40	-	-	31.25	31.40	5,000	31.300	0.80%
2017-07-28	0	31.15	-	-	31.10	31.15	4,000	124,560	31.140	31.15	-	-	31.10	31.15	4,000	31.140	0.00%
2017-07-27	0	31.15	-	-	-	-	0	0	-	31.15	-	-	-	-	0	-	0.00%
2017-07-26	0	31.15	-	-	31.15	31.15	2,000	62,300	31.150	31.15	-	-	31.15	31.15	2,000	31.150	0.00%
2017-07-25	0	31.15	-	-	-	-	0	0	-	31.15	-	-	-	-	0	-	0.00%
2017-07-24	0	31.15	-	-	-	-	0	0	-	31.15	-	-	-	-	0	-	0.00%
2017-07-21	0	31.15	-	-	-	-	0	0	-	31.15	-	-	-	-	0	-	0.00%
2017-07-20	0	31.15	-	-	31.15	31.15	1,000	31,150	31.150	31.15	-	-	31.15	31.15	1,000	31.150	1.63%
2017-07-19	0	30.65	-	-	-	-	0	0	-	30.65	-	-	-	-	0	-	0.00%
2017-07-18	0	30.65	-	-	-	-	0	0	-	30.65	-	-	-	-	0	-	0.00%
2017-07-17	0	30.65	-	-	-	-	0	0	-	30.65	-	-	-	-	0	-	0.00%
2017-07-14	0	30.65	30.65	31.15	-	-	0	0	-	30.65	30.65	31.15	-	-	0	-	0.00%
2017-07-13	0	30.65	-	-	30.65	30.65	1,000	30,650	30.650	30.65	-	-	30.65	30.65	1,000	30.650	1.66%
2017-07-12	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-07-11	0	30.15	-	-	-	-	32	968	30.250	30.15	-	-	-	-	32	30.250	0.00%
2017-07-10	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-07-07	0	30.15	-	-	30.15	30.15	1,000	30,150	30.150	30.15	-	-	30.15	30.15	1,000	30.150	0.00%
2017-07-06	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-07-05	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.50%
2017-07-04	0	30.00	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	0.00%
2017-07-03	0	30.00	-	-	29.90	29.90	2,000	59,800	29.900	30.00	-	-	29.90	29.90	2,000	29.900	-0.99%
2017-06-30	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.00%
2017-06-29	0	30.30	-	-	-	-	0	0	-	30.30	-	-	-	-	0	-	0.50%
2017-06-28	0	30.15	-	-	-	-	0	0	-	30.15	-	-	-	-	0	-	0.00%
2017-06-27	0	30.15	29.50	-	-	-	0	0	-	30.15	29.50	-	-	-	0	-	0.00%
2017-06-26	0	30.15	-	-	30.15	30.15	1,000	30,150	30.150	30.15	-	-	30.15	30.15	1,000	30.150	1.69%
2017-06-23	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2017-06-22	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2017-06-21	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2017-06-20	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2017-06-19	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	0.00%
2017-06-16	0	29.65	-	-	-	-	0	0	-	29.65	-	-	-	-	0	-	-0.50%
2017-06-15	0	29.80	-	-	-	-	0	0	-	29.80	-	-	-	-	0	-	-0.67%
2017-06-14	0	30.00	-	-	-	-	0	0	-	30.00	-	-	-	-	0	-	-0.99%
2017-06-13	0	30.30	-	-	30.30	30.30	2,000	60,600	30.300	30.30	-	-	30.30	30.30	2,000	30.300	0.33%
2017-06-12	0	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	0.00%
2017-06-09	0	30.20	-	-	-	-	0	0	-	30.20	-	-	-	-	0	-	0.83%
2017-06-08	0	29.95	-	-	-	-	0	0	-	29.95	-	-	-	-	0	-	0.84%
2017-06-07	0	29.70	-	-	-	-	0	0	-	29.70	-	-	-	-	0	-	0.68%
2017-06-06	0	29.50	-	-	-	-	0	0	-	29.50	-	-	-	-	0	-	0.00%
2017-06-05	0	29.50	29.15	29.50	-	-	0	0	-	29.50	29.15	29.50	-	-	0	-	-0.34%
2017-06-02	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	0.00%
2017-06-01	0	29.60	-	-	-	-	0	0	-	29.60	-	-	-	-	0	-	0.51%
2017-05-31	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	0.00%
2017-05-29	0	29.45	-	-	-	-	0	0	-	29.45	-	-	-	-	0	-	1.03%
2017-05-26	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	0.00%
2017-05-25	0	29.15	28.30	-	28.75	28.75	1,000	28,750	28.750	29.15	28.30	-	28.75	28.75	1,000	28.750	2.10%
2017-05-24	0	28.55	28.40	28.70	-	-	0	0	-	28.55	28.40	28.70	-	-	0	-	0.00%
2017-05-23	0	28.55	-	-	-	-	0	0	-	28.55	-	-	-	-	0	-	0.53%
2017-05-22	0	28.40	-	-	28.20	28.50	8,200	232,840	28.395	28.40	-	-	28.20	28.50	8,200	28.395	1.07%
2017-05-19	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.00%
2017-05-18	0	28.10	27.85	28.10	-	-	0	0	-	28.10	27.85	28.10	-	-	0	-	-0.18%
2017-05-17	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.00%
2017-05-16	0	28.15	-	-	-	-	0	0	-	28.15	-	-	-	-	0	-	0.36%
2017-05-15	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	0.00%
2017-05-12	0	28.05	-	-	-	-	0	0	-	28.05	-	-	-	-	0	-	1.08%
2017-05-11	0	27.75	-	-	-	-	0	0	-	27.75	-	-	-	-	0	-	0.00%
2017-05-10	0	27.75	-	-	27.75	28.00	9,000	251,400	27.933	27.75	-	-	27.75	28.00	9,000	27.933	-0.72%
2017-05-09	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	0.00%
2017-05-08	0	27.95	-	-	-	-	0	0	-	27.95	-	-	-	-	0	-	-0.18%
2017-05-05	0	28.00	-	-	28.00	28.00	2,000	56,000	28.000	28.00	-	-	28.00	28.00	2,000	28.000	-1.06%
2017-05-04	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	0.00%
2017-05-02	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	0.00%
2017-04-28	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	0.00%
2017-04-27	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	0.00%
2017-04-26	0	28.30	-	28.60	-	-	20,000	570,500	28.525	28.30	-	28.60	-	-	20,000	28.525	0.00%
2017-04-25	0	28.30	-	-	-	-	0	0	-	28.30	-	-	-	-	0	-	0.00%
2017-04-24	0	28.30	-	-	28.30	28.50	4,200	119,510	28.455	28.30	-	-	28.30	28.50	4,200	28.455	-1.39%
2017-04-21	0	28.70	-	-	28.65	28.70	5,200	149,090	28.671	28.70	-	-	28.65	28.70	5,200	28.671	0.35%
2017-04-20	0	28.60	28.45	28.90	-	-	0	0	-	28.60	28.45	28.90	-	-	0	-	0.00%
2017-04-19	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	-0.17%
2017-04-18	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	-1.21%
2017-04-13	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.00%
2017-04-12	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.35%
2017-04-11	0	28.90	-	29.30	28.80	28.80	1,000	28,800	28.800	28.90	-	29.30	28.80	28.80	1,000	28.800	-0.69%
2017-04-10	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.00%
2017-04-07	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.00%
2017-04-06	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.00%
2017-04-05	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	0.87%
2017-04-03	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.70%
2017-03-31	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-30	0	28.65	-	-	28.60	28.80	5,400	154,910	28.687	28.65	-	-	28.60	28.80	5,400	28.687	-1.04%
2017-03-29	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.00%
2017-03-28	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.00%
2017-03-27	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.00%
2017-03-24	0	28.95	-	-	-	-	0	0	-	28.95	-	-	-	-	0	-	0.70%
2017-03-23	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2017-03-22	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2017-03-21	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2017-03-20	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2017-03-17	0	28.75	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	-0.35%
2017-03-16	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.70%
2017-03-15	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-14	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-13	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-10	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-09	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2017-03-08	0	28.65	-	-	28.65	28.65	1,000	28,650	28.650	28.65	-	-	28.65	28.65	1,000	28.650	-0.17%
2017-03-07	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2017-03-06	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.00%
2017-03-03	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	-0.35%
2017-03-02	0	28.80	-	-	-	-	0	0	-	28.80	-	-	-	-	0	-	-1.03%
2017-03-01	0	29.10	-	-	-	-	0	0	-	29.10	-	-	-	-	0	-	-0.17%
2017-02-28	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	0.00%
2017-02-27	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	-0.34%
2017-02-24	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.00%
2017-02-23	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.00%
2017-02-22	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.34%
2017-02-21	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	0.00%
2017-02-20	0	29.15	-	-	-	-	0	0	-	29.15	-	-	-	-	0	-	0.52%
2017-02-17	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.00%
2017-02-16	0	29.00	-	-	-	-	0	0	-	29.00	-	-	-	-	0	-	0.35%
2017-02-15	0	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2017-02-14	0	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2017-02-13	0	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2017-02-10	0	28.90	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2017-02-09	0	28.90	-	-	28.80	28.90	1,400	40,340	28.814	28.90	-	-	28.80	28.90	1,400	28.814	-0.52%
2017-02-08	0	29.05	-	-	29.05	29.05	1,200	34,860	29.050	29.05	-	-	29.05	29.05	1,200	29.050	0.35%
2017-02-07	0	28.95	-	-	28.95	29.05	6,000	173,950	28.992	28.95	-	-	28.95	29.05	6,000	28.992	-1.03%
2017-02-06	0	29.25	-	-	-	-	0	0	-	29.25	-	-	-	-	0	-	0.00%
2017-02-03	0	29.25	-	-	29.25	29.25	1,000	29,250	29.250	29.25	-	-	29.25	29.25	1,000	29.250	1.04%
2017-02-02	0	28.95	-	-	28.90	28.95	4,000	115,700	28.925	28.95	-	-	28.90	28.95	4,000	28.925	0.70%
2017-02-01	0	28.75	-	-	28.75	28.75	1,000	28,750	28.750	28.75	-	-	28.75	28.75	1,000	28.750	-0.35%
2017-01-27	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.00%
2017-01-26	0	28.85	-	-	-	-	0	0	-	28.85	-	-	-	-	0	-	0.35%
2017-01-25	0	28.75	-	-	28.75	28.75	5,000	143,750	28.750	28.75	-	-	28.75	28.75	5,000	28.750	0.17%
2017-01-24	0	28.70	-	-	-	-	0	0	-	28.70	-	-	-	-	0	-	0.17%
2017-01-23	0	28.65	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.17%
2017-01-20	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	0.00%
2017-01-19	0	28.60	-	-	-	-	0	0	-	28.60	-	-	-	-	0	-	0.00%
2017-01-18	0	28.60	28.35	-	-	-	0	0	-	28.60	28.35	-	-	-	0	-	0.88%
2017-01-17	0	28.35	28.35	-	-	-	0	0	-	28.35	28.35	-	-	-	0	-	0.35%
2017-01-16	0	28.25	-	-	-	-	0	0	-	28.25	-	-	-	-	0	-	0.53%
2017-01-13	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.00%
2017-01-12	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.00%
2017-01-11	0	28.10	-	-	-	-	0	0	-	28.10	-	-	-	-	0	-	0.00%
2017-01-10	0	28.10	-	-	28.10	28.10	400	11,240	28.100	28.10	-	-	28.10	28.10	400	28.100	-0.88%
2017-01-09	0	28.35	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	0.00%
2017-01-06	0	28.35	-	-	-	-	0	0	-	28.35	-	-	-	-	0	-	-0.35%
2017-01-05	0	28.45	-	-	28.15	28.45	7,000	197,500	28.214	28.45	-	-	28.15	28.45	7,000	28.214	1.97%
2017-01-04	0	27.90	-	-	-	-	0	0	-	27.90	-	-	-	-	0	-	1.09%
2017-01-03	0	27.60	-	-	-	-	0	0	-	27.60	-	-	-	-	0	-	0.73%
2016-12-30	0	27.40	15.50	-	27.40	27.40	1,000	27,400	27.400	27.40	15.50	-	27.40	27.40	1,000	27.400	-0.54%
2016-12-29	0	27.55	15.50	-	-	-	0	0	-	27.55	15.50	-	-	-	0	-	-0.18%
2016-12-28	0	27.60	15.50	-	-	-	0	0	-	27.60	15.50	-	-	-	0	-	0.00%
2016-12-23	0	27.60	15.50	-	-	-	0	0	-	27.60	15.50	-	-	-	0	-	0.00%
2016-12-22	0	27.60	15.50	-	27.50	27.50	2,000	55,000	27.500	27.60	15.50	-	27.50	27.50	2,000	27.500	-0.36%
2016-12-21	0	27.70	15.50	-	-	-	0	0	-	27.70	15.50	-	-	-	0	-	0.54%
2016-12-20	0	27.55	15.50	-	27.50	28.10	13,200	365,500	27.689	27.55	15.50	-	27.50	28.10	13,200	27.689	-2.65%
2016-12-19	0	28.30	15.50	-	-	-	0	0	-	28.30	15.50	-	-	-	0	-	-0.70%
2016-12-16	0	28.50	15.50	-	-	-	0	0	-	28.50	15.50	-	-	-	0	-	-1.04%
2016-12-15	0	28.80	15.50	-	-	-	0	0	-	28.80	15.50	-	-	-	0	-	-2.21%
2016-12-14	0	29.45	15.50	-	-	-	0	0	-	29.45	15.50	-	-	-	0	-	-0.51%
2016-12-13	0	29.60	15.50	-	29.65	29.65	232	6,877	29.642	29.60	15.50	-	29.65	29.65	232	29.642	-0.17%
2016-12-12	0	29.65	15.50	-	-	-	0	0	-	29.65	15.50	-	-	-	0	-	-0.17%
2016-12-09	0	29.70	15.50	-	-	-	0	0	-	29.70	15.50	-	-	-	0	-	0.34%
2016-12-08	0	29.60	15.50	-	-	-	0	0	-	29.60	15.50	-	-	-	0	-	-0.17%
2016-12-07	0	29.65	15.50	-	-	-	0	0	-	29.65	15.50	-	-	-	0	-	0.00%
2016-12-06	0	29.65	15.50	-	-	-	0	0	-	29.65	15.50	-	-	-	0	-	-0.34%
2016-12-05	0	29.75	15.50	-	-	-	0	0	-	29.75	15.50	-	-	-	0	-	-1.98%
2016-12-02	0	30.35	15.50	-	-	-	0	0	-	30.35	15.50	-	-	-	0	-	-0.16%
2016-12-01	0	30.40	15.50	-	-	-	0	0	-	30.40	15.50	-	-	-	0	-	0.00%
2016-11-30	0	30.40	15.50	-	-	-	0	0	-	30.40	15.50	-	-	-	0	-	0.00%
2016-11-29	0	30.40	15.50	-	-	-	0	0	-	30.40	15.50	-	-	-	0	-	1.50%
2016-11-28	0	29.95	15.50	-	-	-	0	0	-	29.95	15.50	-	-	-	0	-	0.34%
2016-11-25	0	29.85	15.50	-	-	-	0	0	-	29.85	15.50	-	-	-	0	-	0.17%
2016-11-24	0	29.80	15.50	-	29.50	29.80	4,000	118,600	29.650	29.80	15.50	-	29.50	29.80	4,000	29.650	1.53%
2016-11-23	0	29.35	15.50	-	-	-	0	0	-	29.35	15.50	-	-	-	0	-	0.00%
2016-11-22	0	29.35	15.50	-	-	-	0	0	-	29.35	15.50	-	-	-	0	-	0.86%
2016-11-21	0	29.10	15.50	-	-	-	0	0	-	29.10	15.50	-	-	-	0	-	1.04%
2016-11-18	0	28.80	15.50	-	28.80	28.80	5,000	144,000	28.800	28.80	15.50	-	28.80	28.80	5,000	28.800	-0.35%
2016-11-17	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	0.00%
2016-11-16	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	-0.34%
2016-11-15	0	29.00	15.50	-	29.00	29.00	3,000	87,000	29.000	29.00	15.50	-	29.00	29.00	3,000	29.000	-0.68%
2016-11-14	0	29.20	15.50	-	-	-	0	0	-	29.20	15.50	-	-	-	0	-	-0.17%
2016-11-11	0	29.25	15.50	-	-	-	33	965	29.242	29.25	15.50	-	-	-	33	29.242	0.34%
2016-11-10	0	29.15	15.50	-	-	-	0	0	-	29.15	15.50	-	-	-	0	-	0.17%
2016-11-09	0	29.10	28.50	-	29.00	29.05	3,000	87,100	29.033	29.10	28.50	-	29.00	29.05	3,000	29.033	0.00%
2016-11-08	0	29.10	15.50	-	-	-	0	0	-	29.10	15.50	-	-	-	0	-	0.34%
2016-11-07	0	29.00	15.50	-	-	-	0	0	-	29.00	15.50	-	-	-	0	-	0.00%
2016-11-04	0	29.00	15.50	-	-	-	0	0	-	29.00	15.50	-	-	-	0	-	0.00%
2016-11-03	0	29.00	15.50	-	-	-	0	0	-	29.00	15.50	-	-	-	0	-	0.35%
2016-11-02	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	0.00%
2016-11-01	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	0.00%
2016-10-31	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	0.00%
2016-10-28	0	28.90	15.50	-	-	-	0	0	-	28.90	15.50	-	-	-	0	-	0.00%
2016-10-27	0	28.90	15.50	-	28.80	28.80	200	5,760	28.800	28.90	15.50	-	28.80	28.80	200	28.800	-0.34%
2016-10-26	0	29.00	28.55	29.10	29.00	29.15	9,000	261,750	29.083	29.00	28.55	29.10	29.00	29.15	9,000	29.083	-1.47%
2016-10-25	0	30.20	30.00	-	30.20	30.40	7,200	217,850	30.257	29.43	29.24	-	29.43	29.63	7,387	29.489	-0.17%
2016-10-24	0	30.25	30.00	30.80	30.25	30.30	4,000	121,150	30.288	29.48	29.24	30.02	29.48	29.53	4,104	29.519	1.85%
2016-10-20	0	29.70	15.50	-	-	-	0	0	-	28.95	15.11	-	-	-	0	-	0.00%
2016-10-19	0	29.70	15.50	-	-	-	0	0	-	28.95	15.11	-	-	-	0	-	-0.17%
2016-10-18	0	29.75	15.50	-	-	-	0	0	-	29.00	15.11	-	-	-	0	-	1.02%
2016-10-17	0	29.45	15.50	-	-	-	0	0	-	28.70	15.11	-	-	-	0	-	-0.51%
2016-10-14	0	29.60	29.55	29.90	-	-	0	0	-	28.85	28.80	29.14	-	-	0	-	0.00%
2016-10-13	0	29.60	15.50	-	-	-	0	0	-	28.85	15.11	-	-	-	0	-	-0.84%
2016-10-12	0	29.85	15.50	-	-	-	32	955	29.844	29.09	15.11	-	-	-	33	29.087	0.00%
2016-10-11	0	29.85	15.50	-	29.85	29.85	1,000	29,850	29.850	29.09	15.11	-	29.09	29.09	1,026	29.093	-0.83%
2016-10-07	0	30.10	15.50	-	-	-	0	0	-	29.34	15.11	-	-	-	0	-	-0.33%
2016-10-06	0	30.20	15.50	-	29.95	30.10	3,400	101,830	29.950	29.43	15.11	-	29.19	29.34	3,488	29.190	1.17%
2016-10-05	0	29.85	15.50	-	29.80	29.95	10,000	298,550	29.855	29.09	15.11	-	29.04	29.19	10,260	29.098	0.51%
2016-10-04	0	29.70	15.50	-	-	-	0	0	-	28.95	15.11	-	-	-	0	-	0.85%
2016-10-03	0	29.45	15.50	-	-	-	0	0	-	28.70	15.11	-	-	-	0	-	0.17%
2016-09-30	0	29.40	29.25	29.50	-	-	0	0	-	28.65	28.51	28.75	-	-	0	-	0.00%
2016-09-29	0	29.40	15.50	-	-	-	0	0	-	28.65	15.11	-	-	-	0	-	0.34%
2016-09-28	0	29.30	15.50	-	-	-	0	0	-	28.56	15.11	-	-	-	0	-	0.00%
2016-09-27	0	29.30	29.20	29.55	-	-	0	0	-	28.56	28.46	28.80	-	-	0	-	0.00%
2016-09-26	0	29.30	15.50	-	-	-	0	0	-	28.56	15.11	-	-	-	0	-	-1.35%
2016-09-23	0	29.70	15.50	-	-	-	0	0	-	28.95	15.11	-	-	-	0	-	0.00%
2016-09-22	0	29.70	15.50	-	-	-	0	0	-	28.95	15.11	-	-	-	0	-	0.85%
2016-09-21	0	29.45	29.35	29.65	-	-	0	0	-	28.70	28.61	28.90	-	-	0	-	0.00%
2016-09-20	0	29.45	15.50	-	-	-	0	0	-	28.70	15.11	-	-	-	0	-	0.00%
2016-09-19	0	29.45	29.40	29.65	-	-	0	0	-	28.70	28.65	28.90	-	-	0	-	0.00%
2016-09-15	0	29.45	15.50	-	-	-	0	0	-	28.70	15.11	-	-	-	0	-	0.00%
2016-09-14	0	29.45	15.50	-	-	-	0	0	-	28.70	15.11	-	-	-	0	-	-0.17%
2016-09-13	0	29.50	15.50	-	29.65	29.65	200	5,930	29.650	28.75	15.11	-	28.90	28.90	205	28.898	-0.34%
2016-09-12	0	29.60	15.50	-	-	-	0	0	-	28.85	15.11	-	-	-	0	-	-1.33%
2016-09-09	0	30.00	15.50	-	-	-	0	0	-	29.24	15.11	-	-	-	0	-	-0.50%
2016-09-08	0	30.15	15.50	-	-	-	0	0	-	29.39	15.11	-	-	-	0	-	0.00%
2016-09-07	0	30.15	15.50	-	-	-	0	0	-	29.39	15.11	-	-	-	0	-	0.33%
2016-09-06	0	30.05	15.50	-	-	-	0	0	-	29.29	15.11	-	-	-	0	-	0.00%
2016-09-05	0	30.05	15.50	-	-	-	0	0	-	29.29	15.11	-	-	-	0	-	0.00%
2016-09-02	0	30.05	29.75	30.10	-	-	0	0	-	29.29	29.00	29.34	-	-	0	-	0.00%
2016-09-01	0	30.05	15.50	-	-	-	0	0	-	29.29	15.11	-	-	-	0	-	0.00%
2016-08-31	0	30.05	15.50	-	-	-	0	0	-	29.29	15.11	-	-	-	0	-	0.17%
2016-08-30	0	30.00	15.50	-	-	-	0	0	-	29.24	15.11	-	-	-	0	-	0.00%
2016-08-29	0	30.00	15.50	-	-	-	0	0	-	29.24	15.11	-	-	-	0	-	-0.50%
2016-08-26	0	30.15	15.50	-	-	-	0	0	-	29.39	15.11	-	-	-	0	-	0.00%
2016-08-25	0	30.15	15.50	-	-	-	0	0	-	29.39	15.11	-	-	-	0	-	-0.99%
2016-08-24	0	30.45	15.50	-	-	-	0	0	-	29.68	15.11	-	-	-	0	-	-0.33%
2016-08-23	0	30.55	15.50	-	-	-	0	0	-	29.78	15.11	-	-	-	0	-	0.00%
2016-08-22	0	30.55	15.50	-	-	-	0	0	-	29.78	15.11	-	-	-	0	-	-0.65%
2016-08-19	0	30.75	15.50	-	-	-	0	0	-	29.97	15.11	-	-	-	0	-	-0.49%
2016-08-18	0	30.90	15.50	-	-	-	0	0	-	30.12	15.11	-	-	-	0	-	0.00%
2016-08-17	0	30.90	15.50	-	30.95	31.00	4,000	123,850	30.963	30.12	15.11	-	30.16	30.21	4,104	30.177	-1.12%
2016-08-16	0	31.25	15.50	-	-	-	0	0	-	30.46	15.11	-	-	-	0	-	0.00%
2016-08-15	0	31.25	31.05	31.70	-	-	0	0	-	30.46	30.26	30.90	-	-	0	-	2.97%
2016-08-12	0	30.35	28.80	-	-	-	0	0	-	29.58	28.07	-	-	-	0	-	2.02%
2016-08-11	0	29.75	28.80	-	-	-	32	955	29.844	29.00	28.07	-	-	-	33	29.087	0.00%
2016-08-10	0	29.75	29.65	29.90	-	-	0	0	-	29.00	28.90	29.14	-	-	0	-	0.00%
2016-08-09	0	29.75	29.75	30.00	-	-	0	0	-	29.00	29.00	29.24	-	-	0	-	0.68%
2016-08-08	0	29.55	29.55	29.80	-	-	0	0	-	28.80	28.80	29.04	-	-	0	-	0.51%
2016-08-05	0	29.40	15.50	-	-	-	0	0	-	28.65	15.11	-	-	-	0	-	0.00%
2016-08-04	0	29.40	15.50	-	-	-	0	0	-	28.65	15.11	-	-	-	0	-	0.00%
2016-08-03	0	29.40	15.50	-	-	-	0	0	-	28.65	15.11	-	-	-	0	-	0.00%
2016-08-01	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-29	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-28	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-27	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-26	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-25	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-22	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-21	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-07-20	0	29.40	29.15	29.40	-	-	0	0	-	28.65	28.41	28.65	-	-	0	-	-0.17%
2016-07-19	0	29.45	29.20	29.45	-	-	0	0	-	28.70	28.46	28.70	-	-	0	-	-0.67%
2016-07-18	0	29.65	29.45	29.70	-	-	0	0	-	28.90	28.70	28.95	-	-	0	-	0.00%
2016-07-15	0	29.65	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2016-07-14	0	29.65	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	0.00%
2016-07-13	0	29.65	-	-	-	-	0	0	-	28.90	-	-	-	-	0	-	1.19%
2016-07-12	0	29.30	-	-	-	-	33	973	29.485	28.56	-	-	-	-	34	28.737	0.00%
2016-07-11	0	29.30	28.90	29.35	-	-	0	0	-	28.56	28.17	28.61	-	-	0	-	0.00%
2016-07-08	0	29.30	-	-	-	-	0	0	-	28.56	-	-	-	-	0	-	-0.17%
2016-07-07	0	29.35	-	-	29.35	29.35	2,000	58,700	29.350	28.61	-	-	28.61	28.61	2,052	28.605	0.51%
2016-07-06	0	29.20	28.95	29.20	29.20	29.20	2,000	58,400	29.200	28.46	28.22	28.46	28.46	28.46	2,052	28.459	0.17%
2016-07-05	0	29.15	28.90	29.20	-	-	0	0	-	28.41	28.17	28.46	-	-	0	-	0.00%
2016-07-04	0	29.15	-	29.35	29.15	29.15	4,000	116,600	29.150	28.41	-	28.61	28.41	28.41	4,104	28.411	1.39%
2016-06-30	0	28.75	28.80	29.05	-	-	0	0	-	28.02	28.07	28.31	-	-	0	-	0.52%
2016-06-29	0	28.60	-	-	28.60	28.60	2,000	57,200	28.600	27.87	-	-	27.87	27.87	2,052	27.875	0.70%
2016-06-28	0	28.40	28.40	28.65	28.25	28.25	4,000	113,000	28.250	27.68	27.68	27.92	27.53	27.53	4,104	27.533	-0.35%
2016-06-27	0	28.50	-	-	28.50	28.55	2,000	57,050	28.525	27.78	-	-	27.78	27.83	2,052	27.801	0.18%
2016-06-24	0	28.45	28.40	-	28.45	28.45	2,000	56,900	28.450	27.73	27.68	-	27.73	27.73	2,052	27.728	-1.22%
2016-06-23	0	28.80	-	-	28.60	28.80	4,000	114,800	28.700	28.07	-	-	27.87	28.07	4,104	27.972	0.52%
2016-06-22	0	28.65	-	28.95	-	-	0	0	-	27.92	-	28.22	-	-	0	-	0.00%
2016-06-21	0	28.65	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2016-06-20	0	28.65	-	-	-	-	0	0	-	27.92	-	-	-	-	0	-	0.00%
2016-06-17	0	28.65	28.60	28.85	-	-	0	0	-	27.92	27.87	28.12	-	-	0	-	0.00%
2016-06-16	0	28.65	28.55	28.80	-	-	0	0	-	27.92	27.83	28.07	-	-	0	-	0.00%
2016-06-15	0	28.65	28.65	28.90	-	-	0	0	-	27.92	27.92	28.17	-	-	0	-	0.17%
2016-06-14	0	28.60	-	-	-	-	0	0	-	27.87	-	-	-	-	0	-	-0.35%
2016-06-13	0	28.70	-	-	-	-	33	958	29.030	27.97	-	-	-	-	34	28.294	-2.38%
2016-06-10	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-06-08	0	29.40	29.20	29.45	-	-	0	0	-	28.65	28.46	28.70	-	-	0	-	0.00%
2016-06-07	0	29.40	-	-	-	-	0	0	-	28.65	-	-	-	-	0	-	0.00%
2016-06-06	0	29.40	29.40	29.65	-	-	0	0	-	28.65	28.65	28.90	-	-	0	-	0.34%
2016-06-03	0	29.30	29.30	29.55	-	-	0	0	-	28.56	28.56	28.80	-	-	0	-	0.34%
2016-06-02	0	29.20	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	0.00%
2016-06-01	0	29.20	29.05	29.30	-	-	0	0	-	28.46	28.31	28.56	-	-	0	-	0.00%
2016-05-31	0	29.20	29.20	29.45	-	-	0	0	-	28.46	28.46	28.70	-	-	0	-	1.57%
2016-05-30	0	28.75	28.55	28.80	-	-	0	0	-	28.02	27.83	28.07	-	-	0	-	0.00%
2016-05-27	0	28.75	28.55	28.80	-	-	0	0	-	28.02	27.83	28.07	-	-	0	-	0.00%
2016-05-26	0	28.75	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	0.00%
2016-05-25	0	28.75	-	-	-	-	0	0	-	28.02	-	-	-	-	0	-	-0.17%
2016-05-24	0	28.80	28.55	28.80	-	-	0	0	-	28.07	27.83	28.07	-	-	0	-	-0.17%
2016-05-23	0	28.85	28.65	28.90	-	-	0	0	-	28.12	27.92	28.17	-	-	0	-	0.00%
2016-05-20	0	28.85	28.85	29.10	-	-	0	0	-	28.12	28.12	28.36	-	-	0	-	0.00%
2016-05-19	0	28.85	28.60	28.85	-	-	0	0	-	28.12	27.87	28.12	-	-	0	-	-0.52%
2016-05-18	0	29.00	28.75	29.00	-	-	0	0	-	28.26	28.02	28.26	-	-	0	-	0.00%
2016-05-17	0	29.00	28.95	29.20	-	-	0	0	-	28.26	28.22	28.46	-	-	0	-	0.00%
2016-05-16	0	29.00	29.00	29.25	28.80	28.80	1,000	28,800	28.800	28.26	28.26	28.51	28.07	28.07	1,026	28.069	-0.68%
2016-05-13	0	29.20	28.95	29.20	-	-	0	0	-	28.46	28.22	28.46	-	-	0	-	0.00%
2016-05-12	0	29.20	29.05	29.30	-	-	0	0	-	28.46	28.31	28.56	-	-	0	-	0.00%
2016-05-11	0	29.20	28.95	29.20	29.25	29.25	250	7,312	29.248	28.46	28.22	28.46	28.51	28.51	257	28.506	0.00%
2016-05-10	0	29.20	-	-	-	-	0	0	-	28.46	-	-	-	-	0	-	0.00%
2016-05-09	0	29.20	28.95	29.20	-	-	0	0	-	28.46	28.22	28.46	-	-	0	-	-3.31%
2016-05-06	0	30.20	-	-	-	-	0	0	-	29.43	-	-	-	-	0	-	0.00%
2016-05-05	0	30.20	29.95	30.20	-	-	0	0	-	29.43	29.19	29.43	-	-	0	-	-0.66%
2016-05-04	0	30.40	30.15	30.45	-	-	0	0	-	29.63	29.39	29.68	-	-	0	-	0.00%
2016-05-03	0	30.40	30.15	30.40	30.50	30.50	1,000	30,500	30.500	29.63	29.39	29.63	29.73	29.73	1,026	29.726	1.00%
2016-04-29	0	30.10	29.85	30.15	-	-	0	0	-	29.34	29.09	29.39	-	-	0	-	-0.50%
2016-04-28	0	30.25	30.00	30.25	-	-	0	0	-	29.48	29.24	29.48	-	-	0	-	-0.17%
2016-04-27	0	30.30	30.05	30.35	-	-	0	0	-	29.53	29.29	29.58	-	-	0	-	0.00%
2016-04-26	0	30.30	30.30	30.55	-	-	0	0	-	29.53	29.53	29.78	-	-	0	-	0.50%
2016-04-25	0	30.15	29.90	30.15	-	-	0	0	-	29.39	29.14	29.39	-	-	0	-	-0.82%
2016-04-22	0	30.40	30.20	30.45	-	-	0	0	-	29.63	29.43	29.68	-	-	0	-	0.00%
2016-04-21	0	30.40	30.15	30.40	-	-	0	0	-	29.63	29.39	29.63	-	-	0	-	-0.49%
2016-04-20	0	30.55	30.30	30.55	-	-	0	0	-	29.78	29.53	29.78	-	-	0	-	-0.49%
2016-04-19	0	30.70	30.60	30.85	-	-	0	0	-	29.92	29.82	30.07	-	-	0	-	0.00%
2016-04-18	0	30.70	30.45	30.70	-	-	0	0	-	29.92	29.68	29.92	-	-	0	-	-0.16%
2016-04-15	0	30.75	30.70	30.95	-	-	0	0	-	29.97	29.92	30.16	-	-	0	-	0.00%
2016-04-14	0	30.75	30.55	30.80	-	-	0	0	-	29.97	29.78	30.02	-	-	0	-	0.00%
2016-04-13	0	30.75	30.75	31.05	-	-	0	0	-	29.97	29.97	30.26	-	-	0	-	1.15%
2016-04-12	0	30.40	30.15	30.40	-	-	32	972	30.375	29.63	29.39	29.63	-	-	33	29.604	-0.16%
2016-04-11	0	30.45	30.30	30.55	-	-	0	0	-	29.68	29.53	29.78	-	-	0	-	0.00%
2016-04-08	0	30.45	30.25	30.50	-	-	0	0	-	29.68	29.48	29.73	-	-	0	-	0.00%
2016-04-07	0	30.45	30.20	30.45	-	-	0	0	-	29.68	29.43	29.68	-	-	0	-	-0.49%
2016-04-06	0	30.60	30.60	30.85	-	-	0	0	-	29.82	29.82	30.07	-	-	0	-	0.00%
2016-04-05	0	30.60	30.60	30.85	-	-	0	0	-	29.82	29.82	30.07	-	-	0	-	0.00%
2016-04-01	0	30.60	30.45	30.70	-	-	0	0	-	29.82	29.68	29.92	-	-	0	-	0.00%
2016-03-31	0	30.60	30.45	30.70	-	-	0	0	-	29.82	29.68	29.92	-	-	0	-	0.00%
2016-03-30	0	30.60	30.60	30.85	-	-	0	0	-	29.82	29.82	30.07	-	-	0	-	1.66%
2016-03-29	0	30.10	29.80	30.10	-	-	0	0	-	29.34	29.04	29.34	-	-	0	-	-0.66%
2016-03-24	0	30.30	30.00	30.25	-	-	0	0	-	29.53	29.24	29.48	-	-	0	-	-1.46%
2016-03-23	0	30.75	30.70	30.95	-	-	0	0	-	29.97	29.92	30.16	-	-	0	-	0.00%
2016-03-22	0	30.75	30.60	30.90	-	-	0	0	-	29.97	29.82	30.12	-	-	0	-	0.00%
2016-03-21	0	30.75	30.75	31.05	-	-	0	0	-	29.97	29.97	30.26	-	-	0	-	0.99%
2016-03-18	0	30.45	30.45	30.70	-	-	0	0	-	29.68	29.68	29.92	-	-	0	-	1.50%
2016-03-17	0	30.00	30.05	30.30	-	-	0	0	-	29.24	29.29	29.53	-	-	0	-	0.50%
2016-03-16	0	29.85	29.85	30.10	-	-	0	0	-	29.09	29.09	29.34	-	-	0	-	1.19%
2016-03-15	0	29.50	29.50	29.75	-	-	0	0	-	28.75	28.75	29.00	-	-	0	-	0.00%
2016-03-14	0	29.50	-	-	-	-	0	0	-	28.75	-	-	-	-	0	-	0.00%
2016-03-11	0	29.50	23.70	-	-	-	33	968	29.333	28.75	23.10	-	-	-	34	28.589	0.00%
2016-03-10	0	29.50	29.25	29.50	-	-	0	0	-	28.75	28.51	28.75	-	-	0	-	-1.50%
2016-03-09	0	29.95	-	-	-	-	0	0	-	29.19	-	-	-	-	0	-	0.00%
2016-03-08	0	29.95	29.95	30.20	-	-	0	0	-	29.19	29.19	29.43	-	-	0	-	0.17%
2016-03-07	0	29.90	29.70	30.00	-	-	0	0	-	29.14	28.95	29.24	-	-	0	-	0.00%
2016-03-04	0	29.90	29.90	30.15	-	-	0	0	-	29.14	29.14	29.39	-	-	0	-	2.93%
2016-03-03	0	29.05	29.05	29.30	-	-	0	0	-	28.31	28.31	28.56	-	-	0	-	1.22%
2016-03-02	0	28.70	28.75	29.00	-	-	0	0	-	27.97	28.02	28.26	-	-	0	-	2.32%
2016-03-01	0	28.05	28.05	28.30	-	-	0	0	-	27.34	27.34	27.58	-	-	0	-	1.26%
2016-02-29	0	27.70	27.45	27.70	-	-	0	0	-	27.00	26.75	27.00	-	-	0	-	-0.54%
2016-02-26	0	27.85	27.85	28.10	-	-	0	0	-	27.14	27.14	27.39	-	-	0	-	0.36%
2016-02-25	0	27.75	27.50	27.75	-	-	0	0	-	27.05	26.80	27.05	-	-	0	-	-4.31%
2016-02-24	0	29.00	28.95	29.20	-	-	0	0	-	28.26	28.22	28.46	-	-	0	-	0.00%
2016-02-23	0	29.00	28.75	29.00	-	-	0	0	-	28.26	28.02	28.26	-	-	0	-	-0.85%
2016-02-22	0	29.25	29.25	29.50	-	-	0	0	-	28.51	28.51	28.75	-	-	0	-	1.74%
2016-02-19	0	28.75	28.60	28.85	-	-	0	0	-	28.02	27.87	28.12	-	-	0	-	0.00%
2016-02-18	0	28.75	28.75	29.00	-	-	0	0	-	28.02	28.02	28.26	-	-	0	-	0.52%
2016-02-17	0	28.60	-	-	28.60	28.90	13,200	379,280	28.733	27.87	-	-	27.87	28.17	13,544	28.004	1.24%
2016-02-16	0	28.25	28.25	28.50	-	-	0	0	-	27.53	27.53	27.78	-	-	0	-	1.99%
2016-02-15	0	27.70	27.70	27.95	-	-	0	0	-	27.00	27.00	27.24	-	-	0	-	1.47%
2016-02-12	0	27.30	-	-	-	-	35	950	27.143	26.61	-	-	-	-	36	26.454	0.00%
2016-02-11	0	27.30	27.05	27.25	-	-	0	0	-	26.61	26.36	26.56	-	-	0	-	-3.87%
2016-02-05	0	28.40	28.35	28.60	-	-	0	0	-	27.68	27.63	27.87	-	-	0	-	0.00%
2016-02-04	0	28.40	28.35	28.60	-	-	0	0	-	27.68	27.63	27.87	-	-	0	-	0.00%
2016-02-03	0	28.40	28.30	28.55	-	-	0	0	-	27.68	27.58	27.83	-	-	0	-	0.00%
2016-02-02	0	28.40	28.40	28.65	-	-	0	0	-	27.68	27.68	27.92	-	-	0	-	0.00%
2016-02-01	0	28.40	28.15	28.40	-	-	0	0	-	27.68	27.44	27.68	-	-	0	-	-1.56%
2016-01-29	0	28.85	28.65	28.90	28.90	28.90	1,000	28,900	28.900	28.12	27.92	28.17	28.17	28.17	1,026	28.167	2.12%
2016-01-28	0	28.25	28.00	28.25	-	-	0	0	-	27.53	27.29	27.53	-	-	0	-	-1.05%
2016-01-27	0	28.55	-	-	-	-	0	0	-	27.83	-	-	-	-	0	-	0.00%
2016-01-26	0	28.55	28.35	28.60	-	-	0	0	-	27.83	27.63	27.87	-	-	0	-	-5.15%
2016-01-25	0	30.10	29.85	30.10	-	-	0	0	-	29.34	29.09	29.34	-	-	0	-	0.00%
2016-01-22	0	30.10	-	-	-	-	0	0	-	29.34	-	-	-	-	0	-	0.00%
2016-01-21	0	30.10	29.80	30.10	-	-	0	0	-	29.34	29.04	29.34	-	-	0	-	-1.95%
2016-01-20	0	30.70	30.45	30.70	-	-	0	0	-	29.92	29.68	29.92	-	-	0	-	-0.81%
2016-01-19	0	30.95	30.95	31.25	-	-	0	0	-	30.16	30.16	30.46	-	-	0	-	2.82%
2016-01-18	0	30.10	-	-	-	-	0	0	-	29.34	-	-	-	-	0	-	0.00%
2016-01-15	0	30.10	29.85	30.10	-	-	0	0	-	29.34	29.09	29.34	-	-	0	-	-1.31%
2016-01-14	0	30.50	30.55	30.80	-	-	0	0	-	29.73	29.78	30.02	-	-	0	-	1.50%
2016-01-13	0	30.05	29.80	30.05	-	-	0	0	-	29.29	29.04	29.29	-	-	0	-	-0.83%
2016-01-12	0	30.30	30.25	30.50	-	-	31	948	30.581	29.53	29.48	29.73	-	-	32	29.805	0.00%
2016-01-11	0	30.30	30.05	30.30	-	-	0	0	-	29.53	29.29	29.53	-	-	0	-	-3.35%
2016-01-08	0	31.35	31.35	31.60	-	-	0	0	-	30.55	30.55	30.80	-	-	0	-	1.29%
2016-01-07	0	30.95	30.70	30.95	-	-	0	0	-	30.16	29.92	30.16	-	-	0	-	-5.21%
2016-01-06	0	32.65	32.65	32.95	-	-	0	0	-	31.82	31.82	32.11	-	-	0	-	0.31%
2016-01-05	0	32.55	32.40	32.70	-	-	0	0	-	31.72	31.58	31.87	-	-	0	-	0.00%
2016-01-04	0	32.55	32.25	32.55	-	-	0	0	-	31.72	31.43	31.72	-	-	0	-	-6.20%
2015-12-31	0	34.70	-	-	-	-	0	0	-	33.82	-	-	-	-	0	-	0.00%
2015-12-30	0	34.70	34.60	34.90	34.70	34.80	3,800	132,050	34.750	33.82	33.72	34.01	33.82	33.92	3,899	33.869	0.43%
2015-12-29	0	34.55	34.60	34.90	-	-	0	0	-	33.67	33.72	34.01	-	-	0	-	0.00%
2015-12-28	0	34.55	34.25	34.55	-	-	0	0	-	33.67	33.38	33.67	-	-	0	-	-2.68%
2015-12-24	0	35.50	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	-0.70%
2015-12-23	0	35.75	35.80	36.10	-	-	0	0	-	34.84	34.89	35.18	-	-	0	-	0.14%
2015-12-22	0	35.70	35.65	35.95	-	-	0	0	-	34.79	34.75	35.04	-	-	0	-	0.00%
2015-12-21	0	35.70	35.65	36.00	-	-	0	0	-	34.79	34.75	35.09	-	-	0	-	3.03%
2015-12-18	0	34.65	34.65	34.95	-	-	0	0	-	33.77	33.77	34.06	-	-	0	-	0.43%
2015-12-17	0	34.50	34.50	34.80	-	-	0	0	-	33.62	33.62	33.92	-	-	0	-	1.47%
2015-12-16	0	34.00	33.75	34.00	-	-	0	0	-	33.14	32.89	33.14	-	-	0	-	-0.73%
2015-12-15	0	34.25	33.95	34.25	-	-	0	0	-	33.38	33.09	33.38	-	-	0	-	-0.44%
2015-12-14	0	34.40	34.40	34.70	-	-	0	0	-	33.53	33.53	33.82	-	-	0	-	2.23%
2015-12-11	0	33.65	33.45	33.75	33.65	33.65	256	8,614	33.648	32.80	32.60	32.89	32.80	32.80	263	32.795	-0.88%
2015-12-10	0	33.95	33.65	33.95	-	-	0	0	-	33.09	32.80	33.09	-	-	0	-	-0.15%
2015-12-09	0	34.00	33.95	34.25	34.00	34.15	6,000	204,570	34.095	33.14	33.09	33.38	33.14	33.28	6,156	33.230	-0.87%
2015-12-08	0	34.30	34.10	34.40	-	-	0	0	-	33.43	33.23	33.53	-	-	0	-	-1.58%
2015-12-07	0	34.85	34.55	34.85	-	-	0	0	-	33.97	33.67	33.97	-	-	0	-	-0.14%
2015-12-04	0	34.90	34.65	34.95	-	-	0	0	-	34.01	33.77	34.06	-	-	0	-	-1.97%
2015-12-03	0	35.60	35.60	35.90	-	-	0	0	-	34.70	34.70	34.99	-	-	0	-	0.56%
2015-12-02	0	35.40	35.40	35.70	-	-	0	0	-	34.50	34.50	34.79	-	-	0	-	5.20%
2015-12-01	0	33.65	33.70	34.00	-	-	0	0	-	32.80	32.85	33.14	-	-	0	-	0.15%
2015-11-30	0	33.60	33.35	33.65	-	-	0	0	-	32.75	32.50	32.80	-	-	0	-	-4.55%
2015-11-27	0	35.20	33.45	33.75	-	-	0	0	-	34.31	32.60	32.89	-	-	0	-	0.00%
2015-11-26	0	35.20	35.20	35.50	-	-	0	0	-	34.31	34.31	34.60	-	-	0	-	0.00%
2015-11-25	0	35.20	35.25	35.55	-	-	0	0	-	34.31	34.36	34.65	-	-	0	-	0.00%
2015-11-24	0	35.20	35.20	35.50	34.80	34.80	400	13,920	34.800	34.31	34.31	34.60	33.92	33.92	410	33.917	-0.85%
2015-11-23	0	35.50	35.20	35.50	-	-	0	0	-	34.60	34.31	34.60	-	-	0	-	0.00%
2015-11-20	0	35.50	-	-	-	-	0	0	-	34.60	-	-	-	-	0	-	0.00%
2015-11-19	0	35.50	35.50	35.80	-	-	0	0	-	34.60	34.60	34.89	-	-	0	-	0.42%
2015-11-18	0	35.35	35.30	35.60	-	-	0	0	-	34.45	34.40	34.70	-	-	0	-	0.00%
2015-11-17	0	35.35	-	-	-	-	0	0	-	34.45	-	-	-	-	0	-	0.00%
2015-11-16	0	35.35	35.30	35.60	-	-	0	0	-	34.45	34.40	34.70	-	-	0	-	0.00%
2015-11-13	0	35.35	35.40	35.70	35.35	35.35	400	14,140	35.350	34.45	34.50	34.79	34.45	34.45	410	34.453	-1.12%
2015-11-12	0	35.75	35.50	35.80	35.65	36.35	3,600	128,990	35.831	34.84	34.60	34.89	34.75	35.43	3,694	34.922	-0.97%
2015-11-11	0	36.10	36.05	36.35	36.00	36.30	452	16,347	36.166	35.18	35.14	35.43	35.09	35.38	464	35.249	-1.23%
2015-11-10	0	36.55	36.35	36.70	-	-	0	0	-	35.62	35.43	35.77	-	-	0	-	0.00%
2015-11-09	0	36.55	36.55	36.85	-	-	0	0	-	35.62	35.62	35.92	-	-	0	-	1.11%
2015-11-06	0	36.15	36.15	36.45	35.40	35.40	1,600	56,640	35.400	35.23	35.23	35.53	34.50	34.50	1,642	34.502	1.97%
2015-11-05	0	35.45	35.45	35.75	-	-	0	0	-	34.55	34.55	34.84	-	-	0	-	1.72%
2015-11-04	0	34.85	34.55	34.85	34.50	34.90	2,800	96,900	34.607	33.97	33.67	33.97	33.62	34.01	2,873	33.729	3.72%
2015-11-03	0	33.60	33.30	33.60	33.90	33.90	1,000	33,900	33.900	32.75	32.46	32.75	33.04	33.04	1,026	33.040	-0.44%
2015-11-02	0	33.75	33.50	33.80	-	-	0	0	-	32.89	32.65	32.94	-	-	0	-	-1.46%
2015-10-30	0	34.25	33.95	34.20	-	-	0	0	-	33.38	33.09	33.33	-	-	0	-	-1.01%
2015-10-29	0	34.60	34.60	34.90	-	-	0	0	-	33.72	33.72	34.01	-	-	0	-	1.22%
2015-10-28	0	35.00	34.70	35.00	35.10	35.15	1,200	42,130	35.108	33.32	33.03	33.32	33.41	33.46	1,261	33.419	-0.43%
2015-10-27	0	35.15	35.20	35.50	-	-	0	0	-	33.46	33.51	33.79	-	-	0	-	0.14%
2015-10-26	0	35.10	35.10	35.40	-	-	0	0	-	33.41	33.41	33.70	-	-	0	-	0.00%
2015-10-23	0	35.10	34.95	35.25	-	-	0	0	-	33.41	33.27	33.55	-	-	0	-	0.00%
2015-10-22	0	35.10	34.80	35.10	-	-	0	0	-	33.41	33.13	33.41	-	-	0	-	-0.57%
2015-10-20	0	35.30	35.30	35.60	-	-	0	0	-	33.60	33.60	33.89	-	-	0	-	1.44%
2015-10-19	0	34.80	34.80	35.10	-	-	0	0	-	33.13	33.13	33.41	-	-	0	-	0.00%
2015-10-16	0	34.80	34.80	35.10	-	-	0	0	-	33.13	33.13	33.41	-	-	0	-	0.87%
2015-10-15	0	34.50	34.50	34.80	-	-	0	0	-	32.84	32.84	33.13	-	-	0	-	2.07%
2015-10-14	0	33.80	33.80	34.10	33.80	33.80	2,000	67,600	33.800	32.17	32.17	32.46	32.17	32.17	2,101	32.174	-1.60%
2015-10-13	0	34.35	34.10	34.40	-	-	42	1,453	34.595	32.70	32.46	32.75	-	-	44	32.931	-0.15%
2015-10-12	0	34.40	34.35	34.65	-	-	0	0	-	32.75	32.70	32.98	-	-	0	-	3.46%
2015-10-09	0	33.25	33.25	33.50	-	-	0	0	-	31.65	31.65	31.89	-	-	0	-	0.15%
2015-10-08	0	33.20	-	33.70	33.20	33.20	200	6,640	33.200	31.60	-	32.08	31.60	31.60	210	31.603	-0.75%
2015-10-07	0	33.45	-	-	33.20	33.45	3,000	100,100	33.367	31.84	-	-	31.60	31.84	3,152	31.761	1.36%
2015-10-06	0	33.00	33.00	33.20	32.65	32.70	1,000	32,690	32.690	31.41	31.41	31.60	31.08	31.13	1,051	31.117	-0.30%
2015-10-05	0	33.10	33.10	33.40	-	-	0	0	-	31.51	31.51	31.79	-	-	0	-	0.76%
2015-10-02	0	32.85	32.85	33.15	32.70	32.70	2,000	65,400	32.700	31.27	31.27	31.56	31.13	31.13	2,101	31.127	1.55%
2015-09-30	0	32.35	32.05	32.35	-	-	0	0	-	30.79	30.51	30.79	-	-	0	-	0.00%
2015-09-29	0	32.35	32.15	32.40	-	-	0	0	-	30.79	30.60	30.84	-	-	0	-	-1.67%
2015-09-25	0	32.90	32.65	32.90	-	-	0	0	-	31.32	31.08	31.32	-	-	0	-	-0.30%
2015-09-24	0	33.00	32.80	33.10	33.00	33.25	4,000	132,410	33.103	31.41	31.22	31.51	31.41	31.65	4,202	31.510	-0.75%
2015-09-23	0	33.25	31.65	-	-	-	0	0	-	31.65	30.13	-	-	-	0	-	0.00%
2015-09-22	0	33.25	33.10	33.35	-	-	0	0	-	31.65	31.51	31.75	-	-	0	-	0.00%
2015-09-21	0	33.25	33.25	33.55	33.15	33.15	2,000	66,300	33.150	31.65	31.65	31.94	31.56	31.56	2,101	31.555	0.76%
2015-09-18	0	33.00	33.00	33.30	-	-	0	0	-	31.41	31.41	31.70	-	-	0	-	0.46%
2015-09-17	0	32.85	-	-	-	-	0	0	-	31.27	-	-	-	-	0	-	-1.50%
2015-09-16	0	33.35	33.15	33.35	33.40	33.50	2,200	73,500	33.409	31.75	31.56	31.75	31.79	31.89	2,311	31.802	1.06%
2015-09-15	0	33.00	-	-	-	-	0	0	-	31.41	-	-	-	-	0	-	0.00%
2015-09-14	0	33.00	33.05	33.30	-	-	0	0	-	31.41	31.46	31.70	-	-	0	-	0.30%
2015-09-11	0	32.90	32.60	32.90	-	-	57	1,898	33.298	31.32	31.03	31.32	-	-	60	31.696	-0.90%
2015-09-10	0	33.20	32.70	33.20	33.20	33.20	200	6,640	33.200	31.60	31.13	31.60	31.60	31.60	210	31.603	0.15%
2015-09-09	0	33.15	33.10	33.40	-	-	0	0	-	31.56	31.51	31.79	-	-	0	-	1.07%
2015-09-08	0	32.80	32.70	33.00	31.85	32.80	4,000	129,200	32.300	31.22	31.13	31.41	30.32	31.22	4,202	30.746	2.82%
2015-09-07	0	31.90	31.80	31.90	32.90	33.20	3,000	99,300	33.100	30.37	30.27	30.37	31.32	31.60	3,152	31.508	-4.35%
2015-09-04	0	33.35	33.15	33.35	33.30	33.70	5,400	180,400	33.407	31.75	31.56	31.75	31.70	32.08	5,673	31.800	-2.20%
2015-09-02	0	34.10	34.10	34.30	33.70	34.00	2,000	67,520	33.760	32.46	32.46	32.65	32.08	32.36	2,101	32.136	1.64%
2015-09-01	0	33.55	33.50	33.80	-	-	0	0	-	31.94	31.89	32.17	-	-	0	-	0.30%
2015-08-31	0	33.45	33.45	33.75	32.15	32.15	2,000	64,300	32.150	31.84	31.84	32.13	30.60	30.60	2,101	30.603	1.06%
2015-08-28	0	33.10	33.10	33.30	31.50	32.55	5,400	172,820	32.004	31.51	31.51	31.70	29.98	30.98	5,673	30.464	3.92%
2015-08-27	0	31.85	31.55	31.80	29.95	31.85	11,800	365,080	30.939	30.32	30.03	30.27	28.51	30.32	12,396	29.451	7.78%
2015-08-26	0	29.55	29.30	29.55	-	-	0	0	-	28.13	27.89	28.13	-	-	0	-	-0.34%
2015-08-25	0	29.65	29.40	29.65	29.80	31.30	98,600	3,019,310	30.622	28.22	27.99	28.22	28.37	29.79	103,583	29.149	-6.32%
2015-08-24	0	31.65	31.50	31.70	31.65	31.65	1,000	31,650	31.650	30.13	29.98	30.17	30.13	30.13	1,051	30.127	-12.81%
2015-08-21	0	36.30	34.90	35.20	-	-	0	0	-	34.55	33.22	33.51	-	-	0	-	0.00%
2015-08-20	0	36.30	36.15	36.30	-	-	0	0	-	34.55	34.41	34.55	-	-	0	-	-1.63%
2015-08-19	0	36.90	36.90	37.20	-	-	0	0	-	35.12	35.12	35.41	-	-	0	-	0.00%
2015-08-18	0	36.90	36.75	36.90	36.95	36.95	1,000	36,950	36.950	35.12	34.98	35.12	35.17	35.17	1,051	35.172	-4.40%
2015-08-17	0	38.60	38.50	38.85	38.60	38.60	1,000	38,600	38.600	36.74	36.65	36.98	36.74	36.74	1,051	36.743	-1.03%
2015-08-14	0	39.00	38.80	39.15	-	-	0	0	-	37.12	36.93	37.27	-	-	0	-	0.00%
2015-08-13	0	39.00	38.70	39.05	39.00	39.00	4,000	156,000	39.000	37.12	36.84	37.17	37.12	37.12	4,202	37.124	-2.38%
2015-08-12	0	39.95	-	-	-	-	0	0	-	38.03	-	-	-	-	0	-	0.00%
2015-08-11	0	39.95	39.60	39.95	40.20	40.50	12,247	492,739	40.233	38.03	37.69	38.03	38.27	38.55	12,866	38.298	-1.84%
2015-08-10	0	40.70	40.70	41.00	-	-	0	0	-	38.74	38.74	39.03	-	-	0	-	3.04%
2015-08-07	0	39.50	38.60	-	-	-	0	0	-	37.60	36.74	-	-	-	0	-	0.00%
2015-08-06	0	39.50	39.20	39.50	-	-	0	0	-	37.60	37.31	37.60	-	-	0	-	-0.88%
2015-08-05	0	39.85	39.55	39.85	-	-	0	0	-	37.93	37.65	37.93	-	-	0	-	-1.24%
2015-08-04	0	40.35	40.35	40.65	-	-	0	0	-	38.41	38.41	38.69	-	-	0	-	2.02%
2015-08-03	0	39.55	39.55	39.90	-	-	0	0	-	37.65	37.65	37.98	-	-	0	-	0.89%
2015-07-31	0	39.20	38.90	39.20	39.40	39.40	1,000	39,400	39.400	37.31	37.03	37.31	37.50	37.50	1,051	37.505	-1.51%
2015-07-30	0	39.80	38.30	-	39.80	39.85	2,000	79,650	39.825	37.89	36.46	-	37.89	37.93	2,101	37.909	-0.50%
2015-07-29	0	40.00	37.80	-	40.00	40.00	1,000	40,000	40.000	38.08	35.98	-	38.08	38.08	1,051	38.076	2.30%
2015-07-28	0	39.10	39.10	39.45	-	-	0	0	-	37.22	37.22	37.55	-	-	0	-	0.39%
2015-07-27	0	38.95	38.95	39.20	38.35	42.60	5,400	211,190	39.109	37.08	37.08	37.31	36.51	40.55	5,673	37.228	-8.78%
2015-07-24	0	42.70	42.35	42.70	-	-	0	0	-	40.65	40.31	40.65	-	-	0	-	-0.58%
2015-07-23	0	42.95	42.95	43.35	-	-	0	0	-	40.88	40.88	41.26	-	-	0	-	0.82%
2015-07-22	0	42.60	42.25	42.60	-	-	0	0	-	40.55	40.22	40.55	-	-	0	-	-0.47%
2015-07-21	0	42.80	42.40	42.75	-	-	0	0	-	40.74	40.36	40.69	-	-	0	-	-0.47%
2015-07-20	0	43.00	42.65	43.00	-	-	0	0	-	40.93	40.60	40.93	-	-	0	-	-1.15%
2015-07-17	0	43.50	-	-	43.50	43.60	4,000	174,200	43.550	41.41	-	-	41.41	41.50	4,202	41.455	2.35%
2015-07-16	0	42.50	-	-	-	-	0	0	-	40.46	-	-	-	-	0	-	0.00%
2015-07-15	0	42.50	42.30	42.50	-	-	0	0	-	40.46	40.27	40.46	-	-	0	-	-1.85%
2015-07-14	0	43.30	42.95	43.30	-	-	0	0	-	41.22	40.88	41.22	-	-	0	-	-3.46%
2015-07-13	0	44.85	-	-	-	-	43	1,887	43.884	42.69	-	-	-	-	45	41.773	0.00%
2015-07-10	0	44.85	44.45	44.85	44.35	45.40	2,000	89,750	44.875	42.69	42.31	42.69	42.22	43.22	2,101	42.716	5.16%
2015-07-09	0	42.65	42.30	42.65	41.35	43.45	10,400	440,340	42.340	40.60	40.27	40.60	39.36	41.36	10,926	40.303	5.18%
2015-07-08	0	40.55	-	-	40.55	40.55	1,000	40,550	40.550	38.60	-	-	38.60	38.60	1,051	38.599	-6.13%
2015-07-07	0	43.20	-	-	-	-	0	0	-	41.12	-	-	-	-	0	-	0.00%
2015-07-06	0	43.20	42.80	-	43.15	43.20	4,000	172,650	43.163	41.12	40.74	-	41.07	41.12	4,202	41.086	0.35%
2015-07-03	0	43.05	-	-	41.10	43.05	39,000	1,640,000	42.051	40.98	-	-	39.12	40.98	40,971	40.028	-0.46%
2015-07-02	0	43.25	42.95	43.30	-	-	0	0	-	41.17	40.88	41.22	-	-	0	-	-5.05%
2015-06-30	0	45.55	45.55	45.90	44.75	44.90	6,000	268,850	44.808	43.36	43.36	43.69	42.60	42.74	6,303	42.653	5.81%
2015-06-29	0	43.05	43.05	43.40	42.90	43.30	3,000	129,100	43.033	40.98	40.98	41.31	40.84	41.22	3,152	40.963	-0.58%
2015-06-26	0	43.30	43.30	43.80	43.30	43.55	8,000	347,350	43.419	41.22	41.22	41.69	41.22	41.45	8,404	41.330	-8.26%
2015-06-25	0	47.20	46.80	47.15	48.00	48.00	200	9,600	48.000	44.93	44.55	44.88	45.69	45.69	210	45.691	-1.67%
2015-06-24	0	48.00	48.00	48.30	-	-	0	0	-	45.69	45.69	45.98	-	-	0	-	2.02%
2015-06-23	0	47.05	47.00	47.25	46.55	47.15	13,800	646,800	46.870	44.79	44.74	44.98	44.31	44.88	14,497	44.615	-2.69%
2015-06-22	0	48.35	46.05	-	45.75	48.35	16,800	778,580	46.344	46.02	43.83	-	43.55	46.02	17,649	44.115	2.22%
2015-06-19	0	47.30	-	-	47.30	47.55	5,000	237,050	47.410	45.02	-	-	45.02	45.26	5,253	45.129	-1.56%
2015-06-18	0	48.05	47.90	48.05	-	-	0	0	-	45.74	45.60	45.74	-	-	0	-	-2.14%
2015-06-17	0	49.10	49.75	50.15	49.10	49.10	1,000	49,100	49.100	46.74	47.36	47.74	46.74	46.74	1,051	46.738	-0.91%
2015-06-16	0	49.55	49.20	49.60	-	-	0	0	-	47.17	46.83	47.21	-	-	0	-	-2.75%
2015-06-15	0	50.95	50.55	50.95	-	-	0	0	-	48.50	48.12	48.50	-	-	0	-	-1.45%
2015-06-12	0	51.70	-	-	51.70	52.15	4,000	207,700	51.925	49.21	-	-	49.21	49.64	4,202	49.427	-1.24%
2015-06-11	0	52.35	51.90	52.35	-	-	36	1,870	51.944	49.83	49.40	49.83	-	-	38	49.445	-1.04%
2015-06-10	0	52.90	-	52.90	-	-	0	0	-	50.36	-	50.36	-	-	0	-	-0.38%
2015-06-09	0	53.10	-	53.10	-	-	0	0	-	50.55	-	50.55	-	-	0	-	-0.09%
2015-06-08	0	53.15	53.15	53.60	-	-	0	0	-	50.59	50.59	51.02	-	-	0	-	3.71%
2015-06-05	0	51.25	51.30	51.70	-	-	0	0	-	48.78	48.83	49.21	-	-	0	-	1.08%
2015-06-04	0	50.70	50.80	51.20	-	-	0	0	-	48.26	48.36	48.74	-	-	0	-	0.50%
2015-06-03	0	50.45	50.50	50.90	49.70	50.20	5,800	289,760	49.959	48.02	48.07	48.45	47.31	47.78	6,093	47.555	-0.39%
2015-06-02	0	50.65	50.65	51.05	50.20	50.20	1,000	50,200	50.200	48.21	48.21	48.59	47.78	47.78	1,051	47.785	-0.30%
2015-06-01	0	50.80	-	-	50.80	50.80	1,000	50,800	50.800	48.36	-	-	48.36	48.36	1,051	48.356	4.42%
2015-05-29	0	48.65	-	-	47.50	48.65	10,000	479,650	47.965	46.31	-	-	45.21	46.31	10,505	45.657	-2.21%
2015-05-28	0	49.75	-	-	49.75	49.75	1,000	49,750	49.750	47.36	-	-	47.36	47.36	1,051	47.357	-4.05%
2015-05-27	0	51.85	51.70	52.15	51.85	51.95	4,000	207,700	51.925	49.36	49.21	49.64	49.36	49.45	4,202	49.427	-0.67%
2015-05-26	0	52.20	52.20	52.60	-	-	0	0	-	49.69	49.69	50.07	-	-	0	-	3.47%
2015-05-22	0	50.45	-	-	50.35	50.45	4,000	201,600	50.400	48.02	-	-	47.93	48.02	4,202	47.975	3.28%
2015-05-21	0	48.85	48.50	48.90	48.85	48.85	1,000	48,850	48.850	46.50	46.17	46.55	46.50	46.50	1,051	46.500	0.93%
2015-05-20	0	48.40	48.00	48.40	-	-	0	0	-	46.07	45.69	46.07	-	-	0	-	-0.21%
2015-05-19	0	48.50	-	-	47.35	48.50	19,800	952,670	48.115	46.17	-	-	45.07	46.17	20,801	45.800	2.86%
2015-05-18	0	47.15	46.75	47.15	-	-	0	0	-	44.88	44.50	44.88	-	-	0	-	-1.15%
2015-05-15	0	47.70	47.35	48.00	47.60	47.70	6,000	285,950	47.658	45.41	45.07	45.69	45.31	45.41	6,303	45.366	-1.45%
2015-05-14	0	48.40	48.40	48.80	48.05	48.05	800	38,440	48.050	46.07	46.07	46.45	45.74	45.74	840	45.738	-1.02%
2015-05-13	0	48.90	48.50	48.90	48.90	48.90	1,000	48,900	48.900	46.55	46.17	46.55	46.55	46.55	1,051	46.548	-0.81%
2015-05-12	0	49.30	48.70	-	48.60	49.30	3,429	167,749	48.921	46.93	46.36	-	46.26	46.93	3,602	46.567	1.54%
2015-05-11	0	48.55	48.55	48.95	-	-	0	0	-	46.21	46.21	46.60	-	-	0	-	2.00%
2015-05-08	0	47.60	47.60	48.10	47.00	47.10	7,600	357,660	47.061	45.31	45.31	45.79	44.74	44.83	7,984	44.797	-0.94%
2015-05-07	0	48.05	-	-	-	-	0	0	-	45.74	-	-	-	-	0	-	0.00%
2015-05-06	0	48.05	-	-	48.05	48.05	200	9,610	48.050	45.74	-	-	45.74	45.74	210	45.738	-1.74%
2015-05-05	0	48.90	48.40	48.90	-	-	0	0	-	46.55	46.07	46.55	-	-	0	-	-3.74%
2015-05-04	0	50.80	50.40	50.80	50.20	50.80	7,000	353,200	50.457	48.36	47.98	48.36	47.78	48.36	7,354	48.030	1.40%
2015-04-30	0	50.10	49.70	50.10	-	-	0	0	-	47.69	47.31	47.69	-	-	0	-	-0.20%
2015-04-29	0	50.20	50.25	50.65	-	-	0	0	-	47.78	47.83	48.21	-	-	0	-	0.00%
2015-04-28	0	50.20	50.15	50.55	-	-	0	0	-	47.78	47.74	48.12	-	-	0	-	0.90%
2015-04-27	0	49.75	-	-	49.50	49.75	16,200	804,200	49.642	47.36	-	-	47.12	47.36	17,019	47.254	1.74%
2015-04-24	0	48.90	-	-	48.90	49.20	17,600	863,490	49.062	46.55	-	-	46.55	46.83	18,489	46.702	-0.91%
2015-04-23	0	49.35	-	-	49.35	50.05	9,200	457,560	49.735	46.98	-	-	46.98	47.64	9,665	47.342	1.75%
2015-04-22	0	48.50	-	-	-	-	0	0	-	46.17	-	-	-	-	0	-	0.00%
2015-04-21	0	48.50	-	-	47.85	48.60	4,600	222,010	48.263	46.17	-	-	45.55	46.26	4,832	45.941	0.83%
2015-04-20	0	48.10	48.10	48.50	47.50	49.40	66,400	3,207,380	48.304	45.79	45.79	46.17	45.21	47.02	69,756	45.980	-2.43%
2015-04-17	0	49.30	48.00	49.50	48.95	49.50	53,200	2,620,050	49.249	46.93	45.69	47.12	46.60	47.12	55,889	46.880	1.96%
2015-04-16	0	48.35	48.15	-	47.50	48.35	40,000	1,929,000	48.225	46.02	45.83	-	45.21	46.02	42,022	45.905	5.22%
2015-04-15	0	45.95	45.50	46.00	45.95	46.20	48,400	2,228,580	46.045	43.74	43.31	43.79	43.74	43.98	50,846	43.830	0.99%
2015-04-14	0	45.50	-	-	45.50	45.50	65,000	2,957,500	45.500	43.31	-	-	43.31	43.31	68,285	43.311	0.00%
2015-04-13	0	45.50	-	-	45.50	45.80	437	19,954	45.661	43.31	-	-	43.31	43.60	459	43.465	1.11%
2015-04-10	0	45.00	45.00	45.50	44.20	44.65	10,400	462,130	44.436	42.84	42.84	43.31	42.07	42.50	10,926	42.298	1.69%
2015-04-09	0	44.25	43.90	44.30	44.20	44.85	17,200	768,050	44.654	42.12	41.79	42.17	42.07	42.69	18,069	42.506	0.80%
2015-04-08	0	43.90	43.80	44.30	43.90	43.90	4,200	184,380	43.900	41.79	41.69	42.17	41.79	41.79	4,412	41.788	2.69%
2015-04-02	0	42.75	42.55	42.90	-	-	0	0	-	40.69	40.50	40.84	-	-	0	-	0.00%
2015-04-01	0	42.75	42.75	43.10	-	-	0	0	-	40.69	40.69	41.03	-	-	0	-	0.94%
2015-03-31	0	42.35	42.35	42.85	-	-	0	0	-	40.31	40.31	40.79	-	-	0	-	0.00%
2015-03-30	0	42.35	42.35	42.70	41.95	42.10	8,200	344,290	41.987	40.31	40.31	40.65	39.93	40.07	8,614	39.967	2.54%
2015-03-27	0	41.30	41.10	41.40	41.30	41.30	15,000	619,500	41.300	39.31	39.12	39.41	39.31	39.31	15,758	39.313	0.85%
2015-03-26	0	40.95	40.95	41.25	-	-	0	0	-	38.98	38.98	39.27	-	-	0	-	0.00%
2015-03-25	0	40.95	40.60	40.95	-	-	0	0	-	38.98	38.65	38.98	-	-	0	-	-0.85%
2015-03-24	0	41.30	41.10	41.45	41.20	41.30	3,600	148,480	41.244	39.31	39.12	39.46	39.22	39.31	3,782	39.260	-0.36%
2015-03-23	0	41.45	41.45	41.80	-	-	0	0	-	39.46	39.46	39.79	-	-	0	-	1.59%
2015-03-20	0	40.80	40.80	41.15	40.50	40.75	400	16,250	40.625	38.84	38.84	39.17	38.55	38.79	420	38.671	0.62%
2015-03-19	0	40.55	40.30	40.60	40.50	40.55	2,200	89,110	40.505	38.60	38.36	38.65	38.55	38.60	2,311	38.556	1.37%
2015-03-18	0	40.00	40.00	40.50	39.65	40.00	8,200	327,300	39.915	38.08	38.08	38.55	37.74	38.08	8,614	37.994	3.09%
2015-03-17	0	38.80	39.00	39.35	-	-	0	0	-	36.93	37.12	37.46	-	-	0	-	0.00%
2015-03-16	0	38.80	38.60	38.80	38.10	38.80	4,000	153,800	38.450	36.93	36.74	36.93	36.27	36.93	4,202	36.600	2.92%
2015-03-13	0	37.70	37.70	38.00	-	-	0	0	-	35.89	35.89	36.17	-	-	0	-	0.67%
2015-03-12	0	37.45	37.45	37.80	-	-	0	0	-	35.65	35.65	35.98	-	-	0	-	2.04%
2015-03-11	0	36.70	36.40	36.70	36.75	37.10	413	15,252	36.930	34.93	34.65	34.93	34.98	35.32	434	35.153	0.14%
2015-03-10	0	36.65	36.35	36.65	-	-	0	0	-	34.89	34.60	34.89	-	-	0	-	-0.41%
2015-03-09	0	36.80	36.80	37.10	36.80	36.80	5,000	184,000	36.800	35.03	35.03	35.32	35.03	35.03	5,253	35.030	1.24%
2015-03-06	0	36.35	36.05	36.40	-	-	0	0	-	34.60	34.32	34.65	-	-	0	-	-0.14%
2015-03-05	0	36.40	36.10	36.40	-	-	0	0	-	34.65	34.36	34.65	-	-	0	-	-0.27%
2015-03-04	0	36.50	36.50	37.00	36.50	36.50	12,000	438,000	36.500	34.74	34.74	35.22	34.74	34.74	12,606	34.744	-0.82%
2015-03-03	0	36.80	36.50	36.80	36.95	36.95	10,000	369,500	36.950	35.03	34.74	35.03	35.17	35.17	10,505	35.172	-2.39%
2015-03-02	0	37.70	-	-	-	-	0	0	-	35.89	-	-	-	-	0	-	0.00%
2015-02-27	0	37.70	-	-	-	-	0	0	-	35.89	-	-	-	-	0	-	0.00%
2015-02-26	0	37.70	37.70	38.00	-	-	0	0	-	35.89	35.89	36.17	-	-	0	-	0.53%
2015-02-25	0	37.50	-	-	-	-	0	0	-	35.70	-	-	-	-	0	-	0.00%
2015-02-24	0	37.50	37.50	37.65	37.40	37.40	102,000	3,814,800	37.400	35.70	35.70	35.84	35.60	35.60	107,155	35.601	0.13%
2015-02-23	0	37.45	37.25	-	-	-	0	0	-	35.65	35.46	-	-	-	0	-	0.00%
2015-02-18	0	37.45	37.30	-	-	-	0	0	-	35.65	35.51	-	-	-	0	-	0.27%
2015-02-17	0	37.35	37.35	37.65	-	-	0	0	-	35.55	35.55	35.84	-	-	0	-	0.40%
2015-02-16	0	37.20	37.20	37.50	37.20	37.20	2,000	74,400	37.200	35.41	35.41	35.70	35.41	35.41	2,101	35.410	0.13%
2015-02-13	0	37.15	37.15	37.45	-	-	0	0	-	35.36	35.36	35.65	-	-	0	-	0.81%
2015-02-12	0	36.85	36.85	37.15	-	-	0	0	-	35.08	35.08	35.36	-	-	0	-	0.14%
2015-02-11	0	36.80	36.80	37.10	-	-	0	0	-	35.03	35.03	35.32	-	-	0	-	0.41%
2015-02-10	0	36.65	36.65	36.95	-	-	0	0	-	34.89	34.89	35.17	-	-	0	-	1.81%
2015-02-09	0	36.00	35.95	36.25	-	-	0	0	-	34.27	34.22	34.51	-	-	0	-	0.28%
2015-02-06	0	35.90	35.65	35.95	-	-	0	0	-	34.17	33.93	34.22	-	-	0	-	-1.37%
2015-02-05	0	36.40	36.10	36.40	-	-	0	0	-	34.65	34.36	34.65	-	-	0	-	-0.55%
2015-02-04	0	36.60	36.30	36.65	-	-	0	0	-	34.84	34.55	34.89	-	-	0	-	-0.27%
2015-02-03	0	36.70	36.60	36.90	36.00	36.70	147,600	5,396,260	36.560	34.93	34.84	35.12	34.27	34.93	155,060	34.801	2.37%
2015-02-02	0	35.85	35.70	36.00	35.85	35.85	1,000	35,850	35.850	34.13	33.98	34.27	34.13	34.13	1,051	34.125	-3.37%
2015-01-30	0	37.10	36.80	37.10	-	-	0	0	-	35.32	35.03	35.32	-	-	0	-	-1.72%
2015-01-29	0	37.75	37.45	37.75	-	-	0	0	-	35.93	35.65	35.93	-	-	0	-	-1.31%
2015-01-28	0	38.25	37.95	38.25	-	-	0	0	-	36.41	36.12	36.41	-	-	0	-	-1.16%
2015-01-27	0	38.70	38.40	38.70	-	-	0	0	-	36.84	36.55	36.84	-	-	0	-	-1.28%
2015-01-26	0	39.20	39.05	39.40	-	-	0	0	-	37.31	37.17	37.50	-	-	0	-	0.00%
2015-01-23	0	39.20	39.20	39.50	-	-	0	0	-	37.31	37.31	37.60	-	-	0	-	0.51%
2015-01-22	0	39.00	38.90	39.25	-	-	0	0	-	37.12	37.03	37.36	-	-	0	-	0.00%
2015-01-21	0	39.00	39.00	39.30	-	-	0	0	-	37.12	37.12	37.41	-	-	0	-	5.26%
2015-01-20	0	37.05	37.05	37.35	36.35	36.80	3,200	117,580	36.744	35.27	35.27	35.55	34.60	35.03	3,362	34.976	0.68%
2015-01-19	0	36.80	36.80	36.90	36.80	37.15	41,000	1,510,900	36.851	35.03	35.03	35.12	35.03	35.36	43,072	35.078	-8.80%
2015-01-16	0	40.35	40.30	40.60	-	-	0	0	-	38.41	38.36	38.65	-	-	0	-	0.00%
2015-01-15	0	40.35	40.40	40.75	-	-	0	0	-	38.41	38.46	38.79	-	-	0	-	3.07%
2015-01-14	0	39.15	38.95	39.25	-	-	0	0	-	37.27	37.08	37.36	-	-	0	-	0.00%
2015-01-13	0	39.15	38.85	39.20	39.25	39.25	225	8,830	39.244	37.27	36.98	37.31	37.36	37.36	236	37.356	-1.76%
2015-01-12	0	39.85	39.55	39.85	-	-	0	0	-	37.93	37.65	37.93	-	-	0	-	0.00%
2015-01-09	0	39.85	39.55	39.85	41.30	41.35	5,000	206,600	41.320	37.93	37.65	37.93	39.31	39.36	5,253	39.332	0.13%
2015-01-08	0	39.80	39.50	39.80	-	-	0	0	-	37.89	37.60	37.89	-	-	0	-	-2.81%
2015-01-07	0	40.95	40.75	41.10	40.40	40.95	34,800	1,406,920	40.429	38.98	38.79	39.12	38.46	38.98	36,559	38.484	1.36%
2015-01-06	0	40.40	40.40	40.70	40.15	41.20	37,800	1,536,650	40.652	38.46	38.46	38.74	38.22	39.22	39,710	38.696	-0.25%
2015-01-05	0	40.50	40.35	40.50	39.85	41.20	37,800	1,532,080	40.531	38.55	38.41	38.55	37.93	39.22	39,710	38.581	0.62%
2015-01-02	0	40.25	40.25	40.35	40.05	40.20	83,400	3,348,930	40.155	38.31	38.31	38.41	38.12	38.27	87,615	38.223	3.21%
2014-12-31	0	39.00	-	-	-	-	0	0	-	37.12	-	-	-	-	0	-	1.17%
2014-12-30	0	38.55	37.90	-	38.05	38.35	6,000	229,200	38.200	36.70	36.08	-	36.22	36.51	6,303	36.362	1.05%
2014-12-29	0	38.15	38.15	38.45	-	-	0	0	-	36.31	36.31	36.60	-	-	0	-	7.46%
2014-12-24	0	35.50	34.90	35.70	-	-	0	0	-	33.79	33.22	33.98	-	-	0	-	-3.14%
2014-12-23	0	36.65	36.30	36.65	-	-	0	0	-	34.89	34.55	34.89	-	-	0	-	-1.08%
2014-12-22	0	37.05	37.05	37.35	36.90	36.90	200	7,380	36.900	35.27	35.27	35.55	35.12	35.12	210	35.125	0.95%
2014-12-19	0	36.70	36.40	36.70	36.65	36.70	3,200	117,330	36.666	34.93	34.65	34.93	34.89	34.93	3,362	34.902	1.38%
2014-12-18	0	36.20	36.00	36.30	-	-	0	0	-	34.46	34.27	34.55	-	-	0	-	0.00%
2014-12-17	0	36.20	36.20	36.40	-	-	0	0	-	34.46	34.46	34.65	-	-	0	-	3.72%
2014-12-16	0	34.90	34.90	35.20	34.80	34.80	1,600	55,680	34.800	33.22	33.22	33.51	33.13	33.13	1,681	33.126	2.80%
2014-12-15	0	33.95	33.95	34.25	-	-	0	0	-	32.32	32.32	32.60	-	-	0	-	0.74%
2014-12-12	0	33.70	33.50	33.80	33.70	33.90	4,000	135,200	33.800	32.08	31.89	32.17	32.08	32.27	4,202	32.174	-0.30%
2014-12-11	0	33.80	33.50	33.80	-	-	0	0	-	32.17	31.89	32.17	-	-	0	-	-1.31%
2014-12-10	0	34.25	34.20	34.50	32.80	33.95	2,200	74,460	33.845	32.60	32.55	32.84	31.22	32.32	2,311	32.217	2.54%
2014-12-09	0	33.40	33.10	33.40	34.95	36.30	54,000	1,921,800	35.589	31.79	31.51	31.79	33.27	34.55	56,729	33.877	-5.92%
2014-12-08	0	35.50	35.20	35.50	33.90	35.60	24,000	840,100	35.004	33.79	33.51	33.79	32.27	33.89	25,213	33.320	5.50%
2014-12-05	0	33.65	33.60	33.90	33.45	34.60	102,200	3,495,230	34.200	32.03	31.98	32.27	31.84	32.94	107,365	32.555	1.05%
2014-12-04	0	33.30	33.30	33.60	32.15	33.30	8,800	284,990	32.385	31.70	31.70	31.98	30.60	31.70	9,245	30.827	5.71%
2014-12-03	0	31.50	31.40	31.65	31.50	32.45	7,800	249,700	32.013	29.98	29.89	30.13	29.98	30.89	8,194	30.473	1.12%
2014-12-02	0	31.15	31.20	31.45	30.60	30.60	6,400	195,840	30.600	29.65	29.70	29.94	29.13	29.13	6,723	29.128	5.95%
2014-12-01	0	29.40	-	-	29.40	30.15	88,200	2,633,630	29.860	27.99	-	-	27.99	28.70	92,658	28.423	-0.68%
2014-11-28	0	29.60	29.60	29.80	29.15	29.35	11,000	321,700	29.245	28.18	28.18	28.37	27.75	27.94	11,556	27.839	2.96%
2014-11-27	0	28.75	28.75	29.00	28.75	28.85	8,000	230,200	28.775	27.37	27.37	27.60	27.37	27.46	8,404	27.391	0.52%
2014-11-26	0	28.60	28.60	28.85	28.20	28.20	2,000	56,400	28.200	27.22	27.22	27.46	26.84	26.84	2,101	26.843	2.33%
2014-11-25	0	27.95	27.90	28.10	27.95	27.95	2,000	55,900	27.950	26.61	26.56	26.75	26.61	26.61	2,101	26.605	1.08%
2014-11-24	0	27.65	27.65	27.85	-	-	0	0	-	26.32	26.32	26.51	-	-	0	-	2.60%
2014-11-21	0	26.95	26.95	27.20	-	-	0	0	-	25.65	25.65	25.89	-	-	0	-	2.08%
2014-11-20	0	26.40	26.40	26.60	26.35	26.35	46,000	1,212,100	26.350	25.13	25.13	25.32	25.08	25.08	48,325	25.082	-0.94%
2014-11-19	0	26.65	26.45	26.70	-	-	0	0	-	25.37	25.18	25.42	-	-	0	-	0.00%
2014-11-18	0	26.65	26.55	26.80	26.65	26.65	5,000	133,250	26.650	25.37	25.27	25.51	25.37	25.37	5,253	25.368	-1.66%
2014-11-17	0	27.10	25.80	28.65	27.10	27.55	92,800	2,527,930	27.241	25.80	24.56	27.27	25.80	26.22	97,490	25.930	-1.28%
2014-11-14	0	27.45	27.45	27.70	27.20	27.45	72,200	1,976,190	27.371	26.13	26.13	26.37	25.89	26.13	75,849	26.054	0.18%
2014-11-13	0	27.40	27.30	27.55	27.40	27.65	58,200	1,605,040	27.578	26.08	25.99	26.22	26.08	26.32	61,141	26.251	-0.36%
2014-11-12	0	27.50	27.30	27.55	27.50	27.50	2,000	55,000	27.500	26.18	25.99	26.22	26.18	26.18	2,101	26.177	1.85%
2014-11-11	0	27.00	27.00	27.20	27.00	27.60	343,000	9,371,370	27.322	25.70	25.70	25.89	25.70	26.27	360,335	26.007	0.37%
2014-11-10	0	26.90	-	27.50	26.55	26.90	36,000	967,540	26.876	25.61	-	26.18	25.27	25.61	37,819	25.583	2.87%
2014-11-07	0	26.15	26.00	26.25	26.15	26.60	66,400	1,757,510	26.469	24.89	24.75	24.99	24.89	25.32	69,756	25.195	-0.38%
2014-11-06	0	26.25	26.05	26.25	-	-	0	0	-	24.99	24.80	24.99	-	-	0	-	0.00%
2014-11-05	0	26.25	26.15	26.35	-	-	0	0	-	24.99	24.89	25.08	-	-	0	-	0.00%
2014-11-04	0	26.25	26.20	26.40	26.25	26.25	10,000	262,500	26.250	24.99	24.94	25.13	24.99	24.99	10,505	24.987	-0.38%
2014-11-03	0	26.35	26.20	26.40	26.35	26.35	38,000	1,001,300	26.350	25.08	24.94	25.13	25.08	25.08	39,921	25.082	-0.57%
2014-10-31	0	26.50	26.35	26.60	26.05	26.50	62,000	1,631,100	26.308	25.23	25.08	25.32	24.80	25.23	65,133	25.042	2.51%
2014-10-30	0	25.85	25.80	26.05	25.70	25.90	125,200	3,237,570	25.859	24.61	24.56	24.80	24.46	24.65	131,528	24.615	1.37%
2014-10-29	0	25.50	25.45	26.70	-	-	0	0	-	24.27	24.23	25.42	-	-	0	-	0.39%
2014-10-28	0	25.40	25.25	25.45	25.05	25.40	63,000	1,582,000	25.111	24.18	24.04	24.23	23.84	24.18	66,184	23.903	1.40%
2014-10-27	0	25.05	24.80	25.05	-	-	0	0	-	23.84	23.61	23.84	-	-	0	-	-1.38%
2014-10-24	0	25.40	25.15	25.40	-	-	0	0	-	24.18	23.94	24.18	-	-	0	-	0.00%
2014-10-23	0	25.40	25.25	25.45	25.35	25.60	6,200	157,680	25.432	24.18	24.04	24.23	24.13	24.37	6,513	24.209	-0.78%
2014-10-22	0	25.60	24.85	26.70	25.55	25.70	64,800	1,656,610	25.565	24.37	23.65	25.42	24.32	24.46	68,075	24.335	0.00%
2014-10-21	0	25.60	25.55	25.65	25.60	25.70	11,000	281,700	25.609	24.37	24.32	24.42	24.37	24.46	11,556	24.377	-0.39%
2014-10-20	0	25.70	25.50	25.70	25.65	25.70	150,400	3,862,760	25.683	24.46	24.27	24.46	24.42	24.46	158,001	24.448	0.39%
2014-10-17	0	25.60	25.50	25.75	25.50	25.60	22,400	573,340	25.596	24.37	24.27	24.51	24.27	24.37	23,532	24.364	0.39%
2014-10-16	0	25.50	25.35	25.60	25.50	25.85	9,000	231,050	25.672	24.27	24.13	24.37	24.27	24.61	9,455	24.437	-0.97%
2014-10-15	0	25.75	25.50	25.75	25.45	25.75	87,800	2,238,050	25.490	24.51	24.27	24.51	24.23	24.51	92,237	24.264	0.98%
2014-10-14	0	25.50	25.30	25.50	-	-	0	0	-	24.27	24.08	24.27	-	-	0	-	-0.58%
2014-10-13	0	25.65	25.50	25.70	25.40	25.65	27,000	692,050	25.631	24.42	24.27	24.46	24.18	24.42	28,365	24.398	-0.19%
2014-10-10	0	25.70	25.70	25.95	25.70	25.70	33,000	848,100	25.700	24.46	24.46	24.70	24.46	24.46	34,668	24.464	-0.96%
2014-10-09	0	25.95	25.95	26.20	25.90	26.15	8,800	229,140	26.039	24.70	24.70	24.94	24.65	24.89	9,245	24.786	0.00%
2014-10-08	0	25.95	-	27.80	25.95	25.95	76,000	1,972,200	25.950	24.70	-	26.46	24.70	24.70	79,841	24.702	-0.57%
2014-10-07	0	26.10	26.10	26.15	26.05	26.15	151,400	3,951,960	26.103	24.84	24.84	24.89	24.80	24.89	159,052	24.847	0.51%
2014-10-06	0	26.85	26.80	26.85	26.65	26.85	142,400	3,817,740	26.810	24.72	24.67	24.72	24.53	24.72	154,687	24.680	0.75%
2014-10-03	0	26.65	26.60	26.70	26.45	26.70	110,000	2,924,370	26.585	24.53	24.49	24.58	24.35	24.58	119,491	24.474	0.38%
2014-09-30	0	26.55	26.00	27.80	26.40	26.55	86,000	2,273,100	26.431	24.44	23.93	25.59	24.30	24.44	93,420	24.332	-0.19%
2014-09-29	0	26.60	26.50	26.75	26.60	26.70	44,000	1,173,400	26.668	24.49	24.40	24.63	24.49	24.58	47,796	24.550	-0.37%
2014-09-26	0	26.70	26.50	26.75	-	-	0	0	-	24.58	24.40	24.63	-	-	0	-	0.00%
2014-09-25	0	26.70	-	-	26.65	27.00	99,000	2,657,120	26.840	24.58	-	-	24.53	24.86	107,542	24.708	-0.56%
2014-09-24	0	26.85	26.60	26.85	26.85	26.85	7,000	187,950	26.850	24.72	24.49	24.72	24.72	24.72	7,604	24.717	2.87%
2014-09-23	0	26.10	26.10	26.30	-	-	0	0	-	24.03	24.03	24.21	-	-	0	-	0.00%
2014-09-22	0	26.10	25.95	26.20	26.10	26.10	47,000	1,226,700	26.100	24.03	23.89	24.12	24.03	24.03	51,055	24.027	-2.43%
2014-09-19	0	26.75	26.50	26.75	26.65	26.75	65,000	1,735,350	26.698	24.63	24.40	24.63	24.53	24.63	70,608	24.577	1.13%
2014-09-18	0	26.45	26.40	26.65	-	-	0	0	-	24.35	24.30	24.53	-	-	0	-	0.00%
2014-09-17	0	26.45	26.35	26.60	26.45	26.45	43,000	1,137,350	26.450	24.35	24.26	24.49	24.35	24.35	46,710	24.349	0.38%
2014-09-16	0	26.35	26.10	26.35	26.65	26.65	5,000	133,250	26.650	24.26	24.03	24.26	24.53	24.53	5,431	24.533	-1.13%
2014-09-15	0	26.65	26.60	26.80	26.65	26.65	5,000	133,250	26.650	24.53	24.49	24.67	24.53	24.53	5,431	24.533	-0.56%
2014-09-12	0	26.80	26.70	26.90	-	-	0	0	-	24.67	24.58	24.76	-	-	0	-	0.00%
2014-09-11	0	26.80	26.65	26.80	-	-	0	0	-	24.67	24.53	24.67	-	-	0	-	-0.56%
2014-09-10	0	26.95	26.75	27.00	-	-	0	0	-	24.81	24.63	24.86	-	-	0	-	-2.18%
2014-09-08	0	27.55	27.35	27.60	27.35	27.55	49,800	1,362,570	27.361	25.36	25.18	25.41	25.18	25.36	54,097	25.188	1.29%
2014-09-05	0	27.20	27.20	27.45	-	-	0	0	-	25.04	25.04	25.27	-	-	0	-	0.74%
2014-09-04	0	27.00	26.90	27.15	-	-	0	0	-	24.86	24.76	24.99	-	-	0	-	0.00%
2014-09-03	0	27.00	-	-	26.90	27.00	67,400	1,819,600	26.997	24.86	-	-	24.76	24.86	73,215	24.853	2.47%
2014-09-02	0	26.35	26.35	26.50	-	-	0	0	-	24.26	24.26	24.40	-	-	0	-	1.35%
2014-09-01	0	26.00	26.00	26.25	-	-	0	0	-	23.93	23.93	24.16	-	-	0	-	0.19%
2014-08-29	0	25.95	25.95	26.15	-	-	0	0	-	23.89	23.89	24.07	-	-	0	-	0.39%
2014-08-28	0	25.85	25.60	25.85	-	-	0	0	-	23.80	23.57	23.80	-	-	0	-	-0.58%
2014-08-27	0	26.00	25.80	26.00	-	-	0	0	-	23.93	23.75	23.93	-	-	0	-	-0.19%
2014-08-26	0	26.05	25.85	26.05	-	-	0	0	-	23.98	23.80	23.98	-	-	0	-	-0.38%
2014-08-25	0	26.15	25.90	26.15	-	-	0	0	-	24.07	23.84	24.07	-	-	0	-	-0.19%
2014-08-22	0	26.20	26.25	26.45	-	-	0	0	-	24.12	24.16	24.35	-	-	0	-	0.38%
2014-08-21	0	26.10	26.05	26.20	26.10	26.10	77,000	2,009,700	26.100	24.03	23.98	24.12	24.03	24.03	83,644	24.027	-1.69%
2014-08-20	0	26.55	26.30	26.50	-	-	0	0	-	24.44	24.21	24.40	-	-	0	-	-0.38%
2014-08-19	0	26.65	26.50	26.70	-	-	0	0	-	24.53	24.40	24.58	-	-	0	-	0.00%
2014-08-18	0	26.65	26.60	26.85	26.65	26.65	112,000	2,984,800	26.650	24.53	24.49	24.72	24.53	24.53	121,664	24.533	0.76%
2014-08-15	0	26.45	26.45	26.70	-	-	0	0	-	24.35	24.35	24.58	-	-	0	-	0.00%
2014-08-14	0	26.45	26.30	26.45	-	-	0	0	-	24.35	24.21	24.35	-	-	0	-	-0.56%
2014-08-13	0	26.60	26.55	26.75	-	-	0	0	-	24.49	24.44	24.63	-	-	0	-	0.00%
2014-08-12	0	26.60	26.50	26.70	-	-	0	0	-	24.49	24.40	24.58	-	-	0	-	0.00%
2014-08-11	0	26.60	26.60	26.80	-	-	0	0	-	24.49	24.49	24.67	-	-	0	-	1.53%
2014-08-08	0	26.20	26.10	26.30	-	-	0	0	-	24.12	24.03	24.21	-	-	0	-	0.00%
2014-08-07	0	26.20	26.05	26.15	-	-	0	0	-	24.12	23.98	24.07	-	-	0	-	-1.69%
2014-08-06	0	26.65	26.55	26.65	26.40	26.65	162,600	4,328,530	26.621	24.53	24.44	24.53	24.30	24.53	176,630	24.506	-0.56%
2014-08-05	0	26.80	25.15	28.30	26.65	26.85	199,400	5,339,150	26.776	24.67	23.15	26.05	24.53	24.72	216,605	24.649	-0.37%
2014-08-04	0	26.90	26.85	27.05	26.70	26.90	44,400	1,189,360	26.787	24.76	24.72	24.90	24.58	24.76	48,231	24.660	1.51%
2014-08-01	0	26.50	26.30	26.50	26.60	26.70	67,000	1,784,100	26.628	24.40	24.21	24.40	24.49	24.58	72,781	24.513	-0.38%
2014-07-31	0	26.60	26.60	26.70	26.30	26.45	510,000	13,457,950	26.388	24.49	24.49	24.58	24.21	24.35	554,004	24.292	1.14%
2014-07-30	0	26.30	26.15	26.30	26.60	26.60	19,000	505,400	26.600	24.21	24.07	24.21	24.49	24.49	20,639	24.487	0.00%
2014-07-29	0	26.30	26.30	26.45	-	-	0	0	-	24.21	24.21	24.35	-	-	0	-	0.00%
2014-07-28	0	26.30	26.25	26.45	26.30	26.35	87,600	2,307,480	26.341	24.21	24.16	24.35	24.21	24.26	95,158	24.249	3.14%
2014-07-25	0	25.50	25.50	25.70	25.20	25.35	121,400	3,067,220	25.265	23.47	23.47	23.66	23.20	23.34	131,875	23.259	0.99%
2014-07-24	0	25.25	25.10	25.30	24.90	25.25	165,400	4,157,350	25.135	23.24	23.11	23.29	22.92	23.24	179,671	23.139	2.64%
2014-07-23	0	24.60	24.55	24.75	24.55	24.70	114,400	2,816,190	24.617	22.65	22.60	22.78	22.60	22.74	124,271	22.662	0.61%
2014-07-22	0	24.45	24.40	24.60	24.35	24.45	53,000	1,293,050	24.397	22.51	22.46	22.65	22.42	22.51	57,573	22.459	1.45%
2014-07-21	0	24.10	23.95	24.15	-	-	0	0	-	22.19	22.05	22.23	-	-	0	-	0.00%
2014-07-18	0	24.10	24.05	24.25	23.85	24.10	69,000	1,647,900	23.883	22.19	22.14	22.32	21.96	22.19	74,953	21.986	0.21%
2014-07-17	0	24.05	23.90	24.10	-	-	0	0	-	22.14	22.00	22.19	-	-	0	-	0.00%
2014-07-16	0	24.05	23.95	24.15	24.05	24.10	3,000	72,250	24.083	22.14	22.05	22.23	22.14	22.19	3,259	22.170	0.00%
2014-07-15	0	24.05	23.95	24.15	-	-	0	0	-	22.14	22.05	22.23	-	-	0	-	0.00%
2014-07-14	0	24.05	23.95	24.10	24.05	24.05	7,000	168,350	24.050	22.14	22.05	22.19	22.14	22.14	7,604	22.140	1.48%
2014-07-11	0	23.70	23.70	23.80	23.70	23.70	12,000	284,400	23.700	21.82	21.82	21.91	21.82	21.82	13,035	21.818	0.00%
2014-07-10	0	23.70	23.50	23.70	23.70	23.70	3,000	71,100	23.700	21.82	21.63	21.82	21.82	21.82	3,259	21.818	0.21%
2014-07-09	0	23.65	23.65	23.75	23.65	23.65	28,000	662,200	23.650	21.77	21.77	21.86	21.77	21.77	30,416	21.772	-1.46%
2014-07-08	0	24.00	24.00	24.10	23.95	24.00	92,400	2,216,600	23.989	22.09	22.09	22.19	22.05	22.09	100,372	22.084	0.21%
2014-07-07	0	23.95	23.95	24.10	23.95	24.00	52,000	1,246,750	23.976	22.05	22.05	22.19	22.05	22.09	56,487	22.072	-0.21%
2014-07-04	0	24.00	23.95	24.10	24.00	24.00	12,000	288,000	24.000	22.09	22.05	22.19	22.09	22.09	13,035	22.094	0.42%
2014-07-03	0	23.90	23.90	24.10	-	-	0	0	-	22.00	22.00	22.19	-	-	0	-	0.21%
2014-07-02	0	23.85	23.85	24.05	23.75	23.80	9,600	228,130	23.764	21.96	21.96	22.14	21.86	21.91	10,428	21.876	0.00%
2014-06-30	0	23.85	23.80	24.00	23.75	23.85	131,000	3,118,400	23.805	21.96	21.91	22.09	21.86	21.96	142,303	21.914	0.85%
2014-06-27	0	23.65	23.60	23.70	23.55	23.65	118,000	2,784,900	23.601	21.77	21.73	21.82	21.68	21.77	128,181	21.726	0.21%
2014-06-26	0	23.60	23.60	23.70	23.45	23.60	161,000	3,785,600	23.513	21.73	21.73	21.82	21.59	21.73	174,891	21.645	0.21%
2014-06-25	0	23.55	23.40	23.55	-	-	0	0	-	21.68	21.54	21.68	-	-	0	-	-0.21%
2014-06-24	0	23.60	23.60	23.70	-	-	0	0	-	21.73	21.73	21.82	-	-	0	-	0.43%
2014-06-23	0	23.50	23.40	23.50	-	-	0	0	-	21.63	21.54	21.63	-	-	0	-	-0.42%
2014-06-20	0	23.60	23.60	23.65	23.60	23.60	42,000	991,200	23.600	21.73	21.73	21.77	21.73	21.73	45,624	21.725	0.21%
2014-06-19	0	23.55	23.45	23.55	-	-	0	0	-	21.68	21.59	21.68	-	-	0	-	-1.05%
2014-06-18	0	23.80	23.70	23.80	-	-	0	0	-	21.91	21.82	21.91	-	-	0	-	-0.63%
2014-06-17	0	23.95	23.90	24.05	23.95	23.95	42,000	1,005,900	23.950	22.05	22.00	22.14	22.05	22.05	45,624	22.048	-1.24%
2014-06-16	0	24.25	24.20	24.35	24.15	24.35	260,000	6,296,900	24.219	22.32	22.28	22.42	22.23	22.42	282,433	22.295	0.83%
2014-06-13	0	24.05	24.05	24.20	-	-	0	0	-	22.14	22.14	22.28	-	-	0	-	0.84%
2014-06-12	0	23.85	23.75	23.85	-	-	0	0	-	21.96	21.86	21.96	-	-	0	-	0.00%
2014-06-11	0	23.85	23.70	23.85	-	-	0	0	-	21.96	21.82	21.96	-	-	0	-	0.00%
2014-06-10	0	23.85	23.85	23.95	23.80	23.80	52,000	1,237,600	23.800	21.96	21.96	22.05	21.91	21.91	56,487	21.910	1.27%
2014-06-09	0	23.55	23.45	23.55	23.35	23.55	51,600	1,205,100	23.355	21.68	21.59	21.68	21.50	21.68	56,052	21.500	0.64%
2014-06-06	0	23.40	23.25	23.40	-	-	0	0	-	21.54	21.40	21.54	-	-	0	-	-0.21%
2014-06-05	0	23.45	23.45	23.55	-	-	0	0	-	21.59	21.59	21.68	-	-	0	-	0.43%
2014-06-04	0	23.35	23.25	23.35	23.40	23.40	47,000	1,099,800	23.400	21.50	21.40	21.50	21.54	21.54	51,055	21.541	-1.06%
2014-06-03	0	23.60	23.50	23.55	-	-	0	0	-	21.73	21.63	21.68	-	-	0	-	0.00%
2014-05-30	0	23.60	23.50	23.60	-	-	0	0	-	21.73	21.63	21.73	-	-	0	-	0.00%
2014-05-29	0	23.60	23.45	23.60	-	-	0	0	-	21.73	21.59	21.73	-	-	0	-	-0.21%
2014-05-28	0	23.65	23.65	23.75	-	-	0	0	-	21.77	21.77	21.86	-	-	0	-	0.64%
2014-05-27	0	23.50	23.40	23.50	-	-	0	0	-	21.63	21.54	21.63	-	-	0	-	-0.21%
2014-05-26	0	23.55	23.55	23.65	-	-	0	0	-	21.68	21.68	21.77	-	-	0	-	0.43%
2014-05-23	0	23.45	23.40	23.50	-	-	0	0	-	21.59	21.54	21.63	-	-	0	-	0.00%
2014-05-22	0	23.45	23.35	23.45	23.65	23.65	2,000	47,300	23.650	21.59	21.50	21.59	21.77	21.77	2,173	21.772	0.86%
2014-05-21	0	23.25	23.25	23.40	23.10	23.10	7,000	161,700	23.100	21.40	21.40	21.54	21.27	21.27	7,604	21.265	0.22%
2014-05-20	0	23.20	23.10	23.25	-	-	0	0	-	21.36	21.27	21.40	-	-	0	-	0.00%
2014-05-19	0	23.20	23.15	23.25	23.20	23.20	50,000	1,160,000	23.200	21.36	21.31	21.40	21.36	21.36	54,314	21.357	-1.90%
2014-05-16	0	23.65	23.50	23.65	-	-	0	0	-	21.77	21.63	21.77	-	-	0	-	-0.21%
2014-05-15	0	23.70	23.55	23.70	-	-	0	0	-	21.82	21.68	21.82	-	-	0	-	-0.21%
2014-05-14	0	23.75	23.65	23.75	23.80	23.80	35,000	833,000	23.800	21.86	21.77	21.86	21.91	21.91	38,020	21.910	0.42%
2014-05-13	0	23.65	23.60	23.75	-	-	0	0	-	21.77	21.73	21.86	-	-	0	-	0.00%
2014-05-12	0	23.65	23.65	23.80	-	-	0	0	-	21.77	21.77	21.91	-	-	0	-	1.28%
2014-05-09	0	23.35	23.25	23.35	-	-	0	0	-	21.50	21.40	21.50	-	-	0	-	0.00%
2014-05-08	0	23.35	23.35	23.40	-	-	0	0	-	21.50	21.50	21.54	-	-	0	-	0.00%
2014-05-07	0	23.35	23.20	23.35	-	-	0	0	-	21.50	21.36	21.50	-	-	0	-	-0.64%
2014-05-05	0	23.50	23.35	23.50	-	-	0	0	-	21.63	21.50	21.63	-	-	0	-	0.00%
2014-05-02	0	23.50	23.40	23.50	23.55	23.55	37,000	871,350	23.550	21.63	21.54	21.63	21.68	21.68	40,192	21.679	0.21%
2014-04-30	0	23.45	23.35	23.45	23.45	23.45	20,000	469,000	23.450	21.59	21.50	21.59	21.59	21.59	21,726	21.587	0.00%
2014-04-29	0	23.45	23.45	23.55	-	-	0	0	-	21.59	21.59	21.68	-	-	0	-	0.43%
2014-04-28	0	23.35	23.20	23.35	-	-	0	0	-	21.50	21.36	21.50	-	-	0	-	-0.64%
2014-04-25	0	23.50	23.45	23.50	23.60	23.60	2,000	47,200	23.600	21.63	21.59	21.63	21.73	21.73	2,173	21.725	-0.63%
2014-04-24	0	23.65	23.65	23.80	-	-	0	0	-	21.77	21.77	21.91	-	-	0	-	0.00%
2014-04-23	0	23.65	23.60	23.70	23.65	23.70	77,000	1,822,150	23.664	21.77	21.73	21.82	21.77	21.82	83,644	21.785	-0.84%
2014-04-22	0	23.85	23.70	23.85	-	-	0	0	-	21.96	21.82	21.96	-	-	0	-	-1.04%
2014-04-17	0	24.10	23.90	24.10	-	-	0	0	-	22.19	22.00	22.19	-	-	0	-	0.00%
2014-04-16	0	24.10	24.00	24.10	-	-	0	0	-	22.19	22.09	22.19	-	-	0	-	0.00%
2014-04-15	0	24.10	23.90	24.10	-	-	0	0	-	22.19	22.00	22.19	-	-	0	-	-2.23%
2014-04-14	0	24.65	24.60	24.75	24.65	24.65	12,000	295,800	24.650	22.69	22.65	22.78	22.69	22.69	13,035	22.692	-0.40%
2014-04-11	0	24.75	24.75	24.80	24.55	24.75	53,000	1,311,420	24.744	22.78	22.78	22.83	22.60	22.78	57,573	22.778	-1.00%
2014-04-10	0	25.00	25.00	25.15	24.30	25.00	146,000	3,613,600	24.751	23.01	23.01	23.15	22.37	23.01	158,597	22.785	2.88%
2014-04-09	0	24.30	24.30	24.45	-	-	0	0	-	22.37	22.37	22.51	-	-	0	-	0.00%
2014-04-08	0	24.30	24.25	24.45	-	-	0	0	-	22.37	22.32	22.51	-	-	0	-	2.53%
2014-04-07	0	23.70	23.55	23.75	-	-	0	0	-	21.82	21.68	21.86	-	-	0	-	0.00%
2014-04-04	0	23.70	23.60	23.75	-	-	0	0	-	21.82	21.73	21.86	-	-	0	-	0.00%
2014-04-03	0	23.70	23.50	23.70	23.80	23.95	49,400	1,182,770	23.943	21.82	21.63	21.82	21.91	22.05	53,662	22.041	0.21%
2014-04-02	0	23.65	23.65	23.80	-	-	0	0	-	21.77	21.77	21.91	-	-	0	-	0.85%
2014-04-01	0	23.45	23.45	23.65	-	-	0	0	-	21.59	21.59	21.77	-	-	0	-	0.21%
2014-03-31	0	23.40	23.15	23.40	-	-	0	0	-	21.54	21.31	21.54	-	-	0	-	0.00%
2014-03-28	0	23.40	23.20	23.40	23.40	23.45	105,600	2,471,220	23.402	21.54	21.36	21.54	21.54	21.59	114,711	21.543	0.43%
2014-03-27	0	23.30	23.15	23.30	-	-	0	0	-	21.45	21.31	21.45	-	-	0	-	0.00%
2014-03-26	0	23.30	23.25	23.40	23.30	23.30	150,000	3,495,000	23.300	21.45	21.40	21.54	21.45	21.45	162,942	21.449	-0.64%
2014-03-25	0	23.45	23.35	23.45	-	-	0	0	-	21.59	21.50	21.59	-	-	0	-	0.00%
2014-03-24	0	23.45	23.45	23.55	23.30	23.40	6,000	140,100	23.350	21.59	21.59	21.68	21.45	21.54	6,518	21.495	0.64%
2014-03-21	0	23.30	23.25	23.35	22.60	23.30	139,000	3,202,700	23.041	21.45	21.40	21.50	20.80	21.45	150,993	21.211	4.02%
2014-03-20	0	22.40	22.20	22.40	22.70	22.70	52,000	1,180,400	22.700	20.62	20.44	20.62	20.90	20.90	56,487	20.897	-1.54%
2014-03-19	0	22.75	22.60	22.75	-	-	0	0	-	20.94	20.80	20.94	-	-	0	-	-0.87%
2014-03-18	0	22.95	22.75	22.95	23.00	23.05	11,000	253,060	23.005	21.13	20.94	21.13	21.17	21.22	11,949	21.178	-0.43%
2014-03-17	0	23.05	23.00	23.10	23.05	23.10	204,000	4,704,800	23.063	21.22	21.17	21.27	21.22	21.27	221,602	21.231	0.22%
2014-03-14	0	23.00	22.95	23.05	23.00	23.15	373,000	8,604,950	23.070	21.17	21.13	21.22	21.17	21.31	405,183	21.237	-0.86%
2014-03-13	0	23.20	23.05	23.20	23.05	23.20	227,800	5,270,870	23.138	21.36	21.22	21.36	21.22	21.36	247,455	21.300	1.75%
2014-03-12	0	22.80	22.70	22.80	-	-	0	0	-	20.99	20.90	20.99	-	-	0	-	-0.22%
2014-03-11	0	22.85	22.80	22.90	22.80	23.00	53,000	1,214,050	22.907	21.04	20.99	21.08	20.99	21.17	57,573	21.087	0.66%
2014-03-10	0	22.70	22.70	22.75	22.70	22.95	13,200	300,000	22.727	20.90	20.90	20.94	20.90	21.13	14,339	20.922	-3.61%
2014-03-07	0	23.55	23.45	23.55	23.60	23.75	33,200	785,330	23.655	21.68	21.59	21.68	21.73	21.86	36,065	21.776	0.21%
2014-03-06	0	23.50	23.45	23.50	23.20	23.50	97,000	2,266,400	23.365	21.63	21.59	21.63	21.36	21.63	105,369	21.509	0.86%
2014-03-05	0	23.30	23.20	23.30	-	-	0	0	-	21.45	21.36	21.45	-	-	0	-	-0.21%
2014-03-04	0	23.35	23.30	23.40	23.25	23.45	26,600	619,730	23.298	21.50	21.45	21.54	21.40	21.59	28,895	21.448	0.21%
2014-03-03	0	23.30	23.30	23.35	23.30	23.45	24,200	565,120	23.352	21.45	21.45	21.50	21.45	21.59	26,288	21.497	-0.64%
2014-02-28	0	23.45	23.45	23.50	23.10	23.45	169,800	3,961,410	23.330	21.59	21.59	21.63	21.27	21.59	184,451	21.477	0.00%
2014-02-27	0	23.45	23.40	23.45	23.35	23.45	76,200	1,784,690	23.421	21.59	21.54	21.59	21.50	21.59	82,775	21.561	0.86%
2014-02-26	0	23.25	23.25	23.30	23.15	23.30	40,000	929,000	23.225	21.40	21.40	21.45	21.31	21.45	43,451	21.380	0.00%
2014-02-25	0	23.25	23.25	23.30	23.25	23.75	55,800	1,316,130	23.587	21.40	21.40	21.45	21.40	21.86	60,615	21.713	-2.52%
2014-02-24	0	23.85	23.80	23.90	23.85	23.85	41,000	977,850	23.850	21.96	21.91	22.00	21.96	21.96	44,538	21.956	-2.45%
2014-02-21	0	24.45	24.40	24.45	-	-	0	0	-	22.51	22.46	22.51	-	-	0	-	-1.21%
2014-02-20	0	24.75	24.70	24.80	24.90	25.25	73,600	1,851,460	25.156	22.78	22.74	22.83	22.92	23.24	79,950	23.158	-0.80%
2014-02-19	0	24.95	24.95	25.00	-	-	0	0	-	22.97	22.97	23.01	-	-	0	-	1.22%
2014-02-18	0	24.65	24.60	24.70	-	-	0	0	-	22.69	22.65	22.74	-	-	0	-	-1.79%
2014-02-17	0	25.10	25.05	25.15	25.10	25.10	50,000	1,255,000	25.100	23.11	23.06	23.15	23.11	23.11	54,314	23.106	0.20%
2014-02-14	0	25.05	25.05	25.15	25.00	25.05	71,600	1,790,080	25.001	23.06	23.06	23.15	23.01	23.06	77,778	23.015	0.60%
2014-02-13	0	24.90	24.85	24.90	-	-	0	0	-	22.92	22.88	22.92	-	-	0	-	-0.20%
2014-02-12	0	24.95	24.95	25.00	24.95	25.00	24,200	604,100	24.963	22.97	22.97	23.01	22.97	23.01	26,288	22.980	0.40%
2014-02-11	0	24.85	24.85	24.95	24.70	24.85	5,200	128,740	24.758	22.88	22.88	22.97	22.74	22.88	5,649	22.791	0.61%
2014-02-10	0	24.70	24.50	24.70	24.60	24.70	7,000	172,400	24.629	22.74	22.55	22.74	22.65	22.74	7,604	22.672	2.07%
2014-02-07	0	24.20	24.10	24.25	23.95	24.20	11,200	269,720	24.082	22.28	22.19	22.32	22.05	22.28	12,166	22.169	1.26%
2014-02-06	0	23.90	23.90	24.00	23.90	23.90	224,000	5,353,600	23.900	22.00	22.00	22.09	22.00	22.00	243,327	22.002	0.21%
2014-02-05	0	23.85	23.75	23.85	23.95	23.95	4,400	105,380	23.950	21.96	21.86	21.96	22.05	22.05	4,780	22.048	0.21%
2014-02-04	0	23.80	23.75	24.00	23.80	23.90	41,400	988,000	23.865	21.91	21.86	22.09	21.91	22.00	44,972	21.969	-2.46%
2014-01-30	0	24.40	24.30	24.45	24.35	24.40	26,800	652,720	24.355	22.46	22.37	22.51	22.42	22.46	29,112	22.421	-0.20%
2014-01-29	0	24.45	24.45	24.55	24.45	24.55	7,000	171,250	24.464	22.51	22.51	22.60	22.51	22.60	7,604	22.521	0.00%
2014-01-28	0	24.45	24.40	24.55	-	-	0	0	-	22.51	22.46	22.60	-	-	0	-	0.00%
2014-01-27	0	24.45	24.35	24.45	-	-	0	0	-	22.51	22.42	22.51	-	-	0	-	-1.41%
2014-01-24	0	24.80	24.60	24.80	24.70	24.80	134,400	3,324,700	24.737	22.83	22.65	22.83	22.74	22.83	145,996	22.772	0.40%
2014-01-23	0	24.70	24.55	24.70	24.70	24.70	23,800	587,860	24.700	22.74	22.60	22.74	22.74	22.74	25,854	22.738	-0.80%
2014-01-22	0	24.90	24.75	24.90	24.90	24.95	400	9,970	24.925	22.92	22.78	22.92	22.92	22.97	435	22.945	2.89%
2014-01-21	0	24.20	24.20	24.25	-	-	0	0	-	22.28	22.28	22.32	-	-	0	-	0.83%
2014-01-20	0	24.00	23.90	24.05	-	-	0	0	-	22.09	22.00	22.14	-	-	0	-	-0.83%
2014-01-17	0	24.20	24.10	24.25	-	-	0	0	-	22.28	22.19	22.32	-	-	0	-	-1.63%
2014-01-16	0	24.60	24.50	24.60	24.45	24.60	144,000	3,523,400	24.468	22.65	22.55	22.65	22.51	22.65	156,425	22.525	0.41%
2014-01-15	0	24.50	24.50	24.60	-	-	0	0	-	22.55	22.55	22.65	-	-	0	-	0.00%
2014-01-14	0	24.50	24.50	24.60	-	-	0	0	-	22.55	22.55	22.65	-	-	0	-	0.20%
2014-01-13	0	24.45	24.40	24.55	-	-	0	0	-	22.51	22.46	22.60	-	-	0	-	0.00%
2014-01-10	0	24.45	24.35	24.45	-	-	0	0	-	22.51	22.42	22.51	-	-	0	-	-0.20%
2014-01-09	0	24.50	24.35	24.50	-	-	0	0	-	22.55	22.42	22.55	-	-	0	-	-0.81%
2014-01-08	0	24.70	24.60	24.75	-	-	0	0	-	22.74	22.65	22.78	-	-	0	-	0.00%
2014-01-07	0	24.70	24.55	24.70	-	-	0	0	-	22.74	22.60	22.74	-	-	0	-	-0.20%
2014-01-06	0	24.75	24.60	24.75	-	-	0	0	-	22.78	22.65	22.78	-	-	0	-	-1.98%
2014-01-03	0	25.25	25.15	25.25	-	-	0	0	-	23.24	23.15	23.24	-	-	0	-	-1.17%
2014-01-02	0	25.55	25.55	25.65	25.55	25.55	19,800	505,890	25.550	23.52	23.52	23.61	23.52	23.52	21,508	23.521	-0.20%
2013-12-31	0	25.60	25.60	25.65	25.50	25.60	59,800	1,530,100	25.587	23.57	23.57	23.61	23.47	23.57	64,960	23.555	1.19%
2013-12-30	0	25.30	25.30	25.40	25.30	25.35	56,800	1,439,290	25.340	23.29	23.29	23.38	23.29	23.34	61,701	23.327	-0.39%
2013-12-27	0	25.40	25.30	25.40	25.25	25.45	167,400	4,245,380	25.361	23.38	23.29	23.38	23.24	23.43	181,844	23.346	-0.39%
2013-12-24	0	25.50	25.50	25.55	25.35	25.60	121,000	3,086,300	25.507	23.47	23.47	23.52	23.34	23.57	131,440	23.481	0.99%
2013-12-23	0	25.25	25.00	25.25	25.25	25.35	54,400	1,375,940	25.293	23.24	23.01	23.24	23.24	23.34	59,094	23.284	-0.39%
2013-12-20	0	25.35	25.20	25.35	25.35	25.70	258,400	6,566,150	25.411	23.34	23.20	23.34	23.34	23.66	280,695	23.392	-2.12%
2013-12-19	0	25.90	25.70	25.90	25.90	26.30	315,400	8,255,580	26.175	23.84	23.66	23.84	23.84	24.21	342,613	24.096	-1.15%
2013-12-18	0	26.20	26.10	26.25	26.05	26.30	450,800	11,759,300	26.085	24.12	24.03	24.16	23.98	24.21	489,696	24.013	0.19%
2013-12-17	0	26.15	26.00	26.35	26.05	26.20	375,000	9,793,010	26.115	24.07	23.93	24.26	23.98	24.12	407,356	24.040	-0.19%
2013-12-16	0	26.20	26.00	26.30	26.15	26.30	130,600	3,423,950	26.217	24.12	23.93	24.21	24.07	24.21	141,868	24.135	-1.32%
2013-12-13	0	26.55	26.60	26.65	26.35	26.70	728,000	19,307,400	26.521	24.44	24.49	24.53	24.26	24.58	790,814	24.415	-0.38%
2013-12-12	0	26.65	26.50	26.75	26.50	26.70	713,800	19,002,970	26.622	24.53	24.40	24.63	24.40	24.58	775,388	24.508	-0.19%
2013-12-11	0	26.70	26.50	27.00	26.70	26.95	194,800	5,201,990	26.704	24.58	24.40	24.86	24.58	24.81	211,608	24.583	-2.02%
2013-12-10	0	27.25	27.20	27.45	27.20	27.35	112,800	3,073,960	27.251	25.09	25.04	25.27	25.04	25.18	122,533	25.087	-0.18%
2013-12-09	0	27.30	27.25	27.55	27.30	27.35	62,400	1,704,020	27.308	25.13	25.09	25.36	25.13	25.18	67,784	25.139	-0.36%
2013-12-06	0	27.40	27.20	27.40	-	-	0	0	-	25.22	25.04	25.22	-	-	0	-	-0.54%
2013-12-05	0	27.55	27.45	27.70	27.55	27.55	40,000	1,102,000	27.550	25.36	25.27	25.50	25.36	25.36	43,451	25.362	0.00%
2013-12-04	0	27.55	27.50	27.80	27.55	27.85	98,200	2,720,440	27.703	25.36	25.32	25.59	25.36	25.64	106,673	25.503	0.73%
2013-12-03	0	27.35	27.35	27.60	27.35	27.35	30,000	820,500	27.350	25.18	25.18	25.41	25.18	25.18	32,588	25.178	-0.36%
2013-12-02	0	27.45	27.30	27.45	27.65	27.75	33,000	915,450	27.741	25.27	25.13	25.27	25.45	25.55	35,847	25.537	1.10%
2013-11-29	0	27.15	27.15	27.35	27.15	27.15	5,000	135,750	27.150	24.99	24.99	25.18	24.99	24.99	5,431	24.993	0.37%
2013-11-28	0	27.05	27.05	27.20	-	-	0	0	-	24.90	24.90	25.04	-	-	0	-	0.93%
2013-11-27	0	26.80	26.80	27.10	-	-	0	0	-	24.67	24.67	24.95	-	-	0	-	0.56%
2013-11-26	0	26.65	26.60	26.90	26.65	26.65	10,000	266,500	26.650	24.53	24.49	24.76	24.53	24.53	10,863	24.533	-0.93%
2013-11-25	0	26.90	26.65	26.90	-	-	0	0	-	24.76	24.53	24.76	-	-	0	-	-0.19%
2013-11-22	0	26.95	26.90	27.10	26.95	27.35	53,800	1,458,220	27.104	24.81	24.76	24.95	24.81	25.18	58,442	24.952	-0.74%
2013-11-21	0	27.15	26.90	27.15	-	-	0	0	-	24.99	24.76	24.99	-	-	0	-	-0.55%
2013-11-20	0	27.30	27.20	27.30	27.40	27.45	70,000	1,919,000	27.414	25.13	25.04	25.13	25.22	25.27	76,040	25.237	0.18%
2013-11-19	0	27.25	27.05	27.40	27.25	27.35	795,400	21,714,370	27.300	25.09	24.90	25.22	25.09	25.18	864,029	25.132	-0.91%
2013-11-18	0	27.50	27.50	27.60	26.65	27.45	883,200	23,900,300	27.061	25.32	25.32	25.41	24.53	25.27	959,405	24.912	4.56%
2013-11-15	0	26.30	26.30	26.45	26.25	26.30	126,000	3,309,000	26.262	24.21	24.21	24.35	24.16	24.21	136,872	24.176	1.74%
2013-11-14	0	25.85	25.70	25.85	25.55	25.90	80,800	2,072,160	25.646	23.80	23.66	23.80	23.52	23.84	87,772	23.609	0.39%
2013-11-13	0	25.75	25.55	25.75	25.75	25.75	74,800	1,926,100	25.750	23.70	23.52	23.70	23.70	23.70	81,254	23.705	-2.09%
2013-11-12	0	26.30	26.15	26.40	26.20	26.40	66,800	1,757,200	26.305	24.21	24.07	24.30	24.12	24.30	72,564	24.216	0.38%
2013-11-11	0	26.20	26.15	26.20	26.20	26.20	200	5,240	26.200	24.12	24.07	24.12	24.12	24.12	217	24.119	0.19%
2013-11-08	0	26.15	25.95	26.15	26.00	26.15	1,400	36,430	26.021	24.07	23.89	24.07	23.93	24.07	1,521	23.955	-1.32%
2013-11-07	0	26.50	26.20	26.50	26.35	26.50	400	10,570	26.425	24.40	24.12	24.40	24.26	24.40	435	24.326	-0.19%
2013-11-06	0	26.55	26.30	26.55	26.35	26.55	104,400	2,765,520	26.490	24.44	24.21	24.44	24.26	24.44	113,408	24.386	-0.56%
2013-11-05	0	26.70	26.55	26.80	26.50	26.70	41,800	1,107,820	26.503	24.58	24.44	24.67	24.40	24.58	45,407	24.398	-0.37%
2013-11-04	0	26.80	26.70	26.80	26.70	26.90	75,400	2,022,230	26.820	24.67	24.58	24.67	24.58	24.76	81,906	24.690	-0.56%
2013-11-01	0	26.95	26.60	26.90	26.80	26.95	400	10,750	26.875	24.81	24.49	24.76	24.67	24.81	435	24.740	0.56%
2013-10-31	0	26.80	26.60	26.85	26.65	26.85	85,800	2,299,110	26.796	24.67	24.49	24.72	24.53	24.72	93,203	24.668	-1.65%
2013-10-30	0	27.25	26.95	27.25	26.60	27.25	147,000	3,942,320	26.819	25.09	24.81	25.09	24.49	25.09	159,684	24.688	1.68%
2013-10-29	0	26.80	26.50	26.80	26.20	26.90	249,800	6,662,880	26.673	24.67	24.40	24.67	24.12	24.76	271,353	24.554	1.52%
2013-10-28	0	26.40	26.15	26.40	26.10	26.40	39,200	1,030,070	26.277	24.30	24.07	24.30	24.03	24.30	42,582	24.190	0.57%
2013-10-25	0	26.25	26.10	26.30	26.15	26.45	100,600	2,642,780	26.270	24.16	24.03	24.21	24.07	24.35	109,280	24.184	-1.32%
2013-10-24	0	26.60	26.60	26.85	26.50	26.65	108,800	2,889,260	26.556	24.49	24.49	24.72	24.40	24.53	118,188	24.446	-0.37%
2013-10-23	0	26.70	26.60	26.70	26.80	26.90	33,200	890,060	26.809	24.58	24.49	24.58	24.67	24.76	36,065	24.680	-0.93%
2013-10-22	0	26.95	26.80	26.95	26.95	27.05	43,600	1,179,300	27.048	24.81	24.67	24.81	24.81	24.90	47,362	24.900	-0.55%
2013-10-21	0	27.10	27.00	27.20	26.70	27.10	201,600	5,412,650	26.848	24.95	24.86	25.04	24.58	24.95	218,995	24.716	0.56%
2013-10-18	0	26.95	26.65	27.00	26.75	26.95	58,000	1,553,590	26.786	24.81	24.53	24.86	24.63	24.81	63,004	24.658	1.32%
2013-10-17	0	26.60	26.60	26.65	26.60	26.95	161,000	4,315,910	26.807	24.49	24.49	24.53	24.49	24.81	174,891	24.678	-0.93%
2013-10-16	0	26.85	26.80	26.85	26.85	27.15	123,800	3,337,520	26.959	24.72	24.67	24.72	24.72	24.99	134,482	24.818	-1.29%
2013-10-15	0	27.20	27.10	27.20	27.00	27.25	206,200	5,597,650	27.147	25.04	24.95	25.04	24.86	25.09	223,991	24.990	-0.18%
2013-10-11	0	27.25	27.15	27.25	27.05	27.30	167,800	4,564,130	27.200	25.09	24.99	25.09	24.90	25.13	182,278	25.039	1.68%
2013-10-10	0	26.80	26.80	26.90	26.80	27.00	123,000	3,313,600	26.940	24.67	24.67	24.76	24.67	24.86	133,613	24.800	-1.29%
2013-10-09	0	27.15	27.05	27.15	26.90	27.20	55,600	1,498,270	26.947	24.99	24.90	24.99	24.76	25.04	60,397	24.807	0.18%
2013-10-08	0	27.10	27.00	27.10	26.85	27.10	189,000	5,082,900	26.894	24.95	24.86	24.95	24.72	24.95	205,307	24.758	0.74%
2013-10-07	0	26.90	26.85	26.90	26.75	26.95	103,600	2,773,000	26.766	24.76	24.72	24.76	24.63	24.81	112,539	24.640	-0.74%
2013-10-04	0	27.10	27.00	27.10	27.00	27.10	163,000	4,406,650	27.035	24.95	24.86	24.95	24.86	24.95	177,064	24.887	0.18%
2013-10-03	0	27.05	27.05	27.10	26.90	27.05	182,200	4,919,010	26.998	24.90	24.90	24.95	24.76	24.90	197,921	24.853	1.12%
2013-10-02	0	26.75	26.70	26.80	26.75	26.80	36,400	973,770	26.752	24.63	24.58	24.67	24.63	24.67	39,541	24.627	0.00%
2013-09-30	0	26.75	26.65	26.75	26.65	26.85	185,200	4,961,100	26.788	24.63	24.53	24.63	24.53	24.72	201,180	24.660	0.00%
2013-09-27	0	26.75	26.65	26.75	26.65	26.75	197,600	5,274,820	26.694	24.63	24.53	24.63	24.53	24.63	214,649	24.574	0.00%
2013-09-26	0	26.75	26.70	26.75	26.95	26.95	2,000	53,900	26.950	24.63	24.58	24.63	24.81	24.81	2,173	24.809	-1.29%
2013-09-25	0	27.10	27.10	27.25	27.10	27.55	730,400	20,022,340	27.413	24.95	24.95	25.09	24.95	25.36	793,421	25.235	-1.28%
2013-09-24	0	27.45	27.45	27.50	27.30	27.60	241,800	6,629,390	27.417	25.27	25.27	25.32	25.13	25.41	262,663	25.239	-1.44%
2013-09-23	0	27.85	27.80	27.90	27.75	27.95	686,000	19,117,350	27.868	25.64	25.59	25.68	25.55	25.73	745,190	25.654

---

Copyright & disclaimer, Privacy policy

Back to top

---