Lyxor ETF Commodities Thomson Reuters/Jefferies CRB TR: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	02809	2007-04-26	2012-03-07	2012-03-13	Docs

• Buybacks
• 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
2012-03-12	1	-	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2012-03-09	1	-	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2012-03-08	1	-	-	-	-	-	0	0	-	23.00	-	-	-	-	0	-	0.00%
2012-03-07	0	23.00	23.00	23.05	22.95	23.15	263,500	6,074,775	23.054	23.00	23.00	23.05	22.95	23.15	263,500	23.054	-1.08%
2012-03-06	0	23.25	23.25	23.45	23.20	23.40	315,795	7,355,689	23.293	23.25	23.25	23.45	23.20	23.40	315,795	23.293	-0.64%
2012-03-05	0	23.40	23.40	23.60	22.70	23.55	356,115	8,351,695	23.452	23.40	23.40	23.60	22.70	23.55	356,115	23.452	-0.64%
2012-03-02	0	23.55	23.50	23.60	23.20	23.75	262,250	6,187,116	23.592	23.55	23.50	23.60	23.20	23.75	262,250	23.592	-0.21%
2012-03-01	0	23.60	23.60	23.65	23.50	23.70	147,250	3,484,525	23.664	23.60	23.60	23.65	23.50	23.70	147,250	23.664	-0.63%
2012-02-29	0	23.75	23.75	23.80	23.75	23.85	249,800	5,935,390	23.761	23.75	23.75	23.80	23.75	23.85	249,800	23.761	-0.63%
2012-02-28	0	23.90	23.85	23.90	23.80	23.90	60,121	1,433,829	23.849	23.90	23.85	23.90	23.80	23.90	60,121	23.849	0.21%
2012-02-27	0	23.85	23.85	23.90	23.75	23.95	110,000	2,626,937	23.881	23.85	23.85	23.90	23.75	23.95	110,000	23.881	0.21%
2012-02-24	0	23.80	23.75	23.85	22.50	23.80	90,500	2,142,587	23.675	23.80	23.75	23.85	22.50	23.80	90,500	23.675	0.42%
2012-02-23	0	23.70	23.65	23.75	23.60	23.70	123,160	2,914,077	23.661	23.70	23.65	23.75	23.60	23.70	123,160	23.661	0.21%
2012-02-22	0	23.65	23.60	23.70	23.40	23.70	213,750	5,041,200	23.585	23.65	23.60	23.70	23.40	23.70	213,750	23.585	0.85%
2012-02-21	0	23.45	23.45	23.50	23.20	23.45	159,000	3,722,050	23.409	23.45	23.45	23.50	23.20	23.45	159,000	23.409	0.64%
2012-02-20	0	23.30	23.25	23.35	22.90	23.35	76,450	1,781,670	23.305	23.30	23.25	23.35	22.90	23.35	76,450	23.305	-0.21%
2012-02-17	0	23.35	23.35	23.40	23.05	23.35	177,750	4,139,124	23.286	23.35	23.35	23.40	23.05	23.35	177,750	23.286	1.30%
2012-02-16	0	23.05	23.05	23.10	22.65	23.15	95,750	2,206,037	23.040	23.05	23.05	23.10	22.65	23.15	95,750	23.040	-0.65%
2012-02-15	0	23.20	23.20	23.25	23.05	23.20	94,750	2,192,300	23.138	23.20	23.20	23.25	23.05	23.20	94,750	23.138	0.65%
2012-02-14	0	23.05	23.05	23.10	23.00	23.10	70,000	1,612,262	23.032	23.05	23.05	23.10	23.00	23.10	70,000	23.032	0.22%
2012-02-13	0	23.00	23.00	23.10	22.85	23.10	39,000	896,950	22.999	23.00	23.00	23.10	22.85	23.10	39,000	22.999	-0.43%
2012-02-10	0	23.10	23.00	23.10	23.00	23.15	40,500	935,575	23.101	23.10	23.00	23.10	23.00	23.15	40,500	23.101	-0.22%
2012-02-09	0	23.15	23.15	23.20	23.10	23.20	33,000	763,162	23.126	23.15	23.15	23.20	23.10	23.20	33,000	23.126	-0.64%
2012-02-08	0	23.30	23.15	23.30	23.00	23.30	124,250	2,877,312	23.157	23.30	23.15	23.30	23.00	23.30	124,250	23.157	1.08%
2012-02-07	0	23.05	23.00	23.10	23.00	23.10	60,500	1,395,225	23.062	23.05	23.00	23.10	23.00	23.10	60,500	23.062	0.22%
2012-02-06	0	23.00	23.00	23.05	22.75	23.10	65,000	1,492,800	22.966	23.00	23.00	23.05	22.75	23.10	65,000	22.966	1.10%
2012-02-03	0	22.75	22.75	22.85	22.75	22.85	108,250	2,470,587	22.823	22.75	22.75	22.85	22.75	22.85	108,250	22.823	-0.66%
2012-02-02	0	22.90	22.85	23.00	22.85	22.90	25,000	571,862	22.874	22.90	22.85	23.00	22.85	22.90	25,000	22.874	-0.22%
2012-02-01	0	22.95	22.95	23.05	22.90	23.10	72,500	1,663,637	22.947	22.95	22.95	23.05	22.90	23.10	72,500	22.947	-0.86%
2012-01-31	0	23.15	23.05	23.20	23.05	23.15	29,226	675,762	23.122	23.15	23.05	23.20	23.05	23.15	29,226	23.122	-0.22%
2012-01-30	0	23.20	23.15	23.30	23.20	23.35	152,750	3,552,562	23.257	23.20	23.15	23.30	23.20	23.35	152,750	23.257	-0.43%
2012-01-27	0	23.30	23.20	23.35	23.25	23.35	31,653	737,214	23.290	23.30	23.20	23.35	23.25	23.35	31,653	23.290	-0.21%
2012-01-26	0	23.35	23.30	23.40	22.95	23.40	172,500	3,992,412	23.144	23.35	23.30	23.40	22.95	23.40	172,500	23.144	1.52%
2012-01-20	0	23.00	22.95	23.05	22.90	23.00	162,410	3,725,248	22.937	23.00	22.95	23.05	22.90	23.00	162,410	22.937	0.44%
2012-01-19	0	22.90	22.90	22.95	22.70	23.00	25,251	579,135	22.935	22.90	22.90	22.95	22.70	23.00	25,251	22.935	-0.43%
2012-01-18	0	23.00	22.90	23.00	22.90	23.00	37,750	865,437	22.925	23.00	22.90	23.00	22.90	23.00	37,750	22.925	0.44%
2012-01-17	0	22.90	-	22.95	22.05	22.90	89,500	2,042,450	22.821	22.90	-	22.95	22.05	22.90	89,500	22.821	1.10%
2012-01-16	0	22.65	22.65	22.70	22.60	22.65	27,000	611,075	22.632	22.65	22.65	22.70	22.60	22.65	27,000	22.632	-1.74%
2012-01-13	0	23.05	22.85	23.15	22.80	23.05	55,500	1,271,275	22.906	23.05	22.85	23.15	22.80	23.05	55,500	22.906	-0.65%
2012-01-12	0	23.20	23.15	23.25	22.95	23.20	64,050	1,483,177	23.157	23.20	23.15	23.25	22.95	23.20	64,050	23.157	0.87%
2012-01-11	0	23.00	22.95	23.00	22.60	23.00	43,000	982,675	22.853	23.00	22.95	23.00	22.60	23.00	43,000	22.853	0.44%
2012-01-10	0	22.90	22.90	23.05	22.00	23.00	42,158	965,760	22.908	22.90	22.90	23.05	22.00	23.00	42,158	22.908	0.66%
2012-01-09	0	22.75	22.20	22.80	22.55	22.80	79,000	1,796,675	22.743	22.75	22.20	22.80	22.55	22.80	79,000	22.743	0.00%
2012-01-06	0	22.75	22.70	22.85	22.65	22.75	27,500	625,337	22.740	22.75	22.70	22.85	22.65	22.75	27,500	22.740	-1.09%
2012-01-05	0	23.00	22.90	23.10	22.50	23.00	102,000	2,338,325	22.925	23.00	22.90	23.10	22.50	23.00	102,000	22.925	2.45%
2012-01-04	0	22.45	22.15	22.45	22.15	23.00	81,250	1,837,212	22.612	22.45	22.15	22.45	22.15	23.00	81,250	22.612	-0.22%
2012-01-03	0	22.50	22.25	22.50	22.15	22.50	61,676	1,384,843	22.454	22.50	22.25	22.50	22.15	22.50	61,676	22.454	1.12%
2011-12-30	0	22.25	22.25	22.50	22.25	22.45	97,750	2,190,862	22.413	22.25	22.25	22.50	22.25	22.45	97,750	22.413	-0.67%
2011-12-29	0	22.40	22.30	22.50	22.30	22.40	57,500	1,286,575	22.375	22.40	22.30	22.50	22.30	22.40	57,500	22.375	-0.88%
2011-12-28	0	22.60	22.60	22.80	22.40	22.70	95,750	2,160,750	22.567	22.60	22.60	22.80	22.40	22.70	95,750	22.567	0.44%
2011-12-23	0	22.50	22.40	22.50	22.35	22.60	71,500	1,612,550	22.553	22.50	22.40	22.50	22.35	22.60	71,500	22.553	0.45%
2011-12-22	0	22.40	22.30	22.45	21.80	22.45	41,250	921,112	22.330	22.40	22.30	22.45	21.80	22.45	41,250	22.330	0.45%
2011-12-21	0	22.30	22.10	22.30	21.90	22.30	114,500	2,543,662	22.215	22.30	22.10	22.30	21.90	22.30	114,500	22.215	2.29%
2011-12-20	0	21.80	21.80	21.85	21.40	21.85	73,250	1,588,312	21.683	21.80	21.80	21.85	21.40	21.85	73,250	21.683	0.69%
2011-12-19	0	21.65	21.65	21.75	21.55	21.70	91,250	1,976,650	21.662	21.65	21.65	21.75	21.55	21.70	91,250	21.662	-0.69%
2011-12-16	0	21.80	21.70	21.90	21.50	21.90	97,750	2,126,200	21.751	21.80	21.70	21.90	21.50	21.90	97,750	21.751	-0.46%
2011-12-15	0	21.90	21.65	21.90	21.80	22.00	27,000	589,775	21.844	21.90	21.65	21.90	21.80	22.00	27,000	21.844	-2.45%
2011-12-14	0	22.45	22.30	22.45	21.65	22.50	227,500	5,071,562	22.293	22.45	22.30	22.45	21.65	22.50	227,500	22.293	0.90%
2011-12-13	0	22.25	22.00	22.40	22.00	22.40	180,250	4,020,300	22.304	22.25	22.00	22.40	22.00	22.40	180,250	22.304	-0.67%
2011-12-12	0	22.40	21.60	22.45	22.40	22.60	170,750	3,845,100	22.519	22.40	21.60	22.45	22.40	22.60	170,750	22.519	-1.10%
2011-12-09	0	22.65	22.60	22.75	22.65	22.75	22,250	504,962	22.695	22.65	22.60	22.75	22.65	22.75	22,250	22.695	-1.09%
2011-12-08	0	22.90	22.80	23.00	22.90	23.25	13,500	310,037	22.966	22.90	22.80	23.00	22.90	23.25	13,500	22.966	-1.72%
2011-12-07	0	23.30	23.25	23.30	23.25	23.30	25,750	599,937	23.299	23.30	23.25	23.30	23.25	23.30	25,750	23.299	0.65%
2011-12-06	0	23.15	23.10	23.20	23.30	23.30	1,000	23,300	23.300	23.15	23.10	23.20	23.30	23.30	1,000	23.300	-0.64%
2011-12-05	0	23.30	23.30	23.35	23.20	23.30	13,095	304,071	23.220	23.30	23.30	23.35	23.20	23.30	13,095	23.220	0.22%
2011-12-02	0	23.25	23.25	23.40	23.20	23.20	3,000	69,600	23.200	23.25	23.25	23.40	23.20	23.20	3,000	23.200	-0.21%
2011-12-01	0	23.30	23.30	23.40	23.25	23.35	3,000	69,850	23.283	23.30	23.30	23.40	23.25	23.35	3,000	23.283	1.75%
2011-11-30	0	22.90	22.85	23.00	22.90	23.00	7,500	172,087	22.945	22.90	22.85	23.00	22.90	23.00	7,500	22.945	-0.22%
2011-11-29	0	22.95	22.85	22.95	23.00	23.00	1,000	23,000	23.000	22.95	22.85	22.95	23.00	23.00	1,000	23.000	0.22%
2011-11-28	0	22.90	22.85	23.00	22.70	22.70	4,000	91,400	22.850	22.90	22.85	23.00	22.70	22.70	4,000	22.850	0.66%
2011-11-25	0	22.75	22.75	22.85	22.75	22.75	1,000	22,750	22.750	22.75	22.75	22.85	22.75	22.75	1,000	22.750	-0.44%
2011-11-24	0	22.85	22.75	22.85	-	-	0	0	-	22.85	22.75	22.85	-	-	0	-	0.00%
2011-11-23	0	22.85	22.85	23.00	22.85	22.95	9,500	217,175	22.861	22.85	22.85	23.00	22.85	22.95	9,500	22.861	-0.44%
2011-11-22	0	22.95	22.95	23.00	22.90	23.00	11,750	269,225	22.913	22.95	22.95	23.00	22.90	23.00	11,750	22.913	-0.43%
2011-11-21	0	23.05	22.80	23.20	23.00	23.05	60,250	1,388,450	23.045	23.05	22.80	23.20	23.00	23.05	60,250	23.045	-1.28%
2011-11-18	0	23.35	23.30	23.40	23.25	23.80	1,750	41,062	23.464	23.35	23.30	23.40	23.25	23.80	1,750	23.464	-2.10%
2011-11-17	0	23.85	23.80	23.85	23.80	23.85	21,750	518,037	23.818	23.85	23.80	23.85	23.80	23.85	21,750	23.818	0.85%
2011-11-16	0	23.65	23.60	23.70	23.50	23.75	3,250	76,712	23.604	23.65	23.60	23.70	23.50	23.75	3,250	23.604	0.64%
2011-11-15	0	23.50	23.40	23.55	23.50	23.60	2,250	53,025	23.567	23.50	23.40	23.55	23.50	23.60	2,250	23.567	-1.47%
2011-11-14	0	23.85	23.70	23.90	23.75	23.85	15,500	368,762	23.791	23.85	23.70	23.90	23.75	23.85	15,500	23.791	0.42%
2011-11-11	0	23.75	23.60	23.75	23.60	23.75	21,250	502,550	23.649	23.75	23.60	23.75	23.60	23.75	21,250	23.649	1.28%
2011-11-10	0	23.45	23.35	23.60	23.45	23.60	4,000	94,000	23.500	23.45	23.35	23.60	23.45	23.60	4,000	23.500	-2.09%
2011-11-09	0	23.95	23.90	23.95	23.85	24.00	56,250	1,343,837	23.890	23.95	23.90	23.95	23.85	24.00	56,250	23.890	0.21%
2011-11-08	0	23.90	23.80	23.90	23.65	23.95	10,500	249,987	23.808	23.90	23.80	23.90	23.65	23.95	10,500	23.808	0.84%
2011-11-07	0	23.70	23.65	23.80	23.70	23.90	251,250	5,954,775	23.701	23.70	23.65	23.80	23.70	23.90	251,250	23.701	0.00%
2011-11-04	0	23.70	23.70	23.75	23.55	23.70	21,500	508,800	23.665	23.70	23.70	23.75	23.55	23.70	21,500	23.665	2.16%
2011-11-03	0	23.20	23.15	23.35	23.20	23.40	60,841	1,412,491	23.216	23.20	23.15	23.35	23.20	23.40	60,841	23.216	-1.28%
2011-11-02	0	23.50	23.35	23.50	23.00	23.50	50,000	1,167,700	23.354	23.50	23.35	23.50	23.00	23.50	50,000	23.354	0.00%
2011-11-01	0	23.50	23.50	23.55	23.40	23.75	51,250	1,202,587	23.465	23.50	23.50	23.55	23.40	23.75	51,250	23.465	-0.84%
2011-10-31	0	23.70	23.65	23.85	23.65	24.00	54,750	1,302,637	23.792	23.70	23.65	23.85	23.65	24.00	54,750	23.792	-1.25%
2011-10-28	0	24.00	24.00	24.10	24.00	24.10	33,500	805,000	24.030	24.00	24.00	24.10	24.00	24.10	33,500	24.030	1.27%
2011-10-27	0	23.70	23.55	25.00	23.65	23.80	54,250	1,285,862	23.703	23.70	23.55	25.00	23.65	23.80	54,250	23.703	-0.42%
2011-10-26	0	23.80	23.75	23.90	23.80	23.85	27,500	655,637	23.841	23.80	23.75	23.90	23.80	23.85	27,500	23.841	0.21%
2011-10-25	0	23.75	23.65	23.90	23.55	23.70	26,500	625,700	23.611	23.75	23.65	23.90	23.55	23.70	26,500	23.611	1.93%
2011-10-24	0	23.30	23.20	23.40	22.90	23.30	1,000	23,150	23.150	23.30	23.20	23.40	22.90	23.30	1,000	23.150	1.75%
2011-10-21	0	22.90	22.85	22.95	22.85	23.10	171,000	3,912,600	22.881	22.90	22.85	22.95	22.85	23.10	171,000	22.881	-0.22%
2011-10-20	0	22.95	22.80	23.00	22.95	23.05	1,750	40,187	22.964	22.95	22.80	23.00	22.95	23.05	1,750	22.964	-1.71%
2011-10-19	0	23.35	23.25	23.40	23.30	23.50	4,000	93,400	23.350	23.35	23.25	23.40	23.30	23.50	4,000	23.350	0.86%
2011-10-18	0	23.15	23.10	23.25	23.15	23.20	8,250	191,025	23.155	23.15	23.10	23.25	23.15	23.20	8,250	23.155	-2.11%
2011-10-17	0	23.65	23.45	23.80	23.40	23.65	12,500	294,200	23.536	23.65	23.45	23.80	23.40	23.65	12,500	23.536	2.16%
2011-10-14	0	23.15	23.10	23.20	23.00	23.15	35,000	805,562	23.016	23.15	23.10	23.20	23.00	23.15	35,000	23.016	0.22%
2011-10-13	0	23.10	23.00	23.20	22.90	23.15	86,750	1,999,912	23.054	23.10	23.00	23.20	22.90	23.15	86,750	23.054	-0.43%
2011-10-12	0	23.20	22.30	23.50	22.80	23.20	18,250	420,375	23.034	23.20	22.30	23.50	22.80	23.20	18,250	23.034	1.75%
2011-10-11	0	22.80	22.80	22.90	22.80	23.05	6,500	149,500	23.000	22.80	22.80	22.90	22.80	23.05	6,500	23.000	0.44%
2011-10-10	0	22.70	22.45	22.80	22.55	22.60	19,500	439,850	22.556	22.70	22.45	22.80	22.55	22.60	19,500	22.556	0.44%
2011-10-07	0	22.60	22.55	22.75	22.35	22.70	64,250	1,454,712	22.641	22.60	22.55	22.75	22.35	22.70	64,250	22.641	1.35%
2011-10-06	0	22.30	22.20	22.40	21.95	22.25	66,250	1,467,262	22.147	22.30	22.20	22.40	21.95	22.25	66,250	22.147	2.29%
2011-10-04	0	21.80	21.70	21.90	21.75	22.00	52,500	1,146,512	21.838	21.80	21.70	21.90	21.75	22.00	52,500	21.838	-0.68%
2011-10-03	0	21.95	21.80	22.00	21.95	22.70	20,500	450,500	21.976	21.95	21.80	22.00	21.95	22.70	20,500	21.976	-3.52%
2011-09-30	0	22.75	22.75	22.85	22.70	22.75	201,750	4,589,800	22.750	22.75	22.75	22.85	22.70	22.75	201,750	22.750	-1.52%
2011-09-28	0	23.10	23.05	23.15	22.80	23.30	65,500	1,507,150	23.010	23.10	23.05	23.15	22.80	23.30	65,500	23.010	0.65%
2011-09-27	0	22.95	22.75	22.95	22.35	23.00	39,750	901,075	22.669	22.95	22.75	22.95	22.35	23.00	39,750	22.669	3.85%
2011-09-26	0	22.10	21.55	22.15	21.90	22.50	342,500	7,554,675	22.057	22.10	21.55	22.15	21.90	22.50	342,500	22.057	-2.86%
2011-09-23	0	22.75	22.75	22.80	22.60	22.90	62,250	1,417,862	22.777	22.75	22.75	22.80	22.60	22.90	62,250	22.777	-2.99%
2011-09-22	0	23.45	23.40	23.50	23.45	24.10	127,750	3,019,900	23.639	23.45	23.40	23.50	23.45	24.10	127,750	23.639	-2.70%
2011-09-21	0	24.10	24.10	24.15	24.00	24.10	36,250	872,225	24.061	24.10	24.10	24.15	24.00	24.10	36,250	24.061	0.00%
2011-09-20	0	24.10	24.00	24.20	24.00	24.25	55,750	1,344,450	24.116	24.10	24.00	24.20	24.00	24.25	55,750	24.116	-0.62%
2011-09-19	0	24.25	24.20	24.50	24.25	24.55	35,250	856,487	24.298	24.25	24.20	24.50	24.25	24.55	35,250	24.298	-2.22%
2011-09-16	0	24.80	24.70	24.80	-	-	0	0	-	24.80	24.70	24.80	-	-	0	-	0.00%
2011-09-15	0	24.80	24.80	25.00	24.70	24.80	29,000	717,937	24.756	24.80	24.80	25.00	24.70	24.80	29,000	24.756	0.00%
2011-09-14	0	24.80	24.80	25.00	21.00	24.85	86,750	2,124,837	24.494	24.80	24.80	25.00	21.00	24.85	86,750	24.494	0.40%
2011-09-12	0	24.70	24.50	24.70	24.70	25.40	6,250	156,175	24.988	24.70	24.50	24.70	24.70	25.40	6,250	24.988	-2.95%
2011-09-09	0	25.45	25.25	25.45	25.30	25.45	8,750	222,475	25.426	25.45	25.25	25.45	25.30	25.45	8,750	25.426	0.79%
2011-09-08	0	25.25	25.20	25.30	25.25	25.30	13,000	328,837	25.295	25.25	25.20	25.30	25.25	25.30	13,000	25.295	1.00%
2011-09-07	0	25.00	25.00	25.10	25.00	25.15	12,250	306,300	25.004	25.00	25.00	25.10	25.00	25.15	12,250	25.004	0.40%
2011-09-06	0	24.90	24.90	25.00	24.80	25.00	9,750	242,650	24.887	24.90	24.90	25.00	24.80	25.00	9,750	24.887	-0.80%
2011-09-05	0	25.10	25.10	25.20	25.00	25.30	7,250	181,712	25.064	25.10	25.10	25.20	25.00	25.30	7,250	25.064	-0.79%
2011-09-02	0	25.30	25.30	25.40	25.25	25.40	11,750	297,487	25.318	25.30	25.30	25.40	25.25	25.40	11,750	25.318	-0.20%
2011-09-01	0	25.35	25.30	25.40	25.35	25.40	16,000	406,287	25.393	25.35	25.30	25.40	25.35	25.40	16,000	25.393	0.00%
2011-08-31	0	25.35	25.10	25.40	25.30	25.40	30,000	759,562	25.319	25.35	25.10	25.40	25.30	25.40	30,000	25.319	1.00%
2011-08-30	0	25.10	25.05	25.15	25.05	25.10	7,250	181,812	25.078	25.10	25.05	25.15	25.05	25.10	7,250	25.078	0.40%
2011-08-29	0	25.00	24.95	25.10	24.70	25.10	8,000	199,687	24.961	25.00	24.95	25.10	24.70	25.10	8,000	24.961	1.21%
2011-08-26	0	24.70	24.65	24.85	24.70	24.85	36,500	902,025	24.713	24.70	24.65	24.85	24.70	24.85	36,500	24.713	0.00%
2011-08-25	0	24.70	24.65	24.75	24.65	24.95	9,250	228,787	24.734	24.70	24.65	24.75	24.65	24.95	9,250	24.734	-0.60%
2011-08-24	0	24.85	24.80	24.95	24.85	24.90	10,500	261,187	24.875	24.85	24.80	24.95	24.85	24.90	10,500	24.875	-0.20%
2011-08-23	0	24.90	24.80	24.90	24.80	24.90	4,250	105,500	24.824	24.90	24.80	24.90	24.80	24.90	4,250	24.824	1.63%
2011-08-22	0	24.50	24.50	24.55	24.15	24.60	45,500	1,109,587	24.387	24.50	24.50	24.55	24.15	24.60	45,500	24.387	1.87%
2011-08-19	0	24.05	24.00	24.15	24.00	24.60	16,500	398,600	24.158	24.05	24.00	24.15	24.00	24.60	16,500	24.158	-2.63%
2011-08-18	0	24.70	24.65	24.80	24.70	24.80	27,500	680,675	24.752	24.70	24.65	24.80	24.70	24.80	27,500	24.752	0.41%
2011-08-17	0	24.60	24.60	24.70	24.60	24.70	20,750	510,725	24.613	24.60	24.60	24.70	24.60	24.70	20,750	24.613	0.00%
2011-08-16	0	24.60	24.50	24.65	24.50	24.70	25,250	620,287	24.566	24.60	24.50	24.65	24.50	24.70	25,250	24.566	1.03%
2011-08-15	0	24.35	24.35	24.40	24.35	24.45	5,000	121,962	24.392	24.35	24.35	24.40	24.35	24.45	5,000	24.392	0.00%
2011-08-12	0	24.35	24.25	24.35	24.20	24.40	17,250	419,812	24.337	24.35	24.25	24.35	24.20	24.40	17,250	24.337	1.04%
2011-08-11	0	24.10	24.10	24.15	23.80	24.15	92,000	2,206,200	23.980	24.10	24.10	24.15	23.80	24.15	92,000	23.980	0.42%
2011-08-10	0	24.00	23.95	24.00	23.80	24.05	22,750	544,775	23.946	24.00	23.95	24.00	23.80	24.05	22,750	23.946	1.91%
2011-08-09	0	23.55	23.50	23.70	23.05	24.20	108,250	2,523,187	23.309	23.55	23.50	23.70	23.05	24.20	108,250	23.309	-2.89%
2011-08-08	0	24.25	24.25	24.35	24.00	24.25	138,250	3,338,725	24.150	24.25	24.25	24.35	24.00	24.25	138,250	24.150	-0.41%
2011-08-05	0	24.35	24.20	24.35	24.05	24.90	94,750	2,298,875	24.263	24.35	24.20	24.35	24.05	24.90	94,750	24.263	-3.56%
2011-08-04	0	25.25	25.15	25.50	25.15	25.25	12,250	308,512	25.185	25.25	25.15	25.50	25.15	25.25	12,250	25.185	-0.59%
2011-08-03	0	25.40	25.35	25.55	25.40	25.60	5,196	132,282	25.458	25.40	25.35	25.55	25.40	25.60	5,196	25.458	0.20%
2011-08-02	0	25.35	25.35	25.45	25.35	25.60	11,750	298,225	25.381	25.35	25.35	25.45	25.35	25.60	11,750	25.381	-1.36%
2011-08-01	0	25.70	25.70	25.75	25.60	25.75	7,000	179,950	25.707	25.70	25.70	25.75	25.60	25.75	7,000	25.707	0.78%
2011-07-29	0	25.50	25.50	25.60	25.50	25.85	51,250	1,310,350	25.568	25.50	25.50	25.60	25.50	25.85	51,250	25.568	-1.35%
2011-07-28	0	25.85	25.80	25.85	25.85	25.85	750	19,387	25.849	25.85	25.80	25.85	25.85	25.85	750	25.849	-0.39%
2011-07-27	0	25.95	25.90	26.00	25.90	26.00	38,250	992,612	25.951	25.95	25.90	26.00	25.90	26.00	38,250	25.951	0.39%
2011-07-26	0	25.85	25.85	25.90	25.70	25.85	15,000	387,600	25.840	25.85	25.85	25.90	25.70	25.85	15,000	25.840	0.19%
2011-07-25	0	25.80	25.80	25.90	25.75	25.75	3,500	90,200	25.771	25.80	25.80	25.90	25.75	25.75	3,500	25.771	-0.39%
2011-07-22	0	25.90	25.80	25.90	25.75	25.90	10,500	271,225	25.831	25.90	25.80	25.90	25.75	25.90	10,500	25.831	0.58%
2011-07-21	0	25.75	25.75	25.90	25.75	25.90	3,250	84,100	25.877	25.75	25.75	25.90	25.75	25.90	3,250	25.877	-0.58%
2011-07-20	0	25.90	25.85	25.90	25.80	26.00	8,750	226,400	25.874	25.90	25.85	25.90	25.80	26.00	8,750	25.874	0.58%
2011-07-19	0	25.75	25.65	25.80	25.65	25.75	34,750	891,712	25.661	25.75	25.65	25.80	25.65	25.75	34,750	25.661	0.19%
2011-07-18	0	25.70	25.70	25.75	25.70	25.75	5,500	141,500	25.727	25.70	25.70	25.75	25.70	25.75	5,500	25.727	0.39%
2011-07-15	0	25.60	25.60	25.70	25.60	25.95	7,750	199,962	25.802	25.60	25.60	25.70	25.60	25.95	7,750	25.802	-1.54%
2011-07-14	0	26.00	25.95	26.00	25.95	26.00	23,000	597,287	25.969	26.00	25.95	26.00	25.95	26.00	23,000	25.969	1.17%
2011-07-13	0	25.70	25.70	25.80	25.05	25.80	18,750	480,512	25.627	25.70	25.70	25.80	25.05	25.80	18,750	25.627	2.59%
2011-07-12	0	25.05	25.05	25.20	25.05	25.40	12,500	313,500	25.080	25.05	25.05	25.20	25.05	25.40	12,500	25.080	-1.76%
2011-07-11	0	25.50	25.40	25.50	25.50	25.80	20,750	532,300	25.653	25.50	25.40	25.50	25.50	25.80	20,750	25.653	-0.97%
2011-07-08	0	25.75	25.70	25.80	25.75	25.85	8,500	219,150	25.782	25.75	25.70	25.80	25.75	25.85	8,500	25.782	1.58%
2011-07-07	0	25.35	25.35	25.50	25.35	25.50	5,250	133,712	25.469	25.35	25.35	25.50	25.35	25.50	5,250	25.469	-0.39%
2011-07-06	0	25.45	25.35	25.55	25.15	25.60	24,000	610,325	25.430	25.45	25.35	25.55	25.15	25.60	24,000	25.430	1.80%
2011-07-05	0	25.00	25.00	25.10	25.00	25.10	25,000	626,162	25.046	25.00	25.00	25.10	25.00	25.10	25,000	25.046	-0.40%
2011-07-04	0	25.10	25.05	25.10	25.15	25.25	4,750	119,862	25.234	25.10	25.05	25.10	25.15	25.25	4,750	25.234	-0.59%
2011-06-30	0	25.25	25.20	25.40	25.25	25.40	41,000	1,041,250	25.396	25.25	25.20	25.40	25.25	25.40	41,000	25.396	0.40%
2011-06-29	0	25.15	25.00	25.15	24.90	25.15	40,000	997,875	24.947	25.15	25.00	25.15	24.90	25.15	40,000	24.947	2.24%
2011-06-28	0	24.60	24.60	24.65	24.50	24.65	19,250	472,275	24.534	24.60	24.60	24.65	24.50	24.65	19,250	24.534	0.82%
2011-06-27	0	24.40	24.40	24.45	24.40	24.70	30,000	736,600	24.553	24.40	24.40	24.45	24.40	24.70	30,000	24.553	-1.21%
2011-06-24	0	24.70	24.70	24.75	24.70	24.85	34,250	849,062	24.790	24.70	24.70	24.75	24.70	24.85	34,250	24.790	-1.59%
2011-06-23	0	25.10	25.05	25.10	25.05	25.10	20,500	514,512	25.098	25.10	25.05	25.10	25.05	25.10	20,500	25.098	-0.79%
2011-06-22	0	25.30	25.20	25.35	25.20	25.35	6,500	164,175	25.258	25.30	25.20	25.35	25.20	25.35	6,500	25.258	0.40%
2011-06-21	0	25.20	25.15	25.20	25.05	25.20	20,750	520,575	25.088	25.20	25.15	25.20	25.05	25.20	20,750	25.088	1.61%
2011-06-20	0	24.80	24.80	24.90	24.80	25.05	58,000	1,449,612	24.993	24.80	24.80	24.90	24.80	25.05	58,000	24.993	-0.40%
2011-06-17	0	24.90	24.90	25.00	24.90	25.30	39,250	984,025	25.071	24.90	24.90	25.00	24.90	25.30	39,250	25.071	-1.78%
2011-06-16	0	25.35	25.25	25.45	25.25	25.50	66,500	1,688,575	25.392	25.35	25.25	25.45	25.25	25.50	66,500	25.392	-1.74%
2011-06-15	0	25.80	25.75	25.85	25.75	25.95	6,750	174,075	25.789	25.80	25.75	25.85	25.75	25.95	6,750	25.789	0.58%
2011-06-14	0	25.65	25.60	25.75	25.60	25.85	18,250	470,125	25.760	25.65	25.60	25.75	25.60	25.85	18,250	25.760	-0.77%
2011-06-13	0	25.85	25.85	25.95	25.80	26.00	62,250	1,611,887	25.894	25.85	25.85	25.95	25.80	26.00	62,250	25.894	-0.58%
2011-06-10	0	26.00	26.00	26.10	26.00	26.25	66,750	1,738,487	26.045	26.00	26.00	26.10	26.00	26.25	66,750	26.045	0.19%
2011-06-09	0	25.95	25.95	26.00	25.90	26.00	21,750	564,050	25.933	25.95	25.95	26.00	25.90	26.00	21,750	25.933	0.58%
2011-06-08	0	25.80	25.70	25.80	25.65	25.85	60,750	1,558,625	25.656	25.80	25.70	25.80	25.65	25.85	60,750	25.656	0.19%
2011-06-07	0	25.75	25.75	25.85	25.55	25.90	26,000	668,462	25.710	25.75	25.75	25.85	25.55	25.90	26,000	25.710	-0.77%
2011-06-03	0	25.95	25.85	25.95	25.90	26.00	28,500	738,250	25.904	25.95	25.85	25.95	25.90	26.00	28,500	25.904	0.78%
2011-06-02	0	25.75	25.70	25.75	25.65	26.10	9,250	238,025	25.732	25.75	25.70	25.75	25.65	26.10	9,250	25.732	-1.34%
2011-06-01	0	26.10	26.10	26.20	26.00	26.35	31,250	817,412	26.157	26.10	26.10	26.20	26.00	26.35	31,250	26.157	0.00%
2011-05-31	0	26.10	26.00	26.10	25.80	26.10	64,000	1,659,825	25.935	26.10	26.00	26.10	25.80	26.10	64,000	25.935	0.97%
2011-05-30	0	25.85	25.75	25.85	25.65	25.95	20,500	527,487	25.731	25.85	25.75	25.85	25.65	25.95	20,500	25.731	0.78%
2011-05-27	0	25.65	25.65	25.70	25.60	25.80	26,250	673,925	25.673	25.65	25.65	25.70	25.60	25.80	26,250	25.673	-0.39%
2011-05-26	0	25.75	25.70	25.80	25.70	25.85	57,500	1,478,675	25.716	25.75	25.70	25.80	25.70	25.85	57,500	25.716	1.98%
2011-05-25	0	25.25	25.20	25.25	25.20	25.40	36,250	916,425	25.281	25.25	25.20	25.25	25.20	25.40	36,250	25.281	0.00%
2011-05-24	0	25.25	25.25	25.30	25.10	25.20	33,000	829,587	25.139	25.25	25.25	25.30	25.10	25.20	33,000	25.139	0.60%
2011-05-23	0	25.10	25.05	25.20	25.00	25.45	62,500	1,573,937	25.183	25.10	25.05	25.20	25.00	25.45	62,500	25.183	-1.38%
2011-05-20	0	25.45	25.35	25.50	25.30	25.50	3,500	88,762	25.361	25.45	25.35	25.50	25.30	25.50	3,500	25.361	-0.20%
2011-05-19	0	25.50	25.50	25.65	25.50	25.70	40,750	1,043,487	25.607	25.50	25.50	25.65	25.50	25.70	40,750	25.607	0.99%
2011-05-18	0	25.25	25.20	25.30	25.15	25.25	35,000	882,100	25.203	25.25	25.20	25.30	25.15	25.25	35,000	25.203	0.80%
2011-05-17	0	25.05	25.05	25.10	24.95	25.10	82,750	2,067,575	24.986	25.05	25.05	25.10	24.95	25.10	82,750	24.986	-0.60%
2011-05-16	0	25.20	25.10	25.20	25.10	25.35	44,250	1,113,300	25.159	25.20	25.10	25.20	25.10	25.35	44,250	25.159	-0.59%
2011-05-13	0	25.35	25.35	25.40	25.00	25.35	31,750	796,912	25.100	25.35	25.35	25.40	25.00	25.35	31,750	25.100	1.40%
2011-05-12	0	25.00	25.00	25.10	25.00	25.90	130,500	3,291,662	25.223	25.00	25.00	25.10	25.00	25.90	130,500	25.223	-3.85%
2011-05-11	0	26.00	25.95	26.00	25.75	26.15	73,500	1,913,837	26.039	26.00	25.95	26.00	25.75	26.15	73,500	26.039	1.96%
2011-05-09	0	25.50	25.45	25.50	25.15	25.50	68,750	1,747,350	25.416	25.50	25.45	25.50	25.15	25.50	68,750	25.416	1.59%
2011-05-06	0	25.10	25.10	25.25	24.95	25.90	257,000	6,534,387	25.426	25.10	25.10	25.25	24.95	25.90	257,000	25.426	-5.82%
2011-05-05	0	26.65	26.65	26.70	26.50	26.75	113,827	3,026,923	26.592	26.65	26.65	26.70	26.50	26.75	113,827	26.592	-1.30%
2011-05-04	0	27.00	27.00	27.10	27.00	27.20	164,000	4,434,350	27.039	27.00	27.00	27.10	27.00	27.20	164,000	27.039	-1.10%
2011-05-03	0	27.30	27.30	27.35	27.25	27.45	33,000	901,912	27.331	27.30	27.30	27.35	27.25	27.45	33,000	27.331	0.37%
2011-04-29	0	27.20	27.20	27.30	27.20	27.40	24,750	675,662	27.299	27.20	27.20	27.30	27.20	27.40	24,750	27.299	-0.73%
2011-04-28	0	27.40	27.35	27.40	27.35	27.50	29,750	815,912	27.426	27.40	27.35	27.40	27.35	27.50	29,750	27.426	0.74%
2011-04-27	0	27.20	27.20	27.25	27.00	27.30	115,500	3,127,862	27.081	27.20	27.20	27.25	27.00	27.30	115,500	27.081	0.37%
2011-04-26	0	27.10	27.10	27.20	27.00	27.25	55,750	1,512,425	27.129	27.10	27.10	27.20	27.00	27.25	55,750	27.129	-1.09%
2011-04-21	0	27.40	27.30	27.40	27.20	27.45	81,250	2,218,962	27.310	27.40	27.30	27.40	27.20	27.45	81,250	27.310	1.11%
2011-04-20	0	27.10	27.00	27.10	26.95	27.20	14,000	379,425	27.102	27.10	27.00	27.10	26.95	27.20	14,000	27.102	1.69%
2011-04-19	0	26.65	26.60	26.65	26.65	26.90	56,250	1,504,650	26.749	26.65	26.60	26.65	26.65	26.90	56,250	26.749	-1.30%
2011-04-18	0	27.00	26.90	27.00	27.00	27.15	28,500	772,112	27.092	27.00	26.90	27.00	27.00	27.15	28,500	27.092	0.56%
2011-04-15	0	26.85	26.85	26.95	26.85	27.05	24,250	653,900	26.965	26.85	26.85	26.95	26.85	27.05	24,250	26.965	0.19%
2011-04-14	0	26.80	26.80	26.85	26.80	26.95	46,000	1,238,050	26.914	26.80	26.80	26.85	26.80	26.95	46,000	26.914	-0.37%
2011-04-13	0	26.90	26.85	26.90	26.65	27.10	89,250	2,398,012	26.868	26.90	26.85	26.90	26.65	27.10	89,250	26.868	-0.74%
2011-04-12	0	27.10	27.10	27.20	27.00	27.30	87,250	2,363,600	27.090	27.10	27.10	27.20	27.00	27.30	87,250	27.090	-1.81%
2011-04-11	0	27.60	27.55	27.60	27.40	27.65	37,750	1,040,712	27.569	27.60	27.55	27.60	27.40	27.65	37,750	27.569	0.73%
2011-04-08	0	27.40	27.35	27.40	27.25	27.50	42,500	1,163,387	27.374	27.40	27.35	27.40	27.25	27.50	42,500	27.374	0.92%
2011-04-07	0	27.15	27.10	27.25	27.00	27.40	56,000	1,522,750	27.192	27.15	27.10	27.25	27.00	27.40	56,000	27.192	-0.37%
2011-04-06	0	27.25	27.10	27.25	26.95	27.30	150,566	4,077,129	27.079	27.25	27.10	27.25	26.95	27.30	150,566	27.079	1.30%
2011-04-04	0	26.90	26.90	26.95	26.80	26.90	336,250	9,043,062	26.894	26.90	26.90	26.95	26.80	26.90	336,250	26.894	0.00%
2011-04-01	0	26.90	26.85	26.90	26.60	26.90	86,000	2,308,113	26.839	26.90	26.85	26.90	26.60	26.90	86,000	26.839	1.51%
2011-03-31	0	26.50	26.45	26.50	26.40	26.60	31,000	820,613	26.471	26.50	26.45	26.50	26.40	26.60	31,000	26.471	0.19%
2011-03-30	0	26.45	26.45	26.65	26.45	26.65	46,250	1,227,063	26.531	26.45	26.45	26.65	26.45	26.65	46,250	26.531	-0.19%
2011-03-29	0	26.50	26.45	26.50	26.45	26.90	24,000	639,350	26.640	26.50	26.45	26.50	26.45	26.90	24,000	26.640	-0.93%
2011-03-28	0	26.75	26.70	26.75	26.70	27.00	53,000	1,424,763	26.882	26.75	26.70	26.75	26.70	27.00	53,000	26.882	-0.56%
2011-03-25	0	26.90	26.80	26.90	26.75	26.95	28,000	751,288	26.832	26.90	26.80	26.90	26.75	26.95	28,000	26.832	0.94%
2011-03-24	0	26.65	26.65	26.70	26.65	26.80	20,500	547,613	26.713	26.65	26.65	26.70	26.65	26.80	20,500	26.713	0.00%
2011-03-23	0	26.65	26.65	26.70	26.60	26.80	86,500	2,310,525	26.711	26.65	26.65	26.70	26.60	26.80	86,500	26.711	0.57%
2011-03-22	0	26.50	26.40	26.50	26.40	26.70	70,000	1,855,638	26.509	26.50	26.40	26.50	26.40	26.70	70,000	26.509	-0.38%
2011-03-21	0	26.60	26.50	26.60	26.40	26.95	150,750	4,010,725	26.605	26.60	26.50	26.60	26.40	26.95	150,750	26.605	0.38%
2011-03-18	0	26.50	26.40	26.50	26.10	26.50	48,250	1,272,163	26.366	26.50	26.40	26.50	26.10	26.50	48,250	26.366	4.13%
2011-03-17	0	25.45	25.40	25.45	25.25	25.55	133,250	3,384,450	25.399	25.45	25.40	25.45	25.25	25.55	133,250	25.399	0.20%
2011-03-16	0	25.40	25.40	25.50	25.15	25.70	260,500	6,589,225	25.295	25.40	25.40	25.50	25.15	25.70	260,500	25.295	-2.12%
2011-03-15	0	25.95	25.85	25.95	25.45	26.20	178,250	4,614,100	25.886	25.95	25.85	25.95	25.45	26.20	178,250	25.886	-0.95%
2011-03-14	0	26.20	26.10	26.20	25.70	26.40	133,250	3,483,563	26.143	26.20	26.10	26.20	25.70	26.40	133,250	26.143	-0.95%
2011-03-11	0	26.45	26.40	26.45	26.35	27.30	129,000	3,424,088	26.543	26.45	26.40	26.45	26.35	27.30	129,000	26.543	-2.22%
2011-03-10	0	27.05	27.00	27.10	27.00	27.20	100,500	2,723,575	27.100	27.05	27.00	27.10	27.00	27.20	100,500	27.100	0.56%
2011-03-09	0	26.90	26.90	27.25	26.85	27.00	55,500	1,493,225	26.905	26.90	26.90	27.25	26.85	27.00	55,500	26.905	-0.19%
2011-03-08	0	26.95	26.90	26.95	26.90	27.80	101,950	2,761,790	27.090	26.95	26.90	26.95	26.90	27.80	101,950	27.090	-1.82%
2011-03-07	0	27.45	27.35	27.50	27.20	27.45	76,500	2,093,563	27.367	27.45	27.35	27.50	27.20	27.45	76,500	27.367	0.92%
2011-03-04	0	27.20	27.15	27.20	26.95	27.20	71,750	1,941,725	27.062	27.20	27.15	27.20	26.95	27.20	71,750	27.062	1.12%
2011-03-03	0	26.90	26.80	26.90	26.70	27.15	87,024	2,349,613	27.000	26.90	26.80	26.90	26.70	27.15	87,024	27.000	0.56%
2011-03-02	0	26.75	26.70	26.80	26.65	27.00	80,500	2,155,213	26.773	26.75	26.70	26.80	26.65	27.00	80,500	26.773	0.56%
2011-03-01	0	26.60	26.50	26.75	26.45	26.60	123,250	3,270,675	26.537	26.60	26.50	26.75	26.45	26.60	123,250	26.537	0.38%
2011-02-28	0	26.50	26.50	26.55	26.30	26.50	43,750	1,157,238	26.451	26.50	26.50	26.55	26.30	26.50	43,750	26.451	1.34%
2011-02-25	0	26.15	25.95	26.15	25.80	26.40	67,250	1,755,725	26.107	26.15	25.95	26.15	25.80	26.40	67,250	26.107	-0.38%
2011-02-24	0	26.25	26.25	26.30	26.00	26.35	147,000	3,839,613	26.120	26.25	26.25	26.30	26.00	26.35	147,000	26.120	1.94%
2011-02-23	0	25.75	25.75	25.80	25.70	26.30	59,250	1,533,563	25.883	25.75	25.75	25.80	25.70	26.30	59,250	25.883	-2.09%
2011-02-22	0	26.30	26.25	26.30	26.00	26.65	112,750	2,973,613	26.374	26.30	26.25	26.30	26.00	26.65	112,750	26.374	1.74%
2011-02-21	0	25.85	25.85	25.90	25.70	26.00	61,500	1,589,438	25.845	25.85	25.85	25.90	25.70	26.00	61,500	25.845	0.98%
2011-02-18	0	25.60	25.50	25.60	25.50	25.70	78,030	2,000,584	25.639	25.60	25.50	25.60	25.50	25.70	78,030	25.639	0.20%
2011-02-17	0	25.55	25.50	25.55	25.40	25.55	34,500	880,375	25.518	25.55	25.50	25.55	25.40	25.55	34,500	25.518	0.59%
2011-02-16	0	25.40	25.35	25.40	25.35	25.50	51,315	1,303,058	25.393	25.40	25.35	25.40	25.35	25.50	51,315	25.393	-0.39%
2011-02-15	0	25.50	25.45	25.50	25.35	25.60	24,750	631,200	25.503	25.50	25.45	25.50	25.35	25.60	24,750	25.503	0.00%
2011-02-14	0	25.50	25.35	25.60	25.30	25.60	50,500	1,285,925	25.464	25.50	25.35	25.60	25.30	25.60	50,500	25.464	-0.20%
2011-02-11	0	25.55	25.50	25.60	25.50	25.60	43,750	1,118,163	25.558	25.55	25.50	25.60	25.50	25.60	43,750	25.558	0.00%
2011-02-10	0	25.55	25.50	25.55	25.45	25.60	47,292	1,206,498	25.512	25.55	25.50	25.55	25.45	25.60	47,292	25.512	0.99%
2011-02-09	0	25.30	25.30	25.50	25.25	25.35	68,770	1,738,957	25.287	25.30	25.30	25.50	25.25	25.35	68,770	25.287	-0.20%
2011-02-08	0	25.35	25.35	25.40	25.30	25.65	32,250	819,300	25.405	25.35	25.35	25.40	25.30	25.65	32,250	25.405	-0.20%
2011-02-07	0	25.40	25.40	25.55	25.40	25.80	132,291	3,380,810	25.556	25.40	25.40	25.55	25.40	25.80	132,291	25.556	-1.17%
2011-02-02	0	25.70	25.70	25.85	25.70	25.80	45,250	1,163,750	25.718	25.70	25.70	25.85	25.70	25.80	45,250	25.718	0.00%
2011-02-01	0	25.70	25.60	25.70	25.50	25.85	61,750	1,582,775	25.632	25.70	25.60	25.70	25.50	25.85	61,750	25.632	1.58%
2011-01-31	0	25.30	25.25	25.50	25.15	25.30	38,250	964,375	25.212	25.30	25.25	25.50	25.15	25.30	38,250	25.212	1.81%
2011-01-28	0	24.85	24.75	24.85	24.70	25.00	31,750	789,938	24.880	24.85	24.75	24.85	24.70	25.00	31,750	24.880	-0.60%
2011-01-27	0	25.00	24.95	25.00	24.80	25.05	50,000	1,248,300	24.966	25.00	24.95	25.00	24.80	25.05	50,000	24.966	1.63%
2011-01-26	0	24.60	24.60	24.70	24.60	24.90	65,000	1,607,425	24.730	24.60	24.60	24.70	24.60	24.90	65,000	24.730	-1.20%
2011-01-25	0	24.90	24.85	24.95	24.90	25.15	64,250	1,602,425	24.940	24.90	24.85	24.95	24.90	25.15	64,250	24.940	-1.39%
2011-01-24	0	25.25	25.20	25.25	24.90	25.30	41,750	1,052,125	25.201	25.25	25.20	25.25	24.90	25.30	41,750	25.201	1.61%
2011-01-21	0	24.85	24.80	24.85	24.75	24.95	152,750	3,786,100	24.786	24.85	24.80	24.85	24.75	24.95	152,750	24.786	0.00%
2011-01-20	0	24.85	24.80	24.85	24.85	25.30	32,000	800,350	25.011	24.85	24.80	24.85	24.85	25.30	32,000	25.011	-1.39%
2011-01-19	0	25.20	25.10	25.20	25.10	25.20	17,000	427,000	25.118	25.20	25.10	25.20	25.10	25.20	17,000	25.118	1.00%
2011-01-18	0	24.95	24.95	25.00	24.80	25.35	28,500	712,600	25.004	24.95	24.95	25.00	24.80	25.35	28,500	25.004	-0.60%
2011-01-17	0	25.10	25.00	25.10	25.00	25.15	39,000	979,563	25.117	25.10	25.00	25.10	25.00	25.15	39,000	25.117	0.60%
2011-01-14	0	24.95	24.90	24.95	24.95	25.00	42,000	1,049,163	24.980	24.95	24.90	24.95	24.95	25.00	42,000	24.980	-0.60%
2011-01-13	0	25.10	25.05	25.10	25.00	25.10	26,750	670,450	25.064	25.10	25.05	25.10	25.00	25.10	26,750	25.064	0.80%
2011-01-12	0	24.90	24.85	24.90	24.70	24.90	27,250	677,013	24.845	24.90	24.85	24.90	24.70	24.90	27,250	24.845	1.63%
2011-01-11	0	24.50	24.50	24.55	24.40	24.55	141,750	3,476,500	24.526	24.50	24.50	24.55	24.40	24.55	141,750	24.526	0.62%
2011-01-10	0	24.35	24.30	24.35	24.25	24.45	32,750	797,013	24.336	24.35	24.30	24.35	24.25	24.45	32,750	24.336	0.21%
2011-01-07	0	24.30	24.20	24.30	24.25	24.65	42,250	1,030,075	24.380	24.30	24.20	24.30	24.25	24.65	42,250	24.380	-1.62%
2011-01-06	0	24.70	24.65	24.70	24.65	25.00	37,250	921,325	24.734	24.70	24.65	24.70	24.65	25.00	37,250	24.734	0.82%
2011-01-05	0	24.50	24.40	24.75	24.30	24.80	47,500	1,162,688	24.478	24.50	24.40	24.75	24.30	24.80	47,500	24.478	-1.61%
2011-01-04	0	24.90	24.85	24.95	24.90	25.00	84,250	2,101,100	24.939	24.90	24.85	24.95	24.90	25.00	84,250	24.939	-0.40%
2011-01-03	0	25.00	24.95	25.05	24.80	25.00	67,750	1,690,100	24.946	25.00	24.95	25.05	24.80	25.00	67,750	24.946	2.04%
2010-12-31	0	24.50	24.50	24.55	24.45	24.80	24,000	589,550	24.565	24.50	24.50	24.55	24.45	24.80	24,000	24.565	-1.21%
2010-12-30	0	24.80	24.75	24.80	24.75	24.85	28,250	700,463	24.795	24.80	24.75	24.80	24.75	24.85	28,250	24.795	0.00%
2010-12-29	0	24.80	24.75	24.80	24.60	24.80	51,500	1,275,850	24.774	24.80	24.75	24.80	24.60	24.80	51,500	24.774	0.81%
2010-12-28	0	24.60	24.60	24.65	24.60	24.80	35,250	871,063	24.711	24.60	24.60	24.65	24.60	24.80	35,250	24.711	-0.40%
2010-12-24	0	24.70	24.60	24.70	24.60	24.70	15,000	369,825	24.655	24.70	24.60	24.70	24.60	24.70	15,000	24.655	0.61%
2010-12-23	0	24.55	24.40	24.70	24.50	24.65	54,250	1,332,738	24.567	24.55	24.40	24.70	24.50	24.65	54,250	24.567	0.61%
2010-12-22	0	24.40	24.40	24.50	24.40	24.50	14,250	348,375	24.447	24.40	24.40	24.50	24.40	24.50	14,250	24.447	0.00%
2010-12-21	0	24.40	24.25	24.40	24.25	24.40	56,750	1,379,750	24.313	24.40	24.25	24.40	24.25	24.40	56,750	24.313	1.24%
2010-12-20	0	24.10	24.10	24.20	23.95	24.10	50,000	1,204,075	24.082	24.10	24.10	24.20	23.95	24.10	50,000	24.082	1.05%
2010-12-17	0	23.85	23.80	23.90	23.80	23.85	44,750	1,066,550	23.834	23.85	23.80	23.90	23.80	23.85	44,750	23.834	0.21%
2010-12-16	0	23.80	23.70	23.90	23.70	23.95	11,000	261,950	23.814	23.80	23.70	23.90	23.70	23.95	11,000	23.814	0.42%
2010-12-15	0	23.70	23.70	23.85	23.70	24.25	39,000	926,888	23.766	23.70	23.70	23.85	23.70	24.25	39,000	23.766	-1.25%
2010-12-14	0	24.00	23.90	24.00	23.75	24.00	37,250	888,538	23.853	24.00	23.90	24.00	23.75	24.00	37,250	23.853	1.27%
2010-12-13	0	23.70	23.65	23.75	23.60	23.70	81,681	1,930,156	23.630	23.70	23.65	23.75	23.60	23.70	81,681	23.630	0.00%
2010-12-10	0	23.70	23.70	23.80	23.60	23.70	20,250	479,025	23.656	23.70	23.70	23.80	23.60	23.70	20,250	23.656	-0.21%
2010-12-09	0	23.75	23.75	23.80	23.70	23.70	49,000	1,161,300	23.700	23.75	23.75	23.80	23.70	23.70	49,000	23.700	1.71%
2010-12-08	0	23.35	23.35	23.50	23.35	23.90	26,500	621,600	23.457	23.35	23.35	23.50	23.35	23.90	26,500	23.457	-1.68%
2010-12-07	0	23.75	23.60	23.90	23.70	23.95	31,500	748,550	23.763	23.75	23.60	23.90	23.70	23.95	31,500	23.763	0.21%
2010-12-06	0	23.70	23.70	23.80	23.65	23.75	27,750	658,488	23.729	23.70	23.70	23.80	23.65	23.75	27,750	23.729	1.28%
2010-12-03	0	23.40	23.30	23.45	23.25	23.40	34,901	814,433	23.336	23.40	23.30	23.45	23.25	23.40	34,901	23.336	1.30%
2010-12-02	0	23.10	23.05	23.30	23.05	23.20	61,250	1,414,613	23.096	23.10	23.05	23.30	23.05	23.20	61,250	23.096	1.99%
2010-12-01	0	22.65	22.45	23.00	22.50	22.70	35,750	807,550	22.589	22.65	22.45	23.00	22.50	22.70	35,750	22.589	0.00%
2010-11-30	0	22.65	22.60	22.70	22.55	22.70	14,500	327,288	22.572	22.65	22.60	22.70	22.55	22.70	14,500	22.572	0.00%
2010-11-29	0	22.65	22.60	22.70	22.55	22.65	7,750	175,188	22.605	22.65	22.60	22.70	22.55	22.65	7,750	22.605	0.89%
2010-11-26	0	22.45	22.50	22.60	22.45	22.60	71,500	1,608,538	22.497	22.45	22.50	22.60	22.45	22.60	71,500	22.497	-0.44%
2010-11-25	0	22.55	22.50	22.65	22.55	22.95	76,500	1,727,600	22.583	22.55	22.50	22.65	22.55	22.95	76,500	22.583	0.67%
2010-11-24	0	22.40	22.15	22.40	22.30	22.45	19,500	435,425	22.329	22.40	22.15	22.40	22.30	22.45	19,500	22.329	1.13%
2010-11-23	0	22.15	22.00	22.20	22.10	22.40	10,500	233,650	22.252	22.15	22.00	22.20	22.10	22.40	10,500	22.252	-1.34%
2010-11-22	0	22.45	22.40	22.55	22.40	22.65	24,750	557,550	22.527	22.45	22.40	22.55	22.40	22.65	24,750	22.527	-0.44%
2010-11-19	0	22.55	22.55	22.60	22.45	22.65	29,750	670,488	22.537	22.55	22.55	22.60	22.45	22.65	29,750	22.537	1.12%
2010-11-18	0	22.30	22.30	22.35	21.70	22.30	21,000	463,250	22.060	22.30	22.30	22.35	21.70	22.30	21,000	22.060	1.59%
2010-11-17	0	21.95	21.80	22.00	21.90	22.45	53,500	1,180,450	22.064	21.95	21.80	22.00	21.90	22.45	53,500	22.064	-3.09%
2010-11-16	0	22.65	22.50	22.70	22.65	22.85	72,250	1,643,563	22.748	22.65	22.50	22.70	22.65	22.85	72,250	22.748	0.00%
2010-11-15	0	22.65	22.60	22.80	22.30	23.20	79,750	1,813,913	22.745	22.65	22.60	22.80	22.30	23.20	79,750	22.745	-1.95%
2010-11-12	0	23.10	23.10	23.15	23.10	23.70	160,750	3,733,550	23.226	23.10	23.10	23.15	23.10	23.70	160,750	23.226	-3.14%
2010-11-11	0	23.85	23.80	23.90	23.75	23.90	36,750	875,663	23.828	23.85	23.80	23.90	23.75	23.90	36,750	23.828	0.63%
2010-11-10	0	23.70	23.65	23.75	23.50	23.80	116,500	2,766,088	23.743	23.70	23.65	23.75	23.50	23.80	116,500	23.743	0.21%
2010-11-09	0	23.65	23.60	23.65	23.50	23.70	60,500	1,428,550	23.612	23.65	23.60	23.65	23.50	23.70	60,500	23.612	0.64%
2010-11-08	0	23.50	23.40	23.50	23.40	23.55	77,750	1,825,388	23.478	23.50	23.40	23.50	23.40	23.55	77,750	23.478	0.21%
2010-11-05	0	23.45	23.40	23.45	23.25	23.50	76,000	1,782,600	23.455	23.45	23.40	23.45	23.25	23.50	76,000	23.455	2.40%
2010-11-04	0	22.90	22.85	22.95	22.85	22.95	41,750	955,488	22.886	22.90	22.85	22.95	22.85	22.95	41,750	22.886	0.44%
2010-11-03	0	22.80	22.75	22.85	22.70	22.85	41,000	934,513	22.793	22.80	22.75	22.85	22.70	22.85	41,000	22.793	0.88%
2010-11-02	0	22.60	22.50	22.60	22.60	22.80	21,750	492,975	22.666	22.60	22.50	22.60	22.60	22.80	21,750	22.666	0.00%
2010-11-01	0	22.60	22.50	22.70	22.30	22.70	66,250	1,497,325	22.601	22.60	22.50	22.70	22.30	22.70	66,250	22.601	1.35%
2010-10-29	0	22.30	22.30	22.40	22.30	22.40	15,000	335,750	22.383	22.30	22.30	22.40	22.30	22.40	15,000	22.383	-0.67%
2010-10-28	0	22.45	22.40	22.50	22.35	22.45	20,250	453,613	22.401	22.45	22.40	22.50	22.35	22.45	20,250	22.401	0.90%
2010-10-27	0	22.25	22.20	22.35	22.20	22.50	30,500	679,650	22.284	22.25	22.20	22.35	22.20	22.50	30,500	22.284	-0.22%
2010-10-26	0	22.30	22.25	22.45	22.30	22.50	16,000	358,163	22.385	22.30	22.25	22.45	22.30	22.50	16,000	22.385	-0.89%
2010-10-25	0	22.50	22.45	22.60	22.25	22.50	13,250	296,288	22.361	22.50	22.45	22.60	22.25	22.50	13,250	22.361	1.81%
2010-10-22	0	22.10	22.05	22.20	22.10	22.30	44,500	988,038	22.203	22.10	22.05	22.20	22.10	22.30	44,500	22.203	-0.90%
2010-10-21	0	22.30	22.25	22.40	22.20	22.40	18,000	401,225	22.290	22.30	22.25	22.40	22.20	22.40	18,000	22.290	1.13%
2010-10-20	0	22.05	22.05	22.15	21.85	22.10	45,750	1,004,025	21.946	22.05	22.05	22.15	21.85	22.10	45,750	21.946	-1.12%
2010-10-19	0	22.30	22.25	22.40	22.15	22.35	50,000	1,113,888	22.278	22.30	22.25	22.40	22.15	22.35	50,000	22.278	1.59%
2010-10-18	0	21.95	21.85	22.05	21.95	22.35	50,250	1,107,450	22.039	21.95	21.85	22.05	21.95	22.35	50,250	22.039	-2.23%
2010-10-15	0	22.45	22.45	22.60	22.45	22.60	59,000	1,328,263	22.513	22.45	22.45	22.60	22.45	22.60	59,000	22.513	-0.88%
2010-10-14	0	22.65	22.60	22.65	22.40	22.65	150,250	3,384,938	22.529	22.65	22.60	22.65	22.40	22.65	150,250	22.529	1.12%
2010-10-13	0	22.40	22.40	22.50	22.25	22.45	89,750	2,003,725	22.326	22.40	22.40	22.50	22.25	22.45	89,750	22.326	1.82%
2010-10-12	0	22.00	22.00	22.05	22.00	22.20	40,250	891,213	22.142	22.00	22.00	22.05	22.00	22.20	40,250	22.142	-1.12%
2010-10-11	0	22.25	22.25	22.30	22.15	22.30	77,250	1,718,638	22.248	22.25	22.25	22.30	22.15	22.30	77,250	22.248	3.49%
2010-10-08	0	21.50	21.45	21.50	21.45	21.60	17,500	376,275	21.501	21.50	21.45	21.50	21.45	21.60	17,500	21.501	-0.69%
2010-10-07	0	21.65	21.65	21.75	21.55	21.70	63,500	1,371,863	21.604	21.65	21.65	21.75	21.55	21.70	63,500	21.604	0.23%
2010-10-06	0	21.60	21.60	21.70	21.40	21.60	236,686	5,085,708	21.487	21.60	21.60	21.70	21.40	21.60	236,686	21.487	1.89%
2010-10-05	0	21.20	21.15	21.25	21.15	21.30	12,750	270,275	21.198	21.20	21.15	21.25	21.15	21.30	12,750	21.198	-0.47%
2010-10-04	0	21.30	21.25	21.40	21.30	21.60	46,750	998,825	21.365	21.30	21.25	21.40	21.30	21.60	46,750	21.365	-0.47%
2010-09-30	0	21.40	21.30	21.40	21.25	21.40	11,250	240,000	21.333	21.40	21.30	21.40	21.25	21.40	11,250	21.333	0.94%
2010-09-29	0	21.20	21.20	21.25	21.15	21.25	17,250	365,700	21.200	21.20	21.20	21.25	21.15	21.25	17,250	21.200	0.95%
2010-09-28	0	21.00	21.00	21.15	21.00	21.25	177,000	3,729,000	21.068	21.00	21.00	21.15	21.00	21.25	177,000	21.068	-0.71%
2010-09-27	0	21.15	21.15	21.20	21.10	21.25	43,750	925,263	21.149	21.15	21.15	21.20	21.10	21.25	43,750	21.149	1.20%
2010-09-24	0	20.90	20.90	21.00	20.80	20.95	39,000	815,150	20.901	20.90	20.90	21.00	20.80	20.95	39,000	20.901	0.24%
2010-09-22	0	20.85	20.85	21.00	20.80	20.95	10,000	208,425	20.843	20.85	20.85	21.00	20.80	20.95	10,000	20.843	-0.48%
2010-09-21	0	20.95	20.80	20.95	20.80	21.00	18,250	382,013	20.932	20.95	20.80	20.95	20.80	21.00	18,250	20.932	-0.24%
2010-09-20	0	21.00	20.95	21.00	20.95	21.00	9,750	204,438	20.968	21.00	20.95	21.00	20.95	21.00	9,750	20.968	0.24%
2010-09-17	0	20.95	20.95	21.00	20.85	20.95	24,750	516,838	20.882	20.95	20.95	21.00	20.85	20.95	24,750	20.882	0.96%
2010-09-16	0	20.75	20.70	20.75	20.70	20.85	8,250	171,375	20.773	20.75	20.70	20.75	20.70	20.85	8,250	20.773	-0.48%
2010-09-15	0	20.85	20.60	20.90	20.80	20.85	16,750	348,863	20.828	20.85	20.60	20.90	20.80	20.85	16,750	20.828	0.72%
2010-09-14	0	20.70	20.70	20.80	20.70	20.80	51,250	1,063,388	20.749	20.70	20.70	20.80	20.70	20.80	51,250	20.749	0.00%
2010-09-13	0	20.70	20.70	20.85	20.65	20.70	7,000	144,775	20.682	20.70	20.70	20.85	20.65	20.70	7,000	20.682	0.00%
2010-09-10	0	20.70	20.50	20.75	20.55	20.70	5,750	118,450	20.600	20.70	20.50	20.75	20.55	20.70	5,750	20.600	0.73%
2010-09-09	0	20.55	20.35	21.00	20.50	20.55	25,500	523,163	20.516	20.55	20.35	21.00	20.50	20.55	25,500	20.516	-0.24%
2010-09-08	0	20.60	20.50	20.90	20.50	20.70	91,250	1,877,800	20.579	20.60	20.50	20.90	20.50	20.70	91,250	20.579	0.73%
2010-09-07	0	20.45	20.40	20.50	20.45	20.50	49,750	1,019,688	20.496	20.45	20.40	20.50	20.45	20.50	49,750	20.496	-0.24%
2010-09-06	0	20.50	20.35	20.55	20.40	20.55	80,000	1,640,063	20.501	20.50	20.35	20.55	20.40	20.55	80,000	20.501	0.24%
2010-09-03	0	20.45	20.40	20.45	20.35	20.50	33,250	679,200	20.427	20.45	20.40	20.45	20.35	20.50	33,250	20.427	1.24%
2010-09-02	0	20.20	20.15	20.30	20.00	20.25	21,250	429,213	20.198	20.20	20.15	20.30	20.00	20.25	21,250	20.198	1.51%
2010-09-01	0	19.90	19.80	19.94	19.86	19.90	45,750	909,780	19.886	19.90	19.80	19.94	19.86	19.90	45,750	19.886	-0.30%
2010-08-31	0	19.96	19.80	20.00	19.94	20.10	18,500	369,418	19.969	19.96	19.80	20.00	19.94	20.10	18,500	19.969	-1.43%
2010-08-30	0	20.25	20.15	20.45	20.25	20.30	5,500	111,400	20.255	20.25	20.15	20.45	20.25	20.30	5,500	20.255	2.07%
2010-08-27	0	19.84	19.70	20.50	19.84	19.90	11,000	218,270	19.843	19.84	19.70	20.50	19.84	19.90	11,000	19.843	0.30%
2010-08-26	0	19.78	19.78	19.82	19.74	19.78	34,750	686,515	19.756	19.78	19.78	19.82	19.74	19.78	34,750	19.756	0.10%
2010-08-25	0	19.76	19.70	19.90	19.70	19.80	69,250	1,366,805	19.737	19.76	19.70	19.90	19.70	19.80	69,250	19.737	-0.50%
2010-08-24	0	19.86	19.80	19.92	19.82	19.96	53,750	1,070,100	19.909	19.86	19.80	19.92	19.82	19.96	53,750	19.909	-1.44%
2010-08-23	0	20.15	20.10	20.50	20.10	20.20	18,250	367,050	20.112	20.15	20.10	20.50	20.10	20.20	18,250	20.112	0.00%
2010-08-20	0	20.15	20.15	20.20	20.15	20.25	42,000	849,263	20.221	20.15	20.15	20.20	20.15	20.25	42,000	20.221	-0.98%
2010-08-19	0	20.35	20.35	20.50	20.35	20.40	14,500	295,125	20.353	20.35	20.35	20.50	20.35	20.40	14,500	20.353	0.74%
2010-08-18	0	20.20	20.15	20.25	20.20	20.40	21,750	442,200	20.331	20.20	20.15	20.25	20.20	20.40	21,750	20.331	-0.49%
2010-08-17	0	20.30	20.20	20.40	20.20	20.30	16,250	329,750	20.292	20.30	20.20	20.40	20.20	20.30	16,250	20.292	0.00%
2010-08-16	0	20.30	20.20	20.40	20.20	20.50	25,750	520,963	20.232	20.30	20.20	20.40	20.20	20.50	25,750	20.232	-0.25%
2010-08-13	0	20.35	20.30	20.40	20.20	20.35	22,250	452,050	20.317	20.35	20.30	20.40	20.20	20.35	22,250	20.317	0.25%
2010-08-12	0	20.30	20.15	20.30	20.00	20.30	45,750	919,225	20.092	20.30	20.15	20.30	20.00	20.30	45,750	20.092	-0.49%
2010-08-11	0	20.40	20.40	20.45	20.40	20.50	16,000	327,300	20.456	20.40	20.40	20.45	20.40	20.50	16,000	20.456	-0.97%
2010-08-10	0	20.60	20.50	20.65	20.50	20.80	49,750	1,023,000	20.563	20.60	20.50	20.65	20.50	20.80	49,750	20.563	-1.20%
2010-08-09	0	20.85	20.80	21.00	20.70	21.20	62,250	1,295,838	20.817	20.85	20.80	21.00	20.70	21.20	62,250	20.817	-0.95%
2010-08-06	0	21.05	20.95	21.10	20.85	21.05	137,074	2,873,275	20.961	21.05	20.95	21.10	20.85	21.05	137,074	20.961	0.48%
2010-08-05	0	20.95	20.95	21.00	20.80	20.95	104,750	2,189,588	20.903	20.95	20.95	21.00	20.80	20.95	104,750	20.903	0.96%
2010-08-04	0	20.75	20.65	20.75	20.70	20.75	29,541	612,701	20.741	20.75	20.65	20.75	20.70	20.75	29,541	20.741	0.00%
2010-08-03	0	20.75	20.55	20.85	20.70	20.90	126,000	2,621,175	20.803	20.75	20.55	20.85	20.70	20.90	126,000	20.803	0.24%
2010-08-02	0	20.70	20.60	20.75	20.60	20.70	77,250	1,596,288	20.664	20.70	20.60	20.75	20.60	20.70	77,250	20.664	1.97%
2010-07-30	0	20.30	20.20	20.30	20.15	20.30	110,250	2,237,750	20.297	20.30	20.20	20.30	20.15	20.30	110,250	20.297	1.25%
2010-07-29	0	20.05	20.00	20.10	20.00	20.05	15,500	310,550	20.035	20.05	20.00	20.10	20.00	20.05	15,500	20.035	0.75%
2010-07-28	0	19.90	19.86	19.96	19.84	20.00	11,250	223,940	19.906	19.90	19.86	19.96	19.84	20.00	11,250	19.906	-0.50%
2010-07-27	0	20.00	19.96	20.00	20.00	20.10	23,250	465,388	20.017	20.00	19.96	20.00	20.00	20.10	23,250	20.017	-0.25%
2010-07-26	0	20.05	-	20.10	20.00	20.10	26,500	531,688	20.064	20.05	-	20.10	20.00	20.10	26,500	20.064	-0.25%
2010-07-23	0	20.10	20.00	20.15	19.80	20.15	85,500	1,714,563	20.053	20.10	20.00	20.15	19.80	20.15	85,500	20.053	2.13%
2010-07-22	0	19.68	19.66	19.70	19.60	19.66	9,000	176,560	19.618	19.68	19.66	19.70	19.60	19.66	9,000	19.618	-0.20%
2010-07-21	0	19.72	19.70	19.76	19.68	19.90	29,000	571,230	19.698	19.72	19.70	19.76	19.68	19.90	29,000	19.698	0.20%
2010-07-20	0	19.68	19.60	19.70	19.68	19.72	13,250	260,780	19.682	19.68	19.60	19.70	19.68	19.72	13,250	19.682	-0.10%
2010-07-19	0	19.70	19.70	19.72	19.68	20.00	6,500	128,225	19.727	19.70	19.70	19.72	19.68	20.00	6,500	19.727	-1.01%
2010-07-16	0	19.90	19.86	19.92	19.84	19.90	28,750	571,450	19.877	19.90	19.86	19.92	19.84	19.90	28,750	19.877	1.12%
2010-07-15	0	19.68	19.50	20.00	19.60	19.70	14,500	285,285	19.675	19.68	19.50	20.00	19.60	19.70	14,500	19.675	-0.10%
2010-07-14	0	19.70	19.50	19.76	19.40	19.70	209,750	4,115,580	19.621	19.70	19.50	19.76	19.40	19.70	209,750	19.621	1.86%
2010-07-13	0	19.34	19.30	19.42	19.32	19.40	5,750	111,140	19.329	19.34	19.30	19.42	19.32	19.40	5,750	19.329	-0.72%
2010-07-12	0	19.48	19.46	19.58	19.48	19.52	22,000	428,840	19.493	19.48	19.46	19.58	19.48	19.52	22,000	19.493	-0.51%
2010-07-09	0	19.58	19.56	19.64	19.56	19.62	64,000	1,252,225	19.566	19.58	19.56	19.64	19.56	19.62	64,000	19.566	0.31%
2010-07-08	0	19.52	19.52	19.56	19.20	19.56	70,250	1,369,275	19.491	19.52	19.52	19.56	19.20	19.56	70,250	19.491	2.20%
2010-07-07	0	19.10	19.00	19.30	19.10	19.20	5,500	105,195	19.126	19.10	19.00	19.30	19.10	19.20	5,500	19.126	-0.73%
2010-07-06	0	19.24	19.10	19.30	19.12	19.18	34,750	665,680	19.156	19.24	19.10	19.30	19.12	19.18	34,750	19.156	0.21%
2010-07-05	0	19.20	19.10	19.40	19.20	19.40	12,500	240,395	19.232	19.20	19.10	19.40	19.20	19.40	12,500	19.232	-0.52%
2010-07-02	0	19.30	19.22	19.50	19.30	19.40	43,000	831,300	19.333	19.30	19.22	19.50	19.30	19.40	43,000	19.333	-0.21%
2010-06-30	0	19.34	19.30	19.60	19.24	19.60	29,500	569,995	19.322	19.34	19.30	19.60	19.24	19.60	29,500	19.322	-1.23%
2010-06-29	0	19.58	19.50	19.66	19.56	19.98	86,000	1,700,705	19.776	19.58	19.50	19.66	19.56	19.98	86,000	19.776	-1.81%
2010-06-28	0	19.94	19.80	19.96	19.80	19.96	39,500	787,200	19.929	19.94	19.80	19.96	19.80	19.96	39,500	19.929	1.42%
2010-06-25	0	19.66	19.52	19.70	19.66	19.80	15,000	295,110	19.674	19.66	19.52	19.70	19.66	19.80	15,000	19.674	0.72%
2010-06-24	0	19.52	19.50	19.58	19.52	19.58	5,250	102,730	19.568	19.52	19.50	19.58	19.52	19.58	5,250	19.568	-1.21%
2010-06-23	0	19.76	19.64	20.00	19.22	19.76	60,500	1,188,880	19.651	19.76	19.64	20.00	19.22	19.76	60,500	19.651	0.00%
2010-06-22	0	19.76	19.50	19.80	19.74	20.00	20,500	405,820	19.796	19.76	19.50	19.80	19.74	20.00	20,500	19.796	-1.45%
2010-06-21	0	20.05	19.94	20.10	19.86	20.05	49,250	981,505	19.929	20.05	19.94	20.10	19.86	20.05	49,250	19.929	1.47%
2010-06-18	0	19.76	19.70	19.80	19.76	20.00	47,000	932,340	19.837	19.76	19.70	19.80	19.76	20.00	47,000	19.837	-0.20%
2010-06-17	0	19.80	19.70	19.80	19.70	19.86	21,000	415,840	19.802	19.80	19.70	19.80	19.70	19.86	21,000	19.802	1.33%
2010-06-15	0	19.54	19.50	19.58	19.54	19.58	15,750	307,915	19.550	19.54	19.50	19.58	19.54	19.58	15,750	19.550	0.31%
2010-06-14	0	19.48	19.40	19.54	19.32	19.48	6,750	131,240	19.443	19.48	19.40	19.54	19.32	19.48	6,750	19.443	1.46%
2010-06-11	0	19.20	19.18	19.30	19.20	19.26	43,250	831,750	19.231	19.20	19.18	19.30	19.20	19.26	43,250	19.231	0.42%
2010-06-10	0	19.12	19.10	19.14	19.08	19.18	11,250	214,850	19.098	19.12	19.10	19.14	19.08	19.18	11,250	19.098	1.06%
2010-06-09	0	18.92	18.90	24.00	18.86	18.96	19,500	367,985	18.871	18.92	18.90	24.00	18.86	18.96	19,500	18.871	0.32%
2010-06-08	0	18.86	18.80	18.88	18.78	18.86	28,000	527,325	18.833	18.86	18.80	18.88	18.78	18.86	28,000	18.833	1.40%
2010-06-07	0	18.60	18.60	18.68	18.60	18.86	26,250	490,020	18.667	18.60	18.60	18.68	18.60	18.86	26,250	18.667	-3.02%
2010-06-04	0	19.18	19.00	19.30	19.14	19.20	16,750	321,530	19.196	19.18	19.00	19.30	19.14	19.20	16,750	19.196	-0.31%
2010-06-03	0	19.24	19.22	19.30	19.00	19.24	21,750	416,305	19.140	19.24	19.22	19.30	19.00	19.24	21,750	19.140	1.26%
2010-06-02	0	19.00	18.94	19.00	18.94	19.02	24,000	455,890	18.995	19.00	18.94	19.00	18.94	19.02	24,000	18.995	-0.31%
2010-06-01	0	19.06	19.00	19.22	19.06	19.26	32,000	612,975	19.155	19.06	19.00	19.22	19.06	19.26	32,000	19.155	-1.04%
2010-05-31	0	19.26	19.22	19.28	19.20	19.50	48,250	929,555	19.265	19.26	19.22	19.28	19.20	19.50	48,250	19.265	-0.82%
2010-05-28	0	19.42	19.22	19.42	19.42	19.52	15,750	306,580	19.465	19.42	19.22	19.42	19.42	19.52	15,750	19.465	1.36%
2010-05-27	0	19.16	19.10	19.22	18.98	19.16	27,500	524,460	19.071	19.16	19.10	19.22	18.98	19.16	27,500	19.071	1.16%
2010-05-26	0	18.94	18.88	19.00	18.72	18.94	48,000	907,245	18.901	18.94	18.88	19.00	18.72	18.94	48,000	18.901	1.18%
2010-05-25	0	18.72	18.70	18.74	18.72	19.20	78,750	1,486,795	18.880	18.72	18.70	18.74	18.72	19.20	78,750	18.880	-2.19%
2010-05-24	0	19.14	19.14	19.50	19.02	19.22	66,500	1,270,695	19.108	19.14	19.14	19.50	19.02	19.22	66,500	19.108	-0.42%
2010-05-20	0	19.22	19.20	19.22	19.06	19.22	110,000	2,105,085	19.137	19.22	19.20	19.22	19.06	19.22	110,000	19.137	0.52%
2010-05-19	0	19.12	19.10	19.16	19.10	19.26	24,000	459,060	19.128	19.12	19.10	19.16	19.10	19.26	24,000	19.128	-0.73%
2010-05-18	0	19.26	19.24	19.30	19.00	19.28	68,250	1,312,735	19.234	19.26	19.24	19.30	19.00	19.28	68,250	19.234	-0.31%
2010-05-17	0	19.32	19.30	19.80	19.30	19.90	68,750	1,344,655	19.559	19.32	19.30	19.80	19.30	19.90	68,750	19.559	-3.30%
2010-05-14	0	19.98	19.94	20.10	19.94	20.10	18,750	374,475	19.972	19.98	19.94	20.10	19.94	20.10	18,750	19.972	-1.33%
2010-05-13	0	20.25	20.15	20.25	19.96	20.25	13,750	277,185	20.159	20.25	20.15	20.25	19.96	20.25	13,750	20.159	1.55%
2010-05-12	0	19.94	19.94	20.00	19.90	19.94	23,750	472,810	19.908	19.94	19.94	20.00	19.90	19.94	23,750	19.908	0.10%
2010-05-11	0	19.92	19.86	20.30	19.86	20.30	201,750	4,019,795	19.925	19.92	19.86	20.30	19.86	20.30	201,750	19.925	-1.39%
2010-05-10	0	20.20	20.10	20.30	19.84	20.25	107,750	2,155,075	20.001	20.20	20.10	20.30	19.84	20.25	107,750	20.001	2.02%
2010-05-07	0	19.80	19.78	19.84	19.74	19.96	126,000	2,494,540	19.798	19.80	19.78	19.84	19.74	19.96	126,000	19.798	-1.74%
2010-05-06	0	20.15	20.10	20.15	20.05	20.40	91,750	1,851,200	20.177	20.15	20.10	20.15	20.05	20.40	91,750	20.177	-1.23%
2010-05-05	0	20.40	20.40	20.55	20.40	20.60	43,596	893,693	20.499	20.40	20.40	20.55	20.40	20.60	43,596	20.499	-2.39%
2010-05-04	0	20.90	20.90	21.00	20.90	21.00	23,000	481,113	20.918	20.90	20.90	21.00	20.90	21.00	23,000	20.918	0.24%
2010-05-03	0	20.85	20.75	20.90	20.85	20.95	62,250	1,298,463	20.859	20.85	20.75	20.90	20.85	20.95	62,250	20.859	-0.24%
2010-04-30	0	20.90	20.75	20.95	20.80	20.90	20,250	422,938	20.886	20.90	20.75	20.95	20.80	20.90	20,250	20.886	0.72%
2010-04-29	0	20.75	20.65	20.80	20.65	20.75	8,000	165,775	20.722	20.75	20.65	20.80	20.65	20.75	8,000	20.722	0.73%
2010-04-28	0	20.60	20.55	20.95	20.55	20.95	72,000	1,484,638	20.620	20.60	20.55	20.95	20.55	20.95	72,000	20.620	-1.44%
2010-04-27	0	20.90	20.90	21.25	20.85	21.10	154,250	3,228,363	20.929	20.90	20.90	21.25	20.85	21.10	154,250	20.929	-1.42%
2010-04-26	0	21.20	21.10	21.30	21.05	21.20	87,750	1,852,400	21.110	21.20	21.10	21.30	21.05	21.20	87,750	21.110	1.92%
2010-04-23	0	20.80	20.80	20.85	20.80	20.90	16,750	349,788	20.883	20.80	20.80	20.85	20.80	20.90	16,750	20.883	-0.24%
2010-04-22	0	20.85	20.80	20.90	20.80	20.85	31,500	656,013	20.826	20.85	20.80	20.90	20.80	20.85	31,500	20.826	0.00%
2010-04-21	0	20.85	20.80	20.90	20.80	20.85	12,750	265,338	20.811	20.85	20.80	20.90	20.80	20.85	12,750	20.811	0.72%
2010-04-20	0	20.70	20.70	20.75	20.60	20.70	179,500	3,704,275	20.637	20.70	20.70	20.75	20.60	20.70	179,500	20.637	1.22%
2010-04-19	0	20.45	20.40	20.80	20.45	21.00	314,500	6,464,150	20.554	20.45	20.40	20.80	20.45	21.00	314,500	20.554	-2.85%
2010-04-16	0	21.05	20.95	21.05	20.95	21.15	171,250	3,597,063	21.005	21.05	20.95	21.05	20.95	21.15	171,250	21.005	0.00%
2010-04-15	0	21.05	21.05	21.15	20.95	21.15	90,250	1,900,613	21.059	21.05	21.05	21.15	20.95	21.15	90,250	21.059	0.96%
2010-04-14	0	20.85	20.80	20.90	20.85	20.90	67,500	1,409,000	20.874	20.85	20.80	20.90	20.85	20.90	67,500	20.874	0.24%
2010-04-13	0	20.80	20.70	20.80	20.75	20.95	72,500	1,507,963	20.799	20.80	20.70	20.80	20.75	20.95	72,500	20.799	-0.48%
2010-04-12	0	20.90	20.90	20.95	20.85	20.95	59,250	1,238,338	20.900	20.90	20.90	20.95	20.85	20.95	59,250	20.900	0.24%
2010-04-09	0	20.85	20.80	20.90	20.80	20.85	20,250	421,700	20.825	20.85	20.80	20.90	20.80	20.85	20,250	20.825	0.24%
2010-04-08	0	20.80	20.70	21.00	20.80	21.10	136,250	2,847,563	20.900	20.80	20.70	21.00	20.80	21.10	136,250	20.900	-1.19%
2010-04-07	0	21.05	21.00	21.10	20.75	21.10	116,500	2,443,863	20.977	21.05	21.00	21.10	20.75	21.10	116,500	20.977	1.69%
2010-04-01	0	20.70	20.65	20.75	20.60	20.70	126,250	2,608,025	20.658	20.70	20.65	20.75	20.60	20.70	126,250	20.658	0.24%
2010-03-31	0	20.65	20.60	20.65	20.60	20.65	114,750	2,364,100	20.602	20.65	20.60	20.65	20.60	20.65	114,750	20.602	0.24%
2010-03-30	0	20.60	20.55	20.60	20.40	20.60	72,000	1,477,350	20.519	20.60	20.55	20.60	20.40	20.60	72,000	20.519	1.23%
2010-03-29	0	20.35	20.30	20.55	20.20	20.35	14,750	299,425	20.300	20.35	20.30	20.55	20.20	20.35	14,750	20.300	0.49%
2010-03-26	0	20.25	20.25	20.55	20.20	20.30	24,250	491,313	20.260	20.25	20.25	20.55	20.20	20.30	24,250	20.260	0.00%
2010-03-25	0	20.25	20.20	20.30	20.25	20.35	56,500	1,144,575	20.258	20.25	20.20	20.30	20.25	20.35	56,500	20.258	-0.49%
2010-03-24	0	20.35	20.30	20.35	20.30	20.50	54,250	1,106,638	20.399	20.35	20.30	20.35	20.30	20.50	54,250	20.399	-0.73%
2010-03-23	0	20.50	20.35	20.55	20.50	20.70	27,000	555,538	20.575	20.50	20.35	20.55	20.50	20.70	27,000	20.575	0.00%
2010-03-22	0	20.50	20.50	20.60	20.45	20.70	162,000	3,318,250	20.483	20.50	20.50	20.60	20.45	20.70	162,000	20.483	-0.97%
2010-03-19	0	20.70	20.70	20.75	20.70	20.80	42,750	886,538	20.738	20.70	20.70	20.75	20.70	20.80	42,750	20.738	-0.24%
2010-03-18	0	20.75	20.70	20.75	20.70	20.90	23,500	487,825	20.759	20.75	20.70	20.75	20.70	20.90	23,500	20.759	0.24%
2010-03-17	0	20.70	20.65	20.75	20.60	20.70	84,500	1,742,613	20.623	20.70	20.65	20.75	20.60	20.70	84,500	20.623	1.47%
2010-03-16	0	20.40	20.40	20.45	20.30	20.50	32,000	652,675	20.396	20.40	20.40	20.45	20.30	20.50	32,000	20.396	-0.97%
2010-03-15	0	20.60	20.55	20.60	20.50	20.70	16,500	338,900	20.539	20.60	20.55	20.60	20.50	20.70	16,500	20.539	-0.48%
2010-03-12	0	20.70	20.60	20.70	20.65	20.70	5,250	108,538	20.674	20.70	20.60	20.70	20.65	20.70	5,250	20.674	0.49%
2010-03-11	0	20.60	20.60	20.95	20.55	20.80	3,500	72,175	20.621	20.60	20.60	20.95	20.55	20.80	3,500	20.621	-0.24%
2010-03-10	0	20.65	20.60	20.75	20.65	21.00	12,000	248,813	20.734	20.65	20.60	20.75	20.65	21.00	12,000	20.734	-0.72%
2010-03-09	0	20.80	20.75	20.85	20.80	21.00	17,000	355,325	20.901	20.80	20.75	20.85	20.80	21.00	17,000	20.901	-0.72%
2010-03-08	0	20.95	20.85	21.00	20.90	20.95	37,750	789,763	20.921	20.95	20.85	21.00	20.90	20.95	37,750	20.921	0.72%
2010-03-05	0	20.80	20.65	20.80	20.75	20.80	7,000	145,550	20.793	20.80	20.65	20.80	20.75	20.80	7,000	20.793	0.00%
2010-03-04	0	20.80	20.70	20.90	20.65	20.90	13,250	275,913	20.824	20.80	20.70	20.90	20.65	20.90	13,250	20.824	0.00%
2010-03-03	0	20.80	20.65	20.80	20.50	20.80	44,000	908,738	20.653	20.80	20.65	20.80	20.50	20.80	44,000	20.653	1.46%
2010-03-02	0	20.50	20.50	20.60	20.50	20.60	7,250	148,750	20.517	20.50	20.50	20.60	20.50	20.60	7,250	20.517	-1.44%
2010-03-01	0	20.80	20.80	20.85	20.50	20.85	7,250	150,238	20.722	20.80	20.80	20.85	20.50	20.85	7,250	20.722	1.46%
2010-02-26	0	20.50	20.40	21.00	20.50	20.55	5,250	107,688	20.512	20.50	20.40	21.00	20.50	20.55	5,250	20.512	-0.73%
2010-02-25	0	20.65	20.50	20.65	20.65	21.20	14,250	295,825	20.760	20.65	20.50	20.65	20.65	21.20	14,250	20.760	0.24%
2010-02-24	0	20.60	20.50	21.00	20.55	20.65	23,500	484,038	20.597	20.60	20.50	21.00	20.55	20.65	23,500	20.597	-1.44%
2010-02-23	0	20.90	20.80	20.90	20.80	20.90	22,000	458,225	20.828	20.90	20.80	20.90	20.80	20.90	22,000	20.828	-0.24%
2010-02-22	0	20.95	20.90	21.00	20.90	21.05	46,000	964,113	20.959	20.95	20.90	21.00	20.90	21.05	46,000	20.959	1.70%
2010-02-19	0	20.60	20.50	20.65	20.60	20.90	49,000	1,009,988	20.612	20.60	20.50	20.65	20.60	20.90	49,000	20.612	0.00%
2010-02-18	0	20.60	20.50	20.90	20.55	20.70	26,500	546,700	20.630	20.60	20.50	20.90	20.55	20.70	26,500	20.630	-1.20%
2010-02-17	0	20.85	20.70	20.90	20.50	20.85	59,000	1,223,225	20.733	20.85	20.70	20.90	20.50	20.85	59,000	20.733	2.71%
2010-02-12	0	20.30	20.20	20.40	20.20	20.50	41,250	835,900	20.264	20.30	20.20	20.40	20.20	20.50	41,250	20.264	0.74%
2010-02-11	0	20.15	20.15	20.25	20.15	20.25	6,000	121,113	20.186	20.15	20.15	20.25	20.15	20.25	6,000	20.186	0.95%
2010-02-10	0	19.96	19.94	20.00	19.90	20.10	30,250	602,725	19.925	19.96	19.94	20.00	19.90	20.10	30,250	19.925	0.81%
2010-02-09	0	19.80	19.74	19.80	19.60	19.80	35,000	688,980	19.685	19.80	19.74	19.80	19.60	19.80	35,000	19.685	1.02%
2010-02-08	0	19.60	19.56	19.62	19.60	19.86	129,500	2,544,795	19.651	19.60	19.56	19.62	19.60	19.86	129,500	19.651	-1.31%
2010-02-05	0	19.86	19.84	20.30	19.82	20.30	199,500	3,964,215	19.871	19.86	19.84	20.30	19.82	20.30	199,500	19.871	-2.65%
2010-02-04	0	20.40	20.40	20.45	20.40	20.70	42,250	864,350	20.458	20.40	20.40	20.45	20.40	20.70	42,250	20.458	-1.69%
2010-02-03	0	20.75	20.65	21.20	20.50	20.80	28,250	581,963	20.600	20.75	20.65	21.20	20.50	20.80	28,250	20.600	2.47%
2010-02-02	0	20.25	20.20	20.25	20.20	20.40	98,750	2,002,700	20.281	20.25	20.20	20.25	20.20	20.40	98,750	20.281	1.25%
2010-02-01	0	20.00	20.00	20.05	19.96	20.20	96,750	1,935,718	20.007	20.00	20.00	20.05	19.96	20.20	96,750	20.007	-0.99%
2010-01-29	0	20.20	20.05	20.20	20.10	20.35	188,250	3,806,800	20.222	20.20	20.05	20.20	20.10	20.35	188,250	20.222	-0.98%
2010-01-28	0	20.40	20.35	20.65	20.30	20.55	190,500	3,880,863	20.372	20.40	20.35	20.65	20.30	20.55	190,500	20.372	-1.21%
2010-01-27	0	20.65	20.60	20.65	20.55	20.80	51,750	1,067,325	20.625	20.65	20.60	20.65	20.55	20.80	51,750	20.625	0.24%
2010-01-26	0	20.60	20.60	20.70	20.60	20.80	95,250	1,972,150	20.705	20.60	20.60	20.70	20.60	20.80	95,250	20.705	-0.96%
2010-01-25	0	20.80	20.70	20.85	20.65	20.90	150,000	3,106,638	20.711	20.80	20.70	20.85	20.65	20.90	150,000	20.711	-0.72%
2010-01-22	0	20.95	20.85	20.95	20.85	21.10	86,250	1,800,050	20.870	20.95	20.85	20.95	20.85	21.10	86,250	20.870	-0.71%
2010-01-21	0	21.10	21.10	21.15	21.10	21.20	119,500	2,524,888	21.129	21.10	21.10	21.15	21.10	21.20	119,500	21.129	-0.94%
2010-01-20	0	21.30	21.20	21.30	21.20	21.35	112,750	2,397,875	21.267	21.30	21.20	21.30	21.20	21.35	112,750	21.267	0.24%
2010-01-19	0	21.25	21.20	21.25	21.15	21.30	79,250	1,684,813	21.259	21.25	21.20	21.25	21.15	21.30	79,250	21.259	0.71%
2010-01-18	0	21.10	21.10	21.15	21.10	21.40	217,250	4,594,925	21.150	21.10	21.10	21.15	21.10	21.40	217,250	21.150	-1.63%
2010-01-15	0	21.45	21.40	21.45	21.40	21.55	13,750	295,175	21.467	21.45	21.40	21.45	21.40	21.55	13,750	21.467	-0.46%
2010-01-14	0	21.55	21.55	21.70	21.40	21.60	22,250	478,800	21.519	21.55	21.55	21.70	21.40	21.60	22,250	21.519	1.17%
2010-01-13	0	21.30	21.25	21.40	21.30	21.80	73,500	1,569,163	21.349	21.30	21.25	21.40	21.30	21.80	73,500	21.349	-2.29%
2010-01-12	0	21.80	21.75	21.80	21.75	22.05	84,500	1,847,413	21.863	21.80	21.75	21.80	21.75	22.05	84,500	21.863	-1.13%
2010-01-11	0	22.05	22.05	22.20	22.00	22.10	51,000	1,126,463	22.088	22.05	22.05	22.20	22.00	22.10	51,000	22.088	0.46%
2010-01-08	0	21.95	21.90	22.00	21.85	22.25	28,750	630,538	21.932	21.95	21.90	22.00	21.85	22.25	28,750	21.932	-0.45%
2010-01-07	0	22.05	22.00	22.05	22.00	22.25	120,500	2,659,800	22.073	22.05	22.00	22.05	22.00	22.25	120,500	22.073	0.92%
2010-01-06	0	21.85	21.80	21.85	21.75	21.90	55,250	1,206,438	21.836	21.85	21.80	21.85	21.75	21.90	55,250	21.836	0.46%
2010-01-05	0	21.75	21.75	21.80	21.65	21.80	104,970	2,285,291	21.771	21.75	21.75	21.80	21.65	21.80	104,970	21.771	1.40%
2010-01-04	0	21.45	21.40	21.50	21.40	21.50	73,750	1,584,375	21.483	21.45	21.40	21.50	21.40	21.50	73,750	21.483	0.23%
2009-12-31	0	21.40	21.35	21.40	21.40	21.45	18,750	402,113	21.446	21.40	21.35	21.40	21.40	21.45	18,750	21.446	0.00%
2009-12-30	0	21.40	21.35	21.40	21.25	21.40	144,500	3,082,413	21.332	21.40	21.35	21.40	21.25	21.40	144,500	21.332	0.23%
2009-12-29	0	21.35	21.30	21.40	21.25	21.40	125,000	2,664,563	21.317	21.35	21.30	21.40	21.25	21.40	125,000	21.317	0.47%
2009-12-28	0	21.25	21.25	21.30	21.10	21.35	116,250	2,474,863	21.289	21.25	21.25	21.30	21.10	21.35	116,250	21.289	0.95%
2009-12-24	0	21.05	21.00	21.10	20.95	21.10	163,750	3,444,275	21.034	21.05	21.00	21.10	20.95	21.10	163,750	21.034	1.69%
2009-12-23	0	20.70	20.65	20.75	20.60	20.70	76,500	1,582,163	20.682	20.70	20.65	20.75	20.60	20.70	76,500	20.682	0.49%
2009-12-22	0	20.60	20.60	20.65	20.60	20.70	49,750	1,027,025	20.644	20.60	20.60	20.65	20.60	20.70	49,750	20.644	-0.72%
2009-12-21	0	20.75	20.75	20.80	20.70	20.85	68,000	1,410,463	20.742	20.75	20.75	20.80	20.70	20.85	68,000	20.742	0.24%
2009-12-18	0	20.70	20.70	20.80	20.70	20.80	296,750	6,160,838	20.761	20.70	20.70	20.80	20.70	20.80	296,750	20.761	-0.48%
2009-12-17	0	20.80	20.80	20.85	20.80	20.90	160,000	3,333,638	20.835	20.80	20.80	20.85	20.80	20.90	160,000	20.835	0.73%
2009-12-16	0	20.65	20.60	20.65	20.55	20.65	36,500	752,075	20.605	20.65	20.60	20.65	20.55	20.65	36,500	20.605	0.73%
2009-12-15	0	20.50	20.50	20.55	20.50	20.60	98,500	2,026,025	20.569	20.50	20.50	20.55	20.50	20.60	98,500	20.569	0.74%
2009-12-14	0	20.35	20.30	20.35	20.20	20.35	20,750	420,563	20.268	20.35	20.30	20.35	20.20	20.35	20,750	20.268	0.49%
2009-12-11	0	20.25	20.20	20.35	20.25	20.35	39,750	806,425	20.287	20.25	20.20	20.35	20.25	20.35	39,750	20.287	0.75%
2009-12-10	0	20.10	20.10	20.20	19.98	20.50	194,750	3,917,043	20.113	20.10	20.10	20.20	19.98	20.50	194,750	20.113	-1.23%
2009-12-09	0	20.35	20.35	20.45	20.30	20.50	97,000	1,980,975	20.422	20.35	20.35	20.45	20.30	20.50	97,000	20.422	-0.97%
2009-12-08	0	20.55	20.55	20.65	20.55	20.65	108,250	2,232,588	20.624	20.55	20.55	20.65	20.55	20.65	108,250	20.624	-0.48%
2009-12-07	0	20.65	20.60	20.65	20.55	20.95	72,750	1,500,675	20.628	20.65	20.60	20.65	20.55	20.95	72,750	20.628	-0.24%
2009-12-04	0	20.70	20.65	20.75	20.60	20.80	76,500	1,581,688	20.676	20.70	20.65	20.75	20.60	20.80	76,500	20.676	-0.72%
2009-12-03	0	20.85	20.80	20.85	20.80	20.90	43,088	899,580	20.878	20.85	20.80	20.85	20.80	20.90	43,088	20.878	-0.24%
2009-12-02	0	20.90	20.90	20.95	20.80	21.00	134,500	2,814,625	20.927	20.90	20.90	20.95	20.80	21.00	134,500	20.927	0.72%
2009-12-01	0	20.75	20.70	20.80	20.70	20.80	28,000	581,025	20.751	20.75	20.70	20.80	20.70	20.80	28,000	20.751	0.97%
2009-11-30	0	20.55	20.60	20.70	20.30	20.75	151,000	3,102,825	20.549	20.55	20.60	20.70	20.30	20.75	151,000	20.549	1.99%
2009-11-27	0	20.15	20.10	20.25	20.10	20.70	275,750	5,631,063	20.421	20.15	20.10	20.25	20.10	20.70	275,750	20.421	-2.89%
2009-11-26	0	20.75	20.75	20.85	20.65	20.95	124,750	2,603,188	20.867	20.75	20.75	20.85	20.65	20.95	124,750	20.867	0.73%
2009-11-25	0	20.60	20.55	20.90	20.55	20.70	62,000	1,278,575	20.622	20.60	20.55	20.90	20.55	20.70	62,000	20.622	-0.24%
2009-11-24	0	20.65	20.60	20.65	20.60	20.90	77,500	1,604,463	20.703	20.65	20.60	20.65	20.60	20.90	77,500	20.703	-1.20%
2009-11-23	0	20.90	20.80	21.00	20.75	20.90	50,000	1,040,950	20.819	20.90	20.80	21.00	20.75	20.90	50,000	20.819	1.21%
2009-11-20	0	20.65	20.60	20.70	20.60	20.75	52,250	1,078,800	20.647	20.65	20.60	20.70	20.60	20.75	52,250	20.647	-0.96%
2009-11-19	0	20.85	20.85	20.90	20.85	21.00	29,750	622,313	20.918	20.85	20.85	20.90	20.85	21.00	29,750	20.918	-0.48%
2009-11-18	0	20.95	20.90	20.95	20.85	21.00	75,750	1,583,350	20.902	20.95	20.90	20.95	20.85	21.00	75,750	20.902	0.96%
2009-11-17	0	20.75	20.75	20.80	20.70	20.80	63,750	1,322,938	20.752	20.75	20.75	20.80	20.70	20.80	63,750	20.752	1.22%
2009-11-16	0	20.50	20.45	20.50	20.35	20.50	202,500	4,140,350	20.446	20.50	20.45	20.50	20.35	20.50	202,500	20.446	0.74%
2009-11-13	0	20.35	20.30	20.45	20.20	20.35	110,500	2,238,488	20.258	20.35	20.30	20.45	20.20	20.35	110,500	20.258	-0.73%
2009-11-12	0	20.50	20.50	20.60	20.50	20.70	27,000	554,713	20.545	20.50	20.50	20.60	20.50	20.70	27,000	20.545	0.00%
2009-11-11	0	20.50	20.40	20.60	20.40	20.50	40,000	819,563	20.489	20.50	20.40	20.60	20.40	20.50	40,000	20.489	0.99%
2009-11-10	0	20.30	20.30	20.70	20.25	20.70	392,250	8,057,700	20.542	20.30	20.30	20.70	20.25	20.70	392,250	20.542	-1.46%
2009-11-09	0	20.60	20.50	20.60	20.40	20.60	115,000	2,358,263	20.507	20.60	20.50	20.60	20.40	20.60	115,000	20.507	-1.20%
2009-11-06	0	20.85	20.70	20.90	20.65	20.85	109,750	2,277,913	20.755	20.85	20.70	20.90	20.65	20.85	109,750	20.755	0.00%
2009-11-05	0	20.85	20.80	20.90	20.80	20.90	93,000	1,938,250	20.841	20.85	20.80	20.90	20.80	20.90	93,000	20.841	0.24%
2009-11-04	0	20.80	20.75	20.90	20.70	20.95	96,147	2,004,772	20.851	20.80	20.75	20.90	20.70	20.95	96,147	20.851	1.22%
2009-11-03	0	20.55	20.50	20.55	20.50	20.70	32,250	664,788	20.614	20.55	20.50	20.55	20.50	20.70	32,250	20.614	0.74%
2009-11-02	0	20.40	20.40	20.50	20.35	20.55	157,750	3,222,450	20.428	20.40	20.40	20.50	20.35	20.55	157,750	20.428	-1.69%
2009-10-30	0	20.75	20.75	20.85	20.60	20.85	120,000	2,492,713	20.773	20.75	20.75	20.85	20.60	20.85	120,000	20.773	2.47%
2009-10-29	0	20.25	20.25	20.35	20.20	20.50	229,250	4,645,800	20.265	20.25	20.25	20.35	20.20	20.50	229,250	20.265	-2.64%
2009-10-28	0	20.80	20.60	20.80	20.70	21.00	126,000	2,624,100	20.826	20.80	20.60	20.80	20.70	21.00	126,000	20.826	0.00%
2009-10-27	0	20.80	20.80	20.90	20.80	21.45	192,250	4,043,300	21.031	20.80	20.80	20.90	20.80	21.45	192,250	21.031	-3.03%
2009-10-23	0	21.45	21.40	21.60	21.40	21.70	154,000	3,312,075	21.507	21.45	21.40	21.60	21.40	21.70	154,000	21.507	0.23%
2009-10-22	0	21.40	21.30	21.40	21.10	21.70	125,250	2,664,663	21.275	21.40	21.30	21.40	21.10	21.70	125,250	21.275	2.15%
2009-10-21	0	20.95	20.95	21.00	20.85	21.10	115,000	2,408,163	20.941	20.95	20.95	21.00	20.85	21.10	115,000	20.941	-0.71%
2009-10-20	0	21.10	21.00	21.10	21.05	21.20	76,250	1,613,650	21.163	21.10	21.00	21.10	21.05	21.20	76,250	21.163	0.72%
2009-10-19	0	20.95	20.90	20.95	20.65	20.95	104,500	2,183,425	20.894	20.95	20.90	20.95	20.65	20.95	104,500	20.894	1.45%
2009-10-16	0	20.65	20.65	20.70	20.60	20.70	141,000	2,915,138	20.675	20.65	20.65	20.70	20.60	20.70	141,000	20.675	0.98%
2009-10-15	0	20.45	20.45	20.50	20.45	20.85	421,500	8,699,800	20.640	20.45	20.45	20.50	20.45	20.85	421,500	20.640	-0.97%
2009-10-14	0	20.65	20.60	20.65	20.35	20.75	233,500	4,818,975	20.638	20.65	20.60	20.65	20.35	20.75	233,500	20.638	2.23%
2009-10-13	0	20.20	20.20	20.25	20.05	20.35	158,000	3,196,450	20.231	20.20	20.20	20.25	20.05	20.35	158,000	20.231	1.10%
2009-10-12	0	19.98	19.90	19.98	19.86	19.98	416,000	8,290,285	19.929	19.98	19.90	19.98	19.86	19.98	416,000	19.929	0.71%
2009-10-09	0	19.84	19.76	19.86	19.76	19.84	215,000	4,256,535	19.798	19.84	19.76	19.86	19.76	19.84	215,000	19.798	0.92%
2009-10-08	0	19.66	19.66	19.72	19.50	19.68	102,750	2,013,635	19.597	19.66	19.66	19.72	19.50	19.68	102,750	19.597	0.31%
2009-10-07	0	19.60	19.58	19.64	19.50	19.66	73,250	1,435,510	19.597	19.60	19.58	19.64	19.50	19.66	73,250	19.597	1.14%
2009-10-06	0	19.38	19.36	19.40	19.10	19.38	97,250	1,876,100	19.292	19.38	19.36	19.40	19.10	19.38	97,250	19.292	1.79%
2009-10-05	0	19.04	19.00	19.06	18.70	19.10	99,500	1,889,655	18.992	19.04	19.00	19.06	18.70	19.10	99,500	18.992	-0.31%
2009-10-02	0	19.10	19.08	19.14	19.10	19.20	61,500	1,178,685	19.166	19.10	19.08	19.14	19.10	19.20	61,500	19.166	0.00%
2009-09-30	0	19.10	19.08	19.12	19.02	19.10	70,250	1,339,655	19.070	19.10	19.08	19.12	19.02	19.10	70,250	19.070	0.42%
2009-09-29	0	19.02	19.00	19.02	19.00	19.06	30,750	584,590	19.011	19.02	19.00	19.02	19.00	19.06	30,750	19.011	1.06%
2009-09-28	0	18.82	18.80	18.84	18.80	18.94	105,500	1,991,490	18.877	18.82	18.80	18.84	18.80	18.94	105,500	18.877	-0.63%
2009-09-25	0	18.94	18.92	19.16	18.94	19.00	312,550	5,924,109	18.954	18.94	18.92	19.16	18.94	19.00	312,550	18.954	-1.25%
2009-09-24	0	19.18	19.18	19.24	19.18	19.46	420,750	8,089,820	19.227	19.18	19.18	19.24	19.18	19.46	420,750	19.227	-1.54%
2009-09-23	0	19.48	19.44	19.50	19.42	19.54	172,250	3,358,615	19.498	19.48	19.44	19.50	19.42	19.54	172,250	19.498	0.62%
2009-09-22	0	19.36	19.32	19.40	19.24	19.40	135,500	2,613,425	19.287	19.36	19.32	19.40	19.24	19.40	135,500	19.287	-0.62%
2009-09-21	0	19.48	19.46	19.48	19.48	19.72	101,000	1,975,335	19.558	19.48	19.46	19.48	19.48	19.72	101,000	19.558	-1.32%
2009-09-18	0	19.74	19.72	19.74	19.74	19.80	219,750	4,341,615	19.757	19.74	19.72	19.74	19.74	19.80	219,750	19.757	-0.70%
2009-09-17	0	19.88	19.86	19.90	19.66	19.96	309,250	6,147,450	19.879	19.88	19.86	19.90	19.66	19.96	309,250	19.879	1.53%
2009-09-16	0	19.58	19.54	19.58	19.20	19.58	250,000	4,872,540	19.490	19.58	19.54	19.58	19.20	19.58	250,000	19.490	2.73%
2009-09-15	0	19.06	19.04	19.12	18.98	19.14	77,250	1,473,465	19.074	19.06	19.04	19.12	18.98	19.14	77,250	19.074	0.42%
2009-09-14	0	18.98	18.94	19.20	18.98	19.30	291,500	5,556,050	19.060	18.98	18.94	19.20	18.98	19.30	291,500	19.060	-1.66%
2009-09-11	0	19.30	19.28	19.38	19.24	19.34	368,000	7,097,540	19.287	19.30	19.28	19.38	19.24	19.34	368,000	19.287	0.31%
2009-09-10	0	19.24	19.18	19.24	19.20	19.32	228,000	4,387,335	19.243	19.24	19.18	19.24	19.20	19.32	228,000	19.243	0.73%
2009-09-09	0	19.10	19.06	19.28	19.08	19.40	255,000	4,884,080	19.153	19.10	19.06	19.28	19.08	19.40	255,000	19.153	0.63%
2009-09-08	0	18.98	18.92	19.00	18.76	18.98	320,000	6,054,625	18.921	18.98	18.92	19.00	18.76	18.98	320,000	18.921	1.28%
2009-09-07	0	18.74	18.70	18.74	18.68	19.20	230,500	4,317,140	18.729	18.74	18.70	18.74	18.68	19.20	230,500	18.729	-0.64%
2009-09-04	0	18.86	18.84	19.20	18.84	19.00	299,750	5,658,540	18.878	18.86	18.84	19.20	18.84	19.00	299,750	18.878	-0.74%
2009-09-03	0	19.00	18.92	19.22	18.70	19.02	287,950	5,439,438	18.890	19.00	18.92	19.22	18.70	19.02	287,950	18.890	1.28%
2009-09-02	0	18.76	18.76	18.84	18.74	19.12	127,250	2,397,600	18.842	18.76	18.76	18.84	18.74	19.12	127,250	18.842	-2.39%
2009-09-01	0	19.22	19.22	19.24	19.12	19.32	138,250	2,654,035	19.197	19.22	19.22	19.24	19.12	19.32	138,250	19.197	-0.52%
2009-08-31	0	19.32	19.28	19.32	19.30	19.48	59,500	1,151,505	19.353	19.32	19.28	19.32	19.30	19.48	59,500	19.353	-0.51%
2009-08-28	0	19.42	19.42	19.48	19.38	19.50	78,500	1,524,570	19.421	19.42	19.42	19.48	19.38	19.50	78,500	19.421	0.73%
2009-08-27	0	19.28	19.24	19.50	19.26	19.48	112,750	2,176,555	19.304	19.28	19.24	19.50	19.26	19.48	112,750	19.304	-1.03%
2009-08-26	0	19.48	19.48	19.66	19.40	19.60	117,500	2,287,445	19.468	19.48	19.48	19.66	19.40	19.60	117,500	19.468	-0.51%
2009-08-25	0	19.58	19.54	19.58	19.52	19.68	78,250	1,533,125	19.593	19.58	19.54	19.58	19.52	19.68	78,250	19.593	-0.61%
2009-08-24	0	19.70	19.68	19.76	19.62	19.74	71,500	1,406,905	19.677	19.70	19.68	19.76	19.62	19.74	71,500	19.677	1.23%
2009-08-21	0	19.46	19.46	19.48	19.38	19.78	91,750	1,787,905	19.487	19.46	19.46	19.48	19.38	19.78	91,750	19.487	-1.02%
2009-08-20	0	19.66	19.60	19.72	19.54	19.70	86,750	1,702,145	19.621	19.66	19.60	19.72	19.54	19.70	86,750	19.621	2.61%
2009-08-19	0	19.16	19.10	19.22	19.16	19.42	112,250	2,157,980	19.225	19.16	19.10	19.22	19.16	19.42	112,250	19.225	-0.42%
2009-08-18	0	19.24	19.24	19.32	19.02	19.30	174,250	3,342,100	19.180	19.24	19.24	19.32	19.02	19.30	174,250	19.180	0.63%
2009-08-17	0	19.12	19.12	19.14	19.08	19.78	219,500	4,233,365	19.286	19.12	19.12	19.14	19.08	19.78	219,500	19.286	-4.30%
2009-08-14	0	19.98	19.92	20.00	19.92	20.15	79,000	1,581,825	20.023	19.98	19.92	20.00	19.92	20.15	79,000	20.023	-0.35%
2009-08-13	0	20.05	20.00	20.10	19.84	20.15	116,750	2,340,455	20.047	20.05	20.00	20.10	19.84	20.15	116,750	20.047	2.72%
2009-08-12	0	19.52	19.52	19.56	19.52	19.94	222,000	4,356,915	19.626	19.52	19.52	19.56	19.52	19.94	222,000	19.626	-3.13%
2009-08-11	0	20.15	20.05	20.15	19.94	20.15	183,750	3,676,028	20.006	20.15	20.05	20.15	19.94	20.15	183,750	20.006	0.75%
2009-08-10	0	20.00	19.98	20.00	19.88	20.40	222,500	4,447,525	19.989	20.00	19.98	20.00	19.88	20.40	222,500	19.989	0.91%
2009-08-07	0	19.82	19.82	19.86	19.82	19.98	426,000	8,455,345	19.848	19.82	19.82	19.86	19.82	19.98	426,000	19.848	-1.39%
2009-08-06	0	20.10	20.10	20.20	19.90	20.15	257,250	5,142,090	19.989	20.10	20.10	20.20	19.90	20.15	257,250	19.989	0.70%
2009-08-05	0	19.96	19.96	19.98	19.96	20.25	264,500	5,303,173	20.050	19.96	19.96	19.98	19.96	20.25	264,500	20.050	0.30%
2009-08-04	0	19.90	19.90	19.92	19.88	20.20	269,250	5,394,658	20.036	19.90	19.90	19.92	19.88	20.20	269,250	20.036	1.12%
2009-08-03	0	19.68	19.66	19.70	19.52	19.70	281,000	5,510,765	19.611	19.68	19.66	19.70	19.52	19.70	281,000	19.611	2.39%
2009-07-31	0	19.22	19.20	19.22	18.82	19.26	261,500	5,004,685	19.138	19.22	19.20	19.22	18.82	19.26	261,500	19.138	3.56%
2009-07-30	0	18.56	18.50	18.56	18.38	19.00	375,250	6,946,045	18.510	18.56	18.50	18.56	18.38	19.00	375,250	18.510	-0.64%
2009-07-29	0	18.68	18.70	18.74	18.68	19.16	209,750	3,950,965	18.837	18.68	18.70	18.74	18.68	19.16	209,750	18.837	-2.91%
2009-07-28	0	19.24	19.20	19.24	19.06	19.24	114,500	2,191,905	19.143	19.24	19.20	19.24	19.06	19.24	114,500	19.143	0.42%
2009-07-27	0	19.16	19.12	19.16	19.04	19.20	194,750	3,724,710	19.126	19.16	19.12	19.16	19.04	19.20	194,750	19.126	0.74%
2009-07-24	0	19.02	18.98	19.04	18.88	19.02	140,000	2,653,035	18.950	19.02	18.98	19.04	18.88	19.02	140,000	18.950	1.39%
2009-07-23	0	18.76	18.70	18.78	18.60	18.76	146,000	2,733,275	18.721	18.76	18.70	18.78	18.60	18.76	146,000	18.721	1.08%
2009-07-22	0	18.56	18.52	18.58	18.56	18.80	256,250	4,780,605	18.656	18.56	18.52	18.58	18.56	18.80	256,250	18.656	-0.75%
2009-07-21	0	18.70	18.60	18.70	18.62	18.80	204,750	3,832,095	18.716	18.70	18.60	18.70	18.62	18.80	204,750	18.716	0.00%
2009-07-20	0	18.70	18.68	18.70	18.18	18.70	409,500	7,601,430	18.563	18.70	18.68	18.70	18.18	18.70	409,500	18.563	2.97%
2009-07-17	0	18.16	18.16	18.18	18.10	18.18	67,750	1,228,600	18.134	18.16	18.16	18.18	18.10	18.18	67,750	18.134	0.44%
2009-07-16	0	18.08	18.06	18.14	18.08	18.36	205,250	3,735,105	18.198	18.08	18.06	18.14	18.08	18.36	205,250	18.198	0.33%
2009-07-15	0	18.02	18.00	18.08	17.84	18.04	275,750	4,945,765	17.936	18.02	18.00	18.08	17.84	18.04	275,750	17.936	1.24%
2009-07-14	0	17.80	17.78	17.80	17.50	17.80	193,000	3,408,390	17.660	17.80	17.78	17.80	17.50	17.80	193,000	17.660	1.83%
2009-07-13	0	17.48	17.44	17.50	17.42	17.62	316,500	5,545,325	17.521	17.48	17.44	17.50	17.42	17.62	316,500	17.521	-0.79%
2009-07-10	0	17.62	17.60	17.62	17.58	17.76	219,000	3,877,140	17.704	17.62	17.60	17.62	17.58	17.76	219,000	17.704	-0.11%
2009-07-09	0	17.64	17.64	17.70	17.60	17.68	259,000	4,566,285	17.630	17.64	17.64	17.70	17.60	17.68	259,000	17.630	-0.90%
2009-07-08	0	17.80	17.76	17.80	17.76	18.12	206,250	3,679,765	17.841	17.80	17.76	17.80	17.76	18.12	206,250	17.841	-1.77%
2009-07-07	0	18.12	18.08	18.20	18.00	18.20	136,000	2,465,275	18.127	18.12	18.08	18.20	18.00	18.20	136,000	18.127	-0.11%
2009-07-06	0	18.14	18.12	18.38	18.14	18.58	262,250	4,796,790	18.291	18.14	18.12	18.38	18.14	18.58	262,250	18.291	-2.47%
2009-07-03	0	18.60	18.58	18.70	18.50	18.72	399,250	7,412,930	18.567	18.60	18.58	18.70	18.50	18.72	399,250	18.567	-2.31%
2009-07-02	0	19.04	18.98	19.06	18.90	19.40	317,250	6,025,635	18.993	19.04	18.98	19.06	18.90	19.40	317,250	18.993	-1.35%
2009-06-30	0	19.30	19.26	19.34	19.10	19.34	117,000	2,257,525	19.295	19.30	19.26	19.34	19.10	19.34	117,000	19.295	1.79%
2009-06-29	0	18.96	18.94	19.00	18.94	19.24	109,750	2,082,225	18.972	18.96	18.94	19.00	18.94	19.24	109,750	18.972	-1.46%
2009-06-26	0	19.24	19.22	19.30	18.94	19.26	249,500	4,781,085	19.163	19.24	19.22	19.30	18.94	19.26	249,500	19.163	2.01%
2009-06-25	0	18.86	18.86	18.90	18.82	19.00	63,500	1,198,935	18.881	18.86	18.86	18.90	18.82	19.00	63,500	18.881	0.32%
2009-06-24	0	18.80	18.74	18.80	18.52	18.80	158,500	2,960,040	18.675	18.80	18.74	18.80	18.52	18.80	158,500	18.675	1.62%
2009-06-23	0	18.50	18.50	18.54	18.40	18.78	181,000	3,349,355	18.505	18.50	18.50	18.54	18.40	18.78	181,000	18.505	-2.63%
2009-06-22	0	19.00	18.98	19.14	18.98	19.40	425,750	8,109,235	19.047	19.00	18.98	19.14	18.98	19.40	425,750	19.047	-2.06%
2009-06-19	0	19.40	19.40	19.48	19.40	19.60	99,750	1,939,100	19.440	19.40	19.40	19.48	19.40	19.60	99,750	19.440	-0.31%
2009-06-18	0	19.46	19.44	19.48	19.34	19.48	194,000	3,767,250	19.419	19.46	19.44	19.48	19.34	19.48	194,000	19.419	0.41%
2009-06-17	0	19.38	19.36	19.40	19.24	19.40	203,750	3,939,030	19.333	19.38	19.36	19.40	19.24	19.40	203,750	19.333	0.31%
2009-06-16	0	19.32	19.30	19.36	19.16	19.40	636,250	12,243,805	19.244	19.32	19.30	19.36	19.16	19.40	636,250	19.244	-0.92%
2009-06-15	0	19.50	19.48	19.50	19.46	20.20	783,750	15,415,398	19.669	19.50	19.48	19.50	19.46	20.20	783,750	19.669	-2.74%
2009-06-12	0	20.05	20.00	20.20	19.98	20.40	843,000	17,008,400	20.176	20.05	20.00	20.20	19.98	20.40	843,000	20.176	1.67%
2009-06-11	0	19.72	19.72	19.74	19.72	19.86	307,750	6,080,700	19.759	19.72	19.72	19.74	19.72	19.86	307,750	19.759	-0.50%
2009-06-10	0	19.82	19.82	19.84	19.62	19.90	323,250	6,388,975	19.765	19.82	19.82	19.84	19.62	19.90	323,250	19.765	2.27%
2009-06-09	0	19.38	19.32	19.38	19.26	19.42	321,250	6,200,205	19.300	19.38	19.32	19.38	19.26	19.42	321,250	19.300	0.83%
2009-06-08	0	19.22	19.22	19.26	19.20	19.52	501,750	9,712,055	19.356	19.22	19.22	19.26	19.20	19.52	501,750	19.356	-1.94%
2009-06-05	0	19.60	19.54	19.60	19.40	19.66	391,750	7,678,530	19.601	19.60	19.54	19.60	19.40	19.66	391,750	19.601	2.30%
2009-06-04	0	19.16	19.14	19.18	19.02	19.48	470,000	8,994,990	19.138	19.16	19.14	19.18	19.02	19.48	470,000	19.138	-2.34%
2009-06-03	0	19.62	19.62	19.66	19.56	20.55	820,750	16,123,860	19.645	19.62	19.62	19.66	19.56	20.55	820,750	19.645	0.10%
2009-06-02	0	19.60	19.60	19.64	19.50	20.25	620,000	12,228,815	19.724	19.60	19.60	19.64	19.50	20.25	620,000	19.724	1.24%
2009-06-01	0	19.36	19.34	19.36	19.16	19.38	1,177,500	22,674,900	19.257	19.36	19.34	19.36	19.16	19.38	1,177,500	19.257	2.43%
2009-05-29	0	18.90	18.90	18.92	18.72	18.92	476,750	8,955,085	18.784	18.90	18.90	18.92	18.72	18.92	476,750	18.784	2.27%
2009-05-27	0	18.48	18.46	18.48	18.34	18.50	132,750	2,449,605	18.453	18.48	18.46	18.48	18.34	18.50	132,750	18.453	1.65%
2009-05-26	0	18.18	18.18	18.20	18.12	18.60	248,250	4,525,570	18.230	18.18	18.18	18.20	18.12	18.60	248,250	18.230	-0.87%
2009-05-25	0	18.34	18.32	18.34	18.30	18.50	209,250	3,838,540	18.344	18.34	18.32	18.34	18.30	18.50	209,250	18.344	-0.11%
2009-05-22	0	18.36	18.34	18.36	18.28	18.60	222,250	4,075,680	18.338	18.36	18.34	18.36	18.28	18.60	222,250	18.338	-0.22%
2009-05-21	0	18.40	18.38	18.40	18.32	18.44	244,250	4,492,380	18.393	18.40	18.38	18.40	18.32	18.44	244,250	18.393	1.21%
2009-05-20	0	18.18	18.16	18.20	18.16	18.34	126,750	2,307,380	18.204	18.18	18.16	18.20	18.16	18.34	126,750	18.204	-0.87%
2009-05-19	0	18.34	18.30	18.34	17.98	18.34	153,500	2,798,945	18.234	18.34	18.30	18.34	17.98	18.34	153,500	18.234	2.92%
2009-05-18	0	17.82	17.78	17.82	17.60	18.06	648,250	11,468,860	17.692	17.82	17.78	17.82	17.60	18.06	648,250	17.692	-2.09%
2009-05-15	0	18.20	18.14	18.20	18.00	18.26	158,500	2,877,640	18.155	18.20	18.14	18.20	18.00	18.26	158,500	18.155	1.45%
2009-05-14	0	17.94	17.94	17.96	17.92	18.46	222,250	4,001,775	18.006	17.94	17.94	17.96	17.92	18.46	222,250	18.006	-2.71%
2009-05-13	0	18.44	18.42	18.44	18.40	18.52	188,000	3,471,140	18.464	18.44	18.42	18.44	18.40	18.52	188,000	18.464	0.88%
2009-05-12	0	18.28	18.28	18.34	18.06	18.28	152,500	2,771,285	18.172	18.28	18.28	18.34	18.06	18.28	152,500	18.172	1.11%
2009-05-11	0	18.08	18.06	18.08	18.06	18.50	527,750	9,651,720	18.288	18.08	18.06	18.08	18.06	18.50	527,750	18.288	-0.77%
2009-05-08	0	18.22	18.20	18.24	18.00	18.24	1,036,500	18,791,145	18.129	18.22	18.20	18.24	18.00	18.24	1,036,500	18.129	1.67%
2009-05-07	0	17.92	17.90	17.92	17.54	17.92	373,250	6,662,325	17.849	17.92	17.90	17.92	17.54	17.92	373,250	17.849	2.99%
2009-05-06	0	17.40	17.40	17.46	17.28	17.50	135,090	2,342,051	17.337	17.40	17.40	17.46	17.28	17.50	135,090	17.337	0.00%
2009-05-05	0	17.40	17.36	17.40	17.34	17.46	240,250	4,185,060	17.420	17.40	17.36	17.40	17.34	17.46	240,250	17.420	0.46%
2009-05-04	0	17.32	17.30	17.32	16.82	17.32	393,500	6,787,175	17.248	17.32	17.30	17.32	16.82	17.32	393,500	17.248	3.59%
2009-04-30	0	16.72	16.66	16.80	16.48	16.74	300,500	5,001,650	16.644	16.72	16.66	16.80	16.48	16.74	300,500	16.644	1.70%
2009-04-29	0	16.44	16.38	16.44	16.20	16.44	76,500	1,245,310	16.279	16.44	16.38	16.44	16.20	16.44	76,500	16.279	1.23%
2009-04-28	0	16.24	16.20	16.24	16.20	16.44	126,000	2,046,670	16.243	16.24	16.20	16.24	16.20	16.44	126,000	16.243	-0.49%
2009-04-27	0	16.32	16.32	16.36	16.32	16.58	269,750	4,444,905	16.478	16.32	16.32	16.36	16.32	16.58	269,750	16.478	-1.21%
2009-04-24	0	16.52	16.50	16.54	16.42	16.52	102,750	1,692,815	16.475	16.52	16.50	16.54	16.42	16.52	102,750	16.475	0.73%
2009-04-23	0	16.40	16.40	16.42	16.28	16.42	157,250	2,572,455	16.359	16.40	16.40	16.42	16.28	16.42	157,250	16.359	0.24%
2009-04-22	0	16.36	16.34	16.36	16.30	16.54	216,000	3,550,295	16.437	16.36	16.34	16.36	16.30	16.54	216,000	16.437	0.12%
2009-04-21	0	16.34	16.32	16.34	16.28	16.70	316,000	5,165,490	16.346	16.34	16.32	16.34	16.28	16.70	316,000	16.346	-3.31%
2009-04-20	0	16.90	16.88	16.90	16.82	17.00	93,500	1,575,400	16.849	16.90	16.88	16.90	16.82	17.00	93,500	16.849	0.00%
2009-04-17	0	16.90	16.88	16.90	16.86	17.10	216,000	3,652,710	16.911	16.90	16.88	16.90	16.86	17.10	216,000	16.911	-0.59%
2009-04-16	0	17.00	17.00	17.06	16.98	17.08	79,500	1,354,190	17.034	17.00	17.00	17.06	16.98	17.08	79,500	17.034	0.00%
2009-04-15	0	17.00	16.98	17.02	16.92	17.00	210,000	3,560,775	16.956	17.00	16.98	17.02	16.92	17.00	210,000	16.956	0.00%
2009-04-14	0	17.00	17.00	17.04	17.00	17.10	332,000	5,658,125	17.043	17.00	17.00	17.04	17.00	17.10	332,000	17.043	-0.47%
2009-04-09	0	17.08	17.00	17.08	16.80	17.08	181,250	3,073,855	16.959	17.08	17.00	17.08	16.80	17.08	181,250	16.959	3.02%
2009-04-08	0	16.58	16.56	16.60	16.56	16.98	184,750	3,074,065	16.639	16.58	16.56	16.60	16.56	16.98	184,750	16.639	-2.47%
2009-04-07	0	17.00	17.00	17.06	16.88	17.30	173,000	2,937,640	16.981	17.00	17.00	17.06	16.88	17.30	173,000	16.981	-1.96%
2009-04-06	0	17.34	17.30	17.36	17.10	17.42	284,500	4,925,875	17.314	17.34	17.30	17.36	17.10	17.42	284,500	17.314	2.00%
2009-04-03	0	17.00	16.98	17.02	16.88	17.02	233,500	3,953,950	16.933	17.00	16.98	17.02	16.88	17.02	233,500	16.933	2.53%
2009-04-02	0	16.58	16.56	16.58	16.40	16.70	299,250	4,941,365	16.512	16.58	16.56	16.58	16.40	16.70	299,250	16.512	-0.96%
2009-04-01	0	16.74	16.74	16.78	16.38	16.80	151,250	2,531,920	16.740	16.74	16.74	16.78	16.38	16.80	151,250	16.740	2.45%
2009-03-31	0	16.34	16.30	16.34	16.22	16.46	207,000	3,377,915	16.318	16.34	16.30	16.34	16.22	16.46	207,000	16.318	-0.85%
2009-03-30	0	16.48	16.46	16.48	16.46	17.06	267,000	4,439,810	16.629	16.48	16.46	16.48	16.46	17.06	267,000	16.629	-3.40%
2009-03-27	0	17.06	17.04	17.06	17.02	17.24	103,500	1,768,600	17.088	17.06	17.04	17.06	17.02	17.24	103,500	17.088	-0.58%
2009-03-26	0	17.16	17.14	17.16	17.04	17.16	136,000	2,325,195	17.097	17.16	17.14	17.16	17.04	17.16	136,000	17.097	0.00%
2009-03-25	0	17.16	17.08	17.16	17.08	17.24	179,500	3,083,665	17.179	17.16	17.08	17.16	17.08	17.24	179,500	17.179	-0.81%
2009-03-24	0	17.30	17.28	17.30	17.28	17.44	457,000	7,913,670	17.317	17.30	17.28	17.30	17.28	17.44	457,000	17.317	0.12%
2009-03-23	0	17.28	17.26	17.28	17.06	17.28	588,250	10,091,390	17.155	17.28	17.26	17.28	17.06	17.28	588,250	17.155	1.29%
2009-03-20	0	17.06	17.06	17.08	16.90	17.20	788,000	13,383,565	16.984	17.06	17.06	17.08	16.90	17.20	788,000	16.984	3.39%
2009-03-19	0	16.50	16.40	16.52	16.34	16.52	390,500	6,420,790	16.442	16.50	16.40	16.52	16.34	16.52	390,500	16.442	1.35%
2009-03-18	0	16.28	16.30	16.32	16.18	16.30	117,750	1,915,455	16.267	16.28	16.30	16.32	16.18	16.30	117,750	16.267	1.24%
2009-03-17	0	16.08	16.10	16.20	16.00	16.14	155,000	2,493,790	16.089	16.08	16.10	16.20	16.00	16.14	155,000	16.089	1.90%
2009-03-16	0	15.78	15.76	15.80	15.66	15.88	70,250	1,105,360	15.735	15.78	15.76	15.80	15.66	15.88	70,250	15.735	-0.63%
2009-03-13	0	15.88	15.86	15.90	15.86	15.96	168,000	2,672,845	15.910	15.88	15.86	15.90	15.86	15.96	168,000	15.910	3.52%
2009-03-12	0	15.34	15.32	15.80	15.32	15.56	95,500	1,467,000	15.361	15.34	15.32	15.80	15.32	15.56	95,500	15.361	-1.54%
2009-03-11	0	15.58	15.58	15.60	15.58	15.66	63,000	986,135	15.653	15.58	15.58	15.60	15.58	15.66	63,000	15.653	-1.14%
2009-03-10	0	15.76	15.72	15.86	15.64	15.90	128,750	2,028,380	15.754	15.76	15.72	15.86	15.64	15.90	128,750	15.754	-0.63%
2009-03-09	0	15.86	15.70	15.86	15.76	15.90	48,750	772,275	15.842	15.86	15.70	15.86	15.76	15.90	48,750	15.842	1.41%
2009-03-06	0	15.64	15.64	15.98	15.50	15.74	72,500	1,128,580	15.567	15.64	15.64	15.98	15.50	15.74	72,500	15.567	-1.51%
2009-03-05	0	15.88	15.80	15.90	15.78	15.96	182,000	2,891,945	15.890	15.88	15.80	15.90	15.78	15.96	182,000	15.890	2.72%
2009-03-04	0	15.46	15.40	15.46	15.28	15.46	58,558	900,022	15.370	15.46	15.40	15.46	15.28	15.46	58,558	15.370	1.84%
2009-03-03	0	15.18	15.12	15.40	15.02	15.40	191,750	2,899,925	15.123	15.18	15.12	15.40	15.02	15.40	191,750	15.123	-3.31%
2009-03-02	0	15.70	15.58	15.76	15.70	15.98	67,750	1,067,420	15.755	15.70	15.58	15.76	15.70	15.98	67,750	15.755	-1.26%
2009-02-27	0	15.90	15.90	15.98	15.72	15.92	179,250	2,844,660	15.870	15.90	15.90	15.98	15.72	15.92	179,250	15.870	1.53%
2009-02-26	0	15.66	15.62	15.66	15.60	15.70	129,500	2,027,345	15.655	15.66	15.62	15.66	15.60	15.70	129,500	15.655	2.35%
2009-02-25	0	15.30	15.26	15.30	15.24	15.38	36,250	554,100	15.286	15.30	15.26	15.30	15.24	15.38	36,250	15.286	1.86%
2009-02-24	0	15.02	15.02	15.08	15.00	15.26	88,500	1,332,110	15.052	15.02	15.02	15.08	15.00	15.26	88,500	15.052	-2.47%
2009-02-23	0	15.40	15.30	16.00	15.10	15.40	100,750	1,540,860	15.294	15.40	15.30	16.00	15.10	15.40	100,750	15.294	1.32%
2009-02-20	0	15.20	15.20	15.30	15.20	15.34	128,750	1,969,000	15.293	15.20	15.20	15.30	15.20	15.34	128,750	15.293	0.13%
2009-02-19	0	15.18	15.18	15.24	15.10	15.30	146,250	2,217,485	15.162	15.18	15.18	15.24	15.10	15.30	146,250	15.162	-0.78%
2009-02-18	0	15.30	15.30	16.60	15.28	15.60	414,250	6,346,375	15.320	15.30	15.30	16.60	15.28	15.60	414,250	15.320	-3.53%
2009-02-17	0	15.86	15.86	15.92	15.86	16.00	122,750	1,952,205	15.904	15.86	15.86	15.92	15.86	16.00	122,750	15.904	-0.63%
2009-02-16	0	15.96	15.96	16.20	15.96	16.20	244,500	3,911,495	15.998	15.96	15.96	16.20	15.96	16.20	244,500	15.998	-1.48%
2009-02-13	0	16.20	16.20	17.00	16.20	16.34	297,250	4,830,360	16.250	16.20	16.20	17.00	16.20	16.34	297,250	16.250	-0.86%
2009-02-12	0	16.34	16.32	16.38	16.28	16.40	222,000	3,623,310	16.321	16.34	16.32	16.38	16.28	16.40	222,000	16.321	-0.49%
2009-02-11	0	16.42	16.40	16.70	16.38	16.96	186,500	3,065,040	16.435	16.42	16.40	16.70	16.38	16.96	186,500	16.435	-2.61%
2009-02-10	0	16.86	16.86	16.90	16.78	16.88	86,000	1,448,430	16.842	16.86	16.86	16.90	16.78	16.88	86,000	16.842	0.36%
2009-02-09	0	16.80	16.80	16.90	16.76	17.00	976,500	16,400,930	16.796	16.80	16.80	16.90	16.76	17.00	976,500	16.796	0.36%
2009-02-06	0	16.74	16.74	16.76	16.66	16.82	278,000	4,656,115	16.749	16.74	16.74	16.76	16.66	16.82	278,000	16.749	2.07%
2009-02-05	0	16.40	16.38	16.40	16.38	16.42	88,750	1,455,795	16.403	16.40	16.38	16.40	16.38	16.42	88,750	16.403	0.12%
2009-02-04	0	16.38	16.36	16.38	16.38	16.44	68,930	1,130,152	16.396	16.38	16.36	16.38	16.38	16.44	68,930	16.396	-0.12%
2009-02-03	0	16.40	16.36	-	16.34	16.48	101,250	1,657,840	16.374	16.40	16.36	-	16.34	16.48	101,250	16.374	-0.36%
2009-02-02	0	16.46	16.46	16.50	16.46	16.80	125,250	2,073,340	16.554	16.46	16.46	16.50	16.46	16.80	125,250	16.554	-1.08%
2009-01-30	0	16.64	16.60	16.66	16.58	16.70	33,750	561,380	16.633	16.64	16.60	16.66	16.58	16.70	33,750	16.633	0.24%
2009-01-29	0	16.60	16.60	16.68	16.58	16.70	32,500	541,405	16.659	16.60	16.60	16.68	16.58	16.70	32,500	16.659	1.47%
2009-01-23	0	16.36	16.32	16.40	16.36	16.46	45,250	742,775	16.415	16.36	16.32	16.40	16.36	16.46	45,250	16.415	-1.80%
2009-01-22	0	16.66	16.60	16.70	16.60	16.76	26,250	437,995	16.686	16.66	16.60	16.70	16.60	16.76	26,250	16.686	2.71%
2009-01-21	0	16.22	16.20	16.40	16.20	16.50	64,000	1,044,495	16.320	16.22	16.20	16.40	16.20	16.50	64,000	16.320	-0.25%
2009-01-20	0	16.26	16.30	16.48	16.26	16.58	540,500	8,830,930	16.338	16.26	16.30	16.48	16.26	16.58	540,500	16.338	-2.17%
2009-01-19	0	16.62	16.60	16.96	16.60	16.70	121,500	2,020,515	16.630	16.62	16.60	16.96	16.60	16.70	121,500	16.630	0.12%
2009-01-16	0	16.60	16.60	16.96	16.50	16.70	95,500	1,588,035	16.629	16.60	16.60	16.96	16.50	16.70	95,500	16.629	0.85%
2009-01-15	0	16.46	16.44	16.70	16.38	16.80	75,000	1,234,940	16.466	16.46	16.44	16.70	16.38	16.80	75,000	16.466	-2.49%
2009-01-14	0	16.88	16.88	16.90	16.80	16.92	93,250	1,572,340	16.862	16.88	16.88	16.90	16.80	16.92	93,250	16.862	2.55%
2009-01-13	0	16.46	16.42	16.54	16.38	17.00	287,500	4,769,340	16.589	16.46	16.42	16.54	16.38	17.00	287,500	16.589	-4.64%
2009-01-12	0	17.26	17.20	17.30	17.18	17.80	81,250	1,403,345	17.272	17.26	17.20	17.30	17.18	17.80	81,250	17.272	-0.80%
2009-01-09	0	17.40	17.40	17.50	17.40	17.50	77,000	1,342,930	17.441	17.40	17.40	17.50	17.40	17.50	77,000	17.441	0.58%
2009-01-08	0	17.30	17.24	17.36	17.30	18.20	181,500	3,159,210	17.406	17.30	17.24	17.36	17.30	18.20	181,500	17.406	-5.36%
2009-01-07	0	18.28	18.28	18.40	18.16	18.50	199,000	3,649,365	18.339	18.28	18.28	18.40	18.16	18.50	199,000	18.339	0.22%
2009-01-06	0	18.24	18.22	18.30	18.16	18.34	159,500	2,910,410	18.247	18.24	18.22	18.30	18.16	18.34	159,500	18.247	1.45%
2009-01-05	0	17.98	17.92	18.02	17.86	18.06	352,750	6,340,140	17.973	17.98	17.92	18.02	17.86	18.06	352,750	17.973	5.76%
2009-01-02	0	17.00	16.98	17.00	16.76	17.10	260,750	4,440,330	17.029	17.00	16.98	17.00	16.76	17.10	260,750	17.029	4.29%
2008-12-31	0	16.30	16.28	16.30	16.30	16.38	66,500	1,085,835	16.328	16.30	16.28	16.30	16.30	16.38	66,500	16.328	-1.21%
2008-12-30	0	16.50	16.40	16.56	16.46	17.00	223,220	3,691,409	16.537	16.50	16.40	16.56	16.46	17.00	223,220	16.537	-0.84%
2008-12-29	0	16.64	16.62	16.76	16.46	16.64	197,750	3,266,195	16.517	16.64	16.62	16.76	16.46	16.64	197,750	16.517	2.34%
2008-12-24	0	16.26	16.26	16.32	16.24	16.30	11,250	183,175	16.282	16.26	16.26	16.32	16.24	16.30	11,250	16.282	0.74%
2008-12-23	0	16.14	16.10	16.84	16.06	16.58	185,750	2,998,045	16.140	16.14	16.10	16.84	16.06	16.58	185,750	16.140	-3.58%
2008-12-22	0	16.74	16.74	16.84	16.68	16.76	123,000	2,057,255	16.726	16.74	16.74	16.84	16.68	16.76	123,000	16.726	0.00%
2008-12-19	0	16.74	16.72	-	16.62	16.90	244,250	4,073,070	16.676	16.74	16.72	-	16.62	16.90	244,250	16.676	-1.76%
2008-12-18	0	17.04	16.98	17.30	16.92	17.04	115,000	1,952,870	16.981	17.04	16.98	17.30	16.92	17.04	115,000	16.981	-1.50%
2008-12-17	0	17.30	17.30	17.40	17.20	17.38	155,750	2,687,600	17.256	17.30	17.30	17.40	17.20	17.38	155,750	17.256	2.13%
2008-12-16	0	16.94	16.92	16.94	16.90	17.44	136,750	2,320,245	16.967	16.94	16.92	16.94	16.90	17.44	136,750	16.967	-2.31%
2008-12-15	0	17.34	17.32	17.38	17.30	17.44	105,250	1,830,200	17.389	17.34	17.32	17.38	17.30	17.44	105,250	17.389	2.00%
2008-12-12	0	17.00	16.96	17.18	16.90	17.26	459,750	7,876,720	17.133	17.00	16.96	17.18	16.90	17.26	459,750	17.133	1.07%
2008-12-11	0	16.82	16.82	17.18	16.68	16.88	1,041,500	17,492,340	16.795	16.82	16.82	17.18	16.68	16.88	1,041,500	16.795	1.94%
2008-12-10	0	16.50	16.48	16.50	16.38	16.58	249,250	4,103,360	16.463	16.50	16.48	16.50	16.38	16.58	249,250	16.463	-0.48%
2008-12-09	0	16.58	16.54	16.78	16.46	17.16	357,750	5,931,050	16.579	16.58	16.54	16.78	16.46	17.16	357,750	16.579	-0.12%
2008-12-08	0	16.60	16.22	16.60	16.00	16.72	279,500	4,545,455	16.263	16.60	16.22	16.60	16.00	16.72	279,500	16.263	0.85%
2008-12-05	0	16.46	16.42	16.86	16.36	17.00	368,000	6,058,430	16.463	16.46	16.42	16.86	16.36	17.00	368,000	16.463	-3.18%
2008-12-04	0	17.00	16.96	-	17.00	17.40	110,000	1,875,920	17.054	17.00	16.96	-	17.00	17.40	110,000	17.054	-2.75%
2008-12-03	0	17.48	17.40	-	17.40	17.52	19,750	345,115	17.474	17.48	17.40	-	17.40	17.52	19,750	17.474	-0.11%
2008-12-02	0	17.50	17.46	18.50	17.48	18.16	35,500	622,645	17.539	17.50	17.46	18.50	17.48	18.16	35,500	17.539	-4.48%
2008-12-01	0	18.32	18.20	18.60	18.32	18.76	21,500	396,005	18.419	18.32	18.20	18.60	18.32	18.76	21,500	18.419	-1.08%
2008-11-28	0	18.52	18.36	18.60	18.44	18.54	11,750	217,345	18.497	18.52	18.36	18.60	18.44	18.54	11,750	18.497	0.87%
2008-11-27	0	18.36	18.02	18.50	18.36	18.50	58,500	1,080,490	18.470	18.36	18.02	18.50	18.36	18.50	58,500	18.470	2.00%
2008-11-26	0	18.00	17.98	18.04	18.00	18.04	15,750	283,910	18.026	18.00	17.98	18.04	18.00	18.04	15,750	18.026	-1.21%
2008-11-25	0	18.22	18.18	18.26	18.22	18.34	12,000	219,320	18.277	18.22	18.18	18.26	18.22	18.34	12,000	18.277	3.88%
2008-11-24	0	17.54	17.50	-	17.48	17.56	33,750	590,600	17.499	17.54	17.50	-	17.48	17.56	33,750	17.499	0.34%
2008-11-21	0	17.48	17.20	18.10	17.10	17.50	34,000	586,585	17.253	17.48	17.20	18.10	17.10	17.50	34,000	17.253	-2.78%
2008-11-20	0	17.98	17.96	18.10	17.98	18.10	99,500	1,793,590	18.026	17.98	17.96	18.10	17.98	18.10	99,500	18.026	-1.75%
2008-11-19	0	18.30	18.22	18.30	18.30	18.32	4,250	77,795	18.305	18.30	18.22	18.30	18.30	18.32	4,250	18.305	-0.33%
2008-11-18	0	18.36	18.30	18.38	18.34	18.58	19,750	362,750	18.367	18.36	18.30	18.38	18.34	18.58	19,750	18.367	-1.18%
2008-11-17	0	18.58	18.54	-	18.56	18.66	31,250	581,260	18.600	18.58	18.54	-	18.56	18.66	31,250	18.600	-1.17%
2008-11-14	0	18.80	18.66	18.80	18.72	18.90	35,500	666,220	18.767	18.80	18.66	18.80	18.72	18.90	35,500	18.767	3.07%
2008-11-13	0	18.24	18.22	18.32	18.26	19.00	46,750	861,395	18.426	18.24	18.22	18.32	18.26	19.00	46,750	18.426	-4.20%
2008-11-12	0	19.04	19.04	19.12	19.02	19.36	26,250	502,925	19.159	19.04	19.04	19.12	19.02	19.36	26,250	19.159	-2.36%
2008-11-11	0	19.50	19.42	19.56	19.50	19.82	29,000	567,310	19.562	19.50	19.42	19.56	19.50	19.82	29,000	19.562	-1.81%
2008-11-10	0	19.86	19.84	19.94	19.86	19.94	52,250	1,041,155	19.926	19.86	19.84	19.94	19.86	19.94	52,250	19.926	1.64%
2008-11-07	0	19.54	19.52	19.68	19.32	19.60	10,500	204,610	19.487	19.54	19.52	19.68	19.32	19.60	10,500	19.487	-1.91%
2008-11-06	0	19.92	19.60	20.10	19.92	20.65	18,750	376,283	20.068	19.92	19.60	20.10	19.92	20.65	18,750	20.068	-3.54%
2008-11-05	0	20.65	20.50	20.80	20.60	20.90	60,250	1,253,425	20.804	20.65	20.50	20.80	20.60	20.90	60,250	20.804	3.77%
2008-11-04	0	19.90	19.84	19.90	19.88	20.05	13,500	268,880	19.917	19.90	19.84	19.90	19.88	20.05	13,500	19.917	-2.93%
2008-11-03	0	20.50	20.05	20.60	20.40	20.60	28,500	584,938	20.524	20.50	20.05	20.60	20.40	20.60	28,500	20.524	2.81%
2008-10-31	0	19.94	19.82	19.98	19.82	21.10	18,000	359,420	19.968	19.94	19.82	19.98	19.82	21.10	18,000	19.968	-5.72%
2008-10-30	0	21.15	21.10	21.15	20.85	21.35	25,250	532,563	21.092	21.15	21.10	21.15	20.85	21.35	25,250	21.092	6.50%
2008-10-29	0	19.86	19.86	20.00	19.78	20.05	22,250	441,540	19.844	19.86	19.86	20.00	19.78	20.05	22,250	19.844	1.33%
2008-10-28	0	19.60	19.54	19.80	19.00	19.60	47,250	915,840	19.383	19.60	19.54	19.80	19.00	19.60	47,250	19.383	3.16%
2008-10-27	0	19.00	-	18.96	19.10	19.68	36,000	694,165	19.282	19.00	-	18.96	19.10	19.68	36,000	19.282	-3.75%
2008-10-24	0	19.74	19.70	19.74	19.74	20.00	18,750	373,990	19.946	19.74	19.70	19.74	19.74	20.00	18,750	19.946	-1.55%
2008-10-23	0	20.05	20.00	20.35	19.90	20.05	11,000	219,655	19.969	20.05	20.00	20.35	19.90	20.05	11,000	19.969	-2.43%
2008-10-22	0	20.55	20.50	20.65	20.55	21.20	25,250	522,963	20.711	20.55	20.50	20.65	20.55	21.20	25,250	20.711	-3.52%
2008-10-21	0	21.30	21.15	21.30	21.30	21.70	10,750	231,500	21.535	21.30	21.15	21.30	21.30	21.70	10,750	21.535	-1.16%
2008-10-20	0	21.55	21.50	21.75	21.45	21.85	111,750	2,408,950	21.557	21.55	21.50	21.75	21.45	21.85	111,750	21.557	0.94%
2008-10-17	0	21.35	21.10	21.35	21.30	21.40	6,250	133,225	21.316	21.35	21.10	21.35	21.30	21.40	6,250	21.316	2.40%
2008-10-16	0	20.85	20.80	21.15	20.80	21.80	20,250	426,063	21.040	20.85	20.80	21.15	20.80	21.80	20,250	21.040	-6.50%
2008-10-15	0	22.30	22.20	22.50	22.20	22.65	25,500	571,350	22.406	22.30	22.20	22.50	22.20	22.65	25,500	22.406	-3.46%
2008-10-14	0	23.10	23.10	23.20	22.90	23.10	71,000	1,633,550	23.008	23.10	23.10	23.20	22.90	23.10	71,000	23.008	2.90%
2008-10-13	0	22.45	22.10	22.55	22.00	22.45	49,250	1,088,275	22.097	22.45	22.10	22.55	22.00	22.45	49,250	22.097	-0.88%
2008-10-10	0	22.65	22.60	22.70	22.60	23.30	57,250	1,304,900	22.793	22.65	22.60	22.70	22.60	23.30	57,250	22.793	-3.62%
2008-10-09	0	23.50	23.35	23.65	23.00	23.55	42,250	987,700	23.378	23.50	23.35	23.65	23.00	23.55	42,250	23.378	0.64%
2008-10-08	0	23.35	23.30	23.60	23.35	23.90	39,000	921,713	23.634	23.35	23.30	23.60	23.35	23.90	39,000	23.634	-3.31%
2008-10-06	0	24.15	24.00	24.15	24.00	24.85	52,500	1,266,800	24.130	24.15	24.00	24.15	24.00	24.85	52,500	24.130	-2.82%
2008-10-03	0	24.85	24.80	24.85	24.75	25.70	35,500	882,713	24.865	24.85	24.80	24.85	24.75	25.70	35,500	24.865	-3.87%
2008-10-02	0	25.85	25.80	25.85	25.85	26.15	4,750	123,388	25.976	25.85	25.80	25.85	25.85	26.15	4,750	25.976	0.98%
2008-09-30	0	25.60	25.60	25.80	25.60	25.95	108,000	2,796,975	25.898	25.60	25.60	25.80	25.60	25.95	108,000	25.898	-5.19%
2008-09-29	0	27.00	27.00	27.20	27.00	27.30	21,250	578,450	27.221	27.00	27.00	27.20	27.00	27.30	21,250	27.221	-2.17%
2008-09-26	0	27.60	27.60	27.85	27.60	27.95	30,500	841,950	27.605	27.60	27.60	27.85	27.60	27.95	30,500	27.605	-1.08%
2008-09-25	0	27.90	27.80	27.95	27.60	27.90	50,250	1,400,363	27.868	27.90	27.80	27.95	27.60	27.90	50,250	27.868	0.00%
2008-09-24	0	27.90	27.70	28.00	27.80	28.10	26,250	732,100	27.890	27.90	27.70	28.00	27.80	28.10	26,250	27.890	-0.71%
2008-09-23	0	28.10	28.00	28.10	27.95	28.35	53,500	1,510,750	28.238	28.10	28.00	28.10	27.95	28.35	53,500	28.238	2.18%
2008-09-22	0	27.50	27.50	28.80	26.60	27.65	26,750	728,913	27.249	27.50	27.50	28.80	26.60	27.65	26,750	27.249	3.38%
2008-09-19	0	26.60	26.50	27.00	26.50	27.40	33,250	890,825	26.792	26.60	26.50	27.00	26.50	27.40	33,250	26.792	0.00%
2008-09-18	0	26.60	26.55	26.75	26.50	26.90	40,250	1,075,675	26.725	26.60	26.55	26.75	26.50	26.90	40,250	26.725	1.72%
2008-09-17	0	26.15	26.00	26.30	26.05	26.25	33,250	870,650	26.185	26.15	26.00	26.30	26.05	26.25	33,250	26.185	0.19%
2008-09-16	0	26.10	26.00	26.20	26.05	27.05	52,500	1,380,150	26.289	26.10	26.00	26.20	26.05	27.05	52,500	26.289	-4.04%
2008-09-12	0	27.20	27.10	27.30	26.95	27.30	57,750	1,561,338	27.036	27.20	27.10	27.30	26.95	27.30	57,750	27.036	0.18%
2008-09-11	0	27.15	27.10	27.30	27.15	27.30	96,250	2,625,088	27.274	27.15	27.10	27.30	27.15	27.30	96,250	27.274	-0.73%
2008-09-10	0	27.35	26.80	27.50	27.30	27.60	48,750	1,334,825	27.381	27.35	26.80	27.50	27.30	27.60	48,750	27.381	-0.91%
2008-09-09	0	27.60	27.65	27.80	27.60	28.30	22,500	624,350	27.749	27.60	27.65	27.80	27.60	28.30	22,500	27.749	-2.65%
2008-09-08	0	28.35	28.30	28.45	28.20	28.50	21,250	602,750	28.365	28.35	28.30	28.45	28.20	28.50	21,250	28.365	0.71%
2008-09-05	0	28.15	28.10	28.20	28.15	28.60	25,750	728,963	28.309	28.15	28.10	28.20	28.15	28.60	25,750	28.309	-2.09%
2008-09-04	0	28.75	28.65	28.80	28.65	28.80	40,250	1,155,513	28.708	28.75	28.65	28.80	28.65	28.80	40,250	28.708	0.17%
2008-09-03	0	28.70	28.60	28.70	28.50	29.00	50,250	1,449,575	28.847	28.70	28.60	28.70	28.50	29.00	50,250	28.847	0.17%
2008-09-02	0	28.65	28.50	28.60	28.55	29.85	68,500	1,977,650	28.871	28.65	28.50	28.60	28.55	29.85	68,500	28.871	-4.50%
2008-09-01	0	30.00	29.95	30.00	29.80	30.45	18,000	539,388	29.966	30.00	29.95	30.00	29.80	30.45	18,000	29.966	-0.33%
2008-08-29	0	30.10	30.10	30.20	30.05	30.15	12,500	376,325	30.106	30.10	30.10	30.20	30.05	30.15	12,500	30.106	-1.47%
2008-08-28	0	30.55	30.55	30.60	30.50	30.60	6,750	206,325	30.567	30.55	30.55	30.60	30.50	30.60	6,750	30.567	0.16%
2008-08-27	0	30.50	30.45	30.50	30.40	30.55	4,750	144,938	30.513	30.50	30.45	30.50	30.40	30.55	4,750	30.513	1.33%
2008-08-26	0	30.10	30.00	30.10	30.10	30.10	1,250	37,625	30.100	30.10	30.00	30.10	30.10	30.10	1,250	30.100	0.00%
2008-08-25	0	30.10	30.15	30.30	30.00	30.15	75,500	2,268,675	30.049	30.10	30.15	30.30	30.00	30.15	75,500	30.049	0.67%
2008-08-21	0	29.90	29.90	30.00	29.90	30.05	67,000	2,008,213	29.973	29.90	29.90	30.00	29.90	30.05	67,000	29.973	0.50%
2008-08-20	0	29.75	29.65	29.75	29.55	29.75	42,250	1,253,200	29.662	29.75	29.65	29.75	29.55	29.75	42,250	29.662	2.76%
2008-08-19	0	28.95	28.80	29.00	28.95	29.20	29,000	840,350	28.978	28.95	28.80	29.00	28.95	29.20	29,000	28.978	-1.03%
2008-08-18	0	29.25	29.25	29.40	29.10	29.35	19,750	578,138	29.273	29.25	29.25	29.40	29.10	29.35	19,750	29.273	0.34%
2008-08-15	0	29.15	29.10	29.30	29.15	29.65	32,250	944,825	29.297	29.15	29.10	29.30	29.15	29.65	32,250	29.297	-3.00%
2008-08-14	0	30.05	30.05	30.10	29.65	30.15	88,000	2,649,775	30.111	30.05	30.05	30.10	29.65	30.15	88,000	30.111	2.04%
2008-08-13	0	29.45	29.25	29.45	29.10	29.45	63,500	1,860,263	29.295	29.45	29.25	29.45	29.10	29.45	63,500	29.295	1.20%
2008-08-12	0	29.10	29.10	29.15	29.00	29.15	110,500	3,214,763	29.093	29.10	29.10	29.15	29.00	29.15	110,500	29.093	-1.19%
2008-08-11	0	29.45	29.00	29.60	29.40	30.00	107,000	3,152,263	29.460	29.45	29.00	29.60	29.40	30.00	107,000	29.460	-1.83%
2008-08-08	0	30.00	30.00	30.10	30.00	30.25	16,500	497,875	30.174	30.00	30.00	30.10	30.00	30.25	16,500	30.174	-0.83%
2008-08-07	0	30.25	30.20	30.30	29.60	30.30	149,500	4,517,900	30.220	30.25	30.20	30.30	29.60	30.30	149,500	30.220	0.67%
2008-08-05	0	30.05	30.05	30.20	30.05	30.95	154,000	4,663,613	30.283	30.05	30.05	30.20	30.05	30.95	154,000	30.283	-5.21%
2008-08-04	0	31.70	31.60	31.75	31.55	31.70	17,250	545,513	31.624	31.70	31.60	31.75	31.55	31.70	17,250	31.624	0.96%
2008-08-01	0	31.40	31.35	31.40	31.40	31.60	47,000	1,478,150	31.450	31.40	31.35	31.40	31.40	31.60	47,000	31.450	-1.57%
2008-07-31	0	31.90	31.80	31.95	31.20	31.90	43,000	1,363,213	31.703	31.90	31.80	31.95	31.20	31.90	43,000	31.703	2.41%
2008-07-30	0	31.15	31.10	31.20	31.10	31.40	73,250	2,281,100	31.141	31.15	31.10	31.20	31.10	31.40	73,250	31.141	-1.11%
2008-07-29	0	31.50	31.50	31.55	31.20	31.50	49,750	1,560,600	31.369	31.50	31.50	31.55	31.20	31.50	49,750	31.369	0.48%
2008-07-28	0	31.35	31.35	31.40	31.30	31.45	31,750	995,038	31.340	31.35	31.35	31.40	31.30	31.45	31,750	31.340	-0.32%
2008-07-25	0	31.45	31.40	31.50	31.35	31.60	28,750	904,438	31.459	31.45	31.40	31.50	31.35	31.60	28,750	31.459	-0.47%
2008-07-24	0	31.60	31.50	31.65	31.05	31.60	61,750	1,938,888	31.399	31.60	31.50	31.65	31.05	31.60	61,750	31.399	-0.16%
2008-07-23	0	31.65	31.65	31.70	31.65	32.55	109,750	3,497,575	31.869	31.65	31.65	31.70	31.65	32.55	109,750	31.869	-3.51%
2008-07-22	0	32.80	32.80	33.00	32.45	32.80	49,500	1,614,813	32.622	32.80	32.80	33.00	32.45	32.80	49,500	32.622	0.77%
2008-07-21	0	32.55	32.50	32.60	32.00	32.60	72,500	2,351,625	32.436	32.55	32.50	32.60	32.00	32.60	72,500	32.436	-0.91%
2008-07-18	0	32.85	32.80	33.30	32.50	33.00	66,250	2,177,963	32.875	32.85	32.80	33.30	32.50	33.00	66,250	32.875	-2.52%
2008-07-17	0	33.70	33.60	33.70	33.60	34.05	40,250	1,360,125	33.792	33.70	33.60	33.70	33.60	34.05	40,250	33.792	-1.32%
2008-07-16	0	34.15	34.10	34.15	33.95	34.65	63,500	2,160,838	34.029	34.15	34.10	34.15	33.95	34.65	63,500	34.029	-1.73%
2008-07-15	0	34.75	34.75	34.85	34.70	35.10	46,000	1,601,550	34.816	34.75	34.75	34.85	34.70	35.10	46,000	34.816	-0.57%
2008-07-14	0	34.95	35.00	35.10	34.95	35.10	104,500	3,657,288	34.998	34.95	35.00	35.10	34.95	35.10	104,500	34.998	0.00%
2008-07-11	0	34.95	34.90	34.95	34.70	35.00	41,000	1,429,313	34.861	34.95	34.90	34.95	34.70	35.00	41,000	34.861	2.34%
2008-07-10	0	34.15	34.10	34.15	34.10	34.30	67,250	2,298,263	34.175	34.15	34.10	34.15	34.10	34.30	67,250	34.175	0.15%
2008-07-09	0	34.10	34.05	34.20	33.85	34.50	112,750	3,828,063	33.952	34.10	34.05	34.20	33.85	34.50	112,750	33.952	-1.30%
2008-07-08	0	34.55	34.50	34.70	34.55	35.35	94,000	3,267,563	34.761	34.55	34.50	34.70	34.55	35.35	94,000	34.761	-2.95%
2008-07-07	0	35.60	35.50	35.60	35.40	36.10	72,000	2,570,963	35.708	35.60	35.50	35.60	35.40	36.10	72,000	35.708	-1.25%
2008-07-04	0	36.05	36.05	36.10	35.95	36.95	82,000	2,955,225	36.039	36.05	36.05	36.10	35.95	36.95	82,000	36.039	-0.14%
2008-07-03	0	36.10	36.10	36.15	36.00	36.15	114,500	4,126,050	36.035	36.10	36.10	36.15	36.00	36.15	114,500	36.035	1.26%
2008-07-02	0	35.65	35.60	35.65	35.55	35.70	85,250	3,040,063	35.661	35.65	35.60	35.65	35.55	35.70	85,250	35.661	0.28%
2008-06-30	0	35.55	35.50	35.70	35.25	35.55	69,000	2,447,350	35.469	35.55	35.50	35.70	35.25	35.55	69,000	35.469	0.14%
2008-06-27	0	35.50	35.45	35.50	34.70	35.50	52,750	1,862,388	35.306	35.50	35.45	35.50	34.70	35.50	52,750	35.306	3.20%
2008-06-26	0	34.40	34.20	34.40	34.25	34.80	38,000	1,306,900	34.392	34.40	34.20	34.40	34.25	34.80	38,000	34.392	-0.43%
2008-06-25	0	34.55	34.50	34.55	34.50	35.00	35,250	1,217,900	34.550	34.55	34.50	34.55	34.50	35.00	35,250	34.550	-0.58%
2008-06-24	0	34.75	34.70	35.00	34.55	35.00	22,250	771,750	34.685	34.75	34.70	35.00	34.55	35.00	22,250	34.685	0.14%
2008-06-23	0	34.70	34.65	34.75	34.45	34.70	42,500	1,466,900	34.515	34.70	34.65	34.75	34.45	34.70	42,500	34.515	1.46%
2008-06-20	0	34.20	34.20	34.25	34.00	34.65	53,500	1,830,238	34.210	34.20	34.20	34.25	34.00	34.65	53,500	34.210	-1.30%
2008-06-19	0	34.65	34.65	34.75	34.60	34.80	35,000	1,214,950	34.713	34.65	34.65	34.75	34.60	34.80	35,000	34.713	0.58%
2008-06-18	0	34.45	34.35	34.45	34.30	34.45	24,750	851,300	34.396	34.45	34.35	34.45	34.30	34.45	24,750	34.396	0.44%
2008-06-17	0	34.30	34.25	34.30	33.95	34.30	34,250	1,168,263	34.110	34.30	34.25	34.30	33.95	34.30	34,250	34.110	1.33%
2008-06-16	0	33.85	33.85	33.90	33.85	33.95	30,500	1,034,063	33.904	33.85	33.85	33.90	33.85	33.95	30,500	33.904	0.00%
2008-06-13	0	33.85	33.75	33.85	33.80	33.90	43,250	1,462,513	33.815	33.85	33.75	33.85	33.80	33.90	43,250	33.815	0.74%
2008-06-12	0	33.60	33.50	33.60	33.10	33.65	110,500	3,692,638	33.418	33.60	33.50	33.60	33.10	33.65	110,500	33.418	2.13%
2008-06-11	0	32.90	32.90	32.95	32.80	33.00	30,250	993,838	32.854	32.90	32.90	32.95	32.80	33.00	30,250	32.854	-0.15%
2008-06-10	0	32.95	32.45	32.95	32.90	33.20	191,500	6,341,113	33.113	32.95	32.45	32.95	32.90	33.20	191,500	33.113	1.85%
2008-06-06	0	32.35	32.30	32.45	31.60	32.40	117,000	3,782,225	32.327	32.35	32.30	32.45	31.60	32.40	117,000	32.327	2.54%
2008-06-05	0	31.55	31.50	31.60	31.50	31.60	18,750	591,963	31.571	31.55	31.50	31.60	31.50	31.60	18,750	31.571	-0.16%
2008-06-04	0	31.60	31.60	31.70	31.60	32.30	96,500	3,059,100	31.701	31.60	31.60	31.70	31.60	32.30	96,500	31.701	-2.47%
2008-06-03	0	32.40	32.25	32.50	31.80	32.40	495,250	15,994,113	32.295	32.40	32.25	32.50	31.80	32.40	495,250	32.295	2.05%
2008-06-02	0	31.75	31.75	31.90	31.75	32.00	154,000	4,909,125	31.877	31.75	31.75	31.90	31.75	32.00	154,000	31.877	0.32%
2008-05-30	0	31.65	31.60	31.70	31.55	32.45	58,000	1,842,225	31.763	31.65	31.60	31.70	31.55	32.45	58,000	31.763	-2.62%
2008-05-29	0	32.50	32.45	32.50	32.30	32.50	30,750	996,700	32.413	32.50	32.45	32.50	32.30	32.50	30,750	32.413	0.78%
2008-05-28	0	32.25	32.20	32.30	32.10	32.70	71,000	2,288,200	32.228	32.25	32.20	32.30	32.10	32.70	71,000	32.228	-1.68%
2008-05-27	0	32.80	32.80	32.85	32.80	32.95	58,250	1,915,075	32.877	32.80	32.80	32.85	32.80	32.95	58,250	32.877	-0.30%
2008-05-26	0	32.90	32.80	32.90	32.70	32.90	63,000	2,069,813	32.854	32.90	32.80	32.90	32.70	32.90	63,000	32.854	0.77%
2008-05-23	0	32.65	32.45	32.65	32.45	33.90	60,176	1,964,416	32.645	32.65	32.45	32.65	32.45	33.90	60,176	32.645	-1.80%
2008-05-22	0	33.25	33.20	33.25	33.00	33.25	67,250	2,231,275	33.179	33.25	33.20	33.25	33.00	33.25	67,250	33.179	2.31%
2008-05-21	0	32.50	32.40	32.50	32.30	32.50	58,750	1,907,825	32.474	32.50	32.40	32.50	32.30	32.50	58,750	32.474	1.09%
2008-05-20	0	32.15	32.10	32.15	32.10	33.00	36,500	1,175,825	32.214	32.15	32.10	32.15	32.10	33.00	36,500	32.214	-0.77%
2008-05-19	0	32.40	32.30	32.40	32.20	32.40	134,750	4,344,638	32.242	32.40	32.30	32.40	32.20	32.40	134,750	32.242	1.25%
2008-05-16	0	32.00	31.95	32.00	31.95	32.00	6,250	199,838	31.974	32.00	31.95	32.00	31.95	32.00	6,250	31.974	0.31%
2008-05-15	0	31.90	31.90	32.00	31.80	32.60	36,000	1,146,650	31.851	31.90	31.90	32.00	31.80	32.60	36,000	31.851	-0.78%
2008-05-14	0	32.15	32.00	32.15	32.05	32.30	42,500	1,368,713	32.205	32.15	32.00	32.15	32.05	32.30	42,500	32.205	-0.16%
2008-05-13	0	32.20	32.00	32.20	31.95	32.20	384,250	12,291,863	31.989	32.20	32.00	32.20	31.95	32.20	384,250	31.989	0.78%
2008-05-09	0	31.95	31.95	32.00	31.90	32.05	93,500	2,989,100	31.969	31.95	31.95	32.00	31.90	32.05	93,500	31.969	0.79%
2008-05-08	0	31.70	31.65	31.70	31.65	31.80	36,750	1,165,338	31.710	31.70	31.65	31.70	31.65	31.80	36,750	31.710	0.32%
2008-05-07	0	31.60	31.60	31.70	31.50	31.90	48,750	1,541,088	31.612	31.60	31.60	31.70	31.50	31.90	48,750	31.612	0.64%
2008-05-06	0	31.40	31.35	31.40	31.25	31.45	55,750	1,745,625	31.312	31.40	31.35	31.40	31.25	31.45	55,750	31.312	1.78%
2008-05-05	0	30.85	30.85	30.90	30.80	30.90	101,500	3,131,275	30.850	30.85	30.85	30.90	30.80	30.90	101,500	30.850	2.15%
2008-05-02	0	30.20	30.15	30.20	30.15	31.15	50,250	1,522,588	30.300	30.20	30.15	30.20	30.15	31.15	50,250	30.300	-3.05%
2008-04-30	0	31.15	31.10	31.15	31.00	31.20	85,250	2,648,963	31.073	31.15	31.10	31.15	31.00	31.20	85,250	31.073	-1.11%
2008-04-29	0	31.50	31.55	31.65	31.50	31.65	77,250	2,434,600	31.516	31.50	31.55	31.65	31.50	31.65	77,250	31.516	-0.63%
2008-04-28	0	31.70	31.70	31.75	31.20	31.75	83,750	2,652,688	31.674	31.70	31.70	31.75	31.20	31.75	83,750	31.674	1.60%
2008-04-25	0	31.20	31.20	31.25	31.20	31.80	100,000	3,130,025	31.300	31.20	31.20	31.25	31.20	31.80	100,000	31.300	-2.04%
2008-04-24	0	31.85	31.85	31.90	31.75	31.90	158,750	5,049,050	31.805	31.85	31.85	31.90	31.75	31.90	158,750	31.805	-0.16%
2008-04-23	0	31.90	31.90	31.95	31.85	32.00	179,750	5,733,513	31.897	31.90	31.90	31.95	31.85	32.00	179,750	31.897	1.75%
2008-04-22	0	31.35	31.35	31.45	31.30	31.70	76,500	2,396,963	31.333	31.35	31.35	31.45	31.30	31.70	76,500	31.333	-1.10%
2008-04-21	0	31.70	31.65	31.70	31.60	31.80	67,000	2,126,700	31.742	31.70	31.65	31.70	31.60	31.80	67,000	31.742	0.00%
2008-04-18	0	31.70	31.70	31.75	31.70	31.75	21,750	689,638	31.707	31.70	31.70	31.75	31.70	31.75	21,750	31.707	0.00%
2008-04-17	0	31.70	31.70	31.75	31.60	31.80	56,250	1,784,175	31.719	31.70	31.70	31.75	31.60	31.80	56,250	31.719	0.79%
2008-04-16	0	31.45	31.45	31.50	31.40	31.50	127,000	3,998,400	31.483	31.45	31.45	31.50	31.40	31.50	127,000	31.483	0.48%
2008-04-15	0	31.30	31.10	31.30	31.00	31.30	202,750	6,326,975	31.206	31.30	31.10	31.30	31.00	31.30	202,750	31.206	2.12%
2008-04-14	0	30.65	30.65	30.80	30.55	30.80	38,750	1,188,125	30.661	30.65	30.65	30.80	30.55	30.80	38,750	30.661	-0.65%
2008-04-11	0	30.85	30.90	30.95	30.65	30.95	171,750	5,310,138	30.918	30.85	30.90	30.95	30.65	30.95	171,750	30.918	-0.80%
2008-04-10	0	31.10	30.90	31.10	30.50	31.10	127,750	3,959,350	30.993	31.10	30.90	31.10	30.50	31.10	127,750	30.993	3.32%
2008-04-09	0	30.10	30.10	30.15	30.05	30.30	80,000	2,408,700	30.109	30.10	30.10	30.15	30.05	30.30	80,000	30.109	-0.66%
2008-04-08	0	30.30	30.30	30.40	30.30	30.45	49,000	1,486,063	30.328	30.30	30.30	30.40	30.30	30.45	49,000	30.328	1.34%
2008-04-07	0	29.90	29.90	30.00	29.80	30.10	60,000	1,798,938	29.982	29.90	29.90	30.00	29.80	30.10	60,000	29.982	0.50%
2008-04-03	0	29.75	29.70	29.75	29.50	29.80	26,250	777,738	29.628	29.75	29.70	29.75	29.50	29.80	26,250	29.628	2.59%
2008-04-02	0	29.00	29.00	29.20	28.85	29.20	151,250	4,381,463	28.968	29.00	29.00	29.20	28.85	29.20	151,250	28.968	0.00%
2008-04-01	0	29.00	28.90	29.00	29.00	29.25	63,500	1,849,875	29.132	29.00	28.90	29.00	29.00	29.25	63,500	29.132	-3.01%
2008-03-31	0	29.90	29.85	29.90	29.75	30.00	35,750	1,065,600	29.807	29.90	29.85	29.90	29.75	30.00	35,750	29.807	-0.99%
2008-03-28	0	30.20	30.05	30.20	30.00	30.25	75,250	2,265,438	30.105	30.20	30.05	30.20	30.00	30.25	75,250	30.105	0.50%
2008-03-27	0	30.05	30.05	30.10	30.00	30.20	90,000	2,711,388	30.127	30.05	30.05	30.10	30.00	30.20	90,000	30.127	1.18%
2008-03-26	0	29.70	29.65	29.70	29.45	29.70	85,250	2,525,613	29.626	29.70	29.65	29.70	29.45	29.70	85,250	29.626	1.71%
2008-03-25	0	29.20	29.00	29.20	28.80	29.20	115,500	3,347,025	28.979	29.20	29.00	29.20	28.80	29.20	115,500	28.979	1.21%
2008-03-20	0	28.85	28.85	28.90	28.85	29.05	507,250	14,677,150	28.935	28.85	28.85	28.90	28.85	29.05	507,250	28.935	-5.41%
2008-03-19	0	30.50	30.50	30.55	30.20	30.55	88,500	2,693,700	30.437	30.50	30.50	30.55	30.20	30.55	88,500	30.437	1.84%
2008-03-18	0	29.95	29.90	29.95	29.60	30.80	431,750	12,942,763	29.977	29.95	29.90	29.95	29.60	30.80	431,750	29.977	-5.67%
2008-03-17	0	31.75	31.45	31.75	31.45	32.00	144,250	4,581,363	31.760	31.75	31.45	31.75	31.45	32.00	144,250	31.760	-0.78%
2008-03-14	0	32.00	31.90	32.00	31.75	32.00	309,250	9,870,975	31.919	32.00	31.90	32.00	31.75	32.00	309,250	31.919	0.95%
2008-03-13	0	31.70	31.60	31.70	31.45	31.70	112,000	3,545,775	31.659	31.70	31.60	31.70	31.45	31.70	112,000	31.659	0.79%
2008-03-12	0	31.45	31.40	31.45	31.25	31.55	99,500	3,122,300	31.380	31.45	31.40	31.45	31.25	31.55	99,500	31.380	0.64%
2008-03-11	0	31.25	31.15	31.35	31.00	31.35	99,500	3,096,375	31.119	31.25	31.15	31.35	31.00	31.35	99,500	31.119	1.63%
2008-03-10	0	30.75	30.75	30.80	30.65	31.45	183,500	5,660,975	30.850	30.75	30.75	30.80	30.65	31.45	183,500	30.850	-2.23%
2008-03-07	0	31.45	31.40	31.55	31.40	32.00	213,250	6,720,200	31.513	31.45	31.40	31.55	31.40	32.00	213,250	31.513	-1.41%
2008-03-06	0	31.90	31.85	31.90	31.60	31.95	97,250	3,096,888	31.845	31.90	31.85	31.90	31.60	31.95	97,250	31.845	3.24%
2008-03-05	0	30.90	30.90	31.00	30.80	31.35	233,095	7,214,073	30.949	30.90	30.90	31.00	30.80	31.35	233,095	30.949	-2.22%
2008-03-04	0	31.60	31.55	31.80	31.40	31.75	779,000	24,695,350	31.701	31.60	31.55	31.80	31.40	31.75	779,000	31.701	0.16%
2008-03-03	0	31.55	31.55	31.60	31.25	31.60	157,250	4,937,888	31.402	31.55	31.55	31.60	31.25	31.60	157,250	31.402	0.32%
2008-02-29	0	31.45	31.40	31.80	31.00	31.45	397,000	12,448,838	31.357	31.45	31.40	31.80	31.00	31.45	397,000	31.357	2.44%
2008-02-28	0	30.70	30.65	31.00	30.50	31.30	330,750	10,128,563	30.623	30.70	30.65	31.00	30.50	31.30	330,750	30.623	-0.65%
2008-02-27	0	30.90	30.85	31.40	30.70	30.90	200,000	6,157,088	30.785	30.90	30.85	31.40	30.70	30.90	200,000	30.785	2.15%
2008-02-26	0	30.25	30.20	30.25	30.15	30.45	116,000	3,518,113	30.329	30.25	30.20	30.25	30.15	30.45	116,000	30.329	-0.49%
2008-02-25	0	30.40	30.35	30.40	30.30	30.40	150,500	4,571,450	30.375	30.40	30.35	30.40	30.30	30.40	150,500	30.375	1.33%
2008-02-22	0	30.00	29.90	30.40	29.90	31.00	125,500	3,763,550	29.988	30.00	29.90	30.40	29.90	31.00	125,500	29.988	-0.50%
2008-02-21	0	30.15	30.10	30.70	30.00	30.20	306,250	9,212,900	30.083	30.15	30.10	30.70	30.00	30.20	306,250	30.083	0.84%
2008-02-20	0	29.90	29.85	29.90	29.65	29.90	172,250	5,141,663	29.850	29.90	29.85	29.90	29.65	29.90	172,250	29.850	1.70%
2008-02-19	0	29.40	29.35	29.40	29.25	29.40	48,750	1,429,913	29.332	29.40	29.35	29.40	29.25	29.40	48,750	29.332	0.86%
2008-02-18	0	29.15	29.10	29.20	29.05	29.20	84,500	2,463,000	29.148	29.15	29.10	29.20	29.05	29.20	84,500	29.148	0.52%
2008-02-15	0	29.00	29.00	29.30	29.00	29.15	52,750	1,532,663	29.055	29.00	29.00	29.30	29.00	29.15	52,750	29.055	0.87%
2008-02-14	0	28.75	28.70	28.75	28.45	28.75	22,750	651,988	28.659	28.75	28.70	28.75	28.45	28.75	22,750	28.659	1.41%
2008-02-13	0	28.35	28.15	28.35	28.35	28.60	68,500	1,943,538	28.373	28.35	28.15	28.35	28.35	28.60	68,500	28.373	-0.87%
2008-02-12	0	28.60	28.55	28.60	28.40	28.60	36,500	1,041,913	28.546	28.60	28.55	28.60	28.40	28.60	36,500	28.546	0.70%
2008-02-11	0	28.40	28.35	28.40	28.35	28.50	19,500	554,800	28.451	28.40	28.35	28.40	28.35	28.50	19,500	28.451	3.84%
2008-02-06	0	27.35	27.35	27.55	27.35	27.55	12,000	329,100	27.425	27.35	27.35	27.55	27.35	27.55	12,000	27.425	-1.80%
2008-02-05	0	27.85	27.70	27.85	27.80	27.85	15,424	429,533	27.848	27.85	27.70	27.85	27.80	27.85	15,424	27.848	0.54%
2008-02-04	0	27.70	27.65	27.70	27.50	28.00	15,500	428,513	27.646	27.70	27.65	27.70	27.50	28.00	15,500	27.646	-1.07%
2008-02-01	0	28.00	27.85	28.00	27.85	28.00	11,750	327,725	27.891	28.00	27.85	28.00	27.85	28.00	11,750	27.891	0.72%
2008-01-31	0	27.80	27.80	27.90	27.80	27.90	18,750	522,675	27.876	27.80	27.80	27.90	27.80	27.90	18,750	27.876	-0.18%
2008-01-30	0	27.85	27.75	27.85	27.75	27.85	42,000	1,169,150	27.837	27.85	27.75	27.85	27.75	27.85	42,000	27.837	1.64%
2008-01-29	0	27.40	27.50	27.60	27.40	27.65	29,250	802,925	27.450	27.40	27.50	27.60	27.40	27.65	29,250	27.450	0.74%
2008-01-28	0	27.20	27.20	27.35	27.15	27.20	5,000	135,800	27.160	27.20	27.20	27.35	27.15	27.20	5,000	27.160	0.00%
2008-01-25	0	27.20	27.20	28.00	27.00	27.25	16,250	441,550	27.172	27.20	27.20	28.00	27.00	27.25	16,250	27.172	2.06%
2008-01-24	0	26.65	26.60	26.65	26.60	26.75	19,500	520,513	26.693	26.65	26.60	26.65	26.60	26.75	19,500	26.693	-1.11%
2008-01-23	0	26.95	26.90	27.00	26.30	27.00	41,500	1,112,950	26.818	26.95	26.90	27.00	26.30	27.00	41,500	26.818	2.47%
2008-01-22	0	26.30	26.00	26.50	26.30	26.85	254,250	6,736,613	26.496	26.30	26.00	26.50	26.30	26.85	254,250	26.496	-3.49%
2008-01-21	0	27.25	27.20	27.25	27.15	27.40	27,000	735,413	27.238	27.25	27.20	27.25	27.15	27.40	27,000	27.238	0.37%
2008-01-18	0	27.15	27.15	27.35	27.10	27.30	59,750	1,623,875	27.178	27.15	27.15	27.35	27.10	27.30	59,750	27.178	-0.73%
2008-01-17	0	27.35	27.25	27.35	27.25	27.40	101,500	2,780,275	27.392	27.35	27.25	27.35	27.25	27.40	101,500	27.392	0.00%
2008-01-16	0	27.35	27.30	27.35	27.30	27.55	91,000	2,497,338	27.443	27.35	27.30	27.35	27.30	27.55	91,000	27.443	-2.15%
2008-01-15	0	27.95	27.90	28.05	27.75	28.05	109,750	3,074,100	28.010	27.95	27.90	28.05	27.75	28.05	109,750	28.010	0.36%
2008-01-14	0	27.85	27.80	27.85	27.65	27.85	44,750	1,241,175	27.736	27.85	27.80	27.85	27.65	27.85	44,750	27.736	0.91%
2008-01-11	0	27.60	27.60	27.70	27.50	27.75	39,250	1,083,225	27.598	27.60	27.60	27.70	27.50	27.75	39,250	27.598	-0.54%
2008-01-10	0	27.75	27.70	27.75	27.70	27.80	79,750	2,213,450	27.755	27.75	27.70	27.75	27.70	27.80	79,750	27.755	-0.89%
2008-01-09	0	28.00	27.95	28.00	27.75	28.00	228,750	6,393,925	27.952	28.00	27.95	28.00	27.75	28.00	228,750	27.952	1.63%
2008-01-08	0	27.55	27.50	27.55	27.40	27.70	64,250	1,767,200	27.505	27.55	27.50	27.55	27.40	27.70	64,250	27.505	-0.54%
2008-01-07	0	27.70	27.65	27.75	27.55	28.00	122,000	3,381,025	27.713	27.70	27.65	27.75	27.55	28.00	122,000	27.713	-0.89%
2008-01-04	0	27.95	27.90	27.95	27.90	28.00	182,674	5,106,438	27.954	27.95	27.90	27.95	27.90	28.00	182,674	27.954	0.36%
2008-01-03	0	27.85	27.80	27.85	27.70	27.90	168,750	4,697,088	27.835	27.85	27.80	27.85	27.70	27.90	168,750	27.835	1.83%
2008-01-02	0	27.35	27.20	27.35	27.20	27.35	32,000	873,700	27.303	27.35	27.20	27.35	27.20	27.35	32,000	27.303	1.30%
2007-12-31	0	27.00	27.00	27.10	27.00	27.10	20,750	562,050	27.087	27.00	27.00	27.10	27.00	27.10	20,750	27.087	-0.37%
2007-12-28	0	27.10	27.10	27.20	27.10	27.20	4,000	108,750	27.188	27.10	27.10	27.20	27.10	27.20	4,000	27.188	-0.18%
2007-12-27	0	27.15	27.00	27.20	27.00	27.20	27,250	738,275	27.093	27.15	27.00	27.20	27.00	27.20	27,250	27.093	1.31%
2007-12-24	0	26.80	26.60	26.80	26.55	26.80	11,000	294,113	26.738	26.80	26.60	26.80	26.55	26.80	11,000	26.738	1.13%
2007-12-21	0	26.50	26.45	26.55	26.45	26.50	9,250	244,975	26.484	26.50	26.45	26.55	26.45	26.50	9,250	26.484	-0.19%
2007-12-20	0	26.55	26.35	26.55	26.25	26.55	9,750	257,838	26.445	26.55	26.35	26.55	26.25	26.55	9,750	26.445	1.34%
2007-12-19	0	26.20	26.15	26.20	26.10	26.30	16,250	427,050	26.280	26.20	26.15	26.20	26.10	26.30	16,250	26.280	0.38%
2007-12-18	0	26.10	26.10	26.30	26.10	26.30	42,250	1,106,175	26.182	26.10	26.10	26.30	26.10	26.30	42,250	26.182	-0.76%
2007-12-17	0	26.30	26.15	26.35	26.20	27.00	19,750	524,550	26.559	26.30	26.15	26.35	26.20	27.00	19,750	26.559	-1.31%
2007-12-14	0	26.65	26.60	26.75	26.65	26.80	17,750	475,113	26.767	26.65	26.60	26.75	26.65	26.80	17,750	26.767	0.19%
2007-12-13	0	26.60	26.60	26.70	26.50	26.70	18,000	479,375	26.632	26.60	26.60	26.70	26.50	26.70	18,000	26.632	2.11%
2007-12-12	0	26.05	26.00	26.10	26.00	26.10	32,500	847,425	26.075	26.05	26.00	26.10	26.00	26.10	32,500	26.075	0.58%
2007-12-11	0	25.90	25.90	26.00	25.75	25.90	56,000	1,442,900	25.766	25.90	25.90	26.00	25.75	25.90	56,000	25.766	0.19%
2007-12-10	0	25.85	25.75	25.85	25.80	26.00	42,500	1,098,063	25.837	25.85	25.75	25.85	25.80	26.00	42,500	25.837	0.39%
2007-12-07	0	25.75	25.70	25.90	25.70	25.75	24,000	617,050	25.710	25.75	25.70	25.90	25.70	25.75	24,000	25.710	0.78%
2007-12-06	0	25.55	25.50	25.55	25.50	25.75	35,250	901,275	25.568	25.55	25.50	25.55	25.50	25.75	35,250	25.568	-0.78%
2007-12-05	0	25.75	25.70	25.75	25.70	25.75	23,250	597,950	25.718	25.75	25.70	25.75	25.70	25.75	23,250	25.718	0.39%
2007-12-04	0	25.65	25.60	25.65	25.60	25.70	22,750	584,225	25.680	25.65	25.60	25.65	25.60	25.70	22,750	25.680	-0.19%
2007-12-03	0	25.70	25.70	25.75	25.55	25.75	26,000	668,013	25.693	25.70	25.70	25.75	25.55	25.75	26,000	25.693	-0.39%
2007-11-30	0	25.80	25.80	25.90	25.75	25.90	9,000	232,100	25.789	25.80	25.80	25.90	25.75	25.90	9,000	25.789	-1.34%
2007-11-29	0	26.15	25.80	26.15	25.75	26.15	18,500	480,163	25.955	26.15	25.80	26.15	25.75	26.15	18,500	25.955	0.19%
2007-11-28	0	26.10	26.05	26.15	26.10	26.15	23,500	614,125	26.133	26.10	26.05	26.15	26.10	26.15	23,500	26.133	-0.76%
2007-11-27	0	26.30	26.30	26.55	26.25	26.60	21,500	567,075	26.376	26.30	26.30	26.55	26.25	26.60	21,500	26.376	-1.50%
2007-11-26	0	26.70	26.60	26.80	26.55	26.75	8,250	219,375	26.591	26.70	26.60	26.80	26.55	26.75	8,250	26.591	0.95%
2007-11-23	0	26.45	26.35	26.45	26.40	26.50	5,500	145,513	26.457	26.45	26.35	26.45	26.40	26.50	5,500	26.457	0.00%
2007-11-22	0	26.45	26.30	26.45	26.30	26.50	3,000	79,325	26.442	26.45	26.30	26.45	26.30	26.50	3,000	26.442	-0.19%
2007-11-21	0	26.50	26.50	26.65	26.35	26.65	49,250	1,308,188	26.562	26.50	26.50	26.65	26.35	26.65	49,250	26.562	1.73%
2007-11-20	0	26.05	26.00	26.10	25.75	26.05	45,500	1,175,450	25.834	26.05	26.00	26.10	25.75	26.05	45,500	25.834	-1.14%
2007-11-19	0	26.35	26.20	26.35	26.20	26.40	3,250	85,425	26.285	26.35	26.20	26.35	26.20	26.40	3,250	26.285	1.15%
2007-11-16	0	26.05	26.00	26.05	26.00	26.10	17,500	456,050	26.060	26.05	26.00	26.05	26.00	26.10	17,500	26.060	-1.14%
2007-11-15	0	26.35	26.25	26.35	26.30	26.40	10,000	263,263	26.326	26.35	26.25	26.35	26.30	26.40	10,000	26.326	0.96%
2007-11-14	0	26.10	26.00	26.10	25.80	26.10	33,750	878,000	26.015	26.10	26.00	26.10	25.80	26.10	33,750	26.015	0.00%
2007-11-13	0	26.10	26.10	26.20	26.00	26.25	23,250	607,013	26.108	26.10	26.10	26.20	26.00	26.25	23,250	26.108	-0.95%
2007-11-12	0	26.35	26.35	26.40	26.35	26.60	10,750	283,950	26.414	26.35	26.35	26.40	26.35	26.60	10,750	26.414	-1.31%
2007-11-09	0	26.70	26.60	26.70	26.40	26.70	19,250	512,763	26.637	26.70	26.60	26.70	26.40	26.70	19,250	26.637	0.75%
2007-11-08	0	26.50	26.50	26.55	26.30	27.50	84,250	2,238,763	26.573	26.50	26.50	26.55	26.30	27.50	84,250	26.573	-1.49%
2007-11-07	0	26.90	26.85	26.90	26.75	26.90	49,250	1,322,138	26.845	26.90	26.85	26.90	26.75	26.90	49,250	26.845	2.67%
2007-11-06	0	26.20	26.20	26.45	26.10	26.20	8,250	215,975	26.179	26.20	26.20	26.45	26.10	26.20	8,250	26.179	0.19%
2007-11-05	0	26.15	26.10	26.20	26.10	26.25	30,750	805,963	26.210	26.15	26.10	26.20	26.10	26.25	30,750	26.210	0.19%
2007-11-02	0	26.10	26.05	26.10	26.00	26.20	28,250	738,538	26.143	26.10	26.05	26.10	26.00	26.20	28,250	26.143	-1.32%
2007-11-01	0	26.45	26.25	26.45	26.20	26.50	27,500	726,325	26.412	26.45	26.25	26.45	26.20	26.50	27,500	26.412	3.12%
2007-10-31	0	25.65	25.65	25.70	25.50	25.90	33,500	862,288	25.740	25.65	25.65	25.70	25.50	25.90	33,500	25.740	-1.54%
2007-10-30	0	26.05	26.00	26.05	26.00	26.05	49,750	1,295,600	26.042	26.05	26.00	26.05	26.00	26.05	49,750	26.042	0.19%
2007-10-29	0	26.00	26.00	26.05	25.90	26.05	36,000	937,525	26.042	26.00	26.00	26.05	25.90	26.05	36,000	26.042	0.58%
2007-10-26	0	25.85	25.65	25.85	25.45	25.85	22,500	577,050	25.647	25.85	25.65	25.85	25.45	25.85	22,500	25.647	3.19%
2007-10-25	0	25.05	25.05	25.15	25.05	25.05	5,000	125,450	25.090	25.05	25.05	25.15	25.05	25.05	5,000	25.090	0.60%
2007-10-24	0	24.90	24.85	25.05	24.90	25.05	6,750	168,550	24.970	24.90	24.85	25.05	24.90	25.05	6,750	24.970	-0.40%
2007-10-23	0	25.00	24.95	25.10	24.95	25.15	14,250	356,838	25.041	25.00	24.95	25.10	24.95	25.15	14,250	25.041	-1.19%
2007-10-22	0	25.30	25.10	25.30	25.10	25.40	22,750	573,188	25.195	25.30	25.10	25.30	25.10	25.40	22,750	25.195	-0.20%
2007-10-18	0	25.35	25.10	25.35	25.10	25.35	24,500	616,188	25.151	25.35	25.10	25.35	25.10	25.35	24,500	25.151	0.40%
2007-10-17	0	25.25	25.15	25.25	25.30	25.30	250	6,325	25.300	25.25	25.15	25.25	25.30	25.30	250	25.300	-0.20%
2007-10-16	0	25.30	25.20	25.30	25.00	26.00	23,750	599,113	25.226	25.30	25.20	25.30	25.00	26.00	23,750	25.226	1.81%
2007-10-15	0	24.85	24.85	24.95	24.75	24.90	8,500	211,063	24.831	24.85	24.85	24.95	24.75	24.90	8,500	24.831	0.81%
2007-10-12	0	24.65	24.65	24.70	24.55	24.70	8,750	215,038	24.576	24.65	24.65	24.70	24.55	24.70	8,750	24.576	0.82%
2007-10-11	0	24.45	24.35	24.45	24.40	25.00	6,000	147,750	24.625	24.45	24.35	24.45	24.40	25.00	6,000	24.625	0.62%
2007-10-10	0	24.30	24.20	24.30	24.20	24.30	4,000	96,975	24.244	24.30	24.20	24.30	24.20	24.30	4,000	24.244	1.25%
2007-10-09	0	24.00	24.00	24.15	24.00	24.15	26,500	639,488	24.132	24.00	24.00	24.15	24.00	24.15	26,500	24.132	-1.84%
2007-10-08	0	24.45	24.45	24.55	24.35	24.60	43,500	1,064,900	24.480	24.45	24.45	24.55	24.35	24.60	43,500	24.480	-0.20%
2007-10-05	0	24.50	24.45	24.50	24.45	24.50	13,500	330,450	24.478	24.50	24.45	24.50	24.45	24.50	13,500	24.478	0.82%
2007-10-04	0	24.30	24.25	24.40	24.25	24.35	18,871	458,528	24.298	24.30	24.25	24.40	24.25	24.35	18,871	24.298	-0.41%
2007-10-03	0	24.40	24.40	24.45	24.40	24.60	36,750	900,938	24.515	24.40	24.40	24.45	24.40	24.60	36,750	24.515	-1.21%
2007-10-02	0	24.70	24.65	24.70	24.65	24.85	41,000	1,015,300	24.763	24.70	24.65	24.70	24.65	24.85	41,000	24.763	-2.18%
2007-09-28	0	25.25	25.20	25.25	25.00	25.25	28,500	714,950	25.086	25.25	25.20	25.25	25.00	25.25	28,500	25.086	1.61%
2007-09-27	0	24.85	24.85	24.95	24.80	24.90	6,250	155,100	24.816	24.85	24.85	24.95	24.80	24.90	6,250	24.816	-0.20%
2007-09-25	0	24.90	24.80	24.90	24.90	24.95	20,000	498,325	24.916	24.90	24.80	24.90	24.90	24.95	20,000	24.916	0.00%
2007-09-24	0	24.90	24.85	24.90	24.90	25.00	56,750	1,413,713	24.911	24.90	24.85	24.90	24.90	25.00	56,750	24.911	0.40%
2007-09-21	0	24.80	24.75	24.80	24.70	24.95	13,000	323,050	24.850	24.80	24.75	24.80	24.70	24.95	13,000	24.850	1.22%
2007-09-20	0	24.50	24.50	24.70	24.45	24.70	38,000	933,175	24.557	24.50	24.50	24.70	24.45	24.70	38,000	24.557	-0.41%
2007-09-19	0	24.60	24.55	24.60	24.50	24.65	45,750	1,126,313	24.619	24.60	24.55	24.60	24.50	24.65	45,750	24.619	1.44%
2007-09-18	0	24.25	24.25	24.30	24.20	24.25	8,000	193,700	24.213	24.25	24.25	24.30	24.20	24.25	8,000	24.213	0.83%
2007-09-17	0	24.05	24.00	24.10	23.95	24.10	211,750	5,090,563	24.040	24.05	24.00	24.10	23.95	24.10	211,750	24.040	1.26%
2007-09-14	0	23.75	23.75	23.90	23.75	23.90	10,000	237,688	23.769	23.75	23.75	23.90	23.75	23.90	10,000	23.769	-0.84%
2007-09-13	0	23.95	23.85	23.95	23.55	24.00	9,500	226,788	23.872	23.95	23.85	23.95	23.55	24.00	9,500	23.872	1.70%
2007-09-12	0	23.55	23.50	23.60	23.50	23.55	30,000	705,325	23.511	23.55	23.50	23.60	23.50	23.55	30,000	23.511	0.00%
2007-09-11	0	23.55	23.40	23.55	23.35	23.55	11,500	269,750	23.457	23.55	23.40	23.55	23.35	23.55	11,500	23.457	1.51%
2007-09-10	0	23.20	23.20	23.35	23.20	23.30	3,750	87,150	23.240	23.20	23.20	23.35	23.20	23.30	3,750	23.240	-0.43%
2007-09-07	0	23.30	23.10	23.30	23.30	23.30	7,000	163,100	23.300	23.30	23.10	23.30	23.30	23.30	7,000	23.300	-0.21%
2007-09-06	0	23.35	23.10	23.35	23.35	23.35	2,750	64,213	23.350	23.35	23.10	23.35	23.35	23.35	2,750	23.350	-0.43%
2007-09-05	0	23.45	23.30	23.45	23.20	23.45	16,250	379,088	23.328	23.45	23.30	23.45	23.20	23.45	16,250	23.328	2.18%
2007-09-04	0	22.95	22.95	23.00	22.95	23.00	2,000	45,950	22.975	22.95	22.95	23.00	22.95	23.00	2,000	22.975	0.22%
2007-09-03	0	22.90	22.90	23.00	22.90	22.90	2,500	57,250	22.900	22.90	22.90	23.00	22.90	22.90	2,500	22.900	0.22%
2007-08-31	0	22.85	22.80	22.90	22.85	22.85	5,000	114,250	22.850	22.85	22.80	22.90	22.85	22.85	5,000	22.850	0.22%
2007-08-30	0	22.80	22.80	23.00	22.75	22.95	52,000	1,183,100	22.752	22.80	22.80	23.00	22.75	22.95	52,000	22.752	0.88%
2007-08-29	0	22.60	22.55	24.00	22.55	22.80	13,750	310,600	22.589	22.60	22.55	24.00	22.55	22.80	13,750	22.589	-0.22%
2007-08-28	0	22.65	22.65	22.80	22.65	22.85	41,000	933,263	22.763	22.65	22.65	22.80	22.65	22.85	41,000	22.763	0.22%
2007-08-27	0	22.60	22.60	22.80	22.60	22.70	5,000	113,450	22.690	22.60	22.60	22.80	22.60	22.70	5,000	22.690	0.00%
2007-08-24	0	22.60	22.60	23.00	-	-	0	0	-	22.60	22.60	23.00	-	-	0	-	0.00%
2007-08-23	0	22.60	22.30	22.60	22.35	22.60	13,000	293,250	22.558	22.60	22.30	22.60	22.35	22.60	13,000	22.558	1.35%
2007-08-22	0	22.30	22.30	22.55	22.25	22.25	4,750	105,688	22.250	22.30	22.30	22.55	22.25	22.25	4,750	22.250	-0.67%
2007-08-21	0	22.45	22.45	22.70	22.45	22.65	10,250	230,488	22.487	22.45	22.45	22.70	22.45	22.65	10,250	22.487	-1.10%
2007-08-20	0	22.70	22.65	22.70	22.70	22.75	18,250	414,475	22.711	22.70	22.65	22.70	22.70	22.75	18,250	22.711	0.89%
2007-08-17	0	22.50	22.50	22.60	22.35	22.75	22,750	515,113	22.642	22.50	22.50	22.60	22.35	22.75	22,750	22.642	-2.17%
2007-08-16	0	23.00	22.80	23.00	23.00	23.10	17,500	403,213	23.041	23.00	22.80	23.00	23.00	23.10	17,500	23.041	-0.65%
2007-08-15	0	23.15	23.00	23.15	23.40	23.40	1,000	23,400	23.400	23.15	23.00	23.15	23.40	23.40	1,000	23.400	-0.64%
2007-08-14	0	23.30	23.10	23.60	23.10	23.30	7,000	162,963	23.280	23.30	23.10	23.60	23.10	23.30	7,000	23.280	0.22%
2007-08-13	0	23.25	23.25	23.45	23.15	23.20	159,500	3,700,350	23.200	23.25	23.25	23.45	23.15	23.20	159,500	23.200	0.22%
2007-08-10	0	23.20	23.20	23.35	23.20	23.30	8,750	203,700	23.280	23.20	23.20	23.35	23.20	23.30	8,750	23.280	-1.07%
2007-08-09	0	23.45	23.40	23.45	23.50	23.50	8,000	188,000	23.500	23.45	23.40	23.45	23.50	23.50	8,000	23.500	0.00%
2007-08-08	0	23.45	23.35	23.45	23.45	23.45	750	17,588	23.451	23.45	23.35	23.45	23.45	23.45	750	23.451	0.43%
2007-08-07	0	23.35	23.30	23.40	23.35	23.40	14,500	339,200	23.393	23.35	23.30	23.40	23.35	23.40	14,500	23.393	-0.64%
2007-08-06	0	23.50	23.45	23.70	23.50	23.75	9,000	212,213	23.579	23.50	23.45	23.70	23.50	23.75	9,000	23.579	-1.88%
2007-08-03	0	23.95	23.95	24.00	23.80	24.00	6,250	148,975	23.836	23.95	23.95	24.00	23.80	24.00	6,250	23.836	-0.21%
2007-08-02	0	24.00	23.90	24.05	23.90	24.00	20,500	491,950	23.998	24.00	23.90	24.05	23.90	24.00	20,500	23.998	-0.83%
2007-08-01	0	24.20	24.10	24.20	24.05	24.25	22,000	529,563	24.071	24.20	24.10	24.20	24.05	24.25	22,000	24.071	1.47%
2007-07-31	0	23.85	23.85	24.00	23.85	24.00	11,000	262,675	23.880	23.85	23.85	24.00	23.85	24.00	11,000	23.880	0.42%
2007-07-30	0	23.75	23.75	23.85	23.75	23.80	10,500	249,475	23.760	23.75	23.75	23.85	23.75	23.80	10,500	23.760	1.06%
2007-07-27	0	23.50	23.50	23.65	23.50	23.65	21,500	506,213	23.545	23.50	23.50	23.65	23.50	23.65	21,500	23.545	-1.47%
2007-07-26	0	23.85	23.85	23.95	23.75	23.75	4,000	95,125	23.781	23.85	23.85	23.95	23.75	23.75	4,000	23.781	0.42%
2007-07-25	0	23.75	23.65	24.00	23.55	23.80	26,250	622,600	23.718	23.75	23.65	24.00	23.55	23.80	26,250	23.718	-0.63%
2007-07-24	0	23.90	23.80	23.90	23.65	23.95	15,750	376,363	23.896	23.90	23.80	23.90	23.65	23.95	15,750	23.896	-0.83%
2007-07-23	0	24.10	24.00	24.10	24.00	24.20	25,750	620,750	24.107	24.10	24.00	24.10	24.00	24.20	25,750	24.107	-0.41%
2007-07-20	0	24.20	24.15	24.40	24.10	24.20	11,000	265,800	24.164	24.20	24.15	24.40	24.10	24.20	11,000	24.164	0.41%
2007-07-19	0	24.10	24.00	24.10	23.95	24.10	6,250	149,725	23.956	24.10	24.00	24.10	23.95	24.10	6,250	23.956	1.26%
2007-07-18	0	23.80	23.80	23.90	23.80	23.90	14,750	352,288	23.884	23.80	23.80	23.90	23.80	23.90	14,750	23.884	-0.63%
2007-07-17	0	23.95	23.90	24.00	23.95	23.95	32,250	772,375	23.950	23.95	23.90	24.00	23.95	23.95	32,250	23.950	-0.83%
2007-07-16	0	24.15	24.15	24.20	24.10	24.20	5,500	132,713	24.130	24.15	24.15	24.20	24.10	24.20	5,500	24.130	0.62%
2007-07-13	0	24.00	24.00	24.05	23.95	24.05	6,750	161,988	23.998	24.00	24.00	24.05	23.95	24.05	6,750	23.998	0.21%
2007-07-12	0	23.95	23.95	24.15	23.90	23.95	2,500	59,763	23.905	23.95	23.95	24.15	23.90	23.95	2,500	23.905	0.42%
2007-07-11	0	23.85	23.85	24.05	23.85	24.00	15,000	358,350	23.890	23.85	23.85	24.05	23.85	24.00	15,000	23.890	0.21%
2007-07-10	0	23.80	23.80	23.85	23.80	23.85	4,750	113,200	23.832	23.80	23.80	23.85	23.80	23.85	4,750	23.832	0.21%
2007-07-09	0	23.75	23.75	23.80	23.70	23.80	14,750	350,225	23.744	23.75	23.75	23.80	23.70	23.80	14,750	23.744	0.64%
2007-07-06	0	23.60	23.40	23.80	23.40	23.65	11,000	259,438	23.585	23.60	23.40	23.80	23.40	23.65	11,000	23.585	0.43%
2007-07-05	0	23.50	23.50	23.55	23.50	23.55	24,750	581,800	23.507	23.50	23.50	23.55	23.50	23.55	24,750	23.507	0.43%
2007-07-04	0	23.40	23.40	23.50	22.90	23.40	1,250	28,875	23.100	23.40	23.40	23.50	22.90	23.40	1,250	23.100	0.00%
2007-07-03	0	23.40	23.30	23.50	23.40	23.55	22,750	533,663	23.458	23.40	23.30	23.50	23.40	23.55	22,750	23.458	0.00%
2007-06-29	0	23.40	23.30	23.45	23.30	23.40	12,750	297,475	23.331	23.40	23.30	23.45	23.30	23.40	12,750	23.331	0.43%
2007-06-28	0	23.30	23.30	23.40	23.20	23.30	7,250	168,600	23.255	23.30	23.30	23.40	23.20	23.30	7,250	23.255	0.65%
2007-06-27	0	23.15	23.05	23.15	23.00	23.15	1,750	40,363	23.065	23.15	23.05	23.15	23.00	23.15	1,750	23.065	-0.43%
2007-06-26	0	23.25	23.10	23.30	23.30	23.30	7,250	168,925	23.300	23.25	23.10	23.30	23.30	23.30	7,250	23.300	0.43%
2007-06-25	0	23.15	23.10	23.30	23.15	23.20	10,250	237,825	23.202	23.15	23.10	23.30	23.15	23.20	10,250	23.202	-0.86%
2007-06-22	0	23.35	23.30	23.35	23.30	23.40	14,250	332,263	23.317	23.35	23.30	23.35	23.30	23.40	14,250	23.317	-0.43%
2007-06-21	0	23.45	23.45	23.65	23.45	23.50	15,250	358,463	23.506	23.45	23.45	23.65	23.45	23.50	15,250	23.506	-0.42%
2007-06-20	0	23.55	23.55	23.65	23.50	23.85	433,000	10,178,763	23.508	23.55	23.55	23.65	23.50	23.85	433,000	23.508	-1.26%
2007-06-18	0	23.85	23.75	23.85	23.60	23.85	63,250	1,507,250	23.830	23.85	23.75	23.85	23.60	23.85	63,250	23.830	1.27%
2007-06-15	0	23.55	23.45	23.55	23.35	23.60	48,000	1,129,300	23.527	23.55	23.45	23.55	23.35	23.60	48,000	23.527	1.95%
2007-06-14	0	23.10	23.10	23.30	23.00	23.30	51,250	1,180,275	23.030	23.10	23.10	23.30	23.00	23.30	51,250	23.030	0.43%
2007-06-13	0	23.00	23.00	23.05	22.95	23.05	7,750	178,213	22.995	23.00	23.00	23.05	22.95	23.05	7,750	22.995	-0.65%
2007-06-12	0	23.15	22.95	23.15	22.90	23.20	5,750	132,438	23.033	23.15	22.95	23.15	22.90	23.20	5,750	23.033	1.09%
2007-06-11	0	22.90	22.90	22.95	22.90	23.10	21,750	499,188	22.951	22.90	22.90	22.95	22.90	23.10	21,750	22.951	-1.51%
2007-06-08	0	23.25	23.20	23.30	23.25	23.35	7,500	174,625	23.283	23.25	23.20	23.30	23.25	23.35	7,500	23.283	-0.43%
2007-06-07	0	23.35	23.20	23.35	23.35	23.35	500	11,675	23.350	23.35	23.20	23.35	23.35	23.35	500	23.350	0.65%
2007-06-06	0	23.20	23.20	23.40	23.20	23.25	117,000	2,714,588	23.202	23.20	23.20	23.40	23.20	23.25	117,000	23.202	-0.22%
2007-06-05	0	23.25	23.25	23.45	23.25	23.40	13,000	303,338	23.334	23.25	23.25	23.45	23.25	23.40	13,000	23.334	0.00%
2007-06-04	0	23.25	23.20	23.25	23.15	23.25	14,500	337,000	23.241	23.25	23.20	23.25	23.15	23.25	14,500	23.241	0.43%
2007-06-01	0	23.15	23.15	23.25	23.00	23.25	7,750	180,013	23.227	23.15	23.15	23.25	23.00	23.25	7,750	23.227	0.65%
2007-05-31	0	23.00	22.95	23.00	23.00	23.00	12,000	276,000	23.000	23.00	22.95	23.00	23.00	23.00	12,000	23.000	0.66%
2007-05-30	0	22.85	22.80	22.90	22.70	23.20	39,000	894,663	22.940	22.85	22.80	22.90	22.70	23.20	39,000	22.940	-1.51%
2007-05-29	0	23.20	23.05	23.20	23.20	23.20	2,750	63,800	23.200	23.20	23.05	23.20	23.20	23.20	2,750	23.200	0.00%
2007-05-28	0	23.20	23.20	23.25	23.15	23.20	15,500	359,350	23.184	23.20	23.20	23.25	23.15	23.20	15,500	23.184	0.22%
2007-05-25	0	23.15	23.10	23.15	23.05	23.25	39,750	920,325	23.153	23.15	23.10	23.15	23.05	23.25	39,750	23.153	-0.43%
2007-05-23	0	23.25	23.20	23.25	23.20	23.30	29,250	680,288	23.258	23.25	23.20	23.25	23.20	23.30	29,250	23.258	-1.06%
2007-05-22	0	23.50	23.45	23.50	23.35	23.50	9,500	222,988	23.472	23.50	23.45	23.50	23.35	23.50	9,500	23.472	0.64%
2007-05-21	0	23.35	23.30	23.35	23.30	23.35	445,750	10,387,188	23.303	23.35	23.30	23.35	23.30	23.35	445,750	23.303	0.21%
2007-05-18	0	23.30	23.05	23.30	23.00	23.30	4,500	104,150	23.144	23.30	23.05	23.30	23.00	23.30	4,500	23.144	1.30%
2007-05-17	0	23.00	22.95	23.00	23.00	23.05	6,250	144,013	23.042	23.00	22.95	23.00	23.00	23.05	6,250	23.042	0.22%
2007-05-16	0	22.95	22.95	23.05	22.90	23.05	2,750	63,313	23.023	22.95	22.95	23.05	22.90	23.05	2,750	23.023	0.44%
2007-05-15	0	22.85	22.85	22.95	22.80	22.95	16,250	372,013	22.893	22.85	22.85	22.95	22.80	22.95	16,250	22.893	-0.65%
2007-05-14	0	23.00	23.00	23.15	22.85	22.90	17,750	406,125	22.880	23.00	23.00	23.15	22.85	22.90	17,750	22.880	0.44%
2007-05-11	0	22.90	22.85	22.90	22.80	22.90	19,750	451,325	22.852	22.90	22.85	22.90	22.80	22.90	19,750	22.852	-0.43%
2007-05-10	0	23.00	22.95	23.00	23.00	23.00	12,750	293,250	23.000	23.00	22.95	23.00	23.00	23.00	12,750	23.000	0.44%
2007-05-09	0	22.90	22.90	23.00	22.90	23.00	17,250	396,138	22.965	22.90	22.90	23.00	22.90	23.00	17,250	22.965	-0.22%
2007-05-08	0	22.95	22.90	22.95	22.80	23.15	52,000	1,193,963	22.961	22.95	22.90	22.95	22.80	23.15	52,000	22.961	-0.65%
2007-05-07	0	23.10	23.10	23.15	23.10	23.20	76,500	1,771,150	23.152	23.10	23.10	23.15	23.10	23.20	76,500	23.152	-0.22%
2007-05-04	0	23.15	23.10	23.15	23.15	23.15	49,500	1,145,925	23.150	23.15	23.10	23.15	23.15	23.15	49,500	23.150	0.22%
2007-05-03	0	23.10	23.00	23.10	23.05	23.10	17,000	391,975	23.057	23.10	23.00	23.10	23.05	23.10	17,000	23.057	-0.22%
2007-05-02	0	23.15	23.10	23.15	23.05	23.25	14,250	330,013	23.159	23.15	23.10	23.15	23.05	23.25	14,250	23.159	-0.43%
2007-04-30	0	23.25	23.20	23.25	23.25	23.25	19,250	447,563	23.250	23.25	23.20	23.25	23.25	23.25	19,250	23.250	0.87%
2007-04-27	0	23.05	23.00	23.05	23.00	23.50	240,750	5,556,113	23.078	23.05	23.00	23.05	23.00	23.50	240,750	23.078	-1.71%
2007-04-26	0	23.45	23.40	-	23.40	23.50	913,500	21,383,225	23.408	23.45	23.40	-	23.40	23.50	913,500	23.408

---

Copyright & disclaimer, Privacy policy

Back to top

---