Mirae Asset Horizons S&P Emerging Asia Consumer ETF: Unit HKD

• Key Data
• Financials

Exchange	Code	Listed	Last trade	Delisted
HKCIS	03054	2012-01-27	2017-11-02	2017-12-29	Docs

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

• Daily
• Weekly
• Monthly
• Yearly
• Parallel trading

Stock code:

Historic prices

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

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2017-12-28	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-27	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-22	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-21	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-20	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-19	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-18	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-15	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-14	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-13	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-12	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-11	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-08	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-07	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-06	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-05	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-04	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-12-01	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-30	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-29	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-28	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-27	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-24	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-23	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-22	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-21	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-20	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-17	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-16	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-15	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-14	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-13	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-10	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-09	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-08	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-07	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-06	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-03	1	-	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-02	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-11-01	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-31	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-30	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-27	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-26	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-25	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-24	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-23	0	25.15	23.00	-	-	-	0	0	-	25.15	23.00	-	-	-	0	-	0.00%
2017-10-20	0	25.15	23.80	-	-	-	0	0	-	25.15	23.80	-	-	-	0	-	0.00%
2017-10-19	0	25.15	-	-	-	-	0	0	-	25.15	-	-	-	-	0	-	0.00%
2017-10-18	0	25.15	-	-	25.15	25.15	1,000	25,150	25.150	25.15	-	-	25.15	25.15	1,000	25.150	-0.20%
2017-10-17	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-10-16	0	25.20	25.20	-	-	-	0	0	-	25.20	25.20	-	-	-	0	-	0.00%
2017-10-13	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-10-12	0	25.20	-	-	-	-	0	0	-	25.20	-	-	-	-	0	-	0.00%
2017-10-11	0	25.20	-	-	25.20	25.20	500	12,600	25.200	25.20	-	-	25.20	25.20	500	25.200	3.28%
2017-10-10	0	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-10-09	0	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-10-06	0	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-10-04	0	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.00%
2017-10-03	0	24.40	-	-	-	-	0	0	-	24.40	-	-	-	-	0	-	0.21%
2017-09-29	0	24.35	-	-	-	-	0	0	-	24.35	-	-	-	-	0	-	0.00%
2017-09-28	0	24.35	-	-	-	-	0	0	-	24.35	-	-	-	-	0	-	-1.42%
2017-09-27	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2017-09-26	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2017-09-25	0	24.70	-	-	-	-	0	0	-	24.70	-	-	-	-	0	-	0.00%
2017-09-22	0	24.70	24.60	-	24.70	24.70	500	12,350	24.700	24.70	24.60	-	24.70	24.70	500	24.700	-5.18%
2017-09-21	0	26.05	-	26.05	-	-	0	0	-	26.05	-	26.05	-	-	0	-	-0.95%
2017-09-20	0	26.30	-	-	-	-	0	0	-	26.30	-	-	-	-	0	-	0.00%
2017-09-19	0	26.30	-	26.30	26.00	26.30	7,000	182,300	26.043	26.30	-	26.30	26.00	26.30	7,000	26.043	2.94%
2017-09-18	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-09-15	0	25.55	-	-	-	-	0	0	-	25.55	-	-	-	-	0	-	0.00%
2017-09-14	0	25.55	25.55	26.00	-	-	0	0	-	25.55	25.55	26.00	-	-	0	-	0.99%
2017-09-13	0	25.30	24.85	-	25.30	25.30	500	12,650	25.300	25.30	24.85	-	25.30	25.30	500	25.300	-2.69%
2017-09-12	0	26.00	25.75	-	25.10	26.00	8,500	218,750	25.735	26.00	25.75	-	25.10	26.00	8,500	25.735	-1.89%
2017-09-11	0	26.50	-	-	25.00	26.50	11,000	282,375	25.670	26.50	-	-	25.00	26.50	11,000	25.670	3.92%
2017-09-08	0	25.50	25.00	-	24.50	25.50	53,000	1,321,200	24.928	25.50	25.00	-	24.50	25.50	53,000	24.928	6.92%
2017-09-07	0	23.85	-	-	23.70	24.45	135,000	3,238,650	23.990	23.85	-	-	23.70	24.45	135,000	23.990	-2.45%
2017-09-06	0	24.45	23.95	-	24.45	24.45	5,000	122,250	24.450	24.45	23.95	-	24.45	24.45	5,000	24.450	0.00%
2017-09-05	0	24.45	24.45	-	-	-	0	0	-	24.45	24.45	-	-	-	0	-	0.00%
2017-09-04	0	24.45	24.45	-	-	-	5,000	122,250	24.450	24.45	24.45	-	-	-	5,000	24.450	1.03%
2017-09-01	0	24.20	24.20	-	-	-	0	0	-	24.20	24.20	-	-	-	0	-	0.00%
2017-08-31	0	24.20	24.20	-	-	-	0	0	-	24.20	24.20	-	-	-	0	-	0.00%
2017-08-30	0	24.20	24.20	-	-	-	0	0	-	24.20	24.20	-	-	-	0	-	0.00%
2017-08-29	0	24.20	24.20	-	-	-	0	0	-	24.20	24.20	-	-	-	0	-	0.00%
2017-08-28	0	24.20	24.20	-	-	-	0	0	-	24.20	24.20	-	-	-	0	-	1.04%
2017-08-25	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-24	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-22	0	23.95	23.60	-	-	-	0	0	-	23.95	23.60	-	-	-	0	-	0.00%
2017-08-21	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-18	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-17	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-16	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-15	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-08-14	0	23.95	23.35	-	-	-	0	0	-	23.95	23.35	-	-	-	0	-	0.00%
2017-08-11	0	23.95	22.50	-	-	-	0	0	-	23.95	22.50	-	-	-	0	-	0.00%
2017-08-10	0	23.95	22.50	-	23.95	23.95	4,000	95,800	23.950	23.95	22.50	-	23.95	23.95	4,000	23.950	0.21%
2017-08-09	0	23.90	23.50	-	-	-	0	0	-	23.90	23.50	-	-	-	0	-	0.00%
2017-08-08	0	23.90	22.50	-	-	-	0	0	-	23.90	22.50	-	-	-	0	-	0.00%
2017-08-07	0	23.90	22.50	-	23.90	23.90	600	14,320	23.867	23.90	22.50	-	23.90	23.90	600	23.867	1.27%
2017-08-04	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2017-08-03	0	23.60	-	-	-	-	0	0	-	23.60	-	-	-	-	0	-	0.00%
2017-08-02	0	23.60	-	-	23.60	23.60	2,500	59,000	23.600	23.60	-	-	23.60	23.60	2,500	23.600	-0.63%
2017-08-01	0	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2017-07-31	0	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2017-07-28	0	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2017-07-27	0	23.75	23.60	-	-	-	0	0	-	23.75	23.60	-	-	-	0	-	0.00%
2017-07-26	0	23.75	-	-	-	-	300	7,170	23.900	23.75	-	-	-	-	300	23.900	0.00%
2017-07-25	0	23.75	-	-	-	-	0	0	-	23.75	-	-	-	-	0	-	0.00%
2017-07-24	0	23.75	23.40	-	23.75	23.75	800	19,000	23.750	23.75	23.40	-	23.75	23.75	800	23.750	-0.63%
2017-07-21	0	23.90	23.65	-	-	-	0	0	-	23.90	23.65	-	-	-	0	-	-0.42%
2017-07-20	0	24.00	23.65	-	24.00	24.00	2,000	48,000	24.000	24.00	23.65	-	24.00	24.00	2,000	24.000	0.21%
2017-07-19	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-07-18	0	23.95	23.25	-	23.95	23.95	5,000	119,750	23.950	23.95	23.25	-	23.95	23.95	5,000	23.950	0.00%
2017-07-17	0	23.95	23.65	24.45	-	-	0	0	-	23.95	23.65	24.45	-	-	0	-	0.00%
2017-07-14	0	23.95	23.90	-	-	-	0	0	-	23.95	23.90	-	-	-	0	-	0.00%
2017-07-13	0	23.95	23.70	-	-	-	0	0	-	23.95	23.70	-	-	-	0	-	0.00%
2017-07-12	0	23.95	-	24.25	-	-	0	0	-	23.95	-	24.25	-	-	0	-	0.00%
2017-07-11	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	0.00%
2017-07-10	0	23.95	23.40	24.15	-	-	0	0	-	23.95	23.40	24.15	-	-	0	-	0.00%
2017-07-07	0	23.95	-	-	-	-	0	0	-	23.95	-	-	-	-	0	-	-0.21%
2017-07-06	0	24.00	-	24.25	-	-	0	0	-	24.00	-	24.25	-	-	0	-	0.00%
2017-07-05	0	24.00	-	-	-	-	0	0	-	24.00	-	-	-	-	0	-	0.00%
2017-07-04	0	24.00	-	-	24.00	24.00	2,000	48,000	24.000	24.00	-	-	24.00	24.00	2,000	24.000	1.27%
2017-07-03	0	23.70	-	24.35	-	-	0	0	-	23.70	-	24.35	-	-	0	-	0.00%
2017-06-30	0	23.70	-	-	-	-	0	0	-	23.70	-	-	-	-	0	-	0.00%
2017-06-29	0	23.70	23.30	23.95	23.70	23.70	2,000	47,400	23.700	23.70	23.30	23.95	23.70	23.70	2,000	23.700	1.94%
2017-06-28	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.00%
2017-06-27	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.00%
2017-06-26	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.00%
2017-06-23	0	23.25	-	-	-	-	0	0	-	23.25	-	-	-	-	0	-	0.00%
2017-06-22	0	23.25	23.05	-	23.25	23.25	2,500	58,125	23.250	23.25	23.05	-	23.25	23.25	2,500	23.250	-0.64%
2017-06-21	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-20	0	23.40	23.00	23.55	-	-	0	0	-	23.40	23.00	23.55	-	-	0	-	0.00%
2017-06-19	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-16	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-15	0	23.40	22.95	23.55	-	-	0	0	-	23.40	22.95	23.55	-	-	0	-	0.00%
2017-06-14	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-13	0	23.40	23.05	23.60	-	-	0	0	-	23.40	23.05	23.60	-	-	0	-	0.00%
2017-06-12	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-09	0	23.40	22.95	-	-	-	0	0	-	23.40	22.95	-	-	-	0	-	0.00%
2017-06-08	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-07	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-06	0	23.40	-	-	-	-	0	0	-	23.40	-	-	-	-	0	-	0.00%
2017-06-05	0	23.40	-	-	23.40	23.40	2,000	46,800	23.400	23.40	-	-	23.40	23.40	2,000	23.400	2.41%
2017-06-02	0	22.85	-	-	-	-	0	0	-	22.85	-	-	-	-	0	-	1.11%
2017-06-01	0	22.60	-	-	-	-	0	0	-	22.60	-	-	-	-	0	-	0.00%
2017-05-31	0	22.60	22.60	23.15	-	-	0	0	-	22.60	22.60	23.15	-	-	0	-	0.22%
2017-05-29	0	22.55	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2017-05-26	0	22.55	-	-	-	-	0	0	-	22.55	-	-	-	-	0	-	0.00%
2017-05-25	0	22.55	22.15	-	22.55	22.55	2,000	45,100	22.550	22.55	22.15	-	22.55	22.55	2,000	22.550	2.50%
2017-05-24	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2017-05-23	0	22.00	21.95	-	-	-	0	0	-	22.00	21.95	-	-	-	0	-	0.00%
2017-05-22	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2017-05-19	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2017-05-18	0	22.00	21.60	22.15	-	-	0	0	-	22.00	21.60	22.15	-	-	0	-	0.00%
2017-05-17	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2017-05-16	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2017-05-15	0	22.00	21.70	22.25	-	-	0	0	-	22.00	21.70	22.25	-	-	0	-	0.00%
2017-05-12	0	22.00	-	22.20	22.00	22.00	500	11,000	22.000	22.00	-	22.20	22.00	22.00	500	22.000	0.23%
2017-05-11	0	21.95	21.80	-	-	-	0	0	-	21.95	21.80	-	-	-	0	-	0.00%
2017-05-10	0	21.95	-	21.95	-	-	0	0	-	21.95	-	21.95	-	-	0	-	0.00%
2017-05-09	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2017-05-08	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	0.00%
2017-05-05	0	21.95	-	21.90	-	-	0	0	-	21.95	-	21.90	-	-	0	-	-0.23%
2017-05-04	0	22.00	21.45	22.00	-	-	0	0	-	22.00	21.45	22.00	-	-	0	-	0.00%
2017-05-02	0	22.00	21.65	22.15	-	-	0	0	-	22.00	21.65	22.15	-	-	0	-	0.00%
2017-04-28	0	22.00	21.45	-	-	-	0	0	-	22.00	21.45	-	-	-	0	-	0.00%
2017-04-27	0	22.00	-	-	22.00	22.00	2,000	44,000	22.000	22.00	-	-	22.00	22.00	2,000	22.000	0.92%
2017-04-26	0	21.80	-	-	-	-	0	0	-	21.80	-	-	-	-	0	-	0.00%
2017-04-25	0	21.80	-	-	21.80	21.80	2,500	54,500	21.800	21.80	-	-	21.80	21.80	2,500	21.800	1.87%
2017-04-24	0	21.40	21.35	-	-	-	0	0	-	21.40	21.35	-	-	-	0	-	0.00%
2017-04-21	0	21.40	-	-	-	-	0	0	-	21.40	-	-	-	-	0	-	0.00%
2017-04-20	0	21.40	21.25	-	21.40	21.50	14,000	299,800	21.414	21.40	21.25	-	21.40	21.50	14,000	21.414	0.71%
2017-04-19	0	21.25	-	-	21.25	21.25	2,500	53,125	21.250	21.25	-	-	21.25	21.25	2,500	21.250	-1.16%
2017-04-18	0	21.50	-	21.50	-	-	0	0	-	21.50	-	21.50	-	-	0	-	0.00%
2017-04-13	0	21.50	-	21.50	-	-	0	0	-	21.50	-	21.50	-	-	0	-	0.00%
2017-04-12	0	21.50	-	21.70	-	-	0	0	-	21.50	-	21.70	-	-	0	-	0.00%
2017-04-11	0	21.50	-	-	-	-	0	0	-	21.50	-	-	-	-	0	-	0.00%
2017-04-10	0	21.50	-	-	21.50	21.50	2,000	43,000	21.500	21.50	-	-	21.50	21.50	2,000	21.500	-0.92%
2017-04-07	0	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2017-04-06	0	21.70	-	-	-	-	0	0	-	21.70	-	-	-	-	0	-	0.00%
2017-04-05	0	21.70	-	-	21.70	21.70	1,000	21,700	21.700	21.70	-	-	21.70	21.70	1,000	21.700	1.17%
2017-04-03	0	21.45	21.45	21.60	-	-	0	0	-	21.45	21.45	21.60	-	-	0	-	0.00%
2017-03-31	0	21.45	21.15	21.65	-	-	0	0	-	21.45	21.15	21.65	-	-	0	-	0.00%
2017-03-30	0	21.45	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.00%
2017-03-29	0	21.45	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.00%
2017-03-28	0	21.45	-	21.85	-	-	0	0	-	21.45	-	21.85	-	-	0	-	0.00%
2017-03-27	0	21.45	-	21.65	-	-	0	0	-	21.45	-	21.65	-	-	0	-	0.00%
2017-03-24	0	21.45	-	-	-	-	0	0	-	21.45	-	-	-	-	0	-	0.00%
2017-03-23	0	21.45	-	21.65	21.45	21.45	1,000	21,450	21.450	21.45	-	21.65	21.45	21.45	1,000	21.450	1.18%
2017-03-22	0	21.20	-	-	-	-	0	0	-	21.20	-	-	-	-	0	-	0.00%
2017-03-21	0	21.20	21.15	21.70	-	-	0	0	-	21.20	21.15	21.70	-	-	0	-	0.24%
2017-03-20	0	21.15	-	21.70	-	-	0	0	-	21.15	-	21.70	-	-	0	-	0.00%
2017-03-17	0	21.15	21.10	-	-	-	0	0	-	21.15	21.10	-	-	-	0	-	0.00%
2017-03-16	0	21.15	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.95%
2017-03-15	0	20.95	-	-	-	-	0	0	-	20.95	-	-	-	-	0	-	0.48%
2017-03-14	0	20.85	-	21.40	-	-	0	0	-	20.85	-	21.40	-	-	0	-	0.24%
2017-03-13	0	20.80	20.85	-	-	-	0	0	-	20.80	20.85	-	-	-	0	-	0.00%
2017-03-10	0	20.80	-	21.00	-	-	0	0	-	20.80	-	21.00	-	-	0	-	0.00%
2017-03-09	0	20.80	20.45	-	-	-	0	0	-	20.80	20.45	-	-	-	0	-	0.00%
2017-03-08	0	20.80	20.55	21.10	-	-	0	0	-	20.80	20.55	21.10	-	-	0	-	0.00%
2017-03-07	0	20.80	20.55	-	-	-	0	0	-	20.80	20.55	-	-	-	0	-	0.00%
2017-03-06	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2017-03-03	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2017-03-02	0	20.80	20.55	21.10	-	-	0	0	-	20.80	20.55	21.10	-	-	0	-	0.00%
2017-03-01	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2017-02-28	0	20.80	-	21.00	-	-	0	0	-	20.80	-	21.00	-	-	0	-	0.00%
2017-02-27	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2017-02-24	0	20.80	20.50	21.05	-	-	0	0	-	20.80	20.50	21.05	-	-	0	-	0.00%
2017-02-23	0	20.80	20.60	-	-	-	0	0	-	20.80	20.60	-	-	-	0	-	0.00%
2017-02-22	0	20.80	-	-	20.80	20.80	16,000	332,800	20.800	20.80	-	-	20.80	20.80	16,000	20.800	0.73%
2017-02-21	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2017-02-20	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2017-02-17	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2017-02-16	0	20.65	-	-	20.65	20.65	12,500	258,125	20.650	20.65	-	-	20.65	20.65	12,500	20.650	-0.24%
2017-02-15	0	20.70	-	-	20.70	20.70	7,500	155,250	20.700	20.70	-	-	20.70	20.70	7,500	20.700	1.22%
2017-02-14	0	20.45	-	20.70	-	-	0	0	-	20.45	-	20.70	-	-	0	-	0.00%
2017-02-13	0	20.45	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	0.25%
2017-02-10	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2017-02-09	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.49%
2017-02-08	0	20.30	-	-	-	-	0	0	-	20.30	-	-	-	-	0	-	0.25%
2017-02-07	0	20.25	20.25	-	-	-	0	0	-	20.25	20.25	-	-	-	0	-	0.00%
2017-02-06	0	20.25	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.25%
2017-02-03	0	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.00%
2017-02-02	0	20.20	-	-	-	-	180	3,636	20.200	20.20	-	-	-	-	180	20.200	0.00%
2017-02-01	0	20.20	19.92	-	20.15	20.20	6,500	131,075	20.165	20.20	19.92	-	20.15	20.20	6,500	20.165	0.50%
2017-01-27	0	20.10	-	-	-	-	0	0	-	20.10	-	-	-	-	0	-	0.25%
2017-01-26	0	20.05	-	-	-	-	0	0	-	20.05	-	-	-	-	0	-	1.26%
2017-01-25	0	19.80	19.78	20.25	-	-	0	0	-	19.80	19.78	20.25	-	-	0	-	0.51%
2017-01-24	0	19.70	-	20.05	-	-	0	0	-	19.70	-	20.05	-	-	0	-	0.00%
2017-01-23	0	19.70	-	-	-	-	0	0	-	19.70	-	-	-	-	0	-	0.00%
2017-01-20	0	19.70	-	19.80	19.70	19.70	20,500	403,850	19.700	19.70	-	19.80	19.70	19.70	20,500	19.700	0.61%
2017-01-19	0	19.58	-	20.05	-	-	0	0	-	19.58	-	20.05	-	-	0	-	0.00%
2017-01-18	0	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2017-01-17	0	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2017-01-16	0	19.58	-	-	-	-	0	0	-	19.58	-	-	-	-	0	-	0.00%
2017-01-13	0	19.58	19.26	19.84	-	-	0	0	-	19.58	19.26	19.84	-	-	0	-	0.00%
2017-01-12	0	19.58	19.28	19.86	-	-	0	0	-	19.58	19.28	19.86	-	-	0	-	1.45%
2017-01-11	0	19.30	19.28	19.86	-	-	0	0	-	19.30	19.28	19.86	-	-	0	-	0.00%
2017-01-10	0	19.30	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	0.00%
2017-01-09	0	19.30	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	0.00%
2017-01-06	0	19.30	-	-	-	-	0	0	-	19.30	-	-	-	-	0	-	0.00%
2017-01-05	0	19.30	19.10	-	-	-	0	0	-	19.30	19.10	-	-	-	0	-	1.37%
2017-01-04	0	19.04	-	-	-	-	0	0	-	19.04	-	-	-	-	0	-	0.00%
2017-01-03	0	19.04	-	-	19.04	19.80	7,000	133,660	19.094	19.04	-	-	19.04	19.80	7,000	19.094	1.38%
2016-12-30	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-29	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-28	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-23	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-22	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-21	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-12-20	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	-2.49%
2016-12-19	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-16	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-15	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-14	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-13	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-12	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-09	0	19.26	-	-	-	-	0	0	-	19.26	-	-	-	-	0	-	0.00%
2016-12-08	0	19.26	-	-	19.26	19.26	7,000	134,820	19.260	19.26	-	-	19.26	19.26	7,000	19.260	2.01%
2016-12-07	0	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2016-12-06	0	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2016-12-05	0	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2016-12-02	0	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2016-12-01	0	18.88	-	-	-	-	0	0	-	18.88	-	-	-	-	0	-	0.00%
2016-11-30	0	18.88	-	19.10	18.88	18.88	11,000	207,680	18.880	18.88	-	19.10	18.88	18.88	11,000	18.880	0.75%
2016-11-29	0	18.74	-	-	-	-	0	0	-	18.74	-	-	-	-	0	-	0.00%
2016-11-28	0	18.74	-	-	18.74	18.74	6,000	112,440	18.740	18.74	-	-	18.74	18.74	6,000	18.740	-0.21%
2016-11-25	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2016-11-24	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	-0.11%
2016-11-23	0	18.80	-	-	-	-	5,000	93,000	18.600	18.80	-	-	-	-	5,000	18.600	0.00%
2016-11-22	0	18.80	-	-	-	-	0	0	-	18.80	-	-	-	-	0	-	-1.47%
2016-11-21	0	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2016-11-18	0	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2016-11-17	0	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2016-11-16	0	19.08	-	-	-	-	0	0	-	19.08	-	-	-	-	0	-	0.00%
2016-11-15	0	19.08	-	-	19.08	19.08	5,000	95,400	19.080	19.08	-	-	19.08	19.08	5,000	19.080	-6.70%
2016-11-14	0	20.45	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	0.00%
2016-11-11	0	20.45	-	-	-	-	0	0	-	20.45	-	-	-	-	0	-	0.00%
2016-11-10	0	20.45	-	-	20.45	20.45	2,000	40,900	20.450	20.45	-	-	20.45	20.45	2,000	20.450	0.99%
2016-11-09	0	20.25	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2016-11-08	0	20.25	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2016-11-07	0	20.25	-	-	-	-	0	0	-	20.25	-	-	-	-	0	-	0.00%
2016-11-04	0	20.25	-	20.25	-	-	0	0	-	20.25	-	20.25	-	-	0	-	-3.11%
2016-11-03	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-11-02	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-11-01	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-31	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-28	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-27	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-26	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-25	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-24	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-20	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-19	0	20.90	-	-	20.90	20.90	2,000	41,800	20.900	20.90	-	-	20.90	20.90	2,000	20.900	1.46%
2016-10-18	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2016-10-17	0	20.60	-	-	-	-	0	0	-	20.60	-	-	-	-	0	-	0.00%
2016-10-14	0	20.60	-	-	20.60	20.60	3,000	61,800	20.600	20.60	-	-	20.60	20.60	3,000	20.600	0.73%
2016-10-13	0	20.45	-	-	20.45	20.45	2,000	40,900	20.450	20.45	-	-	20.45	20.45	2,000	20.450	-2.15%
2016-10-12	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	0.00%
2016-10-11	0	20.90	-	-	-	-	0	0	-	20.90	-	-	-	-	0	-	-0.71%
2016-10-07	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-10-06	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-10-05	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-10-04	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-10-03	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-09-30	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-09-29	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	0.00%
2016-09-28	0	21.05	-	-	-	-	0	0	-	21.05	-	-	-	-	0	-	-0.47%
2016-09-27	0	21.15	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.00%
2016-09-26	0	21.15	-	-	-	-	0	0	-	21.15	-	-	-	-	0	-	0.00%
2016-09-23	0	21.15	-	-	21.15	21.15	3,000	63,450	21.150	21.15	-	-	21.15	21.15	3,000	21.150	-0.24%
2016-09-22	0	21.20	-	-	21.20	21.20	2,000	42,400	21.200	21.20	-	-	21.20	21.20	2,000	21.200	0.95%
2016-09-21	0	21.00	-	-	21.00	21.00	50,000	1,050,000	21.000	21.00	-	-	21.00	21.00	50,000	21.000	0.00%
2016-09-20	0	21.00	-	-	-	-	0	0	-	21.00	-	-	-	-	0	-	0.00%
2016-09-19	0	21.00	-	-	21.00	21.00	2,000	42,000	21.000	21.00	-	-	21.00	21.00	2,000	21.000	1.69%
2016-09-15	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2016-09-14	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2016-09-13	0	20.65	-	-	20.65	20.65	5,000	103,250	20.650	20.65	-	-	20.65	20.65	5,000	20.650	-4.18%
2016-09-12	0	21.55	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	0.00%
2016-09-09	0	21.55	-	-	-	-	0	0	-	21.55	-	-	-	-	0	-	0.00%
2016-09-08	0	21.55	-	-	21.55	21.55	2,000	43,100	21.550	21.55	-	-	21.55	21.55	2,000	21.550	1.17%
2016-09-07	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2016-09-06	0	21.30	-	-	21.30	21.30	2,000	42,600	21.300	21.30	-	-	21.30	21.30	2,000	21.300	2.65%
2016-09-05	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-09-02	0	20.75	-	-	20.75	20.75	8,000	166,000	20.750	20.75	-	-	20.75	20.75	8,000	20.750	0.00%
2016-09-01	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-31	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-30	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-29	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-26	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-25	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-24	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-23	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-22	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-19	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-18	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-17	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-16	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-15	0	20.75	-	-	-	-	0	0	-	20.75	-	-	-	-	0	-	0.00%
2016-08-12	0	20.75	-	-	20.60	20.75	22,000	455,750	20.716	20.75	-	-	20.60	20.75	22,000	20.716	0.97%
2016-08-11	0	20.55	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2016-08-10	0	20.55	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2016-08-09	0	20.55	-	-	-	-	0	0	-	20.55	-	-	-	-	0	-	0.00%
2016-08-08	0	20.55	-	-	20.55	20.55	3,000	61,650	20.550	20.55	-	-	20.55	20.55	3,000	20.550	1.73%
2016-08-05	0	20.20	-	-	-	-	0	0	-	20.20	-	-	-	-	0	-	0.00%
2016-08-04	0	20.20	-	-	20.20	20.20	1,000	20,200	20.200	20.20	-	-	20.20	20.20	1,000	20.200	1.51%
2016-08-03	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2016-08-01	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2016-07-29	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2016-07-28	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2016-07-27	0	19.90	-	-	-	-	0	0	-	19.90	-	-	-	-	0	-	0.00%
2016-07-26	0	19.90	-	-	19.90	19.90	1,000	19,900	19.900	19.90	-	-	19.90	19.90	1,000	19.900	0.61%
2016-07-25	0	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2016-07-22	0	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2016-07-21	0	19.78	-	19.78	19.78	19.78	500	9,890	19.780	19.78	-	19.78	19.78	19.78	500	19.780	0.00%
2016-07-20	0	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2016-07-19	0	19.78	-	-	-	-	0	0	-	19.78	-	-	-	-	0	-	0.00%
2016-07-18	0	19.78	-	19.78	18.98	19.78	109,000	2,123,080	19.478	19.78	-	19.78	18.98	19.78	109,000	19.478	1.33%
2016-07-15	0	19.52	-	-	19.52	19.52	10,000	195,200	19.520	19.52	-	-	19.52	19.52	10,000	19.520	1.24%
2016-07-14	0	19.28	-	-	-	-	0	0	-	19.28	-	-	-	-	0	-	0.00%
2016-07-13	0	19.28	-	19.38	-	-	0	0	-	19.28	-	19.38	-	-	0	-	0.00%
2016-07-12	0	19.28	-	-	19.10	19.28	21,000	402,720	19.177	19.28	-	-	19.10	19.28	21,000	19.177	0.94%
2016-07-11	0	19.10	19.10	19.26	-	-	0	0	-	19.10	19.10	19.26	-	-	0	-	1.27%
2016-07-08	0	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2016-07-07	0	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2016-07-06	0	18.86	-	-	-	-	0	0	-	18.86	-	-	-	-	0	-	0.00%
2016-07-05	0	18.86	-	-	18.86	18.86	9,000	169,740	18.860	18.86	-	-	18.86	18.86	9,000	18.860	-0.21%
2016-07-04	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-30	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-29	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-28	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-27	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-24	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-23	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-22	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-21	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-20	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-17	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-16	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-15	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-14	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-13	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-10	0	18.90	-	-	-	-	0	0	-	18.90	-	-	-	-	0	-	0.00%
2016-06-08	0	18.90	-	-	18.90	18.90	1,000	18,900	18.900	18.90	-	-	18.90	18.90	1,000	18.900	0.32%
2016-06-07	0	18.84	-	-	18.84	18.84	1,000	18,840	18.840	18.84	-	-	18.84	18.84	1,000	18.840	2.06%
2016-06-06	0	18.46	-	-	-	-	0	0	-	18.46	-	-	-	-	0	-	0.00%
2016-06-03	0	18.46	-	-	18.20	18.46	33,000	602,920	18.270	18.46	-	-	18.20	18.46	33,000	18.270	0.98%
2016-06-02	0	18.28	-	-	-	-	0	0	-	18.28	-	-	-	-	0	-	0.00%
2016-06-01	0	18.28	-	18.50	18.28	18.28	2,000	36,560	18.280	18.28	-	18.50	18.28	18.28	2,000	18.280	0.99%
2016-05-31	0	18.10	17.82	18.58	-	-	0	0	-	18.10	17.82	18.58	-	-	0	-	0.00%
2016-05-30	0	18.10	17.90	18.10	-	-	0	0	-	18.10	17.90	18.10	-	-	0	-	-2.79%
2016-05-27	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-26	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-25	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-24	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-23	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-20	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-19	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-18	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-17	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-16	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-13	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-12	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-11	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-10	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-09	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-06	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-05	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-04	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-05-03	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-29	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-28	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-27	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-26	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-25	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-22	0	18.62	-	-	-	-	0	0	-	18.62	-	-	-	-	0	-	0.00%
2016-04-21	0	18.62	-	-	18.50	18.62	1,500	27,870	18.580	18.62	-	-	18.50	18.62	1,500	18.580	-0.43%
2016-04-20	0	18.70	-	18.70	18.72	18.72	1,000	18,720	18.720	18.70	-	18.70	18.72	18.72	1,000	18.720	1.96%
2016-04-19	0	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2016-04-18	0	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2016-04-15	0	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2016-04-14	0	18.34	-	-	-	-	0	0	-	18.34	-	-	-	-	0	-	0.00%
2016-04-13	0	18.34	-	-	18.34	18.34	2,000	36,680	18.340	18.34	-	-	18.34	18.34	2,000	18.340	2.23%
2016-04-12	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-11	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-08	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-07	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-06	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-05	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-04-01	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-31	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-30	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-29	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-24	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-23	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-22	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-21	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2016-03-18	0	17.94	-	18.42	17.94	17.94	5,000	89,700	17.940	17.94	-	18.42	17.94	17.94	5,000	17.940	2.63%
2016-03-17	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-16	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-15	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-14	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-11	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-10	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-09	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-08	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-07	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-04	0	17.48	-	-	-	-	0	0	-	17.48	-	-	-	-	0	-	0.00%
2016-03-03	0	17.48	-	-	17.48	17.48	1,000	17,480	17.480	17.48	-	-	17.48	17.48	1,000	17.480	2.22%
2016-03-02	0	17.10	-	-	17.10	17.10	9,000	153,900	17.100	17.10	-	-	17.10	17.10	9,000	17.100	1.79%
2016-03-01	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-29	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-26	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-25	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-24	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-23	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-22	0	16.80	-	16.80	-	-	0	0	-	16.80	-	16.80	-	-	0	-	0.00%
2016-02-19	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-18	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-17	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-16	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-15	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-12	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-11	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-05	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-04	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-03	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-02	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-02-01	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-29	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-28	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-27	0	16.80	-	-	16.80	16.80	1,000	16,800	16.800	16.80	-	-	16.80	16.80	1,000	16.800	1.45%
2016-01-26	0	16.56	-	-	-	-	0	0	-	16.56	-	-	-	-	0	-	0.00%
2016-01-25	0	16.56	-	-	16.56	16.56	500	8,280	16.560	16.56	-	-	16.56	16.56	500	16.560	0.36%
2016-01-22	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2016-01-21	0	16.50	-	-	-	-	0	0	-	16.50	-	-	-	-	0	-	0.00%
2016-01-20	0	16.50	-	16.50	-	-	0	0	-	16.50	-	16.50	-	-	0	-	-1.79%
2016-01-19	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-18	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-15	0	16.80	-	-	-	-	0	0	-	16.80	-	-	-	-	0	-	0.00%
2016-01-14	0	16.80	-	16.80	-	-	0	0	-	16.80	-	16.80	-	-	0	-	-3.45%
2016-01-13	0	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2016-01-12	0	17.40	-	-	-	-	0	0	-	17.40	-	-	-	-	0	-	0.00%
2016-01-11	0	17.40	-	17.40	-	-	0	0	-	17.40	-	17.40	-	-	0	-	-2.79%
2016-01-08	0	17.90	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2016-01-07	0	17.90	-	-	-	-	0	0	-	17.90	-	-	-	-	0	-	0.00%
2016-01-06	0	17.90	-	17.90	-	-	0	0	-	17.90	-	17.90	-	-	0	-	-0.56%
2016-01-05	0	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2016-01-04	0	18.00	-	-	-	-	0	0	-	18.00	-	-	-	-	0	-	0.00%
2015-12-31	0	18.00	-	17.80	-	-	0	0	-	18.00	-	17.80	-	-	0	-	-1.10%
2015-12-30	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2015-12-29	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2015-12-28	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2015-12-24	0	18.20	-	-	-	-	0	0	-	18.20	-	-	-	-	0	-	0.00%
2015-12-23	0	18.20	-	-	18.20	18.20	1,000	18,200	18.200	18.20	-	-	18.20	18.20	1,000	18.200	1.00%
2015-12-22	0	18.02	-	-	18.02	18.02	2,500	45,050	18.020	18.02	-	-	18.02	18.02	2,500	18.020	-4.05%
2015-12-21	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-18	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-17	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-16	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-15	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-14	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-11	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-10	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-09	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-08	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-07	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-04	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-03	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-02	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-12-01	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-30	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-27	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-26	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-25	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-24	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-23	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-20	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-19	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-18	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-17	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-16	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-13	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-12	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-11	0	18.78	-	-	-	-	0	0	-	18.78	-	-	-	-	0	-	0.00%
2015-11-10	0	18.78	-	-	18.78	18.78	1,000	18,780	18.780	18.78	-	-	18.78	18.78	1,000	18.780	-2.09%
2015-11-09	0	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2015-11-06	0	19.18	-	-	-	-	0	0	-	19.18	-	-	-	-	0	-	0.00%
2015-11-05	0	19.18	-	-	19.18	19.18	1,000	19,180	19.180	19.18	-	-	19.18	19.18	1,000	19.180	1.37%
2015-11-04	0	18.92	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2015-11-03	0	18.92	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2015-11-02	0	18.92	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2015-10-30	0	18.92	-	-	-	-	0	0	-	18.92	-	-	-	-	0	-	0.00%
2015-10-29	0	18.92	-	-	18.92	18.92	1,000	18,920	18.920	18.92	-	-	18.92	18.92	1,000	18.920	-1.05%
2015-10-28	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-27	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-26	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-23	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-22	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-20	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-19	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-16	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-15	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-14	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-13	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-12	0	19.12	-	-	-	-	0	0	-	19.12	-	-	-	-	0	-	0.00%
2015-10-09	0	19.12	-	-	19.12	19.12	1,000	19,120	19.120	19.12	-	-	19.12	19.12	1,000	19.120	3.24%
2015-10-08	0	18.52	-	-	-	-	0	0	-	18.52	-	-	-	-	0	-	0.00%
2015-10-07	0	18.52	-	-	18.52	18.52	1,000	18,520	18.520	18.52	-	-	18.52	18.52	1,000	18.520	2.77%
2015-10-06	0	18.02	-	-	18.02	18.02	2,500	45,050	18.020	18.02	-	-	18.02	18.02	2,500	18.020	1.58%
2015-10-05	0	17.74	-	-	17.74	17.74	2,000	35,480	17.740	17.74	-	-	17.74	17.74	2,000	17.740	1.37%
2015-10-02	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-30	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-29	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-25	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-24	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-23	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-22	0	17.50	-	17.80	-	-	0	0	-	17.50	-	17.80	-	-	0	-	0.00%
2015-09-21	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-18	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-17	0	17.50	-	17.80	-	-	0	0	-	17.50	-	17.80	-	-	0	-	0.00%
2015-09-16	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-15	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-14	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-11	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-10	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-09	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-08	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-07	0	17.50	-	-	-	-	0	0	-	17.50	-	-	-	-	0	-	0.00%
2015-09-04	0	17.50	-	17.50	-	-	0	0	-	17.50	-	17.50	-	-	0	-	-1.46%
2015-09-02	0	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2015-09-01	0	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2015-08-31	0	17.76	-	-	-	-	0	0	-	17.76	-	-	-	-	0	-	0.00%
2015-08-28	0	17.76	-	-	17.76	17.76	500	8,880	17.760	17.76	-	-	17.76	17.76	500	17.760	-1.00%
2015-08-27	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2015-08-26	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2015-08-25	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2015-08-24	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2015-08-21	0	17.94	-	-	-	-	0	0	-	17.94	-	-	-	-	0	-	0.00%
2015-08-20	0	17.94	-	-	17.94	17.98	10,000	179,480	17.948	17.94	-	-	17.94	17.98	10,000	17.948	-8.47%
2015-08-19	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-18	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-17	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-14	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-13	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-12	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-11	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-10	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-07	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-06	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-05	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-04	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-08-03	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-07-31	0	19.60	-	-	-	-	0	0	-	19.60	-	-	-	-	0	-	0.00%
2015-07-30	0	19.60	-	19.60	-	-	0	0	-	19.60	-	19.60	-	-	0	-	-2.00%
2015-07-29	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2015-07-28	0	20.00	-	-	-	-	0	0	-	20.00	-	-	-	-	0	-	0.00%
2015-07-27	0	20.00	-	20.00	-	-	0	0	-	20.00	-	20.00	-	-	0	-	-1.96%
2015-07-24	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-23	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-22	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-21	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-20	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-17	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-16	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-15	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-14	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-13	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-10	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-09	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-08	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-07-07	0	20.40	-	-	20.40	20.40	1,000	20,400	20.400	20.40	-	-	20.40	20.40	1,000	20.400	0.99%
2015-07-06	0	20.20	-	-	20.20	20.20	1,000	20,200	20.200	20.20	-	-	20.20	20.20	1,000	20.200	-2.88%
2015-07-03	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2015-07-02	0	20.80	-	-	20.80	20.80	3,000	62,400	20.800	20.80	-	-	20.80	20.80	3,000	20.800	1.96%
2015-06-30	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-06-29	0	20.40	-	-	-	-	0	0	-	20.40	-	-	-	-	0	-	0.00%
2015-06-26	0	20.40	-	20.40	-	-	0	0	-	20.40	-	20.40	-	-	0	-	-1.92%
2015-06-25	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2015-06-24	0	20.80	20.35	20.95	-	-	0	0	-	20.80	20.35	20.95	-	-	0	-	0.00%
2015-06-23	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2015-06-22	0	20.80	-	-	-	-	0	0	-	20.80	-	-	-	-	0	-	0.00%
2015-06-19	0	20.80	20.15	-	20.80	20.80	3,000	62,400	20.800	20.80	20.15	-	20.80	20.80	3,000	20.800	0.97%
2015-06-18	0	20.60	20.05	-	20.05	20.60	5,500	111,925	20.350	20.60	20.05	-	20.05	20.60	5,500	20.350	0.24%
2015-06-17	0	20.55	20.00	-	20.55	20.60	3,000	61,775	20.592	20.55	20.00	-	20.55	20.60	3,000	20.592	-6.38%
2015-06-16	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-15	0	21.95	21.40	-	-	-	0	0	-	21.95	21.40	-	-	-	0	-	0.00%
2015-06-12	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-11	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-10	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-09	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-08	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-05	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-04	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-03	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-02	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-06-01	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-05-29	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-05-28	0	21.95	-	-	21.95	21.95	3,500	76,825	21.950	21.95	-	-	21.95	21.95	3,500	21.950	1.15%
2015-05-27	0	21.70	-	-	21.70	21.70	30,000	651,000	21.700	21.70	-	-	21.70	21.70	30,000	21.700	0.23%
2015-05-26	0	21.65	-	-	21.65	21.65	42,500	920,125	21.650	21.65	-	-	21.65	21.65	42,500	21.650	-1.59%
2015-05-22	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-05-21	0	22.00	-	22.00	-	-	0	0	-	22.00	-	22.00	-	-	0	-	-0.45%
2015-05-20	0	22.10	-	22.10	-	-	0	0	-	22.10	-	22.10	-	-	0	-	-0.67%
2015-05-19	0	22.25	-	-	22.25	22.25	1,000	22,250	22.250	22.25	-	-	22.25	22.25	1,000	22.250	1.14%
2015-05-18	0	22.00	-	-	-	-	0	0	-	22.00	-	-	-	-	0	-	0.00%
2015-05-15	0	22.00	21.00	-	22.00	22.00	500	11,000	22.000	22.00	21.00	-	22.00	22.00	500	22.000	-4.56%
2015-05-14	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-13	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-12	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-11	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-08	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-07	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-06	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-05	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-05-04	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-30	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-29	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-28	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-27	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-24	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-23	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-22	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-21	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-20	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-17	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-16	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-15	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-14	0	23.05	-	-	-	-	0	0	-	23.05	-	-	-	-	0	-	0.00%
2015-04-13	0	23.05	-	-	23.05	23.05	1,000	23,050	23.050	23.05	-	-	23.05	23.05	1,000	23.050	1.99%
2015-04-10	0	22.60	-	22.60	-	-	0	0	-	22.60	-	22.60	-	-	0	-	-0.66%
2015-04-09	0	22.75	-	-	-	-	0	0	-	22.75	-	-	-	-	0	-	0.00%
2015-04-08	0	22.75	-	-	22.75	22.75	2,000	45,500	22.750	22.75	-	-	22.75	22.75	2,000	22.750	3.64%
2015-04-02	0	21.95	-	-	-	-	0	0	-	21.95	-	-	-	-	0	-	0.00%
2015-04-01	0	21.95	20.35	-	21.30	21.95	5,000	107,800	21.560	21.95	20.35	-	21.30	21.95	5,000	21.560	0.46%
2015-03-31	0	21.85	-	-	21.85	21.85	2,000	43,700	21.850	21.85	-	-	21.85	21.85	2,000	21.850	1.16%
2015-03-30	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-27	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-26	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-25	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-24	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-23	0	21.60	-	-	-	-	0	0	-	21.60	-	-	-	-	0	-	0.00%
2015-03-20	0	21.60	-	-	21.60	21.60	500	10,800	21.600	21.60	-	-	21.60	21.60	500	21.600	0.00%
2015-03-19	0	21.60	-	-	21.60	21.60	2,000	43,200	21.600	21.60	-	-	21.60	21.60	2,000	21.600	1.65%
2015-03-18	0	21.25	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2015-03-17	0	21.25	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2015-03-16	0	21.25	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2015-03-13	0	21.25	-	-	-	-	0	0	-	21.25	-	-	-	-	0	-	0.00%
2015-03-12	0	21.25	-	-	20.50	21.25	7,000	145,000	20.714	21.25	-	-	20.50	21.25	7,000	20.714	1.19%
2015-03-11	0	21.00	20.05	21.00	-	-	0	0	-	21.00	20.05	21.00	-	-	0	-	-4.76%
2015-03-10	0	22.05	20.05	-	-	-	0	0	-	22.05	20.05	-	-	-	0	-	0.00%
2015-03-09	0	22.05	20.05	-	-	-	0	0	-	22.05	20.05	-	-	-	0	-	0.00%
2015-03-06	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-03-05	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-03-04	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-03-03	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-03-02	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-02-27	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-02-26	0	22.05	-	-	-	-	0	0	-	22.05	-	-	-	-	0	-	0.00%
2015-02-25	0	22.05	20.25	-	-	-	0	0	-	22.05	20.25	-	-	-	0	-	0.00%
2015-02-24	0	22.05	20.05	-	-	-	0	0	-	22.05	20.05	-	-	-	0	-	0.00%
2015-02-23	0	22.05	-	-	21.40	22.05	7,000	151,100	21.586	22.05	-	-	21.40	22.05	7,000	21.586	1.15%
2015-02-18	0	21.80	18.00	-	-	-	0	0	-	21.80	18.00	-	-	-	0	-	0.00%
2015-02-17	0	21.80	12.12	-	-	-	0	0	-	21.80	12.12	-	-	-	0	-	0.00%
2015-02-16	0	21.80	20.00	21.80	-	-	0	0	-	21.80	20.00	21.80	-	-	0	-	-0.46%
2015-02-13	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-12	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-11	0	21.90	20.05	-	-	-	0	0	-	21.90	20.05	-	-	-	0	-	0.00%
2015-02-10	0	21.90	20.05	-	-	-	0	0	-	21.90	20.05	-	-	-	0	-	0.00%
2015-02-09	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-06	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-05	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-04	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-03	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-02-02	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-01-30	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-01-29	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-01-28	0	21.90	-	-	-	-	0	0	-	21.90	-	-	-	-	0	-	0.00%
2015-01-27	0	21.90	21.20	-	-	-	0	0	-	21.90	21.20	-	-	-	0	-	0.00%
2015-01-26	0	21.90	21.00	-	-	-	0	0	-	21.90	21.00	-	-	-	0	-	0.00%
2015-01-23	0	21.90	21.20	-	21.90	21.90	1,000	21,900	21.900	21.90	21.20	-	21.90	21.90	1,000	21.900	1.62%
2015-01-22	0	21.55	-	21.65	-	-	0	0	-	21.55	-	21.65	-	-	0	-	0.00%
2015-01-21	0	21.55	-	21.60	21.55	21.55	1,000	21,550	21.550	21.55	-	21.60	21.55	21.55	1,000	21.550	0.94%
2015-01-20	0	21.35	-	21.35	21.35	21.35	1,000	21,350	21.350	21.35	-	21.35	21.35	21.35	1,000	21.350	4.66%
2015-01-19	0	20.40	19.00	21.25	20.40	20.65	41,000	838,650	20.455	20.40	19.00	21.25	20.40	20.65	41,000	20.455	-0.24%
2015-01-16	0	20.45	19.80	21.40	20.45	20.45	14,500	296,525	20.450	20.45	19.80	21.40	20.45	20.45	14,500	20.450	-4.44%
2015-01-15	0	21.40	20.10	-	20.65	21.40	31,000	640,900	20.674	21.40	20.10	-	20.65	21.40	31,000	20.674	0.94%
2015-01-14	0	21.20	20.05	-	20.55	21.20	21,000	432,200	20.581	21.20	20.05	-	20.55	21.20	21,000	20.581	-0.24%
2015-01-13	0	21.25	20.05	-	20.50	21.25	22,000	451,750	20.534	21.25	20.05	-	20.50	21.25	22,000	20.534	2.16%
2015-01-12	0	20.80	20.80	-	20.80	20.80	1,000	20,800	20.800	20.80	20.80	-	20.80	20.80	1,000	20.800	2.21%
2015-01-09	0	20.35	19.80	20.35	19.80	20.65	8,000	161,750	20.219	20.35	19.80	20.35	19.80	20.65	8,000	20.219	-0.25%
2015-01-08	0	20.40	19.90	-	20.00	20.40	19,000	380,550	20.029	20.40	19.90	-	20.00	20.40	19,000	20.029	3.03%
2015-01-07	0	19.80	-	20.40	19.70	20.20	28,680	569,464	19.856	19.80	-	20.40	19.70	20.20	28,680	19.856	-2.94%
2015-01-06	0	20.40	19.72	20.40	19.70	20.40	615,000	12,621,817	20.523	20.40	19.72	20.40	19.70	20.40	615,000	20.523	-0.24%
2015-01-05	0	20.45	19.00	20.45	20.00	20.60	42,500	852,775	20.065	20.45	19.00	20.45	20.00	20.60	42,500	20.065	-0.97%
2015-01-02	0	20.65	-	21.00	-	-	0	0	-	20.65	-	21.00	-	-	0	-	0.00%
2014-12-31	0	20.65	-	21.00	-	-	0	0	-	20.65	-	21.00	-	-	0	-	0.00%
2014-12-30	0	20.65	-	21.00	-	-	0	0	-	20.65	-	21.00	-	-	0	-	0.00%
2014-12-29	0	20.65	-	21.00	-	-	0	0	-	20.65	-	21.00	-	-	0	-	0.00%
2014-12-24	0	20.65	-	20.70	-	-	0	0	-	20.65	-	20.70	-	-	0	-	0.00%
2014-12-23	0	20.65	-	20.70	20.05	20.65	5,500	111,175	20.214	20.65	-	20.70	20.05	20.65	5,500	20.214	0.73%
2014-12-22	0	20.50	-	20.50	-	-	0	0	-	20.50	-	20.50	-	-	0	-	0.00%
2014-12-19	0	20.50	-	20.50	20.50	20.50	1,000	20,500	20.500	20.50	-	20.50	20.50	20.50	1,000	20.500	1.74%
2014-12-18	0	20.15	-	21.00	-	-	0	0	-	20.15	-	21.00	-	-	0	-	0.00%
2014-12-17	0	20.15	19.48	20.15	19.88	21.20	21,000	424,600	20.219	20.15	19.48	20.15	19.88	21.20	21,000	20.219	-5.40%
2014-12-16	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2014-12-15	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2014-12-12	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2014-12-11	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2014-12-10	0	21.30	-	-	-	-	0	0	-	21.30	-	-	-	-	0	-	0.00%
2014-12-09	0	21.30	20.25	21.30	20.25	21.30	153,500	3,110,475	20.264	21.30	20.25	21.30	20.25	21.30	153,500	20.264	3.15%
2014-12-08	0	20.65	-	-	-	-	0	0	-	20.65	-	-	-	-	0	-	0.00%
2014-12-05	0	20.65	20.40	20.90	-	-	0	0	-	20.65	20.40	20.90	-	-	0	-	0.00%
2014-12-04	0	20.65	20.30	20.80	-	-	0	0	-	20.65	20.30	20.80	-	-	0	-	0.00%
2014-12-03	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	-0.48%
2014-12-02	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	0.00%
2014-12-01	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	-0.95%
2014-11-28	0	20.95	20.45	20.95	20.95	20.95	1,000	20,950	20.950	20.95	20.45	20.95	20.95	20.95	1,000	20.950	0.48%
2014-11-27	0	20.85	20.40	20.90	-	-	0	0	-	20.85	20.40	20.90	-	-	0	-	0.00%
2014-11-26	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	0.00%
2014-11-25	0	20.85	20.35	20.85	20.85	20.85	1,000	20,850	20.850	20.85	20.35	20.85	20.85	20.85	1,000	20.850	0.72%
2014-11-24	0	20.70	20.40	20.90	20.70	20.70	16,000	331,200	20.700	20.70	20.40	20.90	20.70	20.70	16,000	20.700	0.24%
2014-11-21	0	20.65	20.55	21.05	20.65	20.65	8,000	165,200	20.650	20.65	20.55	21.05	20.65	20.65	8,000	20.650	-0.96%
2014-11-20	0	20.85	20.65	21.15	20.40	20.85	14,000	290,400	20.743	20.85	20.65	21.15	20.40	20.85	14,000	20.743	3.22%
2014-11-19	0	20.20	19.90	20.25	-	-	0	0	-	20.20	19.90	20.25	-	-	0	-	0.00%
2014-11-18	0	20.20	-	-	20.00	20.20	15,500	310,820	20.053	20.20	-	-	20.00	20.20	15,500	20.053	0.00%
2014-11-17	0	20.20	20.20	20.70	20.00	20.70	3,914	78,830	20.141	20.20	20.20	20.70	20.00	20.70	3,914	20.141	-1.46%
2014-11-14	0	20.50	20.30	20.80	-	-	0	0	-	20.50	20.30	20.80	-	-	0	-	0.00%
2014-11-13	0	20.50	20.25	20.75	20.50	20.75	11,000	225,800	20.527	20.50	20.25	20.75	20.50	20.75	11,000	20.527	-2.38%
2014-11-12	0	21.00	20.75	21.00	-	-	0	0	-	21.00	20.75	21.00	-	-	0	-	0.00%
2014-11-11	0	21.00	20.70	21.00	21.00	21.00	1,000	21,000	21.000	21.00	20.70	21.00	21.00	21.00	1,000	21.000	-1.87%
2014-11-10	0	21.40	21.00	21.50	-	-	0	0	-	21.40	21.00	21.50	-	-	0	-	0.00%
2014-11-07	0	21.40	20.90	21.40	-	-	0	0	-	21.40	20.90	21.40	-	-	0	-	-0.70%
2014-11-06	0	21.55	21.05	21.55	21.05	21.55	11,656	246,186	21.121	21.55	21.05	21.55	21.05	21.55	11,656	21.121	0.70%
2014-11-05	0	21.40	21.05	21.40	-	-	74	1,583	21.392	21.40	21.05	21.40	-	-	74	21.392	-1.15%
2014-11-04	0	21.65	21.15	21.65	21.70	21.70	1,000	21,700	21.700	21.65	21.15	21.65	21.70	21.70	1,000	21.700	1.41%
2014-11-03	0	21.35	21.15	21.65	21.35	21.35	5,000	106,750	21.350	21.35	21.15	21.65	21.35	21.35	5,000	21.350	-2.06%
2014-10-31	0	21.80	21.35	21.80	21.35	21.85	7,684	165,361	21.520	21.80	21.35	21.80	21.35	21.85	7,684	21.520	1.16%
2014-10-30	0	21.55	21.20	21.70	21.55	21.55	1,500	32,325	21.550	21.55	21.20	21.70	21.55	21.55	1,500	21.550	-0.46%
2014-10-29	0	21.65	21.20	21.70	21.10	21.65	8,000	169,900	21.238	21.65	21.20	21.70	21.10	21.65	8,000	21.238	3.84%
2014-10-28	0	20.85	20.70	21.20	-	-	0	0	-	20.85	20.70	21.20	-	-	0	-	0.00%
2014-10-27	0	20.85	20.50	21.00	-	-	0	0	-	20.85	20.50	21.00	-	-	0	-	0.00%
2014-10-24	0	20.85	20.70	21.20	-	-	0	0	-	20.85	20.70	21.20	-	-	0	-	0.00%
2014-10-23	0	20.85	20.80	21.30	19.74	20.70	9,000	179,680	19.964	20.85	20.80	21.30	19.74	20.70	9,000	19.964	5.73%
2014-10-22	0	19.72	19.52	19.72	19.72	19.72	1,000	19,720	19.720	19.72	19.52	19.72	19.72	19.72	1,000	19.720	0.51%
2014-10-21	0	19.62	19.42	19.62	19.58	19.62	3,000	58,820	19.607	19.62	19.42	19.62	19.58	19.62	3,000	19.607	0.41%
2014-10-20	0	19.54	19.36	19.56	19.54	19.54	1,000	19,540	19.540	19.54	19.36	19.56	19.54	19.54	1,000	19.540	0.62%
2014-10-17	0	19.42	19.30	19.46	19.20	19.88	9,000	176,240	19.582	19.42	19.30	19.46	19.20	19.88	9,000	19.582	-4.10%
2014-10-16	0	20.25	19.90	20.25	-	-	0	0	-	20.25	19.90	20.25	-	-	0	-	-0.49%
2014-10-15	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	-0.49%
2014-10-14	0	20.45	19.98	20.45	20.45	20.45	2,000	40,900	20.450	20.45	19.98	20.45	20.45	20.45	2,000	20.450	-0.24%
2014-10-13	0	20.50	20.00	20.50	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	-1.20%
2014-10-10	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	-1.19%
2014-10-09	0	21.00	20.55	21.05	21.00	21.00	2,000	42,000	21.000	21.00	20.55	21.05	21.00	21.00	2,000	21.000	0.96%
2014-10-08	0	20.80	20.30	20.80	-	-	0	0	-	20.80	20.30	20.80	-	-	0	-	0.00%
2014-10-07	0	20.80	20.40	20.90	-	-	0	0	-	20.80	20.40	20.90	-	-	0	-	0.00%
2014-10-06	0	20.80	20.35	20.85	-	-	0	0	-	20.80	20.35	20.85	-	-	0	-	0.00%
2014-10-03	0	20.80	20.30	20.80	-	-	0	0	-	20.80	20.30	20.80	-	-	0	-	-0.72%
2014-09-30	0	20.95	20.50	21.00	-	-	0	0	-	20.95	20.50	21.00	-	-	0	-	0.00%
2014-09-29	0	20.95	20.45	20.95	-	-	0	0	-	20.95	20.45	20.95	-	-	0	-	-0.95%
2014-09-26	0	21.15	20.65	21.15	-	-	0	0	-	21.15	20.65	21.15	-	-	0	-	-0.47%
2014-09-25	0	21.25	20.80	21.30	-	-	0	0	-	21.25	20.80	21.30	-	-	0	-	0.00%
2014-09-24	0	21.25	20.85	21.35	-	-	0	0	-	21.25	20.85	21.35	-	-	0	-	0.00%
2014-09-23	0	21.25	20.75	21.25	-	-	0	0	-	21.25	20.75	21.25	-	-	0	-	-0.47%
2014-09-22	0	21.35	20.85	21.35	-	-	0	0	-	21.35	20.85	21.35	-	-	0	-	-0.23%
2014-09-19	0	21.40	20.85	21.35	-	-	0	0	-	21.40	20.85	21.35	-	-	0	-	0.00%
2014-09-18	0	21.40	20.90	21.40	-	-	0	0	-	21.40	20.90	21.40	-	-	0	-	0.00%
2014-09-17	0	21.40	20.90	21.40	21.40	21.40	1,000	21,400	21.400	21.40	20.90	21.40	21.40	21.40	1,000	21.400	0.23%
2014-09-16	0	21.35	20.85	21.35	-	-	0	0	-	21.35	20.85	21.35	-	-	0	-	-0.70%
2014-09-15	0	21.50	21.00	21.50	-	-	0	0	-	21.50	21.00	21.50	-	-	0	-	-0.92%
2014-09-12	0	21.70	21.20	21.70	-	-	0	0	-	21.70	21.20	21.70	-	-	0	-	0.00%
2014-09-11	0	21.70	21.20	21.70	-	-	0	0	-	21.70	21.20	21.70	-	-	0	-	-0.46%
2014-09-10	0	21.80	21.30	21.80	-	-	0	0	-	21.80	21.30	21.80	-	-	0	-	-0.46%
2014-09-08	0	21.90	21.60	21.90	-	-	0	0	-	21.90	21.60	21.90	-	-	0	-	0.00%
2014-09-05	0	21.90	21.50	21.90	-	-	0	0	-	21.90	21.50	21.90	-	-	0	-	0.00%
2014-09-04	0	21.90	21.50	21.90	-	-	0	0	-	21.90	21.50	21.90	-	-	0	-	0.00%
2014-09-03	0	21.90	21.60	21.90	-	-	0	0	-	21.90	21.60	21.90	-	-	0	-	0.00%
2014-09-02	0	21.90	21.50	21.90	-	-	0	0	-	21.90	21.50	21.90	-	-	0	-	0.00%
2014-09-01	0	21.90	21.65	21.90	-	-	0	0	-	21.90	21.65	21.90	-	-	0	-	0.00%
2014-08-29	0	21.90	21.60	21.90	21.90	21.90	2,000	43,800	21.900	21.90	21.60	21.90	21.90	21.90	2,000	21.900	0.00%
2014-08-28	0	21.90	21.55	21.90	21.90	21.90	2,000	43,800	21.900	21.90	21.55	21.90	21.90	21.90	2,000	21.900	0.00%
2014-08-27	0	21.90	21.65	21.90	21.90	21.90	2,000	43,800	21.900	21.90	21.65	21.90	21.90	21.90	2,000	21.900	0.23%
2014-08-26	0	21.85	21.50	21.90	21.85	21.90	4,500	98,375	21.861	21.85	21.50	21.90	21.85	21.90	4,500	21.861	0.00%
2014-08-25	0	21.85	21.45	21.85	21.85	21.85	2,000	43,700	21.850	21.85	21.45	21.85	21.85	21.85	2,000	21.850	-0.46%
2014-08-22	0	21.95	21.45	21.95	21.95	21.95	3,000	65,850	21.950	21.95	21.45	21.95	21.95	21.95	3,000	21.950	0.23%
2014-08-21	0	21.90	21.40	21.90	21.90	21.90	1,000	21,900	21.900	21.90	21.40	21.90	21.90	21.90	1,000	21.900	-0.68%
2014-08-20	0	22.05	21.55	22.05	22.00	22.05	2,000	44,075	22.038	22.05	21.55	22.05	22.00	22.05	2,000	22.038	0.23%
2014-08-19	0	22.00	21.55	22.00	22.00	22.00	3,200	70,300	21.969	22.00	21.55	22.00	22.00	22.00	3,200	21.969	0.69%
2014-08-18	0	21.85	21.35	21.85	-	-	0	0	-	21.85	21.35	21.85	-	-	0	-	0.00%
2014-08-15	0	21.85	21.40	21.90	-	-	0	0	-	21.85	21.40	21.90	-	-	0	-	0.00%
2014-08-14	0	21.85	21.40	21.90	-	-	0	0	-	21.85	21.40	21.90	-	-	0	-	0.00%
2014-08-13	0	21.85	21.40	21.90	21.50	21.85	3,000	64,850	21.617	21.85	21.40	21.90	21.50	21.85	3,000	21.617	1.63%
2014-08-12	0	21.50	21.15	21.50	21.05	21.50	7,000	147,850	21.121	21.50	21.15	21.50	21.05	21.50	7,000	21.121	0.00%
2014-08-11	0	21.50	21.05	21.50	21.50	21.50	1,000	21,500	21.500	21.50	21.05	21.50	21.50	21.50	1,000	21.500	1.18%
2014-08-08	0	21.25	20.75	21.25	21.25	21.25	1,000	21,250	21.250	21.25	20.75	21.25	21.25	21.25	1,000	21.250	-0.70%
2014-08-07	0	21.40	20.90	21.40	21.40	21.40	2,000	42,800	21.400	21.40	20.90	21.40	21.40	21.40	2,000	21.400	-0.93%
2014-08-06	0	21.60	21.10	21.60	21.60	21.60	1,000	21,600	21.600	21.60	21.10	21.60	21.60	21.60	1,000	21.600	-0.23%
2014-08-05	0	21.65	21.20	21.70	-	-	0	0	-	21.65	21.20	21.70	-	-	0	-	-0.23%
2014-08-04	0	21.70	21.20	21.70	21.70	21.70	1,000	21,700	21.700	21.70	21.20	21.70	21.70	21.70	1,000	21.700	0.70%
2014-08-01	0	21.55	21.05	21.55	-	-	0	0	-	21.55	21.05	21.55	-	-	0	-	-0.92%
2014-07-31	0	21.75	21.30	21.75	21.35	22.00	8,000	171,800	21.475	21.75	21.30	21.75	21.35	22.00	8,000	21.475	-0.91%
2014-07-30	0	21.95	21.45	21.95	21.95	21.95	1,000	21,950	21.950	21.95	21.45	21.95	21.95	21.95	1,000	21.950	1.15%
2014-07-29	0	21.70	21.35	21.85	-	-	0	0	-	21.70	21.35	21.85	-	-	0	-	0.00%
2014-07-28	0	21.70	21.25	21.70	-	-	0	0	-	21.70	21.25	21.70	-	-	0	-	0.00%
2014-07-25	0	21.70	21.55	21.70	21.70	21.70	1,000	21,700	21.700	21.70	21.55	21.70	21.70	21.70	1,000	21.700	0.70%
2014-07-24	0	21.55	21.15	21.65	20.80	21.55	10,000	210,200	21.020	21.55	21.15	21.65	20.80	21.55	10,000	21.020	1.65%
2014-07-23	0	21.20	20.75	21.25	21.30	21.30	2,000	42,600	21.300	21.20	20.75	21.25	21.30	21.30	2,000	21.300	-0.24%
2014-07-22	0	21.25	20.70	21.25	21.25	21.25	2,000	42,500	21.250	21.25	20.70	21.25	21.25	21.25	2,000	21.250	0.47%
2014-07-21	0	21.15	20.60	21.15	21.15	21.15	500	10,575	21.150	21.15	20.60	21.15	21.15	21.15	500	21.150	0.24%
2014-07-18	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2014-07-17	0	21.10	20.60	21.10	21.10	21.15	1,500	31,700	21.133	21.10	20.60	21.10	21.10	21.15	1,500	21.133	-0.24%
2014-07-16	0	21.15	21.05	21.15	21.10	21.15	3,000	63,375	21.125	21.15	21.05	21.15	21.10	21.15	3,000	21.125	0.48%
2014-07-15	0	21.05	20.55	21.05	21.10	21.10	2,000	42,200	21.100	21.05	20.55	21.05	21.10	21.10	2,000	21.100	0.24%
2014-07-14	0	21.00	20.55	21.05	21.00	21.00	1,500	31,500	21.000	21.00	20.55	21.05	21.00	21.00	1,500	21.000	-1.87%
2014-07-11	0	21.40	20.90	21.40	21.40	21.40	1,000	21,400	21.400	21.40	20.90	21.40	21.40	21.40	1,000	21.400	-0.23%
2014-07-10	0	21.45	21.05	21.55	21.40	21.55	2,000	42,975	21.488	21.45	21.05	21.55	21.40	21.55	2,000	21.488	0.47%
2014-07-09	0	21.35	20.90	21.40	-	-	0	0	-	21.35	20.90	21.40	-	-	0	-	0.00%
2014-07-08	0	21.35	20.95	21.45	-	-	0	0	-	21.35	20.95	21.45	-	-	0	-	0.00%
2014-07-07	0	21.35	20.90	21.40	-	-	0	0	-	21.35	20.90	21.40	-	-	0	-	0.00%
2014-07-04	0	21.35	20.85	21.35	21.35	21.35	2,000	42,700	21.350	21.35	20.85	21.35	21.35	21.35	2,000	21.350	0.47%
2014-07-03	0	21.25	20.75	21.25	21.25	21.25	2,000	42,500	21.250	21.25	20.75	21.25	21.25	21.25	2,000	21.250	0.47%
2014-07-02	0	21.15	20.65	21.15	21.15	21.15	1,000	21,150	21.150	21.15	20.65	21.15	21.15	21.15	1,000	21.150	0.71%
2014-06-30	0	21.00	20.50	21.00	21.00	21.00	1,000	21,000	21.000	21.00	20.50	21.00	21.00	21.00	1,000	21.000	2.44%
2014-06-27	0	20.50	20.30	20.50	20.50	20.50	2,000	41,000	20.500	20.50	20.30	20.50	20.50	20.50	2,000	20.500	0.00%
2014-06-26	0	20.50	20.30	20.50	-	-	0	0	-	20.50	20.30	20.50	-	-	0	-	0.00%
2014-06-25	0	20.50	20.20	20.50	-	-	0	0	-	20.50	20.20	20.50	-	-	0	-	0.00%
2014-06-24	0	20.50	20.25	20.50	-	-	0	0	-	20.50	20.25	20.50	-	-	0	-	0.00%
2014-06-23	0	20.50	20.10	20.50	-	-	0	0	-	20.50	20.10	20.50	-	-	0	-	-0.73%
2014-06-20	0	20.65	20.30	20.80	-	-	0	0	-	20.65	20.30	20.80	-	-	0	-	0.00%
2014-06-19	0	20.65	20.25	20.75	-	-	0	0	-	20.65	20.25	20.75	-	-	0	-	0.00%
2014-06-18	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	-0.48%
2014-06-17	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	-0.24%
2014-06-16	0	20.80	20.35	20.85	-	-	0	0	-	20.80	20.35	20.85	-	-	0	-	-0.48%
2014-06-13	0	20.90	20.50	21.00	-	-	0	0	-	20.90	20.50	21.00	-	-	0	-	0.00%
2014-06-12	0	20.90	20.55	21.05	-	-	0	0	-	20.90	20.55	21.05	-	-	0	-	0.00%
2014-06-11	0	20.90	20.50	21.00	-	-	0	0	-	20.90	20.50	21.00	-	-	0	-	0.00%
2014-06-10	0	20.90	20.55	21.05	20.90	20.90	500	10,450	20.900	20.90	20.55	21.05	20.90	20.90	500	20.900	0.48%
2014-06-09	0	20.80	20.45	20.95	-	-	0	0	-	20.80	20.45	20.95	-	-	0	-	0.00%
2014-06-06	0	20.80	20.35	20.85	-	-	0	0	-	20.80	20.35	20.85	-	-	0	-	0.00%
2014-06-05	0	20.80	20.30	20.80	-	-	0	0	-	20.80	20.30	20.80	-	-	0	-	0.00%
2014-06-04	0	20.80	20.30	20.80	-	-	0	0	-	20.80	20.30	20.80	-	-	0	-	-0.24%
2014-06-03	0	20.85	20.40	20.90	-	-	0	0	-	20.85	20.40	20.90	-	-	0	-	0.00%
2014-05-30	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	0.00%
2014-05-29	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	-0.24%
2014-05-28	0	20.90	20.40	20.90	20.90	20.90	500	10,450	20.900	20.90	20.40	20.90	20.90	20.90	500	20.900	1.21%
2014-05-27	0	20.65	20.35	20.85	-	-	0	0	-	20.65	20.35	20.85	-	-	0	-	0.00%
2014-05-26	0	20.65	20.35	20.85	-	-	0	0	-	20.65	20.35	20.85	-	-	0	-	0.00%
2014-05-23	0	20.65	20.30	20.80	-	-	0	0	-	20.65	20.30	20.80	-	-	0	-	0.00%
2014-05-22	0	20.65	20.35	20.85	-	-	0	0	-	20.65	20.35	20.85	-	-	0	-	0.00%
2014-05-21	0	20.65	20.40	20.70	-	-	0	0	-	20.65	20.40	20.70	-	-	0	-	0.00%
2014-05-20	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	-0.72%
2014-05-19	0	20.80	20.30	20.80	-	-	0	0	-	20.80	20.30	20.80	-	-	0	-	-0.48%
2014-05-16	0	20.90	20.40	20.90	-	-	0	0	-	20.90	20.40	20.90	-	-	0	-	0.00%
2014-05-15	0	20.90	20.40	20.90	20.90	20.90	500	10,450	20.900	20.90	20.40	20.90	20.90	20.90	500	20.900	2.20%
2014-05-14	0	20.45	20.30	20.80	-	-	0	0	-	20.45	20.30	20.80	-	-	0	-	0.00%
2014-05-13	0	20.45	20.10	20.60	-	-	0	0	-	20.45	20.10	20.60	-	-	0	-	0.00%
2014-05-12	0	20.45	20.10	20.60	-	-	0	0	-	20.45	20.10	20.60	-	-	0	-	0.00%
2014-05-09	0	20.45	19.98	20.45	-	-	0	0	-	20.45	19.98	20.45	-	-	0	-	-0.49%
2014-05-08	0	20.55	20.05	20.55	-	-	0	0	-	20.55	20.05	20.55	-	-	0	-	-0.24%
2014-05-07	0	20.60	20.05	20.55	-	-	0	0	-	20.60	20.05	20.55	-	-	0	-	-0.24%
2014-05-05	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	0.00%
2014-05-02	0	20.65	20.20	20.70	-	-	0	0	-	20.65	20.20	20.70	-	-	0	-	0.00%
2014-04-30	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	-0.24%
2014-04-29	0	20.70	20.20	20.70	-	-	0	0	-	20.70	20.20	20.70	-	-	0	-	0.00%
2014-04-28	0	20.70	20.20	20.70	-	-	0	0	-	20.70	20.20	20.70	-	-	0	-	-0.72%
2014-04-25	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	-1.18%
2014-04-24	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2014-04-23	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	-0.24%
2014-04-22	0	21.15	20.65	21.15	-	-	0	0	-	21.15	20.65	21.15	-	-	0	-	-0.24%
2014-04-17	0	21.20	20.80	21.30	-	-	0	0	-	21.20	20.80	21.30	-	-	0	-	0.00%
2014-04-16	0	21.20	20.75	21.25	-	-	0	0	-	21.20	20.75	21.25	-	-	0	-	0.00%
2014-04-15	0	21.20	20.70	21.20	-	-	0	0	-	21.20	20.70	21.20	-	-	0	-	-0.24%
2014-04-14	0	21.25	20.85	21.35	-	-	0	0	-	21.25	20.85	21.35	-	-	0	-	0.00%
2014-04-11	0	21.25	20.75	21.25	-	-	0	0	-	21.25	20.75	21.25	-	-	0	-	-0.70%
2014-04-10	0	21.40	20.90	21.40	-	-	0	0	-	21.40	20.90	21.40	-	-	0	-	-0.47%
2014-04-09	0	21.50	21.00	21.50	21.50	21.50	500	10,750	21.500	21.50	21.00	21.50	21.50	21.50	500	21.500	2.38%
2014-04-08	0	21.00	20.85	21.35	-	-	0	0	-	21.00	20.85	21.35	-	-	0	-	0.00%
2014-04-07	0	21.00	20.70	21.20	-	-	300	6,300	21.000	21.00	20.70	21.20	-	-	300	21.000	0.00%
2014-04-04	0	21.00	20.50	21.00	-	-	0	0	-	21.00	20.50	21.00	-	-	0	-	-0.47%
2014-04-03	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2014-04-02	0	21.10	20.65	21.15	-	-	0	0	-	21.10	20.65	21.15	-	-	0	-	0.00%
2014-04-01	0	21.10	20.65	21.10	21.10	21.10	500	10,550	21.100	21.10	20.65	21.10	21.10	21.10	500	21.100	0.72%
2014-03-31	0	20.95	20.45	20.95	20.50	20.95	2,500	51,700	20.680	20.95	20.45	20.95	20.50	20.95	2,500	20.680	2.20%
2014-03-28	0	20.50	20.30	20.50	20.50	20.50	1,000	20,500	20.500	20.50	20.30	20.50	20.50	20.50	1,000	20.500	0.00%
2014-03-27	0	20.50	20.10	20.50	-	-	0	0	-	20.50	20.10	20.50	-	-	0	-	0.00%
2014-03-26	0	20.50	20.05	20.50	-	-	0	0	-	20.50	20.05	20.50	-	-	0	-	0.00%
2014-03-25	0	20.50	20.00	20.50	-	-	0	0	-	20.50	20.00	20.50	-	-	0	-	0.00%
2014-03-24	0	20.50	20.05	20.50	20.50	20.50	1,000	20,500	20.500	20.50	20.05	20.50	20.50	20.50	1,000	20.500	0.74%
2014-03-21	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	0.00%
2014-03-20	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	-0.49%
2014-03-19	0	20.45	20.30	20.50	-	-	0	0	-	20.45	20.30	20.50	-	-	0	-	0.00%
2014-03-18	0	20.45	20.15	20.65	-	-	0	0	-	20.45	20.15	20.65	-	-	0	-	0.00%
2014-03-17	0	20.45	20.15	20.50	20.45	20.45	1,000	20,450	20.450	20.45	20.15	20.50	20.45	20.45	1,000	20.450	0.49%
2014-03-14	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	-0.25%
2014-03-13	0	20.40	20.10	20.50	-	-	0	0	-	20.40	20.10	20.50	-	-	0	-	0.00%
2014-03-12	0	20.40	19.96	20.40	-	-	0	0	-	20.40	19.96	20.40	-	-	0	-	-0.49%
2014-03-11	0	20.50	20.05	20.50	20.50	20.50	1,000	20,500	20.500	20.50	20.05	20.50	20.50	20.50	1,000	20.500	2.24%
2014-03-10	0	20.05	19.96	20.40	-	-	0	0	-	20.05	19.96	20.40	-	-	0	-	0.00%
2014-03-07	0	20.05	20.00	20.50	20.05	20.50	4,500	91,000	20.222	20.05	20.00	20.50	20.05	20.50	4,500	20.222	-1.47%
2014-03-06	0	20.35	20.10	20.50	-	-	0	0	-	20.35	20.10	20.50	-	-	0	-	0.00%
2014-03-05	0	20.35	19.98	20.45	-	-	0	0	-	20.35	19.98	20.45	-	-	0	-	0.00%
2014-03-04	0	20.35	20.10	20.35	-	-	0	0	-	20.35	20.10	20.35	-	-	0	-	0.00%
2014-03-03	0	20.35	19.94	20.35	-	-	0	0	-	20.35	19.94	20.35	-	-	0	-	-0.25%
2014-02-28	0	20.40	19.98	20.40	19.98	20.40	2,000	40,330	20.165	20.40	19.98	20.40	19.98	20.40	2,000	20.165	0.00%
2014-02-27	0	20.40	19.98	20.40	19.94	20.40	3,000	60,495	20.165	20.40	19.98	20.40	19.94	20.40	3,000	20.165	0.25%
2014-02-26	0	20.35	19.94	20.35	19.94	20.35	2,000	40,290	20.145	20.35	19.94	20.35	19.94	20.35	2,000	20.145	0.74%
2014-02-25	0	20.20	19.92	20.30	20.20	20.30	1,000	20,250	20.250	20.20	19.92	20.30	20.20	20.30	1,000	20.250	-0.49%
2014-02-24	0	20.30	19.92	20.30	19.92	20.30	1,500	30,235	20.157	20.30	19.92	20.30	19.92	20.30	1,500	20.157	0.25%
2014-02-21	0	20.25	19.92	20.30	20.25	20.25	500	10,125	20.250	20.25	19.92	20.30	20.25	20.25	500	20.250	0.25%
2014-02-20	0	20.20	19.88	20.20	19.98	20.20	11,500	230,205	20.018	20.20	19.88	20.20	19.98	20.20	11,500	20.018	1.10%
2014-02-19	0	19.98	19.80	20.00	19.78	19.98	4,500	89,180	19.818	19.98	19.80	20.00	19.78	19.98	4,500	19.818	1.01%
2014-02-18	0	19.78	19.78	19.98	19.78	19.78	3,000	59,340	19.780	19.78	19.78	19.98	19.78	19.78	3,000	19.780	-0.80%
2014-02-17	0	19.94	19.80	20.00	19.82	19.94	6,000	119,260	19.877	19.94	19.80	20.00	19.82	19.94	6,000	19.877	1.12%
2014-02-14	0	19.72	19.70	19.90	19.70	19.72	1,500	29,560	19.707	19.72	19.70	19.90	19.70	19.72	1,500	19.707	-0.70%
2014-02-13	0	19.86	19.68	19.88	-	-	0	0	-	19.86	19.68	19.88	-	-	0	-	-0.10%
2014-02-12	0	19.88	19.68	19.88	19.86	19.88	1,000	19,870	19.870	19.88	19.68	19.88	19.86	19.88	1,000	19.870	0.20%
2014-02-11	0	19.84	19.70	19.86	19.84	19.84	1,000	19,840	19.840	19.84	19.70	19.86	19.84	19.84	1,000	19.840	0.40%
2014-02-10	0	19.76	19.62	19.80	19.66	19.80	5,000	98,720	19.744	19.76	19.62	19.80	19.66	19.80	5,000	19.744	0.00%
2014-02-07	0	19.76	19.56	19.76	19.54	19.76	2,500	49,070	19.628	19.76	19.56	19.76	19.54	19.76	2,500	19.628	0.92%
2014-02-06	0	19.58	19.48	19.68	19.50	19.58	10,000	195,080	19.508	19.58	19.48	19.68	19.50	19.58	10,000	19.508	0.41%
2014-02-05	0	19.50	19.50	19.56	19.42	19.44	2,000	38,860	19.430	19.50	19.50	19.56	19.42	19.44	2,000	19.430	0.21%
2014-02-04	0	19.46	19.46	19.66	19.46	19.46	2,000	38,920	19.460	19.46	19.46	19.66	19.46	19.46	2,000	19.460	-1.12%
2014-01-30	0	19.68	19.56	19.76	19.68	19.68	1,000	19,680	19.680	19.68	19.56	19.76	19.68	19.68	1,000	19.680	-0.91%
2014-01-29	0	19.86	19.76	19.86	19.86	19.88	1,500	29,800	19.867	19.86	19.76	19.86	19.86	19.88	1,500	19.867	-0.50%
2014-01-28	0	19.96	19.80	19.96	-	-	0	0	-	19.96	19.80	19.96	-	-	0	-	-0.10%
2014-01-27	0	19.98	19.90	19.98	-	-	0	0	-	19.98	19.90	19.98	-	-	0	-	-2.06%
2014-01-24	0	20.40	20.00	20.40	20.40	20.40	1,000	20,400	20.400	20.40	20.00	20.40	20.40	20.40	1,000	20.400	-0.24%
2014-01-23	0	20.45	20.05	20.50	-	-	0	0	-	20.45	20.05	20.50	-	-	0	-	0.00%
2014-01-22	0	20.45	20.15	20.55	20.35	20.45	1,500	30,625	20.417	20.45	20.15	20.55	20.35	20.45	1,500	20.417	0.25%
2014-01-21	0	20.40	20.15	20.60	20.40	20.40	500	10,200	20.400	20.40	20.15	20.60	20.40	20.40	500	20.400	-0.24%
2014-01-20	0	20.45	20.05	20.45	-	-	0	0	-	20.45	20.05	20.45	-	-	0	-	-0.73%
2014-01-17	0	20.60	20.15	20.60	-	-	0	0	-	20.60	20.15	20.60	-	-	0	-	-0.48%
2014-01-16	0	20.70	20.20	20.70	-	-	0	0	-	20.70	20.20	20.70	-	-	0	-	-0.48%
2014-01-15	0	20.80	20.30	20.80	20.45	20.80	4,000	82,275	20.569	20.80	20.30	20.80	20.45	20.80	4,000	20.569	-0.24%
2014-01-14	0	20.85	20.35	20.85	20.45	20.90	108,000	2,210,600	20.469	20.85	20.35	20.85	20.45	20.90	108,000	20.469	-0.95%
2014-01-13	0	21.05	20.75	21.25	-	-	0	0	-	21.05	20.75	21.25	-	-	0	-	0.00%
2014-01-10	0	21.05	20.55	21.05	-	-	0	0	-	21.05	20.55	21.05	-	-	0	-	0.00%
2014-01-09	0	21.05	20.55	21.05	-	-	0	0	-	21.05	20.55	21.05	-	-	0	-	0.00%
2014-01-08	0	21.05	20.75	21.30	20.75	20.75	500	10,375	20.750	21.05	20.75	21.30	20.75	20.75	500	20.750	0.00%
2014-01-07	0	21.05	20.65	21.15	-	-	0	0	-	21.05	20.65	21.15	-	-	0	-	0.00%
2014-01-06	0	21.05	20.55	21.05	-	-	0	0	-	21.05	20.55	21.05	-	-	0	-	-0.47%
2014-01-03	0	21.15	20.65	21.15	-	-	0	0	-	21.15	20.65	21.15	-	-	0	-	-0.47%
2014-01-02	0	21.25	21.00	21.50	-	-	0	0	-	21.25	21.00	21.50	-	-	0	-	0.00%
2013-12-31	0	21.25	21.00	21.50	-	-	0	0	-	21.25	21.00	21.50	-	-	0	-	0.00%
2013-12-30	0	21.25	20.95	21.45	-	-	0	0	-	21.25	20.95	21.45	-	-	0	-	0.00%
2013-12-27	0	21.25	20.85	21.35	-	-	0	0	-	21.25	20.85	21.35	-	-	0	-	0.00%
2013-12-24	0	21.25	20.75	21.25	21.20	21.25	4,000	84,900	21.225	21.25	20.75	21.25	21.20	21.25	4,000	21.225	1.19%
2013-12-23	0	21.00	20.60	21.10	-	-	0	0	-	21.00	20.60	21.10	-	-	0	-	0.00%
2013-12-20	0	21.00	20.55	21.05	21.00	21.00	6,000	126,000	21.000	21.00	20.55	21.05	21.00	21.00	6,000	21.000	-0.47%
2013-12-19	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2013-12-18	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	0.00%
2013-12-17	0	21.10	20.65	21.15	-	-	0	0	-	21.10	20.65	21.15	-	-	0	-	0.00%
2013-12-16	0	21.10	20.55	21.05	-	-	0	0	-	21.10	20.55	21.05	-	-	0	-	-0.47%
2013-12-13	0	21.20	20.70	21.20	-	-	0	0	-	21.20	20.70	21.20	-	-	0	-	-0.47%
2013-12-12	0	21.30	20.90	21.40	-	-	0	0	-	21.30	20.90	21.40	-	-	0	-	0.00%
2013-12-11	0	21.30	21.05	21.55	-	-	0	0	-	21.30	21.05	21.55	-	-	0	-	0.00%
2013-12-10	0	21.30	21.20	21.70	-	-	0	0	-	21.30	21.20	21.70	-	-	0	-	0.00%
2013-12-09	0	21.30	21.10	21.60	-	-	0	0	-	21.30	21.10	21.60	-	-	0	-	0.00%
2013-12-06	0	21.30	20.80	21.30	-	-	0	0	-	21.30	20.80	21.30	-	-	0	-	-0.23%
2013-12-05	0	21.35	20.85	21.35	-	-	0	0	-	21.35	20.85	21.35	-	-	0	-	-0.47%
2013-12-04	0	21.45	21.00	21.50	-	-	0	0	-	21.45	21.00	21.50	-	-	0	-	0.00%
2013-12-03	0	21.45	21.10	21.60	-	-	0	0	-	21.45	21.10	21.60	-	-	0	-	0.00%
2013-12-02	0	21.45	21.30	21.80	-	-	0	0	-	21.45	21.30	21.80	-	-	0	-	0.00%
2013-11-29	0	21.45	21.05	21.55	-	-	0	0	-	21.45	21.05	21.55	-	-	0	-	0.00%
2013-11-28	0	21.45	21.05	21.55	-	-	0	0	-	21.45	21.05	21.55	-	-	0	-	0.00%
2013-11-27	0	21.45	21.05	21.55	-	-	0	0	-	21.45	21.05	21.55	-	-	0	-	0.00%
2013-11-26	0	21.45	20.95	21.45	-	-	0	0	-	21.45	20.95	21.45	-	-	0	-	0.00%
2013-11-25	0	21.45	20.95	21.45	-	-	0	0	-	21.45	20.95	21.45	-	-	0	-	0.00%
2013-11-22	0	21.45	20.95	21.45	-	-	0	0	-	21.45	20.95	21.45	-	-	0	-	0.00%
2013-11-21	0	21.45	21.00	21.50	-	-	0	0	-	21.45	21.00	21.50	-	-	0	-	0.00%
2013-11-20	0	21.45	21.25	21.75	-	-	0	0	-	21.45	21.25	21.75	-	-	0	-	0.00%
2013-11-19	0	21.45	21.45	21.95	-	-	0	0	-	21.45	21.45	21.95	-	-	0	-	0.47%
2013-11-18	0	21.35	21.35	21.85	-	-	0	0	-	21.35	21.35	21.85	-	-	0	-	0.47%
2013-11-15	0	21.25	20.90	21.40	-	-	0	0	-	21.25	20.90	21.40	-	-	0	-	0.00%
2013-11-14	0	21.25	21.00	21.50	-	-	0	0	-	21.25	21.00	21.50	-	-	0	-	0.00%
2013-11-13	0	21.25	20.75	21.25	-	-	0	0	-	21.25	20.75	21.25	-	-	0	-	0.00%
2013-11-12	0	21.25	20.95	21.45	-	-	0	0	-	21.25	20.95	21.45	-	-	0	-	0.00%
2013-11-11	0	21.25	21.05	21.55	-	-	0	0	-	21.25	21.05	21.55	-	-	0	-	0.00%
2013-11-08	0	21.25	21.25	21.75	21.25	21.25	5,000	106,250	21.250	21.25	21.25	21.75	21.25	21.25	5,000	21.250	-2.52%
2013-11-07	0	21.80	21.40	21.90	-	-	0	0	-	21.80	21.40	21.90	-	-	0	-	0.00%
2013-11-06	0	21.80	21.40	21.80	-	-	0	0	-	21.80	21.40	21.80	-	-	0	-	-0.68%
2013-11-05	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	-0.23%
2013-11-04	0	22.00	21.60	22.10	-	-	0	0	-	22.00	21.60	22.10	-	-	0	-	0.00%
2013-11-01	0	22.00	21.75	22.25	-	-	0	0	-	22.00	21.75	22.25	-	-	0	-	0.00%
2013-10-31	0	22.00	21.85	22.35	-	-	0	0	-	22.00	21.85	22.35	-	-	0	-	0.00%
2013-10-30	0	22.00	21.90	22.40	-	-	0	0	-	22.00	21.90	22.40	-	-	0	-	0.00%
2013-10-29	0	22.00	21.75	22.25	-	-	0	0	-	22.00	21.75	22.25	-	-	0	-	0.00%
2013-10-28	0	22.00	21.80	22.30	-	-	0	0	-	22.00	21.80	22.30	-	-	0	-	0.00%
2013-10-25	0	22.00	21.75	22.25	-	-	0	0	-	22.00	21.75	22.25	-	-	0	-	0.00%
2013-10-24	0	22.00	21.85	22.35	-	-	0	0	-	22.00	21.85	22.35	-	-	0	-	0.00%
2013-10-23	0	22.00	21.80	22.30	-	-	0	0	-	22.00	21.80	22.30	-	-	0	-	0.00%
2013-10-22	0	22.00	21.75	22.25	-	-	0	0	-	22.00	21.75	22.25	-	-	0	-	0.00%
2013-10-21	0	22.00	21.90	22.40	22.00	22.00	2,500	55,000	22.000	22.00	21.90	22.40	22.00	22.00	2,500	22.000	0.92%
2013-10-18	0	21.80	21.80	22.30	-	-	0	0	-	21.80	21.80	22.30	-	-	0	-	0.00%
2013-10-17	0	21.80	21.60	21.80	21.80	21.80	1,000	21,800	21.800	21.80	21.60	21.80	21.80	21.80	1,000	21.800	0.00%
2013-10-16	0	21.80	21.65	21.80	-	-	0	0	-	21.80	21.65	21.80	-	-	0	-	0.00%
2013-10-15	0	21.80	21.65	21.80	21.80	21.80	2,000	43,600	21.800	21.80	21.65	21.80	21.80	21.80	2,000	21.800	0.00%
2013-10-11	0	21.80	21.70	21.80	21.80	21.80	1,000	21,800	21.800	21.80	21.70	21.80	21.80	21.80	1,000	21.800	0.93%
2013-10-10	0	21.60	21.60	22.10	-	-	0	0	-	21.60	21.60	22.10	-	-	0	-	0.00%
2013-10-09	0	21.60	21.60	22.05	-	-	0	0	-	21.60	21.60	22.05	-	-	0	-	0.00%
2013-10-08	0	21.60	21.60	22.10	-	-	0	0	-	21.60	21.60	22.10	-	-	0	-	0.00%
2013-10-07	0	21.60	21.60	21.90	-	-	0	0	-	21.60	21.60	21.90	-	-	0	-	0.00%
2013-10-04	0	21.60	21.50	22.00	-	-	0	0	-	21.60	21.50	22.00	-	-	0	-	0.00%
2013-10-03	0	21.60	21.55	22.05	-	-	0	0	-	21.60	21.55	22.05	-	-	0	-	0.00%
2013-10-02	0	21.60	21.60	21.70	-	-	0	0	-	21.60	21.60	21.70	-	-	0	-	0.00%
2013-09-30	0	21.60	21.10	21.60	-	-	0	0	-	21.60	21.10	21.60	-	-	0	-	-1.59%
2013-09-27	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	0.00%
2013-09-26	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	0.00%
2013-09-25	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	-0.23%
2013-09-24	0	22.00	21.70	22.20	-	-	0	0	-	22.00	21.70	22.20	-	-	0	-	0.00%
2013-09-23	0	22.00	21.80	22.30	-	-	0	0	-	22.00	21.80	22.30	-	-	0	-	0.00%
2013-09-19	0	22.00	22.00	22.50	-	-	0	0	-	22.00	22.00	22.50	-	-	0	-	2.80%
2013-09-18	0	21.40	21.35	21.85	-	-	0	0	-	21.40	21.35	21.85	-	-	0	-	0.00%
2013-09-17	0	21.40	21.40	21.90	-	-	0	0	-	21.40	21.40	21.90	-	-	0	-	0.47%
2013-09-16	0	21.30	21.30	21.80	-	-	0	0	-	21.30	21.30	21.80	-	-	0	-	1.43%
2013-09-13	0	21.00	20.80	21.30	-	-	0	0	-	21.00	20.80	21.30	-	-	0	-	0.00%
2013-09-12	0	21.00	20.80	21.30	-	-	0	0	-	21.00	20.80	21.30	-	-	0	-	0.00%
2013-09-11	0	21.00	20.80	21.30	-	-	0	0	-	21.00	20.80	21.30	-	-	0	-	0.00%
2013-09-10	0	21.00	21.00	21.50	-	-	0	0	-	21.00	21.00	21.50	-	-	0	-	1.45%
2013-09-09	0	20.70	20.70	21.20	-	-	0	0	-	20.70	20.70	21.20	-	-	0	-	0.49%
2013-09-06	0	20.60	20.40	20.90	-	-	0	0	-	20.60	20.40	20.90	-	-	0	-	0.00%
2013-09-05	0	20.60	20.30	20.80	-	-	0	0	-	20.60	20.30	20.80	-	-	0	-	0.00%
2013-09-04	0	20.60	20.10	20.60	-	-	0	0	-	20.60	20.10	20.60	-	-	0	-	-1.20%
2013-09-03	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	-0.24%
2013-09-02	0	20.90	20.50	21.00	-	-	0	0	-	20.90	20.50	21.00	-	-	0	-	0.00%
2013-08-30	0	20.90	20.40	20.90	20.85	20.90	1,500	31,325	20.883	20.90	20.40	20.90	20.85	20.90	1,500	20.883	4.24%
2013-08-29	0	20.05	20.05	20.55	-	-	0	0	-	20.05	20.05	20.55	-	-	0	-	0.25%
2013-08-28	0	20.00	19.88	20.20	-	-	0	0	-	20.00	19.88	20.20	-	-	0	-	0.00%
2013-08-27	0	20.00	19.80	20.00	-	-	0	0	-	20.00	19.80	20.00	-	-	0	-	-1.96%
2013-08-26	0	20.40	20.10	20.60	-	-	0	0	-	20.40	20.10	20.60	-	-	0	-	0.00%
2013-08-23	0	20.40	20.00	20.50	-	-	0	0	-	20.40	20.00	20.50	-	-	0	-	0.00%
2013-08-22	0	20.40	19.96	20.40	-	-	0	0	-	20.40	19.96	20.40	-	-	0	-	-0.97%
2013-08-21	0	20.60	20.15	20.65	-	-	0	0	-	20.60	20.15	20.65	-	-	0	-	0.00%
2013-08-20	0	20.60	20.10	20.60	-	-	0	0	-	20.60	20.10	20.60	-	-	0	-	-1.90%
2013-08-19	0	21.00	21.00	21.25	21.00	21.00	10,000	210,000	21.000	21.00	21.00	21.25	21.00	21.00	10,000	21.000	0.00%
2013-08-16	0	21.00	21.00	21.15	-	-	0	0	-	21.00	21.00	21.15	-	-	0	-	0.00%
2013-08-15	0	21.00	21.00	21.35	-	-	0	0	-	21.00	21.00	21.35	-	-	0	-	0.00%
2013-08-13	0	21.00	21.00	21.50	-	-	0	0	-	21.00	21.00	21.50	-	-	0	-	0.00%
2013-08-12	0	21.00	21.00	21.35	-	-	0	0	-	21.00	21.00	21.35	-	-	0	-	0.00%
2013-08-09	0	21.00	20.75	21.25	-	-	0	0	-	21.00	20.75	21.25	-	-	0	-	0.00%
2013-08-08	0	21.00	20.65	21.15	-	-	0	0	-	21.00	20.65	21.15	-	-	0	-	0.00%
2013-08-07	0	21.00	20.55	21.05	-	-	0	0	-	21.00	20.55	21.05	-	-	0	-	0.00%
2013-08-06	0	21.00	20.75	21.25	-	-	0	0	-	21.00	20.75	21.25	-	-	0	-	0.00%
2013-08-05	0	21.00	20.75	21.25	-	-	17,000	357,000	21.000	21.00	20.75	21.25	-	-	17,000	21.000	0.00%
2013-08-02	0	21.00	20.65	21.15	21.00	21.00	173,000	3,633,000	21.000	21.00	20.65	21.15	21.00	21.00	173,000	21.000	-0.47%
2013-08-01	0	21.10	20.95	21.45	21.10	21.10	2,000	42,200	21.100	21.10	20.95	21.45	21.10	21.10	2,000	21.100	-1.40%
2013-07-31	0	21.40	20.90	21.40	-	-	0	0	-	21.40	20.90	21.40	-	-	0	-	-1.38%
2013-07-30	0	21.70	21.25	21.75	-	-	0	0	-	21.70	21.25	21.75	-	-	0	-	0.00%
2013-07-29	0	21.70	21.45	21.65	-	-	0	0	-	21.70	21.45	21.65	-	-	0	-	-1.14%
2013-07-26	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	-0.90%
2013-07-25	0	22.15	21.65	22.15	-	-	0	0	-	22.15	21.65	22.15	-	-	0	-	0.00%
2013-07-24	0	22.15	22.05	22.55	-	-	0	0	-	22.15	22.05	22.55	-	-	0	-	0.00%
2013-07-23	0	22.15	22.15	22.65	-	-	0	0	-	22.15	22.15	22.65	-	-	0	-	0.45%
2013-07-22	0	22.05	21.90	22.40	-	-	0	0	-	22.05	21.90	22.40	-	-	0	-	0.00%
2013-07-19	0	22.05	21.80	22.30	-	-	0	0	-	22.05	21.80	22.30	-	-	0	-	0.00%
2013-07-18	0	22.05	21.75	22.15	-	-	0	0	-	22.05	21.75	22.15	-	-	0	-	0.00%
2013-07-17	0	22.05	21.75	22.25	-	-	0	0	-	22.05	21.75	22.25	-	-	0	-	0.00%
2013-07-16	0	22.05	21.85	22.35	-	-	0	0	-	22.05	21.85	22.35	-	-	0	-	0.00%
2013-07-15	0	22.05	21.60	22.10	22.05	22.05	2,000	44,100	22.050	22.05	21.60	22.10	22.05	22.05	2,000	22.050	2.32%
2013-07-12	0	21.55	21.45	21.95	-	-	0	0	-	21.55	21.45	21.95	-	-	0	-	0.00%
2013-07-11	0	21.55	21.55	22.05	-	-	0	0	-	21.55	21.55	22.05	-	-	0	-	0.47%
2013-07-10	0	21.45	21.15	21.65	-	-	0	0	-	21.45	21.15	21.65	-	-	0	-	0.00%
2013-07-09	0	21.45	21.10	21.60	-	-	0	0	-	21.45	21.10	21.60	-	-	0	-	0.00%
2013-07-08	0	21.45	20.95	21.45	-	-	0	0	-	21.45	20.95	21.45	-	-	0	-	-0.23%
2013-07-05	0	21.50	21.25	21.75	-	-	0	0	-	21.50	21.25	21.75	-	-	0	-	0.00%
2013-07-04	0	21.50	21.00	21.50	-	-	0	0	-	21.50	21.00	21.50	-	-	0	-	0.00%
2013-07-03	0	21.50	21.00	21.50	21.70	22.45	6,000	133,950	22.325	21.50	21.00	21.50	21.70	22.45	6,000	22.325	-6.32%
2013-07-02	0	22.95	22.50	23.00	21.55	22.95	22,500	500,975	22.266	22.95	22.50	23.00	21.55	22.95	22,500	22.266	6.00%
2013-06-28	0	21.65	21.25	21.65	21.35	21.65	21,000	452,075	21.527	21.65	21.25	21.65	21.35	21.65	21,000	21.527	4.84%
2013-06-27	0	20.65	20.65	21.05	-	-	0	0	-	20.65	20.65	21.05	-	-	0	-	1.23%
2013-06-26	0	20.40	20.35	20.85	-	-	0	0	-	20.40	20.35	20.85	-	-	0	-	0.00%
2013-06-25	0	20.40	19.96	20.40	-	-	0	0	-	20.40	19.96	20.40	-	-	0	-	0.00%
2013-06-24	0	20.40	19.96	20.40	-	-	0	0	-	20.40	19.96	20.40	-	-	0	-	-1.69%
2013-06-21	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	-1.89%
2013-06-20	0	21.15	21.00	21.15	-	-	0	0	-	21.15	21.00	21.15	-	-	0	-	-2.53%
2013-06-19	0	21.70	21.30	21.75	-	-	0	0	-	21.70	21.30	21.75	-	-	0	-	0.00%
2013-06-18	0	21.70	21.45	21.95	-	-	0	0	-	21.70	21.45	21.95	-	-	0	-	0.00%
2013-06-17	0	21.70	21.70	22.15	-	-	0	0	-	21.70	21.70	22.15	-	-	0	-	0.00%
2013-06-14	0	21.70	21.60	22.10	-	-	0	0	-	21.70	21.60	22.10	-	-	0	-	0.00%
2013-06-13	0	21.70	21.25	21.75	-	-	0	0	-	21.70	21.25	21.75	-	-	0	-	-0.69%
2013-06-11	0	21.85	21.35	21.85	21.85	21.85	22,000	480,700	21.850	21.85	21.35	21.85	21.85	21.85	22,000	21.850	-2.67%
2013-06-10	0	22.45	22.00	22.50	-	-	0	0	-	22.45	22.00	22.50	-	-	0	-	-0.66%
2013-06-07	0	22.60	22.10	22.60	-	-	0	0	-	22.60	22.10	22.60	-	-	0	-	-0.22%
2013-06-06	0	22.65	22.20	22.65	-	-	0	0	-	22.65	22.20	22.65	-	-	0	-	-0.66%
2013-06-05	0	22.80	22.35	22.80	-	-	10,000	228,000	22.800	22.80	22.35	22.80	-	-	10,000	22.800	-0.22%
2013-06-04	0	22.85	22.45	22.90	-	-	0	0	-	22.85	22.45	22.90	-	-	0	-	0.00%
2013-06-03	0	22.85	22.40	22.85	-	-	0	0	-	22.85	22.40	22.85	-	-	0	-	-0.44%
2013-05-31	0	22.95	22.65	23.15	-	-	0	0	-	22.95	22.65	23.15	-	-	0	-	0.00%
2013-05-30	0	22.95	22.85	23.35	-	-	66,500	1,542,800	23.200	22.95	22.85	23.35	-	-	66,500	23.200	0.00%
2013-05-29	0	22.95	22.95	23.45	-	-	103,000	2,401,187	23.312	22.95	22.95	23.45	-	-	103,000	23.312	0.00%
2013-05-28	0	22.95	22.95	23.45	-	-	20,000	466,000	23.300	22.95	22.95	23.45	-	-	20,000	23.300	1.32%
2013-05-27	0	22.65	22.65	23.15	-	-	20,000	450,500	22.525	22.65	22.65	23.15	-	-	20,000	22.525	0.44%
2013-05-24	0	22.55	22.10	22.60	-	-	0	0	-	22.55	22.10	22.60	-	-	0	-	0.00%
2013-05-23	0	22.55	22.05	22.55	-	-	0	0	-	22.55	22.05	22.55	-	-	0	-	-1.96%
2013-05-22	0	23.00	22.55	23.05	23.05	23.05	500	11,525	23.050	23.00	22.55	23.05	23.05	23.05	500	23.050	1.32%
2013-05-21	0	22.70	22.55	23.05	-	-	150,000	3,487,500	23.250	22.70	22.55	23.05	-	-	150,000	23.250	0.00%
2013-05-20	0	22.70	22.70	23.20	-	-	0	0	-	22.70	22.70	23.20	-	-	0	-	0.89%
2013-05-16	0	22.50	22.35	22.85	-	-	0	0	-	22.50	22.35	22.85	-	-	0	-	0.00%
2013-05-15	0	22.50	22.40	22.90	22.50	22.50	3,000	67,500	22.500	22.50	22.40	22.90	22.50	22.50	3,000	22.500	0.00%
2013-05-14	0	22.50	22.30	22.50	-	-	0	0	-	22.50	22.30	22.50	-	-	0	-	0.00%
2013-05-13	0	22.50	22.00	22.50	-	-	0	0	-	22.50	22.00	22.50	-	-	0	-	-1.75%
2013-05-10	0	22.90	22.90	23.25	-	-	0	0	-	22.90	22.90	23.25	-	-	0	-	0.00%
2013-05-09	0	22.90	22.90	23.20	-	-	0	0	-	22.90	22.90	23.20	-	-	0	-	0.22%
2013-05-08	0	22.85	22.80	23.20	-	-	0	0	-	22.85	22.80	23.20	-	-	0	-	1.11%
2013-05-07	0	22.60	22.60	23.10	-	-	0	0	-	22.60	22.60	23.10	-	-	0	-	0.67%
2013-05-06	0	22.45	22.45	22.95	-	-	0	0	-	22.45	22.45	22.95	-	-	0	-	0.45%
2013-05-03	0	22.35	22.35	22.60	-	-	0	0	-	22.35	22.35	22.60	-	-	0	-	0.00%
2013-05-02	0	22.35	22.35	22.85	-	-	0	0	-	22.35	22.35	22.85	-	-	0	-	0.00%
2013-04-30	0	22.35	22.35	22.85	-	-	0	0	-	22.35	22.35	22.85	-	-	0	-	0.00%
2013-04-29	0	22.35	21.90	22.40	22.35	22.35	3,500	78,225	22.350	22.35	21.90	22.40	22.35	22.35	3,500	22.350	2.29%
2013-04-26	0	21.85	21.85	22.35	-	-	0	0	-	21.85	21.85	22.35	-	-	0	-	0.00%
2013-04-25	0	21.85	21.80	22.30	-	-	0	0	-	21.85	21.80	22.30	-	-	0	-	0.00%
2013-04-24	0	21.85	21.85	22.35	-	-	0	0	-	21.85	21.85	22.35	-	-	0	-	0.00%
2013-04-23	0	21.85	21.70	22.20	-	-	0	0	-	21.85	21.70	22.20	-	-	0	-	0.00%
2013-04-22	0	21.85	21.85	22.35	-	-	0	0	-	21.85	21.85	22.35	-	-	0	-	0.46%
2013-04-19	0	21.75	21.75	22.25	-	-	0	0	-	21.75	21.75	22.25	-	-	0	-	0.46%
2013-04-18	0	21.65	21.60	22.00	-	-	0	0	-	21.65	21.60	22.00	-	-	0	-	0.00%
2013-04-17	0	21.65	21.65	22.15	-	-	0	0	-	21.65	21.65	22.15	-	-	0	-	0.23%
2013-04-16	0	21.60	21.50	22.00	-	-	0	0	-	21.60	21.50	22.00	-	-	0	-	0.00%
2013-04-15	0	21.60	21.35	21.75	-	-	0	0	-	21.60	21.35	21.75	-	-	0	-	0.00%
2013-04-12	0	21.60	21.60	22.00	-	-	0	0	-	21.60	21.60	22.00	-	-	0	-	0.70%
2013-04-11	0	21.45	21.45	21.85	-	-	0	0	-	21.45	21.45	21.85	-	-	0	-	0.23%
2013-04-10	0	21.40	21.20	21.60	-	-	0	0	-	21.40	21.20	21.60	-	-	0	-	0.00%
2013-04-09	0	21.40	21.25	21.65	-	-	0	0	-	21.40	21.25	21.65	-	-	0	-	0.00%
2013-04-08	0	21.40	21.00	21.40	-	-	0	0	-	21.40	21.00	21.40	-	-	0	-	-0.47%
2013-04-05	0	21.50	21.10	21.50	-	-	0	0	-	21.50	21.10	21.50	-	-	0	-	-0.46%
2013-04-03	0	21.60	21.40	21.90	-	-	0	0	-	21.60	21.40	21.90	-	-	0	-	0.00%
2013-04-02	0	21.60	21.55	21.95	-	-	0	0	-	21.60	21.55	21.95	-	-	0	-	0.00%
2013-03-28	0	21.60	21.45	21.85	-	-	0	0	-	21.60	21.45	21.85	-	-	0	-	0.00%
2013-03-27	0	21.60	21.45	21.95	-	-	55,500	1,209,900	21.800	21.60	21.45	21.95	-	-	55,500	21.800	0.00%
2013-03-26	0	21.60	21.30	21.80	-	-	0	0	-	21.60	21.30	21.80	-	-	0	-	0.00%
2013-03-25	0	21.60	21.25	21.75	-	-	0	0	-	21.60	21.25	21.75	-	-	0	-	0.00%
2013-03-22	0	21.60	21.20	21.60	-	-	0	0	-	21.60	21.20	21.60	-	-	0	-	-0.69%
2013-03-21	0	21.75	21.40	21.80	-	-	0	0	-	21.75	21.40	21.80	-	-	0	-	-0.68%
2013-03-20	0	21.90	21.50	21.90	-	-	0	0	-	21.90	21.50	21.90	-	-	0	-	0.00%
2013-03-19	0	21.90	21.45	21.85	-	-	0	0	-	21.90	21.45	21.85	-	-	0	-	-0.23%
2013-03-18	0	21.95	21.45	21.95	-	-	0	0	-	21.95	21.45	21.95	-	-	0	-	-1.13%
2013-03-15	0	22.20	21.70	22.20	-	-	0	0	-	22.20	21.70	22.20	-	-	0	-	0.00%
2013-03-14	0	22.20	21.80	22.20	-	-	0	0	-	22.20	21.80	22.20	-	-	0	-	-0.22%
2013-03-13	0	22.25	21.80	22.25	-	-	0	0	-	22.25	21.80	22.25	-	-	0	-	-0.89%
2013-03-12	0	22.45	22.05	22.45	-	-	0	0	-	22.45	22.05	22.45	-	-	0	-	-0.22%
2013-03-11	0	22.50	22.15	22.60	-	-	0	0	-	22.50	22.15	22.60	-	-	0	-	0.00%
2013-03-08	0	22.50	22.25	22.50	22.50	22.50	5,000	112,500	22.500	22.50	22.25	22.50	22.50	22.50	5,000	22.500	1.81%
2013-03-07	0	22.10	22.10	22.35	-	-	601,000	13,297,064	22.125	22.10	22.10	22.35	-	-	601,000	22.125	0.45%
2013-03-06	0	22.00	22.00	22.45	-	-	0	0	-	22.00	22.00	22.45	-	-	0	-	0.00%
2013-03-05	0	22.00	22.00	22.30	-	-	0	0	-	22.00	22.00	22.30	-	-	0	-	0.46%
2013-03-04	0	21.90	21.60	22.00	-	-	0	0	-	21.90	21.60	22.00	-	-	0	-	0.00%
2013-03-01	0	21.90	21.80	22.25	-	-	0	0	-	21.90	21.80	22.25	-	-	0	-	0.00%
2013-02-28	0	21.90	21.75	22.15	-	-	100,000	2,188,000	21.880	21.90	21.75	22.15	-	-	100,000	21.880	0.00%
2013-02-27	0	21.90	21.55	22.00	-	-	0	0	-	21.90	21.55	22.00	-	-	0	-	0.00%
2013-02-26	0	21.90	21.40	21.90	-	-	0	0	-	21.90	21.40	21.90	-	-	0	-	-0.68%
2013-02-25	0	22.05	21.70	22.10	-	-	0	0	-	22.05	21.70	22.10	-	-	0	-	0.00%
2013-02-22	0	22.05	21.55	22.05	-	-	0	0	-	22.05	21.55	22.05	-	-	0	-	-0.90%
2013-02-21	0	22.25	21.85	22.25	-	-	0	0	-	22.25	21.85	22.25	-	-	0	-	-0.67%
2013-02-20	0	22.40	22.25	22.65	-	-	0	0	-	22.40	22.25	22.65	-	-	0	-	0.00%
2013-02-19	0	22.40	22.10	22.50	-	-	0	0	-	22.40	22.10	22.50	-	-	0	-	0.00%
2013-02-18	0	22.40	22.20	22.70	-	-	0	0	-	22.40	22.20	22.70	-	-	0	-	0.00%
2013-02-15	0	22.40	22.20	22.70	-	-	0	0	-	22.40	22.20	22.70	-	-	0	-	0.00%
2013-02-14	0	22.40	22.15	22.65	-	-	0	0	-	22.40	22.15	22.65	-	-	0	-	0.00%
2013-02-08	0	22.40	22.10	22.50	-	-	0	0	-	22.40	22.10	22.50	-	-	0	-	0.00%
2013-02-07	0	22.40	22.00	22.40	-	-	0	0	-	22.40	22.00	22.40	-	-	0	-	0.00%
2013-02-06	0	22.40	22.00	22.40	-	-	0	0	-	22.40	22.00	22.40	-	-	0	-	0.00%
2013-02-05	0	22.40	22.05	22.45	-	-	0	0	-	22.40	22.05	22.45	-	-	0	-	0.00%
2013-02-04	0	22.40	22.20	22.60	-	-	0	0	-	22.40	22.20	22.60	-	-	0	-	0.00%
2013-02-01	0	22.40	22.00	22.50	-	-	0	0	-	22.40	22.00	22.50	-	-	0	-	0.00%
2013-01-31	0	22.40	22.00	22.40	-	-	0	0	-	22.40	22.00	22.40	-	-	0	-	0.00%
2013-01-30	0	22.40	22.15	22.55	-	-	0	0	-	22.40	22.15	22.55	-	-	0	-	0.00%
2013-01-29	0	22.40	22.05	22.55	-	-	0	0	-	22.40	22.05	22.55	-	-	0	-	0.00%
2013-01-28	0	22.40	22.00	22.40	22.50	22.50	5,000	112,500	22.500	22.40	22.00	22.40	22.50	22.50	5,000	22.500	1.82%
2013-01-25	0	22.00	21.95	22.35	22.00	22.00	10,000	220,000	22.000	22.00	21.95	22.35	22.00	22.00	10,000	22.000	-0.68%
2013-01-24	0	22.15	22.00	22.40	-	-	0	0	-	22.15	22.00	22.40	-	-	0	-	0.00%
2013-01-23	0	22.15	22.05	22.40	-	-	0	0	-	22.15	22.05	22.40	-	-	0	-	0.00%
2013-01-22	0	22.15	22.10	22.60	-	-	0	0	-	22.15	22.10	22.60	-	-	0	-	0.00%
2013-01-21	0	22.15	22.05	22.55	-	-	0	0	-	22.15	22.05	22.55	-	-	0	-	0.00%
2013-01-18	0	22.15	21.95	22.45	-	-	0	0	-	22.15	21.95	22.45	-	-	0	-	0.00%
2013-01-17	0	22.15	21.95	22.35	-	-	0	0	-	22.15	21.95	22.35	-	-	0	-	0.00%
2013-01-16	0	22.15	21.85	22.25	-	-	0	0	-	22.15	21.85	22.25	-	-	0	-	0.00%
2013-01-15	0	22.15	21.85	22.35	-	-	0	0	-	22.15	21.85	22.35	-	-	0	-	0.00%
2013-01-14	0	22.15	21.95	22.35	22.15	22.15	6,500	143,975	22.150	22.15	21.95	22.35	22.15	22.15	6,500	22.150	0.00%
2013-01-11	0	22.15	22.15	22.25	-	-	0	0	-	22.15	22.15	22.25	-	-	0	-	0.00%
2013-01-10	0	22.15	22.15	22.45	-	-	0	0	-	22.15	22.15	22.45	-	-	0	-	0.00%
2013-01-09	0	22.15	22.15	22.60	-	-	0	0	-	22.15	22.15	22.60	-	-	0	-	0.00%
2013-01-08	0	22.15	21.95	22.35	-	-	0	0	-	22.15	21.95	22.35	-	-	0	-	0.00%
2013-01-07	0	22.15	22.05	22.55	-	-	0	0	-	22.15	22.05	22.55	-	-	0	-	0.00%
2013-01-04	0	22.15	22.00	22.50	-	-	0	0	-	22.15	22.00	22.50	-	-	0	-	0.00%
2013-01-03	0	22.15	22.15	22.65	-	-	0	0	-	22.15	22.15	22.65	-	-	0	-	0.68%
2013-01-02	0	22.00	22.00	22.50	-	-	0	0	-	22.00	22.00	22.50	-	-	0	-	1.38%
2012-12-31	0	21.70	21.75	22.25	21.70	21.70	1,000	21,700	21.700	21.70	21.75	22.25	21.70	21.70	1,000	21.700	-0.23%
2012-12-28	0	21.75	21.65	22.15	-	-	0	0	-	21.75	21.65	22.15	-	-	0	-	0.00%
2012-12-27	0	21.75	21.55	22.05	-	-	0	0	-	21.75	21.55	22.05	-	-	0	-	0.00%
2012-12-24	0	21.75	21.40	21.90	-	-	0	0	-	21.75	21.40	21.90	-	-	0	-	0.00%
2012-12-21	0	21.75	-	-	-	-	0	0	-	21.75	-	-	-	-	0	-	0.00%
2012-12-20	0	21.75	21.55	22.05	-	-	0	0	-	21.75	21.55	22.05	-	-	0	-	0.00%
2012-12-19	0	21.75	21.70	22.20	-	-	0	0	-	21.75	21.70	22.20	-	-	0	-	0.93%
2012-12-18	0	21.55	21.55	22.05	-	-	0	0	-	21.55	21.55	22.05	-	-	0	-	0.00%
2012-12-17	0	21.55	21.55	22.05	-	-	0	0	-	21.55	21.55	22.05	-	-	0	-	0.23%
2012-12-14	0	21.50	21.50	22.00	-	-	0	0	-	21.50	21.50	22.00	-	-	0	-	0.00%
2012-12-13	0	21.50	21.55	22.05	-	-	0	0	-	21.50	21.55	22.05	-	-	0	-	0.00%
2012-12-12	0	21.50	21.50	22.00	-	-	0	0	-	21.50	21.50	22.00	-	-	0	-	0.70%
2012-12-11	0	21.35	21.30	21.80	-	-	0	0	-	21.35	21.30	21.80	-	-	0	-	0.00%
2012-12-10	0	21.35	21.35	21.55	-	-	0	0	-	21.35	21.35	21.55	-	-	0	-	0.71%
2012-12-07	0	21.20	21.20	21.70	-	-	0	0	-	21.20	21.20	21.70	-	-	0	-	0.00%
2012-12-06	0	21.20	21.15	21.60	-	-	0	0	-	21.20	21.15	21.60	-	-	0	-	0.00%
2012-12-05	0	21.20	21.15	21.65	-	-	0	0	-	21.20	21.15	21.65	-	-	0	-	0.00%
2012-12-04	0	21.20	20.90	21.30	-	-	0	0	-	21.20	20.90	21.30	-	-	0	-	0.00%
2012-12-03	0	21.20	21.05	21.50	-	-	0	0	-	21.20	21.05	21.50	-	-	0	-	0.00%
2012-11-30	0	21.20	21.20	21.70	-	-	0	0	-	21.20	21.20	21.70	-	-	0	-	0.00%
2012-11-29	0	21.20	21.10	21.60	-	-	0	0	-	21.20	21.10	21.60	-	-	0	-	0.00%
2012-11-28	0	21.20	20.90	21.40	-	-	0	0	-	21.20	20.90	21.40	-	-	0	-	0.00%
2012-11-27	0	21.20	21.20	21.65	-	-	0	0	-	21.20	21.20	21.65	-	-	0	-	0.47%
2012-11-26	0	21.10	20.95	21.45	-	-	18,500	395,900	21.400	21.10	20.95	21.45	-	-	18,500	21.400	0.00%
2012-11-23	0	21.10	20.90	21.35	-	-	0	0	-	21.10	20.90	21.35	-	-	0	-	0.00%
2012-11-22	0	21.10	20.85	21.35	-	-	0	0	-	21.10	20.85	21.35	-	-	0	-	0.00%
2012-11-21	0	21.10	20.65	21.15	-	-	0	0	-	21.10	20.65	21.15	-	-	0	-	0.00%
2012-11-20	0	21.10	20.65	21.05	-	-	0	0	-	21.10	20.65	21.05	-	-	0	-	0.00%
2012-11-19	0	21.10	20.60	21.10	-	-	0	0	-	21.10	20.60	21.10	-	-	0	-	-0.24%
2012-11-16	0	21.15	20.65	21.15	-	-	0	0	-	21.15	20.65	21.15	-	-	0	-	0.00%
2012-11-15	0	21.15	20.75	21.15	-	-	0	0	-	21.15	20.75	21.15	-	-	0	-	-0.24%
2012-11-14	0	21.20	20.80	21.20	-	-	0	0	-	21.20	20.80	21.20	-	-	0	-	-0.47%
2012-11-13	0	21.30	20.85	21.25	-	-	0	0	-	21.30	20.85	21.25	-	-	0	-	-0.23%
2012-11-12	0	21.35	20.95	21.35	-	-	0	0	-	21.35	20.95	21.35	-	-	0	-	-0.23%
2012-11-09	0	21.40	21.00	21.45	-	-	0	0	-	21.40	21.00	21.45	-	-	0	-	0.00%
2012-11-08	0	21.40	21.05	21.55	-	-	0	0	-	21.40	21.05	21.55	-	-	0	-	0.00%
2012-11-07	0	21.40	21.30	21.75	-	-	135,000	2,909,250	21.550	21.40	21.30	21.75	-	-	135,000	21.550	0.00%
2012-11-06	0	21.40	21.15	21.60	-	-	0	0	-	21.40	21.15	21.60	-	-	0	-	0.00%
2012-11-05	0	21.40	21.25	21.65	-	-	210,000	4,546,500	21.650	21.40	21.25	21.65	-	-	210,000	21.650	0.00%
2012-11-02	0	21.40	21.40	21.75	-	-	240,000	5,196,000	21.650	21.40	21.40	21.75	-	-	240,000	21.650	0.23%
2012-11-01	0	21.35	21.10	21.60	-	-	240,000	5,109,600	21.290	21.35	21.10	21.60	-	-	240,000	21.290	0.00%
2012-10-31	0	21.35	21.00	21.45	-	-	0	0	-	21.35	21.00	21.45	-	-	0	-	0.00%
2012-10-30	0	21.35	20.95	21.40	-	-	0	0	-	21.35	20.95	21.40	-	-	0	-	0.00%
2012-10-29	0	21.35	20.90	21.40	-	-	0	0	-	21.35	20.90	21.40	-	-	0	-	0.00%
2012-10-26	0	21.35	21.10	21.55	-	-	0	0	-	21.35	21.10	21.55	-	-	0	-	0.00%
2012-10-25	0	21.35	21.20	21.70	-	-	0	0	-	21.35	21.20	21.70	-	-	0	-	0.00%
2012-10-24	0	21.35	21.15	21.60	-	-	0	0	-	21.35	21.15	21.60	-	-	0	-	0.00%
2012-10-22	0	21.35	21.25	21.75	-	-	0	0	-	21.35	21.25	21.75	-	-	0	-	0.00%
2012-10-19	0	21.35	21.35	21.80	-	-	0	0	-	21.35	21.35	21.80	-	-	0	-	0.00%
2012-10-18	0	21.35	21.35	21.80	-	-	0	0	-	21.35	21.35	21.80	-	-	0	-	0.00%
2012-10-17	0	21.35	21.20	21.65	-	-	0	0	-	21.35	21.20	21.65	-	-	0	-	0.00%
2012-10-16	0	21.35	21.15	21.60	-	-	0	0	-	21.35	21.15	21.60	-	-	0	-	0.00%
2012-10-15	0	21.35	21.05	21.50	-	-	0	0	-	21.35	21.05	21.50	-	-	0	-	0.00%
2012-10-12	0	21.35	21.10	21.60	-	-	0	0	-	21.35	21.10	21.60	-	-	0	-	0.00%
2012-10-11	0	21.35	20.95	21.45	-	-	0	0	-	21.35	20.95	21.45	-	-	0	-	0.00%
2012-10-10	0	21.35	20.95	21.45	-	-	0	0	-	21.35	20.95	21.45	-	-	0	-	0.00%
2012-10-09	0	21.35	21.25	21.55	21.35	21.35	5,000	106,750	21.350	21.35	21.25	21.55	21.35	21.35	5,000	21.350	-0.70%
2012-10-08	0	21.50	21.20	21.70	-	-	0	0	-	21.50	21.20	21.70	-	-	0	-	0.00%
2012-10-05	0	21.50	21.50	22.00	-	-	1,040	22,256	21.400	21.50	21.50	22.00	-	-	1,040	21.400	1.65%
2012-10-04	0	21.15	21.15	21.65	-	-	0	0	-	21.15	21.15	21.65	-	-	0	-	1.44%
2012-10-03	0	20.85	20.85	21.35	-	-	520	11,024	21.200	20.85	20.85	21.35	-	-	520	21.200	0.72%
2012-09-28	0	20.70	20.70	21.20	-	-	520	10,816	20.800	20.70	20.70	21.20	-	-	520	20.800	1.47%
2012-09-27	0	20.40	20.40	20.90	-	-	520	10,738	20.650	20.40	20.40	20.90	-	-	520	20.650	0.00%
2012-09-26	0	20.40	20.20	20.70	-	-	520	10,712	20.600	20.40	20.20	20.70	-	-	520	20.600	0.00%
2012-09-25	0	20.40	20.40	20.90	-	-	520	10,660	20.500	20.40	20.40	20.90	-	-	520	20.500	0.00%
2012-09-24	0	20.40	20.25	20.75	-	-	520	10,608	20.400	20.40	20.25	20.75	-	-	520	20.400	0.00%
2012-09-21	0	20.40	20.25	20.75	-	-	520	10,764	20.700	20.40	20.25	20.75	-	-	520	20.700	0.00%
2012-09-20	0	20.40	20.15	20.65	-	-	0	0	-	20.40	20.15	20.65	-	-	0	-	0.00%
2012-09-19	0	20.40	20.40	20.90	-	-	5,200	107,640	20.700	20.40	20.40	20.90	-	-	5,200	20.700	0.00%
2012-09-18	0	20.40	20.35	20.85	20.40	20.65	35,200	724,950	20.595	20.40	20.35	20.85	20.40	20.65	35,200	20.595	-0.97%
2012-09-17	0	20.60	20.60	21.10	-	-	5,200	107,640	20.700	20.60	20.60	21.10	-	-	5,200	20.700	0.73%
2012-09-14	0	20.45	20.45	20.95	-	-	5,200	106,600	20.500	20.45	20.45	20.95	-	-	5,200	20.500	1.74%
2012-09-13	0	20.10	19.98	20.45	20.10	20.20	20,200	409,370	20.266	20.10	19.98	20.45	20.10	20.20	20,200	20.266	0.50%
2012-09-12	0	20.00	20.00	20.50	-	-	5,200	105,560	20.300	20.00	20.00	20.50	-	-	5,200	20.300	0.40%
2012-09-11	0	19.92	19.88	20.20	-	-	5,200	104,000	20.000	19.92	19.88	20.20	-	-	5,200	20.000	0.00%
2012-09-10	0	19.92	19.94	20.35	-	-	5,200	104,000	20.000	19.92	19.94	20.35	-	-	5,200	20.000	0.40%
2012-09-07	0	19.84	19.72	19.92	19.84	19.84	15,200	300,840	19.792	19.84	19.72	19.92	19.84	19.84	15,200	19.792	1.43%
2012-09-06	0	19.56	19.34	19.54	-	-	5,200	102,024	19.620	19.56	19.34	19.54	-	-	5,200	19.620	-0.20%
2012-09-05	0	19.60	19.52	19.72	19.60	19.60	5,000	98,000	19.600	19.60	19.52	19.72	19.60	19.60	5,000	19.600	-1.51%
2012-09-04	0	19.90	19.76	19.96	19.90	19.98	18,500	370,600	20.032	19.90	19.76	19.96	19.90	19.98	18,500	20.032	-0.20%
2012-09-03	0	19.94	19.94	20.35	-	-	3,500	70,350	20.100	19.94	19.94	20.35	-	-	3,500	20.100	0.20%
2012-08-31	0	19.90	19.74	19.94	-	-	3,500	69,160	19.760	19.90	19.74	19.94	-	-	3,500	19.760	0.00%
2012-08-30	0	19.90	19.70	19.90	-	-	3,500	69,720	19.920	19.90	19.70	19.90	-	-	3,500	19.920	-0.30%
2012-08-29	0	19.96	19.86	20.15	-	-	3,500	70,700	20.200	19.96	19.86	20.15	-	-	3,500	20.200	0.00%
2012-08-28	0	19.96	19.90	20.25	-	-	3,500	70,525	20.150	19.96	19.90	20.25	-	-	3,500	20.150	0.00%
2012-08-27	0	19.96	19.92	20.30	-	-	3,500	70,875	20.250	19.96	19.92	20.30	-	-	3,500	20.250	0.00%
2012-08-24	0	19.96	19.96	20.40	-	-	3,500	70,875	20.250	19.96	19.96	20.40	-	-	3,500	20.250	0.00%
2012-08-23	0	19.96	19.96	20.40	-	-	3,500	70,875	20.250	19.96	19.96	20.40	-	-	3,500	20.250	0.20%
2012-08-22	0	19.92	19.92	20.30	-	-	3,500	70,700	20.200	19.92	19.92	20.30	-	-	3,500	20.200	0.00%
2012-08-21	0	19.92	19.92	20.30	-	-	3,500	70,000	20.000	19.92	19.92	20.30	-	-	3,500	20.000	0.50%
2012-08-20	0	19.82	19.82	20.05	-	-	0	0	-	19.82	19.82	20.05	-	-	0	-	0.10%
2012-08-17	0	19.80	19.80	20.00	-	-	0	0	-	19.80	19.80	20.00	-	-	0	-	0.10%
2012-08-16	0	19.78	19.58	19.78	-	-	0	0	-	19.78	19.58	19.78	-	-	0	-	0.00%
2012-08-15	0	19.78	19.64	19.84	-	-	0	0	-	19.78	19.64	19.84	-	-	0	-	0.00%
2012-08-14	0	19.78	19.66	19.86	-	-	0	0	-	19.78	19.66	19.86	-	-	0	-	0.00%
2012-08-13	0	19.78	19.58	19.78	-	-	0	0	-	19.78	19.58	19.78	-	-	0	-	-0.10%
2012-08-10	0	19.80	19.72	19.92	-	-	0	0	-	19.80	19.72	19.92	-	-	0	-	0.00%
2012-08-09	0	19.80	19.80	20.00	-	-	0	0	-	19.80	19.80	20.00	-	-	0	-	0.92%
2012-08-08	0	19.62	19.60	19.80	-	-	0	0	-	19.62	19.60	19.80	-	-	0	-	0.10%
2012-08-07	0	19.60	19.60	19.80	-	-	0	0	-	19.60	19.60	19.80	-	-	0	-	0.72%
2012-08-06	0	19.46	19.44	19.64	-	-	0	0	-	19.46	19.44	19.64	-	-	0	-	0.21%
2012-08-03	0	19.42	19.22	19.42	-	-	0	0	-	19.42	19.22	19.42	-	-	0	-	-0.82%
2012-08-02	0	19.58	19.38	19.58	19.62	19.62	500	9,810	19.620	19.58	19.38	19.58	19.62	19.62	500	19.620	0.51%
2012-08-01	0	19.48	19.50	19.70	-	-	0	0	-	19.48	19.50	19.70	-	-	0	-	0.62%
2012-07-31	0	19.36	19.34	19.54	-	-	0	0	-	19.36	19.34	19.54	-	-	0	-	1.15%
2012-07-30	0	19.14	19.14	19.34	-	-	0	0	-	19.14	19.14	19.34	-	-	0	-	1.06%
2012-07-27	0	18.94	18.94	19.14	-	-	0	0	-	18.94	18.94	19.14	-	-	0	-	0.42%
2012-07-26	0	18.86	18.74	18.94	-	-	0	0	-	18.86	18.74	18.94	-	-	0	-	0.00%
2012-07-25	0	18.86	18.66	18.86	-	-	0	0	-	18.86	18.66	18.86	-	-	0	-	-0.95%
2012-07-24	0	19.04	18.84	19.04	-	-	0	0	-	19.04	18.84	19.04	-	-	0	-	-0.31%
2012-07-23	0	19.10	18.90	19.10	-	-	0	0	-	19.10	18.90	19.10	-	-	0	-	-1.95%
2012-07-20	0	19.48	19.42	19.62	-	-	0	0	-	19.48	19.42	19.62	-	-	0	-	0.00%
2012-07-19	0	19.48	19.42	19.62	-	-	0	0	-	19.48	19.42	19.62	-	-	0	-	0.00%
2012-07-18	0	19.48	19.32	19.52	-	-	0	0	-	19.48	19.32	19.52	-	-	0	-	0.00%
2012-07-17	0	19.48	19.40	19.60	-	-	0	0	-	19.48	19.40	19.60	-	-	0	-	0.00%
2012-07-16	0	19.48	19.42	19.62	-	-	0	0	-	19.48	19.42	19.62	-	-	0	-	0.00%
2012-07-13	0	19.48	19.28	19.48	-	-	0	0	-	19.48	19.28	19.48	-	-	0	-	-0.41%
2012-07-12	0	19.56	19.34	19.54	-	-	0	0	-	19.56	19.34	19.54	-	-	0	-	-1.21%
2012-07-11	0	19.80	19.60	19.80	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	0.00%
2012-07-10	0	19.80	19.60	19.80	-	-	0	0	-	19.80	19.60	19.80	-	-	0	-	-0.50%
2012-07-09	0	19.90	19.70	19.90	-	-	0	0	-	19.90	19.70	19.90	-	-	0	-	-0.10%
2012-07-06	0	19.92	19.92	20.30	-	-	0	0	-	19.92	19.92	20.30	-	-	0	-	0.20%
2012-07-05	0	19.88	19.80	20.00	-	-	0	0	-	19.88	19.80	20.00	-	-	0	-	0.00%
2012-07-04	0	19.88	19.88	20.20	-	-	0	0	-	19.88	19.88	20.20	-	-	0	-	0.91%
2012-07-03	0	19.70	19.70	19.90	-	-	0	0	-	19.70	19.70	19.90	-	-	0	-	1.44%
2012-06-29	0	19.42	19.42	19.62	-	-	0	0	-	19.42	19.42	19.62	-	-	0	-	0.73%
2012-06-28	0	19.28	19.14	19.34	-	-	0	0	-	19.28	19.14	19.34	-	-	0	-	0.00%
2012-06-27	0	19.28	19.14	19.34	-	-	0	0	-	19.28	19.14	19.34	-	-	0	-	0.00%
2012-06-26	0	19.28	19.08	19.28	-	-	0	0	-	19.28	19.08	19.28	-	-	0	-	-1.13%
2012-06-25	0	19.50	19.30	19.50	-	-	0	0	-	19.50	19.30	19.50	-	-	0	-	-0.20%
2012-06-22	0	19.54	19.34	19.54	-	-	0	0	-	19.54	19.34	19.54	-	-	0	-	-0.71%
2012-06-21	0	19.68	19.54	19.74	-	-	0	0	-	19.68	19.54	19.74	-	-	0	-	0.00%
2012-06-20	0	19.68	19.68	19.88	-	-	0	0	-	19.68	19.68	19.88	-	-	0	-	0.31%
2012-06-19	0	19.62	19.62	19.82	-	-	0	0	-	19.62	19.62	19.82	-	-	0	-	0.20%
2012-06-18	0	19.58	19.58	19.78	-	-	0	0	-	19.58	19.58	19.78	-	-	0	-	0.72%
2012-06-15	0	19.44	19.44	19.64	-	-	0	0	-	19.44	19.44	19.64	-	-	0	-	0.00%
2012-06-14	0	19.44	19.36	19.56	-	-	0	0	-	19.44	19.36	19.56	-	-	0	-	0.00%
2012-06-13	0	19.44	19.46	19.66	-	-	0	0	-	19.44	19.46	19.66	-	-	0	-	0.00%
2012-06-12	0	19.44	19.26	19.46	-	-	0	0	-	19.44	19.26	19.46	-	-	0	-	0.00%
2012-06-11	0	19.44	-	-	-	-	0	0	-	19.44	-	-	-	-	0	-	0.62%
2012-06-08	0	19.32	19.20	19.40	-	-	0	0	-	19.32	19.20	19.40	-	-	0	-	0.00%
2012-06-07	0	19.32	19.32	19.52	-	-	0	0	-	19.32	19.32	19.52	-	-	0	-	1.47%
2012-06-06	0	19.04	19.04	19.24	-	-	0	0	-	19.04	19.04	19.24	-	-	0	-	1.17%
2012-06-05	0	18.82	18.62	18.82	-	-	0	0	-	18.82	18.62	18.82	-	-	0	-	-0.21%
2012-06-04	0	18.86	18.66	18.86	-	-	0	0	-	18.86	18.66	18.86	-	-	0	-	-1.98%
2012-06-01	0	19.24	19.06	19.26	-	-	0	0	-	19.24	19.06	19.26	-	-	0	-	-0.62%
2012-05-31	0	19.36	19.16	19.36	-	-	0	0	-	19.36	19.16	19.36	-	-	0	-	-0.41%
2012-05-30	0	19.44	19.26	19.46	-	-	0	0	-	19.44	19.26	19.46	-	-	0	-	0.00%
2012-05-29	0	19.44	19.44	19.64	-	-	0	0	-	19.44	19.44	19.64	-	-	0	-	0.00%
2012-05-28	0	19.44	19.34	19.54	-	-	0	0	-	19.44	19.34	19.54	-	-	0	-	0.00%
2012-05-25	0	19.44	19.30	19.50	-	-	0	0	-	19.44	19.30	19.50	-	-	0	-	0.00%
2012-05-24	0	19.44	19.24	19.44	-	-	0	0	-	19.44	19.24	19.44	-	-	0	-	-0.72%
2012-05-23	0	19.58	19.38	19.58	-	-	0	0	-	19.58	19.38	19.58	-	-	0	-	-0.51%
2012-05-22	0	19.68	19.50	19.70	-	-	0	0	-	19.68	19.50	19.70	-	-	0	-	-0.20%
2012-05-21	0	19.72	19.54	19.74	-	-	0	0	-	19.72	19.54	19.74	-	-	0	-	0.00%
2012-05-18	0	19.72	19.54	19.74	-	-	0	0	-	19.72	19.54	19.74	-	-	0	-	-0.80%
2012-05-17	0	19.88	19.86	20.15	-	-	0	0	-	19.88	19.86	20.15	-	-	0	-	0.10%
2012-05-16	0	19.86	19.66	19.86	-	-	0	0	-	19.86	19.66	19.86	-	-	0	-	-3.36%
2012-05-15	0	20.55	20.05	20.55	-	-	0	0	-	20.55	20.05	20.55	-	-	0	-	-0.24%
2012-05-14	0	20.60	20.10	20.60	-	-	0	0	-	20.60	20.10	20.60	-	-	0	-	-0.24%
2012-05-11	0	20.65	20.15	20.65	-	-	0	0	-	20.65	20.15	20.65	-	-	0	-	-1.20%
2012-05-10	0	20.90	20.40	20.90	-	-	0	0	-	20.90	20.40	20.90	-	-	0	-	-0.71%
2012-05-09	0	21.05	20.55	21.05	-	-	0	0	-	21.05	20.55	21.05	-	-	0	-	0.00%
2012-05-08	0	21.05	20.70	21.20	-	-	0	0	-	21.05	20.70	21.20	-	-	0	-	0.00%
2012-05-07	0	21.05	20.60	21.10	-	-	0	0	-	21.05	20.60	21.10	-	-	0	-	0.00%
2012-05-04	0	21.05	20.80	21.30	-	-	0	0	-	21.05	20.80	21.30	-	-	0	-	0.00%
2012-05-03	0	21.05	20.95	21.45	21.05	21.05	500	10,525	21.050	21.05	20.95	21.45	21.05	21.05	500	21.050	-1.64%
2012-05-02	0	21.40	21.00	21.50	-	-	0	0	-	21.40	21.00	21.50	-	-	0	-	0.00%
2012-04-30	0	21.40	20.90	21.40	21.40	21.40	500	10,700	21.400	21.40	20.90	21.40	21.40	21.40	500	21.400	2.15%
2012-04-27	0	20.95	20.75	21.25	-	-	0	0	-	20.95	20.75	21.25	-	-	0	-	0.00%
2012-04-26	0	20.95	20.80	21.30	-	-	0	0	-	20.95	20.80	21.30	-	-	0	-	0.00%
2012-04-25	0	20.95	20.70	21.20	-	-	0	0	-	20.95	20.70	21.20	-	-	0	-	0.00%
2012-04-24	0	20.95	20.65	21.15	-	-	0	0	-	20.95	20.65	21.15	-	-	0	-	0.00%
2012-04-23	0	20.95	20.70	21.20	-	-	0	0	-	20.95	20.70	21.20	-	-	0	-	0.00%
2012-04-20	0	20.95	20.85	21.35	-	-	0	0	-	20.95	20.85	21.35	-	-	0	-	0.00%
2012-04-19	0	20.95	20.90	21.40	-	-	0	0	-	20.95	20.90	21.40	-	-	0	-	0.00%
2012-04-18	0	20.95	20.85	21.35	-	-	0	0	-	20.95	20.85	21.35	-	-	0	-	0.00%
2012-04-17	0	20.95	20.70	21.20	-	-	0	0	-	20.95	20.70	21.20	-	-	0	-	0.00%
2012-04-16	0	20.95	20.75	21.25	-	-	0	0	-	20.95	20.75	21.25	-	-	0	-	0.00%
2012-04-13	0	20.95	20.85	21.35	-	-	0	0	-	20.95	20.85	21.35	-	-	0	-	0.00%
2012-04-12	0	20.95	20.55	21.05	-	-	0	0	-	20.95	20.55	21.05	-	-	0	-	0.00%
2012-04-11	0	20.95	20.45	20.95	-	-	0	0	-	20.95	20.45	20.95	-	-	0	-	-0.48%
2012-04-10	0	21.05	20.60	21.10	-	-	0	0	-	21.05	20.60	21.10	-	-	0	-	0.00%
2012-04-05	0	21.05	20.70	21.20	-	-	0	0	-	21.05	20.70	21.20	-	-	0	-	0.00%
2012-04-03	0	21.05	21.00	21.50	-	-	0	0	-	21.05	21.00	21.50	-	-	0	-	0.72%
2012-04-02	0	20.90	20.80	21.30	-	-	0	0	-	20.90	20.80	21.30	-	-	0	-	0.00%
2012-03-30	0	20.90	20.60	21.10	-	-	0	0	-	20.90	20.60	21.10	-	-	0	-	0.00%
2012-03-29	0	20.90	20.40	20.90	-	-	0	0	-	20.90	20.40	20.90	-	-	0	-	0.00%
2012-03-28	0	20.90	20.60	21.10	-	-	0	0	-	20.90	20.60	21.10	-	-	0	-	0.00%
2012-03-27	0	20.90	20.50	21.00	20.90	20.90	500	10,450	20.900	20.90	20.50	21.00	20.90	20.90	500	20.900	0.24%
2012-03-26	0	20.85	20.35	20.85	-	-	0	0	-	20.85	20.35	20.85	-	-	0	-	-0.24%
2012-03-23	0	20.90	20.40	20.90	-	-	0	0	-	20.90	20.40	20.90	-	-	0	-	-0.95%
2012-03-22	0	21.10	20.60	21.10	21.10	21.10	2,000	42,200	21.100	21.10	20.60	21.10	21.10	21.10	2,000	21.100	0.48%
2012-03-21	0	21.00	20.50	21.00	-	-	0	0	-	21.00	20.50	21.00	-	-	0	-	0.00%
2012-03-20	0	21.00	20.55	21.05	-	-	0	0	-	21.00	20.55	21.05	-	-	0	-	0.00%
2012-03-19	0	21.00	21.00	21.30	-	-	0	0	-	21.00	21.00	21.30	-	-	0	-	0.00%
2012-03-16	0	21.00	21.00	21.50	-	-	0	0	-	21.00	21.00	21.50	-	-	0	-	0.00%
2012-03-15	0	21.00	21.00	21.50	-	-	0	0	-	21.00	21.00	21.50	-	-	0	-	0.24%
2012-03-14	0	20.95	20.95	21.45	-	-	0	0	-	20.95	20.95	21.45	-	-	0	-	0.72%
2012-03-13	0	20.80	20.80	21.30	-	-	0	0	-	20.80	20.80	21.30	-	-	0	-	0.24%
2012-03-12	0	20.75	20.65	21.15	-	-	0	0	-	20.75	20.65	21.15	-	-	0	-	0.00%
2012-03-09	0	20.75	20.70	21.15	-	-	0	0	-	20.75	20.70	21.15	-	-	0	-	0.00%
2012-03-08	0	20.75	20.55	21.05	-	-	0	0	-	20.75	20.55	21.05	-	-	0	-	0.00%
2012-03-07	0	20.75	20.30	20.80	-	-	0	0	-	20.75	20.30	20.80	-	-	0	-	0.00%
2012-03-06	0	20.75	20.30	20.80	-	-	0	0	-	20.75	20.30	20.80	-	-	0	-	0.00%
2012-03-05	0	20.75	20.45	20.95	-	-	0	0	-	20.75	20.45	20.95	-	-	0	-	0.00%
2012-03-02	0	20.75	20.60	21.05	-	-	0	0	-	20.75	20.60	21.05	-	-	0	-	0.00%
2012-03-01	0	20.75	20.70	21.10	-	-	0	0	-	20.75	20.70	21.10	-	-	0	-	0.00%
2012-02-29	0	20.75	20.70	21.15	-	-	0	0	-	20.75	20.70	21.15	-	-	0	-	0.00%
2012-02-28	0	20.75	20.50	21.00	-	-	0	0	-	20.75	20.50	21.00	-	-	0	-	0.00%
2012-02-27	0	20.75	20.25	20.75	-	-	0	0	-	20.75	20.25	20.75	-	-	0	-	0.00%
2012-02-24	0	20.75	20.50	21.00	-	-	0	0	-	20.75	20.50	21.00	-	-	0	-	0.00%
2012-02-23	0	20.75	20.55	21.05	-	-	0	0	-	20.75	20.55	21.05	-	-	0	-	0.00%
2012-02-22	0	20.75	20.75	21.20	-	-	0	0	-	20.75	20.75	21.20	-	-	0	-	0.24%
2012-02-21	0	20.70	20.70	21.20	-	-	0	0	-	20.70	20.70	21.20	-	-	0	-	0.00%
2012-02-20	0	20.70	20.65	21.15	-	-	0	0	-	20.70	20.65	21.15	-	-	0	-	0.00%
2012-02-17	0	20.70	20.50	21.00	-	-	0	0	-	20.70	20.50	21.00	-	-	0	-	0.00%
2012-02-16	0	20.70	20.50	21.00	-	-	0	0	-	20.70	20.50	21.00	-	-	0	-	0.00%
2012-02-15	0	20.70	20.70	21.20	-	-	0	0	-	20.70	20.70	21.20	-	-	0	-	0.24%
2012-02-14	0	20.65	20.45	20.95	-	-	0	0	-	20.65	20.45	20.95	-	-	0	-	0.00%
2012-02-13	0	20.65	20.40	20.90	-	-	0	0	-	20.65	20.40	20.90	-	-	0	-	0.00%
2012-02-10	0	20.65	20.40	20.90	-	-	0	0	-	20.65	20.40	20.90	-	-	0	-	0.00%
2012-02-09	0	20.65	20.60	21.10	-	-	0	0	-	20.65	20.60	21.10	-	-	0	-	0.00%
2012-02-08	0	20.65	20.65	21.15	-	-	0	0	-	20.65	20.65	21.15	-	-	0	-	0.49%
2012-02-07	0	20.55	20.50	21.00	-	-	0	0	-	20.55	20.50	21.00	-	-	0	-	0.00%
2012-02-06	0	20.55	20.55	21.05	-	-	0	0	-	20.55	20.55	21.05	-	-	0	-	0.49%
2012-02-03	0	20.45	20.45	20.95	-	-	0	0	-	20.45	20.45	20.95	-	-	0	-	0.25%
2012-02-02	0	20.40	20.40	20.90	-	-	0	0	-	20.40	20.40	20.90	-	-	0	-	0.49%
2012-02-01	0	20.30	20.20	20.70	-	-	0	0	-	20.30	20.20	20.70	-	-	0	-	0.00%
2012-01-31	0	20.30	20.05	20.55	-	-	0	0	-	20.30	20.05	20.55	-	-	0	-	0.00%
2012-01-30	0	20.30	20.15	20.65	-	-	50,000	1,032,500	20.650	20.30	20.15	20.65	-	-	50,000	20.650	0.00%
2012-01-27	0	20.30	20.05	21.05	20.30	20.30	200,000	4,060,000	20.300	20.30	20.05	21.05	20.30	20.30	200,000	20.300

---

Copyright & disclaimer, Privacy policy

Back to top

---