01/07/2009,1900,49.83,49.99,49.69,49.75
01/07/2009,2000,49.74,49.79,49.23,49.26
01/07/2009,2020,49.25,49.45,49.18,49.36
01/08/2009,300,49.07,49.14,48.96,49.03
01/08/2009,400,49.05,49.10,48.95,49.01
01/08/2009,500,49.00,49.04,48.95,49.03
01/08/2009,600,49.03,49.05,49.02,49.03
01/08/2009,700,49.03,49.10,49.03,49.10
01/08/2009,800,49.13,49.22,49.02,49.10
01/08/2009,900,49.07,49.10,48.86,48.91
01/08/2009,1000,48.94,49.09,48.87,49.09
01/08/2009,1100,49.04,49.04,48.88,48.97
01/08/2009,1200,48.97,49.03,48.90,48.90
01/08/2009,1300,48.94,48.99,48.91,48.98
01/08/2009,1700,48.97,49.24,48.88,49.12
01/08/2009,1800,49.10,49.60,49.08,49.38
01/08/2009,1900,49.38,49.56,49.25,49.45
01/08/2009,2000,49.45,49.45,48.99,49.09
01/08/2009,2020,49.07,49.09,48.82,49.07
01/09/2009,300,49.33,49.59,49.31,49.59
01/09/2009,400,49.59,49.84,49.57,49.75
01/09/2009,500,49.81,49.81,49.64,49.73
01/09/2009,600,49.81,49.81,49.23,49.56
01/09/2009,700,49.53,49.62,49.46,49.54
01/09/2009,800,49.64,49.80,49.56,49.75
01/09/2009,900,49.83,49.83,49.59,49.75
01/09/2009,1000,49.75,49.76,49.56,49.64
01/09/2009,1100,49.66,49.66,49.53,49.65
01/09/2009,1200,49.60,49.65,49.39,49.39
01/09/2009,1300,49.39,49.56,49.39,49.45
01/09/2009,1700,49.50,50.51,49.21,49.90
01/09/2009,1800,49.90,50.29,49.71,50.13
01/09/2009,1900,50.13,50.27,49.79,49.83
01/09/2009,2000,49.83,50.12,49.72,50.09
01/09/2009,2020,50.09,50.14,49.89,49.98
01/12/2009,300,50.12,50.33,50.02,50.30
01/12/2009,400,50.30,50.34,50.25,50.34
01/12/2009,500,50.35,50.71,50.30,50.71
01/12/2009,600,50.66,50.66,50.45,50.45
01/12/2009,700,50.53,50.64,50.45,50.50
01/12/2009,800,50.52,50.61,50.41,50.41
01/12/2009,900,50.41,50.41,50.23,50.33
01/12/2009,1000,50.28,50.41,50.26,50.31
01/12/2009,1100,50.30,50.35,50.22,50.30
01/12/2009,1200,50.30,50.33,50.10,50.14
01/12/2009,1300,50.14,50.17,49.96,50.01
01/12/2009,1700,48.86,48.95,48.27,48.45
01/12/2009,1800,48.45,48.66,48.35,48.42
01/12/2009,1900,48.41,48.46,47.88,48.00
01/12/2009,2000,48.01,48.07,47.67,47.73
01/12/2009,2020,47.70,47.80,47.67,47.79
01/13/2009,300,47.92,48.15,47.78,48.04
01/13/2009,400,48.10,48.29,48.02,48.10
01/13/2009,500,48.10,48.10,47.90,47.95
01/13/2009,600,47.95,48.33,47.95,48.01
01/13/2009,700,48.01,48.05,47.93,47.93
01/13/2009,800,47.90,47.90,47.83,47.83
01/13/2009,900,47.83,47.85,47.82,47.82
01/13/2009,1000,47.85,48.01,47.75,47.79
01/13/2009,1100,47.79,48.15,47.78,48.10
01/13/2009,1200,48.10,48.17,48.05,48.16
01/13/2009,1300,48.16,48.22,47.76,47.76
01/13/2009,1700,48.25,48.64,48.00,48.43
01/13/2009,1800,48.44,48.75,48.43,48.51
01/13/2009,1900,48.51,48.55,48.18,48.23
01/13/2009,2000,48.23,48.45,48.17,48.29
01/13/2009,2020,48.30,48.34,48.05,48.15
01/14/2009,300,48.65,48.73,48.56,48.56
01/14/2009,400,48.68,48.70,48.55,48.55
01/14/2009,500,48.55,48.57,48.43,48.55
01/14/2009,600,48.55,48.59,48.55,48.59
01/14/2009,700,48.55,48.64,48.55,48.63
01/14/2009,800,48.65,48.73,48.65,48.69
01/14/2009,900,48.61,48.74,48.61,48.70
01/14/2009,1000,48.61,48.72,48.53,48.53
01/14/2009,1100,48.51,48.73,48.51,48.55
01/14/2009,1200,48.55,48.57,48.50,48.53
01/14/2009,1300,48.50,48.63,48.48,48.50
01/14/2009,1700,48.34,48.37,47.49,47.54
01/14/2009,1800,47.53,47.85,47.24,47.59
01/14/2009,1900,47.62,47.68,47.40,47.60
01/14/2009,2000,47.60,47.63,47.34,47.35
01/14/2009,2020,47.35,47.52,46.99,47.28
01/15/2009,300,47.13,47.39,47.07,47.29
01/15/2009,400,47.37,47.40,47.29,47.40
01/15/2009,500,47.31,47.54,47.20,47.45
01/15/2009,600,47.54,47.73,47.52,47.66
01/15/2009,700,47.70,47.72,47.47,47.51
01/15/2009,800,47.53,47.55,47.27,47.27
01/15/2009,900,47.37,47.67,47.37,47.60
01/15/2009,1000,47.68,47.73,47.36,47.63
01/15/2009,1100,47.57,47.63,47.48,47.55
01/15/2009,1200,47.55,47.55,47.46,47.55
01/15/2009,1300,47.51,47.63,47.46,47.63
01/15/2009,1700,47.19,47.72,47.15,47.41
01/15/2009,1800,47.38,48.35,47.23,47.78
01/15/2009,1900,47.78,47.85,47.41,47.48
01/15/2009,2000,47.49,47.75,47.40,47.63
01/15/2009,2020,47.61,47.74,47.40,47.65
01/16/2009,300,48.07,48.15,48.00,48.15
01/16/2009,400,48.18,48.19,47.85,47.85
01/16/2009,500,47.86,47.97,47.85,47.95
01/16/2009,600,47.95,48.01,47.95,47.95
01/16/2009,700,47.95,47.95,47.86,47.94
01/16/2009,900,48.00,48.01,47.86,47.86
01/16/2009,1000,48.00,48.07,47.85,47.98
01/16/2009,1100,47.99,48.03,47.93,48.00
01/16/2009,1200,47.98,48.05,47.92,48.03
01/16/2009,1300,48.05,48.14,48.02,48.10
01/16/2009,1700,48.21,48.50,48.15,48.31
01/16/2009,1800,48.29,48.35,47.92,48.05
01/16/2009,1900,48.05,48.09,47.90,48.00
01/16/2009,2000,47.99,48.10,47.86,48.06
01/16/2009,2020,48.05,48.14,47.97,48.00
01/20/2009,300,48.11,48.11,47.55,47.60
01/20/2009,400,47.60,47.76,47.46,47.60
01/20/2009,500,47.62,47.69,47.53,47.62
01/20/2009,600,47.56,47.56,47.50,47.55
01/20/2009,700,47.51,47.55,47.47,47.55
01/20/2009,800,47.55,47.55,47.47,47.48
01/20/2009,900,47.50,47.66,47.47,47.66
01/20/2009,1000,47.66,47.89,47.66,47.85
01/20/2009,1100,47.85,48.06,47.84,47.95
01/20/2009,1200,47.86,48.00,47.86,47.89
01/20/2009,1300,47.89,47.98,47.89,47.93
01/20/2009,1700,48.10,48.26,47.61,47.80
01/20/2009,1800,47.80,47.92,47.25,47.53
01/20/2009,1900,47.53,47.60,46.60,46.79
01/20/2009,2000,46.79,46.90,46.47,46.55
01/20/2009,2020,46.52,47.10,46.50,47.10
01/21/2009,300,47.15,47.25,47.14,47.22
01/21/2009,400,47.24,47.29,47.21,47.25
01/21/2009,500,47.28,47.35,47.21,47.21
01/21/2009,600,47.28,47.33,47.28,47.30
01/21/2009,700,47.26,47.35,47.22,47.35
01/21/2009,800,47.34,47.35,47.15,47.15
01/21/2009,900,47.17,47.29,47.11,47.19
01/21/2009,1000,47.16,47.32,47.15,47.28
01/21/2009,1100,47.28,47.42,47.25,47.25
01/21/2009,1200,47.31,47.36,47.20,47.20
01/21/2009,1300,47.14,47.14,46.73,46.80
01/21/2009,1700,47.00,47.55,46.88,47.01
01/21/2009,1800,46.99,47.50,46.95,47.22
01/21/2009,1900,47.22,47.33,47.12,47.19
01/21/2009,2000,47.19,47.61,47.18,47.47
01/21/2009,2020,47.47,47.48,47.23,47.29
01/22/2009,300,47.64,47.70,47.35,47.47
01/22/2009,400,47.42,47.56,47.33,47.36
01/22/2009,500,47.36,47.45,47.29,47.43
01/22/2009,600,47.41,47.65,47.39,47.51
01/22/2009,700,47.57,47.62,47.57,47.62
01/22/2009,800,47.64,47.65,47.57,47.57
01/22/2009,900,47.57,47.65,47.57,47.65
01/22/2009,1000,47.65,47.74,47.42,47.74
01/22/2009,1100,47.74,47.84,47.68,47.70
01/22/2009,1200,47.70,47.79,47.65,47.73
01/22/2009,1300,47.70,47.70,47.55,47.69
01/22/2009,1700,47.50,47.50,46.80,46.82
01/22/2009,1800,46.81,46.87,46.51,46.80
01/22/2009,1900,46.79,46.98,46.69,46.90
01/22/2009,2000,46.90,47.09,46.80,46.99
01/22/2009,2020,46.99,47.01,46.84,46.97
01/23/2009,300,46.84,47.02,46.82,46.97
01/23/2009,400,46.90,47.02,46.82,46.99
01/23/2009,500,46.97,47.08,46.97,47.00
01/23/2009,600,47.08,47.09,47.00,47.01
01/23/2009,700,47.02,47.08,47.00,47.01
01/23/2009,800,47.04,47.04,46.95,47.02
01/23/2009,900,47.04,47.08,46.95,46.95
01/23/2009,1000,46.92,47.02,46.88,47.02
01/23/2009,1100,46.91,47.00,46.85,46.85
01/23/2009,1200,46.85,46.90,46.70,46.75
01/23/2009,1300,46.80,46.80,46.70,46.70
01/23/2009,1700,46.91,47.32,46.76,47.12
01/23/2009,1800,47.13,47.53,47.04,47.12
01/23/2009,1900,47.10,47.40,47.08,47.21
01/23/2009,2000,47.22,47.68,47.20,47.40
01/23/2009,2020,47.40,47.43,46.76,46.85
01/26/2009,300,47.08,47.20,47.06,47.15
01/26/2009,400,47.13,47.19,47.13,47.16
01/26/2009,500,47.05,47.28,47.05,47.25
01/26/2009,600,47.20,47.20,46.95,46.95
01/26/2009,700,46.93,47.02,46.92,47.02
01/26/2009,800,47.08,47.08,46.90,47.02
01/26/2009,900,47.13,47.19,47.13,47.19
01/26/2009,1000,47.06,47.07,46.91,46.98
01/26/2009,1100,46.98,47.11,46.93,47.00
01/26/2009,1200,47.02,47.45,46.98,47.32
01/26/2009,1300,47.43,47.49,47.30,47.35
01/26/2009,1700,47.75,48.35,47.59,48.05
01/26/2009,1800,48.04,48.06,47.80,47.87
01/26/2009,1900,47.86,47.86,46.75,47.09
01/26/2009,2000,47.08,47.18,46.71,47.06
01/26/2009,2020,47.05,47.20,46.99,47.15
01/27/2009,300,47.22,47.22,47.01,47.10
01/27/2009,400,47.06,47.36,47.06,47.31
01/27/2009,500,47.34,47.36,47.21,47.21
01/27/2009,600,47.21,47.21,47.21,47.21
01/27/2009,700,47.21,47.24,47.21,47.21
01/27/2009,800,47.21,47.21,47.13,47.13
01/27/2009,900,47.10,47.33,47.10,47.14
01/27/2009,1000,47.12,47.45,47.10,47.29
01/27/2009,1100,47.37,47.40,47.31,47.38
01/27/2009,1200,47.32,47.50,47.32,47.36
01/27/2009,1300,47.36,47.40,47.12,47.13
01/27/2009,1700,46.64,46.75,46.06,46.23
01/27/2009,1800,46.20,46.57,46.11,46.25
01/27/2009,1900,46.27,46.50,46.20,46.39
01/27/2009,2000,46.39,46.45,45.98,46.00
01/27/2009,2020,46.02,46.13,45.98,46.11
01/28/2009,300,45.92,45.99,45.85,45.94
01/28/2009,400,46.02,46.11,45.95,46.00
01/28/2009,500,46.15,46.20,46.03,46.15
01/28/2009,600,46.10,46.31,46.10,46.31
01/28/2009,700,46.30,46.30,46.10,46.11
01/28/2009,800,46.06,46.24,46.05,46.13
01/28/2009,900,46.13,46.30,46.13,46.30
01/28/2009,1000,46.26,46.29,46.18,46.20
01/28/2009,1100,46.19,46.19,46.13,46.19
01/28/2009,1200,46.19,46.19,46.09,46.09
01/28/2009,1300,46.08,46.10,45.60,45.61
01/28/2009,1700,45.64,46.27,45.55,46.13
01/28/2009,1800,46.11,46.28,45.92,46.22
01/28/2009,1900,46.23,46.40,46.07,46.33
01/28/2009,2000,46.33,46.42,46.21,46.30
01/28/2009,2020,46.31,46.33,46.12,46.17
01/29/2009,300,46.18,46.20,46.11,46.11
01/29/2009,400,46.11,46.12,46.10,46.11
01/29/2009,500,46.20,46.26,46.10,46.10
01/29/2009,600,46.10,46.12,46.10,46.10
01/29/2009,700,46.10,46.10,46.06,46.06
01/29/2009,800,46.06,46.19,46.05,46.12
01/29/2009,900,46.06,46.06,45.95,45.96
01/29/2009,1000,45.96,46.01,45.96,45.97
01/29/2009,1100,46.03,46.05,45.91,45.91
01/29/2009,1200,45.91,46.02,45.90,45.91
01/29/2009,1300,45.90,45.97,45.85,45.97
01/29/2009,1700,45.80,45.90,45.64,45.83
01/29/2009,1800,45.83,45.90,45.69,45.89
01/29/2009,1900,45.88,45.97,45.75,45.94
01/29/2009,2000,45.93,45.95,45.77,45.80
01/29/2009,2020,45.80,45.81,45.60,45.71
01/30/2009,300,45.73,45.73,45.72,45.73
01/30/2009,400,45.83,45.83,45.73,45.73
01/30/2009,500,45.73,45.80,45.72,45.80
01/30/2009,600,45.80,45.83,45.73,45.82
01/30/2009,700,45.75,45.83,45.74,45.83
01/30/2009,800,45.74,45.80,45.73,45.80
01/30/2009,900,45.77,45.77,45.73,45.73
01/30/2009,1000,45.73,45.77,45.72,45.72
01/30/2009,1100,45.72,45.81,45.64,45.64
01/30/2009,1200,45.64,45.70,45.61,45.67
01/30/2009,1300,45.69,45.79,45.64,45.64
01/30/2009,1700,45.65,45.88,45.48,45.77
01/30/2009,1800,45.79,46.24,45.72,45.99
01/30/2009,1900,45.98,46.06,45.91,45.97
01/30/2009,2000,45.99,46.00,45.75,45.82
01/30/2009,2020,45.82,46.06,45.80,46.05
02/02/2009,300,45.65,46.00,45.61,45.91
02/02/2009,400,45.93,45.97,45.90,45.91
02/02/2009,500,45.90,45.96,45.90,45.90
02/02/2009,600,45.90,45.90,45.75,45.75
02/02/2009,700,45.75,45.75,45.70,45.70
02/02/2009,800,45.70,45.70,45.64,45.69
02/02/2009,900,45.65,45.70,45.65,45.70
02/02/2009,1000,45.80,45.85,45.80,45.80
02/02/2009,1100,45.80,45.85,45.80,45.80
02/02/2009,1200,45.79,45.79,45.73,45.76
02/02/2009,1300,45.76,45.84,45.70,45.70
02/02/2009,1700,45.70,45.79,45.39,45.49
02/02/2009,1800,45.48,45.48,44.86,45.15
02/02/2009,1900,45.13,45.25,44.91,45.00
02/02/2009,2000,45.01,45.12,44.95,45.06
02/02/2009,2020,45.07,45.22,45.00,45.12
02/03/2009,300,45.09,45.25,45.05,45.25
02/03/2009,400,45.23,45.52,45.23,45.42
02/03/2009,500,45.35,45.55,45.23,45.35
02/03/2009,600,45.27,45.27,45.18,45.18
02/03/2009,700,45.18,45.45,45.17,45.45
02/03/2009,800,45.46,45.80,45.43,45.58
02/03/2009,900,45.68,45.72,45.37,45.37
02/03/2009,1000,45.44,45.46,45.33,45.35
02/03/2009,1100,45.35,45.48,45.34,45.43
02/03/2009,1200,45.43,45.43,44.90,44.97
02/03/2009,1300,44.94,45.05,44.90,44.93
02/03/2009,1700,44.85,45.04,44.58,44.97
02/03/2009,1800,44.99,45.13,44.83,44.91
02/03/2009,1900,44.91,44.99,44.74,44.78
02/03/2009,2000,44.78,44.84,44.62,44.70
02/03/2009,2020,44.69,44.97,44.65,44.87
02/04/2009,300,45.12,45.45,45.12,45.43
02/04/2009,400,45.36,45.40,45.35,45.36
02/04/2009,500,45.36,45.38,45.35,45.38
02/04/2009,600,45.36,45.36,45.32,45.35
02/04/2009,700,45.40,45.48,45.40,45.42
02/04/2009,800,45.46,45.49,45.39,45.49
02/04/2009,900,45.49,45.50,45.40,45.41
02/04/2009,1000,45.42,45.47,45.35,45.44
02/04/2009,1100,45.44,45.45,45.39,45.44
02/04/2009,1200,45.44,45.66,45.42,45.56
02/04/2009,1300,45.60,45.61,45.44,45.47
02/04/2009,1700,45.53,46.03,45.53,45.78
02/04/2009,1800,45.79,45.93,45.60,45.71
02/04/2009,1900,45.70,45.79,45.59,45.64
02/04/2009,2000,45.64,45.83,45.61,45.65
02/04/2009,2020,45.63,45.75,45.60,45.70
02/05/2009,300,45.60,45.65,45.49,45.49
02/05/2009,400,45.61,45.73,45.61,45.66
02/05/2009,500,45.70,45.90,45.65,45.90
02/05/2009,600,45.85,45.87,45.79,45.82
02/05/2009,700,45.90,46.00,45.87,46.00
02/05/2009,800,46.00,46.16,45.83,45.90
02/05/2009,900,45.90,45.94,45.82,45.91
02/05/2009,1000,45.91,45.94,45.80,45.82
02/05/2009,1100,45.82,45.91,45.79,45.79
02/05/2009,1200,45.81,45.91,45.74,45.80
02/05/2009,1300,45.80,45.91,45.80,45.82
02/05/2009,1700,45.87,46.33,45.82,46.28
02/05/2009,1800,46.29,46.54,46.22,46.38
02/05/2009,1900,46.38,46.60,46.37,46.50
02/05/2009,2000,46.51,46.68,46.44,46.52
02/05/2009,2020,46.53,46.67,46.41,46.45
02/06/2009,300,46.33,46.71,46.31,46.62
02/06/2009,400,46.61,46.65,46.57,46.62
02/06/2009,500,46.57,46.64,46.55,46.62
02/06/2009,600,46.60,46.63,46.55,46.55
02/06/2009,700,46.60,46.61,46.60,46.61
02/06/2009,800,46.60,46.71,46.60,46.64
02/06/2009,900,46.64,46.64,46.48,46.53
02/06/2009,1000,46.53,46.65,46.50,46.62
02/06/2009,1100,46.62,46.65,46.59,46.62
02/06/2009,1200,46.62,46.73,46.61,46.64
02/06/2009,1300,46.70,46.75,46.62,46.73
02/06/2009,1700,46.72,46.85,46.33,46.50
02/06/2009,1800,46.50,46.72,46.41,46.57
02/06/2009,1900,46.57,46.58,46.40,46.47
02/06/2009,2000,46.47,46.89,46.41,46.76
02/06/2009,2020,46.75,46.80,46.68,46.77
02/09/2009,300,46.41,47.05,46.41,47.02
02/09/2009,400,47.02,47.14,46.96,47.01
02/09/2009,500,47.04,47.15,47.02,47.10
02/09/2009,600,47.08,47.15,47.04,47.11
02/09/2009,700,47.10,47.25,47.04,47.24
02/09/2009,800,47.25,47.30,47.19,47.25
02/09/2009,900,47.25,47.25,47.10,47.20
02/09/2009,1000,47.16,47.17,47.02,47.10
02/09/2009,1100,47.10,47.17,47.09,47.15
02/09/2009,1200,47.15,47.18,47.11,47.18
02/09/2009,1300,47.18,47.25,47.16,47.24
02/09/2009,1700,47.36,48.12,47.35,47.89
02/09/2009,1800,47.88,47.94,47.51,47.60
02/09/2009,1900,47.60,47.74,47.50,47.70
02/09/2009,2000,47.70,47.76,47.50,47.60
02/09/2009,2020,47.60,47.75,47.55,47.62
02/10/2009,300,47.57,47.61,47.55,47.57
02/10/2009,400,47.58,47.69,47.58,47.69
02/10/2009,500,47.68,47.91,47.68,47.91
02/10/2009,600,47.87,47.87,47.75,47.77
02/10/2009,700,47.80,47.85,47.75,47.85
02/10/2009,800,47.80,47.85,47.80,47.85
02/10/2009,900,47.85,47.85,47.77,47.77
02/10/2009,1000,47.77,47.86,47.75,47.75
02/10/2009,1100,47.75,47.75,47.70,47.75
02/10/2009,1200,47.75,47.80,47.70,47.76
02/10/2009,1300,47.75,47.82,47.74,47.77
02/10/2009,1700,47.86,47.86,47.06,47.19
02/10/2009,1800,47.18,47.41,47.07,47.34
02/10/2009,1900,47.34,47.43,47.27,47.34
02/10/2009,2000,47.33,47.39,47.04,47.13
02/10/2009,2020,47.11,47.13,46.90,47.03
02/11/2009,300,46.77,47.11,46.75,47.05
02/11/2009,400,47.14,47.34,47.14,47.20
02/11/2009,500,47.30,47.36,47.25,47.30
02/11/2009,600,47.25,47.33,47.23,47.30
02/11/2009,700,47.23,47.32,47.15,47.15
02/11/2009,800,47.18,47.18,46.65,46.70
02/11/2009,900,46.70,46.85,46.70,46.85
02/11/2009,1000,46.85,47.08,46.84,47.08
02/11/2009,1100,47.02,47.08,46.90,46.94
02/11/2009,1200,46.93,46.99,46.85,46.87
02/11/2009,1300,46.87,46.94,46.80,46.82
02/11/2009,1700,46.85,46.94,46.57,46.81
02/11/2009,1800,46.82,47.15,46.63,47.02
02/11/2009,1900,47.01,47.24,46.97,47.05
02/11/2009,2000,47.05,47.09,46.70,46.79
02/11/2009,2020,46.80,46.80,46.57,46.61
02/12/2009,300,46.79,46.84,46.67,46.67
02/12/2009,400,46.67,46.75,46.56,46.60
02/12/2009,500,46.60,46.64,46.45,46.45
02/12/2009,600,46.50,46.60,46.50,46.59
02/12/2009,700,46.59,46.63,46.58,46.61
02/12/2009,800,46.65,46.70,46.65,46.67
02/12/2009,900,46.67,46.67,46.65,46.66
02/12/2009,1000,46.65,46.70,46.65,46.67
02/12/2009,1100,46.62,46.64,46.50,46.53
02/12/2009,1200,46.55,46.55,46.38,46.41
02/12/2009,1300,46.49,46.59,46.45,46.51
02/12/2009,1700,46.51,46.55,46.18,46.38
02/12/2009,1800,46.36,46.50,46.26,46.29
02/12/2009,1900,46.29,46.42,46.21,46.30
02/12/2009,2000,46.31,46.34,46.10,46.20
02/12/2009,2020,46.19,46.22,46.10,46.20
02/13/2009,300,46.33,46.55,46.30,46.55
02/13/2009,400,46.55,46.64,46.51,46.51
02/13/2009,500,46.54,46.64,46.54,46.55
02/13/2009,600,46.54,46.55,46.48,46.49
02/13/2009,700,46.50,46.54,46.47,46.50
02/13/2009,800,46.49,46.55,46.45,46.55
02/13/2009,900,46.55,46.60,46.55,46.56
02/13/2009,1000,46.56,46.61,46.50,46.53
02/13/2009,1100,46.55,46.60,46.47,46.52
02/13/2009,1200,46.52,46.53,46.45,46.46
02/13/2009,1300,46.44,46.44,46.08,46.17
02/13/2009,1700,46.33,46.49,46.15,46.40
02/13/2009,1800,46.38,46.41,46.07,46.08
02/13/2009,1900,46.09,46.20,45.89,46.08
02/13/2009,2000,46.09,46.45,46.06,46.32
02/13/2009,2020,46.32,46.38,46.27,46.32
02/17/2009,300,46.29,46.33,46.09,46.11
02/17/2009,400,46.10,46.17,46.10,46.17
02/17/2009,500,46.12,46.30,46.12,46.12
02/17/2009,600,46.20,46.20,46.18,46.18
02/17/2009,700,46.20,46.20,46.20,46.20
02/17/2009,800,46.16,46.25,46.12,46.13
02/17/2009,900,46.12,46.12,45.98,45.99
02/17/2009,1000,45.98,45.99,45.75,45.85
02/17/2009,1100,45.75,45.86,45.75,45.80
02/17/2009,1200,45.80,45.90,45.80,45.85
02/17/2009,1300,45.85,45.85,45.68,45.70
02/17/2009,1400,45.69,45.69,45.69,45.69
02/17/2009,1700,45.40,45.55,44.18,44.58
02/17/2009,1800,44.58,44.89,44.51,44.63
02/17/2009,1900,44.62,44.71,44.56,44.64
02/17/2009,2000,44.64,44.72,44.37,44.42
02/17/2009,2020,44.44,44.68,44.38,44.45
02/18/2009,300,44.37,44.38,44.21,44.32
02/18/2009,400,44.32,44.37,44.26,44.27
02/18/2009,500,44.30,44.35,44.28,44.34
02/18/2009,600,44.32,44.38,44.27,44.30
02/18/2009,700,44.26,44.30,44.26,44.26
02/18/2009,800,44.21,44.21,44.18,44.18
02/18/2009,900,44.18,44.35,44.17,44.27
02/18/2009,1000,44.30,44.37,44.25,44.37
02/18/2009,1100,44.34,44.43,44.34,44.43
02/18/2009,1200,44.44,44.44,44.34,44.40
02/18/2009,1300,44.40,44.45,44.22,44.35
02/18/2009,1700,44.19,44.55,44.14,44.51
02/18/2009,1800,44.51,44.64,44.24,44.31
02/18/2009,1900,44.32,44.33,44.07,44.14
02/18/2009,2000,44.14,44.23,43.82,43.96
02/18/2009,2020,43.95,44.02,43.84,43.91
02/19/2009,300,44.09,44.19,44.09,44.13
02/19/2009,400,44.15,44.15,44.05,44.13
02/19/2009,500,44.13,44.16,44.05,44.16
02/19/2009,600,44.16,44.16,44.05,44.05
02/19/2009,700,44.05,44.05,43.87,43.87
02/19/2009,800,43.87,43.87,43.81,43.81
02/19/2009,900,43.81,43.82,43.76,43.82
02/19/2009,1000,43.83,44.12,43.83,44.10
02/19/2009,1100,44.10,44.12,44.04,44.04
02/19/2009,1200,44.11,44.12,44.02,44.11
02/19/2009,1300,44.06,44.13,44.00,44.07
02/19/2009,1700,44.05,44.36,43.80,43.97
02/19/2009,1800,43.98,44.26,43.91,43.94
02/19/2009,1900,43.94,44.08,43.91,44.04
02/19/2009,2000,44.03,44.17,43.97,44.07
02/19/2009,2020,44.09,44.11,43.72,43.74
02/20/2009,300,43.89,44.09,43.89,44.05
02/20/2009,400,44.08,44.17,44.08,44.17
02/20/2009,500,44.17,44.23,44.12,44.22
02/20/2009,600,44.17,44.20,44.10,44.12
02/20/2009,700,44.11,44.15,44.10,44.15
02/20/2009,800,44.15,44.21,44.15,44.21
02/20/2009,900,44.13,44.23,44.13,44.23
02/20/2009,1000,44.22,44.28,44.18,44.20
02/20/2009,1100,44.20,44.29,44.11,44.11
02/20/2009,1200,44.11,44.11,43.73,43.73
02/20/2009,1300,43.75,43.83,43.46,43.46
02/20/2009,1700,43.52,43.55,43.25,43.42
02/20/2009,1800,43.42,43.60,42.92,43.13
02/20/2009,1900,43.13,43.31,43.06,43.13
02/20/2009,2000,43.15,43.39,43.05,43.35
02/20/2009,2020,43.35,43.55,43.34,43.55
02/23/2009,300,43.72,43.80,43.46,43.79
02/23/2009,400,43.77,44.07,43.76,44.07
02/23/2009,500,44.09,44.12,43.98,43.99
02/23/2009,600,43.97,44.05,43.97,44.05
02/23/2009,700,44.05,44.07,44.02,44.02
02/23/2009,800,44.05,44.13,44.05,44.12
02/23/2009,900,44.09,44.54,44.09,44.22
02/23/2009,1000,44.22,44.22,43.90,43.93
02/23/2009,1100,44.14,44.20,43.97,44.17
02/23/2009,1200,44.18,44.24,43.91,43.95
02/23/2009,1300,43.93,44.08,43.89,43.90
02/23/2009,1700,43.74,44.13,43.74,43.86
02/23/2009,1800,43.86,44.11,43.70,43.75
02/23/2009,1900,43.77,43.85,43.55,43.62
02/23/2009,2000,43.59,43.74,43.50,43.50
02/23/2009,2020,43.50,43.73,43.47,43.69
02/24/2009,300,43.42,43.67,43.42,43.67
02/24/2009,400,43.67,43.67,43.48,43.48
02/24/2009,500,43.48,43.50,43.20,43.27
02/24/2009,600,43.39,43.39,43.39,43.39
02/24/2009,700,43.39,43.39,43.27,43.30
02/24/2009,800,43.35,43.37,43.35,43.37
02/24/2009,900,43.42,43.44,43.36,43.44
02/24/2009,1000,43.44,43.52,43.37,43.49
02/24/2009,1100,43.54,43.57,43.44,43.44
02/24/2009,1200,43.44,43.62,43.44,43.62
02/24/2009,1300,43.62,43.63,43.37,43.37
02/24/2009,1700,43.35,43.75,43.35,43.66
02/24/2009,1800,43.67,43.88,43.60,43.64
02/24/2009,1900,43.64,43.67,43.43,43.59
02/24/2009,2000,43.59,43.81,43.53,43.78
02/24/2009,2020,43.78,43.92,43.75,43.87
02/25/2009,300,44.19,44.27,44.18,44.18
02/25/2009,400,44.17,44.22,44.16,44.16
02/25/2009,500,44.10,44.26,44.07,44.26
02/25/2009,600,44.08,44.17,44.05,44.07
02/25/2009,700,44.10,44.10,44.07,44.07
02/25/2009,800,44.21,44.23,44.21,44.21
02/25/2009,900,44.20,44.23,44.20,44.23
02/25/2009,1000,44.23,44.23,44.22,44.22
02/25/2009,1100,44.21,44.21,44.21,44.21
02/25/2009,1200,44.15,44.15,44.13,44.13
02/25/2009,1300,44.13,44.13,44.09,44.10
02/25/2009,1700,43.97,44.12,43.38,43.46
02/25/2009,1800,43.42,44.15,43.38,44.00
02/25/2009,1900,44.04,44.34,44.00,44.29
02/25/2009,2000,44.32,45.20,44.30,45.18
02/25/2009,2020,45.23,45.30,45.05,45.28
02/26/2009,300,45.10,45.12,44.86,44.90
02/26/2009,400,44.85,44.85,44.85,44.85
02/26/2009,500,44.92,44.93,44.85,44.85
02/26/2009,600,44.87,44.87,44.87,44.87
02/26/2009,700,44.75,44.75,44.75,44.75
02/26/2009,800,44.85,44.85,44.67,44.67
02/26/2009,1000,44.68,44.68,44.68,44.68
02/26/2009,1100,44.75,44.75,44.64,44.64
02/26/2009,1300,44.63,44.68,44.62,44.68
02/26/2009,1700,44.85,45.65,44.85,45.47
02/26/2009,1800,45.49,45.50,44.80,44.86
02/26/2009,1900,44.86,44.98,44.75,44.98
02/26/2009,2000,44.87,45.01,44.74,44.90
02/26/2009,2020,44.86,45.02,44.77,45.01
02/27/2009,300,44.84,44.84,44.41,44.42
02/27/2009,400,44.41,44.55,44.31,44.31
02/27/2009,500,44.31,44.31,44.25,44.25
02/27/2009,600,44.31,44.43,44.31,44.38
02/27/2009,700,44.37,44.37,44.36,44.36
02/27/2009,800,44.36,44.39,44.35,44.36
02/27/2009,900,44.36,44.56,44.36,44.56
02/27/2009,1000,44.58,44.62,44.31,44.32
02/27/2009,1100,44.47,44.55,44.36,44.55
02/27/2009,1200,44.55,44.57,44.44,44.56
02/27/2009,1300,44.51,44.55,44.45,44.55
02/27/2009,1700,44.49,44.73,44.26,44.59
02/27/2009,1800,44.61,44.71,44.38,44.50
02/27/2009,1900,44.51,44.55,44.40,44.46
02/27/2009,2000,44.46,44.50,44.29,44.33
02/27/2009,2020,44.32,44.47,44.28,44.28
03/02/2009,300,44.28,44.41,44.18,44.41
03/02/2009,400,44.41,44.42,44.27,44.29
03/02/2009,500,44.29,44.32,44.16,44.16
03/02/2009,600,44.14,44.18,43.86,43.89
03/02/2009,700,43.93,44.05,43.89,44.03
03/02/2009,800,44.05,44.21,44.01,44.21
03/02/2009,900,44.24,44.24,44.22,44.24
03/02/2009,1000,44.29,44.32,44.14,44.14
03/02/2009,1100,44.13,44.13,44.04,44.06
03/02/2009,1200,44.05,44.11,44.04,44.09
03/02/2009,1300,44.11,44.11,43.72,43.72
03/02/2009,1700,43.56,43.61,43.16,43.31
03/02/2009,1800,43.30,43.45,43.16,43.21
03/02/2009,1900,43.21,43.43,43.16,43.34
03/02/2009,2000,43.32,43.44,43.19,43.42
03/02/2009,2020,43.44,43.56,43.37,43.45
03/03/2009,300,43.46,43.58,43.44,43.58
03/03/2009,400,43.53,43.58,43.46,43.58
03/03/2009,500,43.59,43.63,43.57,43.57
03/03/2009,600,43.57,43.58,43.55,43.58
03/03/2009,700,43.58,43.63,43.57,43.57
03/03/2009,800,43.62,43.66,43.62,43.66
03/03/2009,900,43.66,43.67,43.55,43.55
03/03/2009,1000,43.59,43.70,43.59,43.64
03/03/2009,1100,43.66,43.74,43.59,43.66
03/03/2009,1200,43.66,43.71,43.60,43.61
03/03/2009,1300,43.64,43.66,43.46,43.62
03/03/2009,1700,43.77,43.80,43.33,43.39
03/03/2009,1800,43.38,43.46,43.17,43.39
03/03/2009,1900,43.38,43.53,43.30,43.44
03/03/2009,2000,43.44,43.47,43.24,43.45
03/03/2009,2020,43.45,43.55,43.41,43.50
03/04/2009,300,43.36,43.64,43.36,43.62
03/04/2009,400,43.61,43.66,43.52,43.58
03/04/2009,500,43.58,43.71,43.58,43.71
03/04/2009,600,43.66,43.66,43.51,43.55
03/04/2009,700,43.55,43.75,43.55,43.71
03/04/2009,800,43.73,43.76,43.69,43.69
03/04/2009,900,43.69,43.90,43.66,43.76
03/04/2009,1000,43.75,43.97,43.71,43.95
03/04/2009,1100,43.86,43.96,43.76,43.86
03/04/2009,1200,43.81,43.97,43.77,43.96
03/04/2009,1300,43.95,43.96,43.84,43.84
03/04/2009,1700,44.06,44.28,43.83,44.06
03/04/2009,1800,44.07,44.28,44.02,44.08
03/04/2009,1900,44.10,44.17,43.91,43.96
03/04/2009,2000,43.97,44.17,43.96,44.08
03/04/2009,2020,44.09,44.17,44.06,44.08
03/05/2009,300,44.36,44.36,44.21,44.26
03/05/2009,400,44.18,44.18,43.93,43.93
03/05/2009,500,43.96,44.05,43.93,43.96
03/05/2009,600,43.96,44.01,43.91,43.96
03/05/2009,700,44.04,44.25,44.04,44.11
03/05/2009,800,43.94,44.01,43.86,43.96
03/05/2009,900,43.91,43.97,43.85,43.97
03/05/2009,1000,43.97,44.11,43.89,43.96
03/05/2009,1100,43.97,44.02,43.81,43.94
03/05/2009,1200,43.82,43.95,43.78,43.84
03/05/2009,1300,43.90,44.00,43.78,43.84
03/05/2009,1700,43.75,44.00,43.56,43.73
03/05/2009,1800,43.74,43.83,43.64,43.82
03/05/2009,1900,43.81,43.86,43.73,43.74
03/05/2009,2000,43.75,43.88,43.72,43.86
03/05/2009,2020,43.87,43.90,43.76,43.79
03/06/2009,300,43.67,43.76,43.66,43.76
03/06/2009,400,43.77,43.98,43.77,43.96
03/06/2009,500,43.96,44.05,43.86,44.05
03/06/2009,600,44.03,44.05,43.66,43.84
03/06/2009,700,43.81,43.81,43.81,43.81
03/06/2009,800,43.81,44.09,43.81,44.09
03/06/2009,900,44.09,44.19,44.07,44.13
03/06/2009,1000,44.09,44.09,43.71,43.74
03/06/2009,1100,43.78,43.87,43.76,43.86
03/06/2009,1200,43.90,43.90,43.77,43.85
03/06/2009,1300,43.83,43.91,43.79,43.91
03/06/2009,1700,44.07,44.26,43.94,43.94
03/06/2009,1800,43.92,44.30,43.76,44.24
03/06/2009,1900,44.26,44.39,44.16,44.20
03/06/2009,2000,44.22,44.24,43.99,44.05
03/06/2009,2020,44.04,44.20,44.03,44.20
03/09/2009,300,44.56,44.67,44.46,44.54
03/09/2009,400,44.46,44.56,44.41,44.55
03/09/2009,500,44.55,44.61,44.50,44.51
03/09/2009,600,44.51,44.62,44.51,44.61
03/09/2009,700,44.56,44.61,44.56,44.61
03/09/2009,800,44.56,44.65,44.54,44.63
03/09/2009,900,44.61,44.67,44.61,44.62
03/09/2009,1000,44.58,44.58,44.38,44.39
03/09/2009,1100,44.50,44.56,44.40,44.48
03/09/2009,1200,44.49,44.49,44.30,44.39
03/09/2009,1300,44.44,44.47,44.39,44.42
03/09/2009,1700,44.83,45.06,44.44,44.49
03/09/2009,1800,44.49,44.51,44.33,44.39
03/09/2009,1900,44.39,44.51,44.35,44.41
03/09/2009,2000,44.41,44.41,43.95,43.95
03/09/2009,2020,43.95,44.00,43.78,43.86
03/10/2009,300,43.91,43.96,43.88,43.94
03/10/2009,400,43.98,44.26,43.97,44.25
03/10/2009,500,44.26,44.31,44.21,44.31
03/10/2009,600,44.29,44.35,44.24,44.31
03/10/2009,700,44.29,44.29,44.09,44.14
03/10/2009,800,44.18,44.39,44.18,44.39
03/10/2009,900,44.39,44.44,44.36,44.44
03/10/2009,1000,44.45,44.45,44.36,44.38
03/10/2009,1100,44.39,44.46,44.33,44.46
03/10/2009,1200,44.49,44.51,44.34,44.45
03/10/2009,1300,44.37,44.45,44.36,44.37
03/10/2009,1700,44.52,44.93,44.48,44.65
03/10/2009,1800,44.66,44.69,44.43,44.55
03/10/2009,1900,44.56,44.58,44.36,44.41
03/10/2009,2000,44.40,44.41,44.09,44.15
03/10/2009,2020,44.14,44.14,43.97,43.97
03/11/2009,300,44.10,44.19,44.10,44.15
03/11/2009,400,44.16,44.37,44.16,44.23
03/11/2009,500,44.23,44.26,44.15,44.18
03/11/2009,600,44.23,44.25,44.18,44.18
03/11/2009,700,44.16,44.25,44.16,44.25
03/11/2009,800,44.26,44.36,44.25,44.26
03/11/2009,900,44.26,44.29,44.25,44.25
03/11/2009,1000,44.23,44.23,44.12,44.18
03/11/2009,1100,44.20,44.20,44.05,44.06
03/11/2009,1200,44.06,44.17,44.05,44.09
03/11/2009,1300,44.09,44.29,44.01,44.13
03/11/2009,1700,44.04,44.11,43.82,43.99
03/11/2009,1800,43.99,44.10,43.97,43.98
03/11/2009,1900,43.97,44.01,43.47,43.53
03/11/2009,2000,43.53,43.53,42.81,42.91
03/11/2009,2020,42.93,43.01,42.76,42.92
03/12/2009,300,42.93,43.03,42.92,43.03
03/12/2009,400,43.11,43.49,43.11,43.39
03/12/2009,500,43.46,43.54,43.35,43.38
03/12/2009,600,43.38,43.42,43.35,43.35
03/12/2009,700,43.35,43.35,43.26,43.26
03/12/2009,800,43.28,43.29,43.28,43.29
03/12/2009,900,43.29,43.29,43.27,43.29
03/12/2009,1000,43.26,43.29,43.17,43.17
03/12/2009,1100,43.17,43.24,43.07,43.07
03/12/2009,1200,43.07,43.13,42.97,43.00
03/12/2009,1300,43.04,43.21,43.00,43.06
03/12/2009,1700,43.16,43.34,42.99,43.03
03/12/2009,1800,43.03,43.17,42.78,42.90
03/12/2009,1900,42.90,43.36,42.90,43.30
03/12/2009,2000,43.30,43.37,43.18,43.28
03/12/2009,2020,43.28,43.46,43.22,43.38
03/13/2009,300,43.39,43.50,43.36,43.43
03/13/2009,400,43.45,43.59,43.43,43.43
03/13/2009,500,43.48,43.48,43.41,43.41
03/13/2009,600,43.46,43.51,43.44,43.47
03/13/2009,700,43.46,43.49,43.43,43.43
03/13/2009,800,43.45,43.46,43.45,43.46
03/13/2009,900,43.43,43.45,43.36,43.36
03/13/2009,1000,43.37,43.37,43.26,43.31
03/13/2009,1100,43.33,43.48,43.28,43.36
03/13/2009,1200,43.34,43.46,43.33,43.46
03/13/2009,1300,43.43,43.56,43.41,43.51
03/13/2009,1700,43.51,43.58,43.17,43.17
03/13/2009,1800,43.17,43.36,43.08,43.16
03/13/2009,1900,43.16,43.25,42.97,43.12
03/13/2009,2000,43.10,43.18,42.98,43.04
03/13/2009,2020,43.03,43.24,43.00,43.22
03/16/2009,300,42.91,43.06,42.86,43.06
03/16/2009,400,43.13,43.28,43.01,43.26
03/16/2009,500,43.32,43.33,43.23,43.32
03/16/2009,600,43.25,43.36,43.24,43.25
03/16/2009,700,43.24,43.27,43.24,43.27
03/16/2009,800,43.27,43.49,43.27,43.49
03/16/2009,900,43.49,43.51,43.37,43.48
03/16/2009,1000,43.38,43.51,43.36,43.45
03/16/2009,1100,43.50,43.54,43.09,43.13
03/16/2009,1200,43.16,43.19,43.10,43.18
03/16/2009,1300,43.18,43.32,43.18,43.28
03/16/2009,1700,43.31,43.73,43.12,43.65
03/16/2009,1800,43.65,44.05,43.56,43.91
03/16/2009,1900,43.92,43.97,43.79,43.95
03/16/2009,2000,43.96,44.25,43.93,44.08
03/16/2009,2020,44.08,44.09,43.86,43.88
03/17/2009,300,43.91,43.92,43.86,43.86
03/17/2009,400,43.87,44.10,43.81,43.99
03/17/2009,500,43.98,44.02,43.88,43.96
03/17/2009,600,43.96,43.97,43.88,43.94
03/17/2009,700,43.97,44.08,43.86,44.08
03/17/2009,800,44.06,44.06,44.05,44.05
03/17/2009,900,44.03,44.15,43.94,43.98
03/17/2009,1000,43.98,43.99,43.83,43.84
03/17/2009,1100,43.86,44.03,43.80,43.88
03/17/2009,1200,43.91,44.01,43.90,44.01
03/17/2009,1300,44.00,44.12,43.97,44.08
03/17/2009,1700,44.02,44.45,43.88,44.23
03/17/2009,1800,44.24,44.29,43.88,44.14
03/17/2009,1900,44.16,44.28,44.09,44.22
03/17/2009,2000,44.23,44.41,44.17,44.21
03/17/2009,2020,44.22,44.45,44.21,44.38
03/18/2009,300,44.31,44.34,44.25,44.25
03/18/2009,400,44.24,44.38,44.17,44.17
03/18/2009,500,44.19,44.25,44.14,44.25
03/18/2009,600,44.26,44.29,44.24,44.29
03/18/2009,700,44.24,44.26,44.20,44.20
03/18/2009,800,44.24,44.28,44.22,44.28
03/18/2009,900,44.22,44.24,44.19,44.24
03/18/2009,1000,44.28,44.28,44.14,44.16
03/18/2009,1100,44.15,44.33,44.15,44.31
03/18/2009,1200,44.30,44.30,44.25,44.25
03/18/2009,1300,44.26,44.28,44.22,44.25
03/18/2009,1700,44.17,44.29,43.97,44.18
03/18/2009,1800,44.20,44.23,43.99,44.09
03/18/2009,1900,44.11,44.18,44.01,44.12
03/18/2009,2000,44.08,44.10,44.00,44.04
03/18/2009,2020,44.04,44.06,43.90,43.96
03/19/2009,300,44.65,44.75,44.52,44.52
03/19/2009,400,44.58,44.66,44.47,44.62
03/19/2009,500,44.64,44.70,44.60,44.70
03/19/2009,600,44.70,44.75,44.61,44.74
03/19/2009,700,44.69,44.75,44.66,44.75
03/19/2009,800,44.71,44.76,44.61,44.76
03/19/2009,900,44.75,44.86,44.64,44.72
03/19/2009,1000,44.71,44.88,44.71,44.86
03/19/2009,1100,44.80,44.85,44.70,44.83
03/19/2009,1200,44.83,44.90,44.77,44.86
03/19/2009,1300,44.86,44.93,44.81,44.86
03/19/2009,1700,45.06,45.56,45.06,45.22
03/19/2009,1800,45.22,45.24,44.98,45.05
03/19/2009,1900,45.04,45.16,44.98,45.03
03/19/2009,2000,45.03,45.09,44.88,44.96
03/19/2009,2020,44.96,45.02,44.89,44.95
03/20/2009,300,45.01,45.01,44.99,44.99
03/20/2009,400,45.05,45.24,45.05,45.18
03/20/2009,500,45.19,45.43,45.19,45.39
03/20/2009,600,45.39,45.41,45.19,45.31
03/20/2009,700,45.28,45.29,45.16,45.29
03/20/2009,800,45.29,45.36,45.26,45.26
03/20/2009,900,45.24,45.33,45.21,45.33
03/20/2009,1000,45.33,45.42,45.21,45.42
03/20/2009,1100,45.42,45.55,45.38,45.43
03/20/2009,1200,45.44,45.51,45.26,45.36
03/20/2009,1300,45.33,45.37,45.16,45.31
03/20/2009,1700,45.42,45.46,45.11,45.30
03/20/2009,1800,45.30,45.30,45.11,45.18
03/20/2009,1900,45.18,45.40,45.16,45.38
03/20/2009,2000,45.38,45.43,45.29,45.38
03/20/2009,2020,45.39,45.40,45.30,45.34
03/23/2009,300,45.53,45.80,45.48,45.74
03/23/2009,400,45.72,45.79,45.64,45.73
03/23/2009,500,45.76,45.81,45.71,45.81
03/23/2009,600,45.83,45.85,45.79,45.80
03/23/2009,700,45.80,45.85,45.80,45.85
03/23/2009,800,45.79,46.06,45.79,46.06
03/23/2009,900,46.09,46.51,46.09,46.24
03/23/2009,1000,46.24,46.35,46.21,46.26
03/23/2009,1100,46.23,46.23,46.04,46.06
03/23/2009,1200,46.04,46.35,46.02,46.35
03/23/2009,1300,46.35,46.41,46.20,46.27
03/23/2009,1700,46.32,46.36,46.01,46.10
03/23/2009,1800,46.10,46.29,46.02,46.23
03/23/2009,1900,46.24,46.33,46.06,46.29
03/23/2009,2000,46.29,46.34,46.17,46.27
03/23/2009,2020,46.27,46.30,46.01,46.16
03/24/2009,300,46.16,46.22,46.06,46.08
03/24/2009,400,46.13,46.19,45.82,45.92
03/24/2009,500,45.93,46.20,45.93,46.00
03/24/2009,600,46.15,46.23,46.06,46.19
03/24/2009,700,46.21,46.39,46.21,46.39
03/24/2009,800,46.39,46.44,46.13,46.13
03/24/2009,900,46.12,46.18,45.96,45.96
03/24/2009,1000,45.94,46.06,45.92,45.92
03/24/2009,1100,45.96,45.96,45.88,45.96
03/24/2009,1200,46.01,46.07,45.96,46.07
03/24/2009,1300,46.03,46.23,46.03,46.13
03/24/2009,1700,46.10,46.10,45.75,46.02
03/24/2009,1800,46.02,46.49,46.00,46.34
03/24/2009,1900,46.35,46.40,46.15,46.19
03/24/2009,2000,46.20,46.21,45.90,46.10
03/24/2009,2020,46.09,46.25,46.08,46.25
03/25/2009,300,46.17,46.27,46.13,46.25
03/25/2009,400,46.16,46.24,45.93,45.96
03/25/2009,500,45.96,46.16,45.84,45.90
03/25/2009,600,45.96,46.09,45.96,46.09
03/25/2009,700,45.97,45.97,45.95,45.95
03/25/2009,800,45.91,45.91,45.86,45.86
03/25/2009,900,45.86,45.86,45.66,45.71
03/25/2009,1000,45.70,45.72,45.58,45.65
03/25/2009,1100,45.65,45.93,45.64,45.81
03/25/2009,1200,45.88,45.93,45.78,45.80
03/25/2009,1300,45.81,45.89,45.76,45.78
03/25/2009,1700,45.86,46.05,45.63,45.68
03/25/2009,1800,45.66,46.34,45.61,46.11
03/25/2009,1900,46.11,46.68,46.08,46.45
03/25/2009,2000,46.44,46.63,46.26,46.59
03/25/2009,2020,46.60,46.63,46.41,46.41
03/26/2009,300,46.43,46.61,46.27,46.28
03/26/2009,400,46.28,46.31,46.00,46.24
03/26/2009,500,46.29,46.48,46.21,46.22
03/26/2009,600,46.24,46.26,46.16,46.25
03/26/2009,700,46.23,46.37,46.23,46.31
03/26/2009,800,46.36,46.50,46.31,46.31
03/26/2009,900,46.43,46.45,46.34,46.45
03/26/2009,1000,46.45,46.66,46.45,46.65
03/26/2009,1100,46.65,46.65,46.45,46.63
03/26/2009,1200,46.60,46.74,46.56,46.66
03/26/2009,1300,46.69,46.77,46.60,46.73
03/26/2009,1700,46.73,46.86,46.61,46.61
03/26/2009,1800,46.61,46.70,46.49,46.65
03/26/2009,1900,46.65,46.72,46.38,46.40
03/26/2009,2000,46.40,46.66,46.40,46.59
03/26/2009,2020,46.60,46.66,46.51,46.66
03/27/2009,300,46.36,46.56,46.36,46.56
03/27/2009,400,46.51,46.65,46.51,46.62
03/27/2009,500,46.61,46.71,46.57,46.57
03/27/2009,600,46.58,46.61,46.36,46.45
03/27/2009,700,46.38,46.49,46.36,46.46
03/27/2009,800,46.38,46.38,46.06,46.07
03/27/2009,900,46.11,46.21,46.06,46.06
03/27/2009,1000,46.13,46.31,46.06,46.21
03/27/2009,1100,46.26,46.40,46.21,46.38
03/27/2009,1200,46.38,46.43,46.35,46.39
03/27/2009,1300,46.39,46.41,46.26,46.38
03/27/2009,1700,46.08,46.17,45.60,45.67
03/27/2009,1800,45.67,45.70,45.44,45.61
03/27/2009,1900,45.61,46.03,45.57,45.93
03/27/2009,2000,45.92,45.93,45.55,45.63
03/27/2009,2020,45.63,45.70,45.47,45.51
03/30/2009,300,45.37,45.64,45.33,45.63
03/30/2009,400,45.63,45.88,45.59,45.63
03/30/2009,500,45.60,45.80,45.52,45.80
03/30/2009,600,45.82,45.82,45.74,45.81
03/30/2009,700,45.74,45.81,45.65,45.71
03/30/2009,800,45.81,45.81,45.66,45.76
03/30/2009,900,45.66,45.66,45.56,45.57
03/30/2009,1000,45.57,45.60,45.24,45.25
03/30/2009,1100,45.25,45.27,45.18,45.21
03/30/2009,1200,45.21,45.33,45.17,45.19
03/30/2009,1300,45.17,45.31,45.13,45.13
03/30/2009,1700,44.97,45.26,44.82,45.21
03/30/2009,1800,45.21,45.41,45.09,45.10
03/30/2009,1900,45.12,45.12,45.01,45.02
03/30/2009,2000,45.02,45.11,44.88,44.98
03/30/2009,2020,44.98,45.10,44.96,45.05
03/31/2009,300,45.13,45.19,45.09,45.12
03/31/2009,400,45.24,45.59,45.24,45.56
03/31/2009,500,45.56,45.61,45.47,45.57
03/31/2009,600,45.49,45.54,45.38,45.50
03/31/2009,700,45.50,45.50,45.48,45.48
03/31/2009,800,45.48,45.60,45.48,45.60
03/31/2009,900,45.60,45.60,45.43,45.60
03/31/2009,1000,45.60,45.60,45.43,45.43
03/31/2009,1100,45.45,45.50,45.43,45.47
03/31/2009,1200,45.47,45.61,45.47,45.50
03/31/2009,1300,45.50,45.63,45.48,45.63
03/31/2009,1700,46.14,46.36,45.68,45.69
03/31/2009,1800,45.70,46.10,45.69,46.00
03/31/2009,1900,46.00,46.03,45.76,45.81
03/31/2009,2000,45.81,46.09,45.75,46.09
03/31/2009,2020,46.09,46.57,46.05,46.56
04/01/2009,300,46.38,46.51,46.33,46.33
04/01/2009,400,46.32,46.43,46.23,46.31
04/01/2009,500,46.36,46.51,46.36,46.51
04/01/2009,600,46.48,46.50,46.39,46.44
04/01/2009,700,46.46,46.46,46.45,46.46
04/01/2009,800,46.46,46.70,46.42,46.66
04/01/2009,900,46.67,46.68,46.34,46.34
04/01/2009,1000,46.37,46.47,46.35,46.41
04/01/2009,1100,46.38,46.48,46.38,46.46
04/01/2009,1200,46.45,46.51,46.42,46.51
04/01/2009,1300,46.50,46.62,46.46,46.53
04/01/2009,1700,46.55,46.73,46.44,46.51
04/01/2009,1800,46.50,46.54,46.41,46.49
04/01/2009,1900,46.49,46.61,46.46,46.56
04/01/2009,2000,46.56,46.64,46.49,46.63
04/01/2009,2020,46.63,46.68,46.53,46.54
04/02/2009,300,46.73,47.01,46.71,46.90
04/02/2009,400,46.88,46.97,46.81,46.93
04/02/2009,500,46.92,46.97,46.83,46.91
04/02/2009,600,46.91,46.91,46.80,46.86
04/02/2009,700,46.92,46.92,46.84,46.84
04/02/2009,800,46.95,46.95,46.86,46.86
04/02/2009,900,46.85,46.94,46.79,46.94
04/02/2009,1000,46.93,47.15,46.89,47.15
04/02/2009,1100,47.08,47.24,47.07,47.18
04/02/2009,1200,47.19,47.44,47.19,47.44
04/02/2009,1300,47.44,47.51,47.25,47.37
04/02/2009,1700,47.55,48.02,47.46,48.00
04/02/2009,1800,48.00,48.06,47.81,47.89
04/02/2009,1900,47.90,48.01,47.85,47.98
04/02/2009,2000,47.99,48.23,47.98,48.09
04/02/2009,2020,48.10,48.26,48.04,48.15
04/03/2009,300,48.08,48.20,47.92,47.92
04/03/2009,400,47.92,48.05,47.72,47.92
04/03/2009,500,47.92,47.94,47.76,47.86
04/03/2009,600,47.85,48.02,47.85,48.02
04/03/2009,700,47.93,48.04,47.91,48.04
04/03/2009,800,47.94,47.94,47.72,47.76
04/03/2009,900,47.73,47.94,47.71,47.73
04/03/2009,1000,47.76,47.93,47.73,47.81
04/03/2009,1100,47.93,48.23,47.79,48.17
04/03/2009,1200,48.18,48.32,48.18,48.28
04/03/2009,1300,48.28,48.29,48.18,48.21
04/03/2009,1700,48.09,48.15,47.85,48.07
04/03/2009,1800,48.09,48.15,48.02,48.12
04/03/2009,1900,48.12,48.25,48.06,48.09
04/03/2009,2000,48.10,48.43,48.10,48.40
04/03/2009,2020,48.40,48.44,48.33,48.37
04/06/2009,300,48.29,48.65,48.29,48.55
04/06/2009,400,48.56,48.64,48.51,48.62
04/06/2009,500,48.67,48.67,48.47,48.48
04/06/2009,600,48.51,48.61,48.50,48.60
04/06/2009,700,48.60,48.61,48.46,48.51
04/06/2009,800,48.51,48.51,48.44,48.45
04/06/2009,900,48.49,48.74,48.49,48.66
04/06/2009,1000,48.66,48.70,48.36,48.37
04/06/2009,1100,48.43,48.65,48.41,48.62
04/06/2009,1200,48.69,48.69,48.60,48.60
04/06/2009,1300,48.57,48.57,48.41,48.48
04/06/2009,1700,48.15,48.18,47.85,48.01
04/06/2009,1800,48.00,48.14,47.89,47.93
04/06/2009,1900,47.93,48.00,47.88,47.93
04/06/2009,2000,47.93,48.00,47.83,47.93
04/06/2009,2020,47.91,48.13,47.83,48.02
04/07/2009,300,48.09,48.14,47.98,47.98
04/07/2009,400,47.96,48.00,47.87,47.88
04/07/2009,500,47.94,47.96,47.92,47.96
04/07/2009,600,47.99,48.23,47.96,48.21
04/07/2009,700,48.23,48.23,48.20,48.22
04/07/2009,800,48.23,48.42,48.21,48.42
04/07/2009,900,48.42,48.45,48.36,48.45
04/07/2009,1000,48.45,48.45,48.31,48.38
04/07/2009,1100,48.38,48.39,48.21,48.27
04/07/2009,1200,48.38,48.38,48.17,48.24
04/07/2009,1300,48.24,48.25,48.14,48.14
04/07/2009,1400,48.11,48.11,48.11,48.11
04/07/2009,1700,47.75,48.10,47.75,48.08
04/07/2009,1800,48.07,48.28,48.07,48.07
04/07/2009,1900,48.07,48.20,48.03,48.06
04/07/2009,2000,48.06,48.06,47.76,47.82
04/07/2009,2020,47.81,47.87,47.78,47.86
04/08/2009,300,47.78,47.90,47.76,47.90
04/08/2009,400,47.88,48.05,47.88,48.01
04/08/2009,500,47.98,47.98,47.67,47.70
04/08/2009,600,47.76,47.81,47.68,47.68
04/08/2009,700,47.69,47.78,47.69,47.78
04/08/2009,800,47.75,47.76,47.62,47.70
04/08/2009,900,47.70,47.71,47.57,47.57
04/08/2009,1000,47.58,47.61,47.49,47.58
04/08/2009,1100,47.58,47.71,47.58,47.71
04/08/2009,1200,47.69,47.77,47.66,47.66
04/08/2009,1300,47.66,47.80,47.63,47.76
04/08/2009,1700,47.89,48.39,47.86,48.27
04/08/2009,1800,48.29,48.44,48.13,48.17
04/08/2009,1900,48.19,48.30,48.17,48.24
04/08/2009,2000,48.24,48.25,48.12,48.14
04/08/2009,2020,48.15,48.22,48.10,48.11
04/09/2009,300,48.22,48.22,48.14,48.20
04/09/2009,400,48.22,48.28,48.06,48.11
04/09/2009,500,48.15,48.27,48.12,48.16
04/09/2009,600,48.16,48.18,47.99,48.11
04/09/2009,700,48.19,48.21,48.16,48.16
04/09/2009,800,48.16,48.27,48.13,48.13
04/09/2009,900,48.18,48.29,48.06,48.28
04/09/2009,1000,48.28,48.43,48.28,48.30
04/09/2009,1100,48.29,48.39,48.29,48.34
04/09/2009,1200,48.38,48.53,48.38,48.50
04/09/2009,1300,48.49,48.56,48.39,48.56
04/09/2009,1700,48.75,49.02,48.66,48.75
04/09/2009,1800,48.74,48.88,48.54,48.86
04/09/2009,1900,48.85,48.92,48.67,48.78
04/09/2009,2000,48.77,48.79,48.49,48.61
04/09/2009,2020,48.61,48.61,48.40,48.47
04/13/2009,300,48.22,48.26,48.20,48.22
04/13/2009,400,48.24,48.69,48.24,48.64
04/13/2009,500,48.72,49.06,48.67,48.81
04/13/2009,600,48.93,48.99,48.86,48.97
04/13/2009,700,48.97,49.04,48.96,49.02
04/13/2009,800,49.03,49.25,48.81,48.81
04/13/2009,900,48.78,48.91,48.74,48.78
04/13/2009,1000,48.81,48.83,48.71,48.81
04/13/2009,1100,48.81,48.86,48.77,48.81
04/13/2009,1200,48.83,48.86,48.69,48.78
04/13/2009,1300,48.78,48.80,48.56,48.67
04/13/2009,1700,48.42,48.99,48.42,48.86
04/13/2009,1800,48.85,48.96,48.75,48.93
04/13/2009,1900,48.93,49.01,48.83,48.95
04/13/2009,2000,48.94,49.01,48.84,48.96
04/13/2009,2020,48.96,49.18,48.96,49.13
04/14/2009,300,49.05,49.10,49.02,49.04
04/14/2009,400,49.08,49.09,48.93,49.00
04/14/2009,500,49.00,49.11,48.96,49.00
04/14/2009,600,48.96,49.06,48.86,48.89
04/14/2009,700,48.89,48.91,48.88,48.91
04/14/2009,800,48.96,49.06,48.96,49.00
04/14/2009,900,48.98,49.09,48.98,49.02
04/14/2009,1000,49.00,49.38,49.00,49.36
04/14/2009,1100,49.39,49.62,49.39,49.62
04/14/2009,1200,49.61,49.79,49.57,49.76
04/14/2009,1300,49.78,49.86,49.76,49.76
04/14/2009,1700,49.75,50.25,49.56,50.16
04/14/2009,1800,50.16,50.23,49.98,50.08
04/14/2009,1900,50.06,50.15,49.92,49.99
04/14/2009,2000,49.99,50.00,49.71,49.85
04/14/2009,2020,49.85,50.06,49.79,50.03
04/15/2009,300,50.01,50.01,49.95,49.98
04/15/2009,400,49.98,50.16,49.91,50.05
04/15/2009,500,50.10,50.15,50.06,50.15
04/15/2009,600,50.14,50.20,50.03,50.10
04/15/2009,700,50.11,50.11,50.05,50.05
04/15/2009,800,50.05,50.05,49.95,49.97
04/15/2009,900,50.11,50.21,49.97,50.21
04/15/2009,1000,50.16,50.24,50.11,50.15
04/15/2009,1100,50.16,50.19,50.06,50.10
04/15/2009,1200,50.06,50.15,49.93,49.93
04/15/2009,1300,49.96,50.01,49.91,49.97
04/15/2009,1700,50.06,50.06,49.58,49.63
04/15/2009,1800,49.62,50.14,49.62,50.12
04/15/2009,1900,50.11,50.33,50.00,50.02
04/15/2009,2000,50.05,50.13,49.96,50.09
04/15/2009,2020,50.08,50.11,49.96,49.98
04/16/2009,300,50.13,50.23,50.12,50.12
04/16/2009,400,50.16,50.26,50.16,50.23
04/16/2009,500,50.24,50.26,50.06,50.08
04/16/2009,600,50.06,50.16,49.97,50.08
04/16/2009,700,50.09,50.09,49.99,49.99
04/16/2009,800,49.96,50.24,49.93,50.24
04/16/2009,900,50.08,50.23,50.08,50.23
04/16/2009,1000,50.20,50.20,49.87,49.91
04/16/2009,1100,49.96,50.10,49.83,50.01
04/16/2009,1200,50.06,50.10,49.86,49.93
04/16/2009,1300,49.87,50.01,49.78,49.78
04/16/2009,1700,50.06,50.43,49.84,49.88
04/16/2009,1800,49.88,50.11,49.78,49.98
04/16/2009,1900,49.97,50.00,49.88,49.95
04/16/2009,2000,49.95,49.96,49.71,49.85
04/16/2009,2020,49.84,49.89,49.73,49.76
04/17/2009,300,49.99,50.07,49.99,50.01
04/17/2009,400,50.01,50.09,49.81,49.91
04/17/2009,500,49.96,50.03,49.74,49.76
04/17/2009,600,49.74,50.04,49.72,49.96
04/17/2009,700,50.04,50.17,49.95,50.03
04/17/2009,800,50.02,50.14,50.00,50.14
04/17/2009,900,50.09,50.15,50.08,50.11
04/17/2009,1000,50.18,50.25,50.16,50.21
04/17/2009,1100,50.21,50.21,50.13,50.17
04/17/2009,1200,50.17,50.17,49.97,50.10
04/17/2009,1300,50.08,50.19,50.07,50.13
04/17/2009,1700,50.31,50.35,50.05,50.14
04/17/2009,1800,50.13,50.33,50.03,50.03
04/17/2009,1900,50.03,50.26,50.02,50.26
04/17/2009,2000,50.24,50.36,50.01,50.07
04/17/2009,2020,50.07,50.10,49.81,49.82
04/20/2009,300,50.06,50.06,49.94,49.94
04/20/2009,400,49.96,49.98,49.74,49.74
04/20/2009,500,49.73,49.73,49.46,49.67
04/20/2009,600,49.72,49.94,49.72,49.90
04/20/2009,700,49.90,49.90,49.90,49.90
04/20/2009,800,49.90,49.94,49.86,49.94
04/20/2009,900,49.91,49.91,49.54,49.56
04/20/2009,1000,49.56,49.68,49.56,49.68
04/20/2009,1100,49.71,49.88,49.71,49.77
04/20/2009,1200,49.74,49.74,49.31,49.37
04/20/2009,1300,49.48,49.63,49.27,49.32
04/20/2009,1700,49.04,49.14,48.71,48.86
04/20/2009,1800,48.85,49.11,48.85,48.86
04/20/2009,1900,48.86,49.01,48.84,48.94
04/20/2009,2000,48.94,48.96,48.64,48.65
04/20/2009,2020,48.65,48.72,48.50,48.56
04/21/2009,300,48.65,48.70,48.61,48.61
04/21/2009,400,48.56,48.58,48.35,48.46
04/21/2009,500,48.46,48.46,48.30,48.43
04/21/2009,600,48.43,48.54,48.43,48.48
04/21/2009,700,48.46,48.49,48.36,48.41
04/21/2009,800,48.41,48.56,48.41,48.52
04/21/2009,900,48.50,48.54,48.30,48.30
04/21/2009,1000,48.31,48.47,48.29,48.47
04/21/2009,1100,48.47,48.55,48.46,48.55
04/21/2009,1200,48.55,48.65,48.49,48.51
04/21/2009,1300,48.51,48.65,48.50,48.56
04/21/2009,1700,48.56,48.84,48.45,48.76
04/21/2009,1800,48.76,48.96,48.65,48.92
04/21/2009,1900,48.93,49.08,48.90,49.02
04/21/2009,2000,49.02,49.31,48.98,49.22
04/21/2009,2020,49.22,49.29,49.08,49.25
04/22/2009,300,49.33,49.46,49.25,49.32
04/22/2009,400,49.42,49.44,49.22,49.32
04/22/2009,500,49.30,49.37,49.30,49.34
04/22/2009,600,49.30,49.30,49.30,49.30
04/22/2009,700,49.30,49.30,49.29,49.30
04/22/2009,800,49.30,49.30,49.18,49.18
04/22/2009,900,49.15,49.15,49.01,49.01
04/22/2009,1000,49.00,49.11,49.00,49.10
04/22/2009,1100,49.10,49.26,49.06,49.19
04/22/2009,1200,49.19,49.31,49.19,49.28
04/22/2009,1300,49.27,49.40,49.25,49.40
04/22/2009,1700,49.42,49.55,49.21,49.23
04/22/2009,1800,49.24,49.42,49.22,49.35
04/22/2009,1900,49.37,49.39,49.16,49.20
04/22/2009,2000,49.21,49.30,49.19,49.19
04/22/2009,2020,49.21,49.24,49.06,49.14
04/23/2009,300,48.97,48.97,48.96,48.96
04/23/2009,400,48.98,48.98,48.86,48.86
04/23/2009,500,48.91,48.96,48.91,48.91
04/23/2009,600,48.93,48.93,48.80,48.80
04/23/2009,700,48.77,48.88,48.66,48.72
04/23/2009,800,48.71,48.96,48.61,48.96
04/23/2009,900,48.97,49.18,48.97,49.18
04/23/2009,1000,49.21,49.26,49.13,49.13
04/23/2009,1100,49.13,49.29,49.13,49.29
04/23/2009,1200,49.30,49.63,49.26,49.61
04/23/2009,1300,49.60,49.87,49.54,49.77
04/23/2009,1700,49.61,49.81,49.61,49.77
04/23/2009,1800,49.75,49.75,49.41,49.49
04/23/2009,1900,49.45,49.51,49.28,49.50
04/23/2009,2000,49.51,49.68,49.41,49.59
04/23/2009,2020,49.56,49.65,49.21,49.24
04/24/2009,300,49.35,49.50,49.35,49.50
04/24/2009,400,49.45,49.50,49.41,49.46
04/24/2009,500,49.41,49.41,49.40,49.40
04/24/2009,600,49.26,49.26,49.26,49.26
04/24/2009,700,49.28,49.28,49.16,49.16
04/24/2009,800,49.16,49.17,49.16,49.17
04/24/2009,900,49.16,49.26,49.03,49.05
04/24/2009,1000,49.06,49.35,49.06,49.27
04/24/2009,1100,49.26,49.68,49.26,49.66
04/24/2009,1200,49.66,49.68,49.56,49.60
04/24/2009,1300,49.55,49.55,49.36,49.42
04/24/2009,1700,49.52,49.66,49.28,49.60
04/24/2009,1800,49.61,49.69,49.36,49.42
04/24/2009,1900,49.41,49.61,49.38,49.56
04/24/2009,2000,49.55,49.58,49.29,49.32
04/24/2009,2020,49.33,49.47,49.31,49.39
04/27/2009,300,48.95,49.02,48.87,49.01
04/27/2009,400,49.06,49.06,48.29,48.63
04/27/2009,500,48.43,48.43,47.79,47.90
04/27/2009,600,47.92,48.10,47.85,48.06
04/27/2009,700,48.15,48.15,47.86,47.86
04/27/2009,800,47.86,47.86,47.75,47.86
04/27/2009,900,47.78,47.86,47.74,47.80
04/27/2009,1000,47.66,48.03,47.63,47.97
04/27/2009,1100,47.96,48.05,47.95,48.02
04/27/2009,1200,48.00,48.02,47.81,47.86
04/27/2009,1300,47.86,48.09,47.86,48.00
04/27/2009,1700,48.06,48.94,47.66,48.81
04/27/2009,1800,48.85,48.96,48.66,48.83
04/27/2009,1900,48.90,49.40,48.90,48.95
04/27/2009,2000,48.93,49.00,48.73,48.83
04/27/2009,2020,48.78,48.78,48.52,48.61
04/28/2009,300,48.76,48.77,48.72,48.72
04/28/2009,400,48.66,48.66,48.21,48.21
04/28/2009,500,48.26,48.31,48.16,48.26
04/28/2009,600,48.23,48.23,48.17,48.17
04/28/2009,700,48.16,48.16,48.16,48.16
04/28/2009,800,48.15,48.15,48.12,48.15
04/28/2009,900,48.11,48.14,48.11,48.14
04/28/2009,1000,48.14,48.19,48.14,48.16
04/28/2009,1100,48.24,48.50,48.24,48.50
04/28/2009,1200,48.53,48.55,48.47,48.55
04/28/2009,1300,48.50,48.64,48.50,48.62
04/28/2009,1700,48.53,48.89,48.23,48.29
04/28/2009,1800,48.32,48.45,48.17,48.42
04/28/2009,1900,48.43,48.56,48.11,48.17
04/28/2009,2000,48.13,48.14,47.98,48.03
04/28/2009,2020,47.99,48.10,47.88,47.88
04/29/2009,300,48.10,48.21,48.10,48.21
04/29/2009,600,48.12,48.16,48.12,48.16
04/29/2009,700,48.12,48.14,48.12,48.14
04/29/2009,800,48.16,48.21,48.16,48.21
04/29/2009,900,48.26,48.26,48.26,48.26
04/29/2009,1000,48.36,48.38,48.30,48.30
04/29/2009,1100,48.31,48.34,48.31,48.31
04/29/2009,1200,48.34,48.54,48.34,48.48
04/29/2009,1300,48.40,48.47,48.38,48.41
04/29/2009,1700,48.55,48.66,48.34,48.45
04/29/2009,1800,48.44,48.49,48.29,48.29
04/29/2009,1900,48.29,48.36,48.07,48.32
04/29/2009,2000,48.32,48.75,48.24,48.60
04/29/2009,2020,48.59,48.68,48.46,48.46
04/30/2009,300,48.48,48.57,48.48,48.57
04/30/2009,400,48.57,48.86,48.56,48.81
04/30/2009,500,48.75,49.06,48.69,49.06
04/30/2009,600,48.98,49.09,48.91,48.97
04/30/2009,700,48.93,49.10,48.92,49.06
04/30/2009,800,49.11,49.11,49.06,49.06
04/30/2009,900,49.01,49.26,49.01,49.20
04/30/2009,1000,49.25,49.26,49.16,49.23
04/30/2009,1100,49.23,49.26,49.11,49.13
04/30/2009,1200,49.14,49.34,48.98,49.31
04/30/2009,1300,49.31,49.38,49.24,49.24
04/30/2009,1400,49.24,49.24,49.24,49.24
04/30/2009,1700,49.21,49.34,49.00,49.12
04/30/2009,1800,49.13,49.25,48.96,49.14
04/30/2009,1900,49.15,49.22,48.96,49.15
04/30/2009,2000,49.14,49.26,49.04,49.17
04/30/2009,2020,49.17,49.44,49.12,49.21
05/01/2009,300,49.08,49.25,48.98,49.21
05/01/2009,400,49.18,49.18,49.12,49.18
05/01/2009,500,49.18,49.21,49.11,49.21
05/01/2009,600,49.13,49.15,49.13,49.14
05/01/2009,700,49.14,49.21,49.14,49.16
05/01/2009,800,49.20,49.21,49.19,49.20
05/01/2009,900,49.21,49.36,49.21,49.31
05/01/2009,1000,49.29,49.29,49.21,49.24
05/01/2009,1100,49.24,49.24,49.21,49.22
05/01/2009,1200,49.19,49.26,49.19,49.23
05/01/2009,1300,49.23,49.23,49.11,49.15
05/01/2009,1700,49.27,49.66,49.16,49.64
05/01/2009,1800,49.64,49.96,49.59,49.81
05/01/2009,1900,49.83,50.21,49.77,50.19
05/01/2009,2000,50.19,50.60,50.17,50.50
05/01/2009,2020,50.49,50.59,50.35,50.42
05/04/2009,300,50.96,50.99,50.69,50.96
05/04/2009,400,50.96,51.16,50.86,51.00
05/04/2009,500,51.05,51.13,50.96,51.11
05/04/2009,600,51.11,51.22,51.03,51.16
05/04/2009,700,51.15,51.22,51.14,51.20
05/04/2009,800,51.26,51.41,51.26,51.36
05/04/2009,900,51.41,51.51,51.38,51.47
05/04/2009,1000,51.46,51.70,51.40,51.68
05/04/2009,1100,51.68,51.86,51.66,51.71
05/04/2009,1200,51.67,51.67,51.41,51.42
05/04/2009,1300,51.41,51.42,51.21,51.21
05/04/2009,1700,51.21,51.42,51.01,51.06
05/04/2009,1800,51.06,51.06,50.76,50.79
05/04/2009,1900,50.79,50.96,50.70,50.72
05/04/2009,2000,50.73,51.00,50.67,50.95
05/04/2009,2020,50.95,51.01,50.86,50.97
05/05/2009,300,50.86,50.96,50.76,50.87
05/05/2009,400,50.88,51.02,50.73,50.76
05/05/2009,500,50.83,50.95,50.79,50.89
05/05/2009,600,50.89,51.01,50.83,50.83
05/05/2009,700,50.86,51.01,50.83,51.01
05/05/2009,800,51.01,51.02,50.96,50.99
05/05/2009,900,50.95,51.03,50.76,50.76
05/05/2009,1000,50.79,51.10,50.79,50.94
05/05/2009,1100,50.94,51.01,50.91,51.00
05/05/2009,1200,51.02,51.11,50.82,50.82
05/05/2009,1300,50.85,51.07,50.81,50.90
05/05/2009,1700,50.93,50.99,50.51,50.61
05/05/2009,1800,50.62,51.05,50.56,50.95
05/05/2009,1900,50.94,51.03,50.75,50.97
05/05/2009,2000,50.97,51.06,50.66,50.74
05/05/2009,2020,50.74,50.95,50.66,50.76
05/06/2009,300,50.66,50.86,50.66,50.78
05/06/2009,400,50.86,51.12,50.78,51.06
05/06/2009,500,51.06,51.06,50.89,50.96
05/06/2009,600,51.00,51.33,51.00,51.28
05/06/2009,700,51.27,51.27,51.16,51.17
05/06/2009,800,51.18,51.53,51.16,51.53
05/06/2009,900,51.51,51.61,51.37,51.51
05/06/2009,1000,51.51,51.54,51.41,51.48
05/06/2009,1100,51.48,51.53,51.44,51.51
05/06/2009,1200,51.52,51.56,51.46,51.46
05/06/2009,1300,51.51,51.55,51.27,51.41
05/06/2009,1700,51.51,51.83,51.36,51.75
05/06/2009,1800,51.75,51.94,51.57,51.88
05/06/2009,1900,51.88,52.09,51.80,51.90
05/06/2009,2000,51.91,51.96,51.66,51.94
05/06/2009,2020,51.94,51.94,51.75,51.75
05/07/2009,300,51.91,52.03,51.71,52.03
05/07/2009,400,52.01,52.35,51.95,52.16
05/07/2009,500,52.16,52.16,51.95,51.96
05/07/2009,600,51.95,51.96,51.75,51.77
05/07/2009,700,51.88,51.91,51.82,51.91
05/07/2009,800,51.86,51.95,51.78,51.87
05/07/2009,900,51.93,51.99,51.74,51.74
05/07/2009,1000,51.72,52.00,51.71,51.96
05/07/2009,1100,52.00,52.18,52.00,52.10
05/07/2009,1200,52.11,52.16,52.11,52.13
05/07/2009,1300,52.16,52.22,52.09,52.10
05/07/2009,1700,51.96,52.20,51.77,51.88
05/07/2009,1800,51.88,52.04,51.82,51.97
05/07/2009,1900,51.96,52.00,51.80,51.81
05/07/2009,2000,51.80,51.87,51.27,51.45
05/07/2009,2020,51.45,51.65,51.40,51.51
05/08/2009,300,51.78,51.81,51.76,51.81
05/08/2009,400,51.77,51.77,51.66,51.73
05/08/2009,500,51.72,51.85,51.42,51.66
05/08/2009,600,51.53,51.70,51.49,51.63
05/08/2009,700,51.66,51.66,51.66,51.66
05/08/2009,800,51.71,51.95,51.64,51.95
05/08/2009,900,51.93,52.06,51.89,52.05
05/08/2009,1000,52.08,52.11,51.94,51.94
05/08/2009,1100,51.94,52.02,51.87,51.90
05/08/2009,1200,51.88,52.06,51.85,51.99
05/08/2009,1300,51.98,52.03,51.83,52.01
05/08/2009,1700,51.86,51.99,51.27,51.50
05/08/2009,1800,51.52,51.69,51.37,51.54
05/08/2009,1900,51.56,51.76,51.50,51.59
05/08/2009,2000,51.57,52.09,51.55,52.05
05/08/2009,2020,52.04,52.45,52.01,52.35
05/11/2009,300,52.21,52.24,51.90,51.97
05/11/2009,400,51.97,51.97,51.46,51.51
05/11/2009,500,51.47,51.83,51.46,51.68
05/11/2009,600,51.64,51.80,51.59,51.79
05/11/2009,700,51.82,51.99,51.82,51.96
05/11/2009,800,51.94,52.12,51.82,52.01
05/11/2009,900,52.01,52.03,51.75,51.75
05/11/2009,1000,51.75,51.84,51.75,51.84
05/11/2009,1100,51.85,51.98,51.81,51.89
05/11/2009,1200,51.89,51.94,51.81,51.86
05/11/2009,1300,51.86,51.92,51.80,51.92
05/11/2009,1700,52.04,52.32,51.88,51.98
05/11/2009,1800,51.98,52.20,51.87,52.02
05/11/2009,1900,52.03,52.21,52.03,52.11
05/11/2009,2000,52.11,52.35,52.08,52.22
05/11/2009,2020,52.22,52.35,52.22,52.32
05/12/2009,300,52.29,52.39,52.26,52.37
05/12/2009,400,52.35,52.38,52.04,52.06
05/12/2009,500,52.06,52.19,52.06,52.19
05/12/2009,600,52.19,52.33,52.19,52.27
05/12/2009,700,52.30,52.34,52.26,52.31
05/12/2009,800,52.26,52.33,52.18,52.22
05/12/2009,900,52.18,52.70,52.17,52.56
05/12/2009,1000,52.65,52.76,52.62,52.65
05/12/2009,1100,52.68,52.88,52.66,52.88
05/12/2009,1200,52.81,52.96,52.81,52.91
05/12/2009,1300,52.91,52.96,52.81,52.83
05/12/2009,1700,52.56,52.82,52.10,52.40
05/12/2009,1800,52.40,52.71,52.37,52.49
05/12/2009,1900,52.47,52.48,52.27,52.35
05/12/2009,2000,52.35,52.60,52.31,52.53
05/12/2009,2020,52.52,52.58,52.41,52.45
05/13/2009,300,52.60,52.91,52.58,52.88
05/13/2009,400,52.86,52.95,52.61,52.76
05/13/2009,500,52.83,52.91,52.72,52.86
05/13/2009,600,52.86,52.90,52.54,52.81
05/13/2009,700,52.76,52.76,52.71,52.72
05/13/2009,800,52.71,52.74,52.63,52.69
05/13/2009,900,52.70,52.77,52.57,52.77
05/13/2009,1000,52.71,52.76,52.67,52.76
05/13/2009,1100,52.76,52.83,52.73,52.83
05/13/2009,1200,52.85,52.88,52.75,52.77
05/13/2009,1300,52.84,52.91,52.68,52.68
05/13/2009,1700,52.68,52.80,52.50,52.59
05/13/2009,1800,52.59,52.69,52.38,52.39
05/13/2009,1900,52.39,52.47,52.20,52.21
05/13/2009,2000,52.21,52.23,51.68,52.02
05/13/2009,2020,52.03,52.06,51.87,51.87
05/14/2009,300,51.56,51.62,51.47,51.54
05/14/2009,400,51.54,51.81,51.54,51.77
05/14/2009,500,51.76,51.91,51.70,51.81
05/14/2009,600,51.86,51.91,51.75,51.75
05/14/2009,700,51.76,51.76,51.59,51.59
05/14/2009,800,51.57,51.71,51.51,51.71
05/14/2009,900,51.76,51.76,51.61,51.62
05/14/2009,1000,51.66,51.75,51.57,51.57
05/14/2009,1100,51.61,51.62,51.53,51.53
05/14/2009,1200,51.56,51.58,51.51,51.51
05/14/2009,1300,51.55,51.59,51.51,51.56
05/14/2009,1700,51.55,51.70,51.46,51.61
05/14/2009,1800,51.61,51.81,51.56,51.59
05/14/2009,1900,51.60,51.86,51.58,51.65
05/14/2009,2000,51.65,51.76,51.60,51.60
05/14/2009,2020,51.60,51.76,51.57,51.67
05/15/2009,300,51.62,51.82,51.62,51.78
05/15/2009,400,51.80,52.16,51.76,52.09
05/15/2009,500,52.12,52.31,52.10,52.25
05/15/2009,600,52.25,52.27,52.10,52.22
05/15/2009,700,52.18,52.19,52.12,52.12
05/15/2009,800,52.12,52.16,52.01,52.06
05/15/2009,900,52.02,52.02,51.76,51.76
05/15/2009,1000,51.76,51.81,51.74,51.74
05/15/2009,1100,51.74,51.79,51.70,51.76
05/15/2009,1200,51.77,51.86,51.73,51.75
05/15/2009,1300,51.75,51.77,51.61,51.61
05/15/2009,1700,51.62,51.63,51.31,51.35
05/15/2009,1800,51.37,51.38,50.88,51.02
05/15/2009,1900,51.02,51.04,50.86,50.90
05/15/2009,2000,50.88,50.94,50.76,50.76
05/15/2009,2020,50.76,50.85,50.63,50.71
05/18/2009,300,50.62,50.62,50.29,50.38
05/18/2009,400,50.42,50.44,50.06,50.17
05/18/2009,500,50.25,50.36,50.21,50.30
05/18/2009,600,50.26,50.43,50.26,50.43
05/18/2009,700,50.38,50.46,50.36,50.42
05/18/2009,800,50.45,50.56,50.45,50.51
05/18/2009,900,50.46,50.55,50.45,50.51
05/18/2009,1000,50.51,50.58,50.51,50.51
05/18/2009,1100,50.54,50.54,50.42,50.50
05/18/2009,1200,50.50,50.76,50.45,50.76
05/18/2009,1300,50.74,50.74,50.47,50.51
05/18/2009,1700,50.79,50.99,50.62,50.78
05/18/2009,1800,50.79,50.79,50.56,50.63
05/18/2009,1900,50.63,50.85,50.63,50.81
05/18/2009,2000,50.80,50.90,50.64,50.89
05/18/2009,2020,50.89,50.95,50.86,50.87
05/19/2009,300,51.19,51.25,51.07,51.07
05/19/2009,400,51.08,51.08,50.83,50.89
05/19/2009,500,50.91,50.93,50.76,50.78
05/19/2009,600,50.78,50.81,50.71,50.76
05/19/2009,700,50.76,50.96,50.76,50.86
05/19/2009,800,50.86,51.05,50.77,51.05
05/19/2009,900,51.01,51.17,50.96,51.17
05/19/2009,1000,51.10,51.26,51.10,51.26
05/19/2009,1100,51.26,51.51,51.20,51.49
05/19/2009,1200,51.51,51.56,51.19,51.23
05/19/2009,1300,51.23,51.33,51.20,51.28
05/19/2009,1700,51.19,51.35,50.96,51.13
05/19/2009,1800,51.12,51.14,50.82,50.97
05/19/2009,1900,50.97,51.15,50.84,51.00
05/19/2009,2000,51.00,51.15,50.89,50.95
05/19/2009,2020,50.92,51.01,50.89,50.91
05/20/2009,300,51.09,51.09,51.06,51.09
05/20/2009,400,51.06,51.09,51.00,51.09
05/20/2009,500,51.09,51.24,51.05,51.24
05/20/2009,600,51.24,51.33,51.22,51.22
05/20/2009,700,51.26,51.29,51.21,51.29
05/20/2009,800,51.29,51.33,51.20,51.20
05/20/2009,900,51.20,51.35,51.00,51.01
05/20/2009,1000,51.00,51.21,50.93,51.13
05/20/2009,1100,51.13,51.26,51.11,51.26
05/20/2009,1200,51.26,51.26,51.11,51.15
05/20/2009,1300,51.16,51.28,51.11,51.16
05/20/2009,1700,51.57,51.72,51.38,51.42
05/20/2009,1800,51.42,51.50,51.21,51.23
05/20/2009,1900,51.23,51.29,51.07,51.09
05/20/2009,2000,51.09,51.32,51.00,51.31
05/20/2009,2020,51.32,51.32,51.10,51.13
05/21/2009,300,51.17,51.25,51.08,51.11
05/21/2009,400,51.18,51.18,51.03,51.13
05/21/2009,500,51.17,51.27,51.15,51.27
05/21/2009,600,51.22,51.22,50.86,50.89
05/21/2009,700,50.92,50.92,50.87,50.91
05/21/2009,800,50.91,50.98,50.83,50.86
05/21/2009,900,50.83,50.90,50.78,50.81
05/21/2009,1000,50.81,50.96,50.81,50.89
05/21/2009,1100,50.89,50.89,50.51,50.52
05/21/2009,1200,50.52,50.84,50.47,50.73
05/21/2009,1300,50.73,50.73,50.46,50.61
05/21/2009,1700,50.59,50.75,50.40,50.54
05/21/2009,1800,50.56,50.72,50.49,50.66
05/21/2009,1900,50.65,50.72,50.51,50.61
05/21/2009,2000,50.62,50.80,50.59,50.78
05/21/2009,2020,50.79,50.81,50.62,50.71
05/22/2009,300,50.86,50.91,50.86,50.91
05/22/2009,400,50.91,51.11,50.91,51.08
05/22/2009,500,51.11,51.25,51.01,51.16
05/22/2009,600,51.03,51.21,51.03,51.11
05/22/2009,700,51.11,51.11,50.89,51.00
05/22/2009,800,51.08,51.11,50.91,50.91
05/22/2009,900,50.91,51.06,50.88,51.01
05/22/2009,1000,51.02,51.13,50.86,50.89
05/22/2009,1100,50.90,51.05,50.79,50.95
05/22/2009,1200,50.96,51.10,50.96,51.06
05/22/2009,1300,51.03,51.16,50.99,51.16
05/22/2009,1700,51.05,51.09,50.73,50.91
05/22/2009,1800,50.88,50.96,50.76,50.90
05/22/2009,1900,50.88,51.01,50.83,50.90
05/22/2009,2000,50.90,51.04,50.82,50.99
05/22/2009,2020,50.99,51.01,50.66,50.76
05/26/2009,300,50.80,50.96,50.71,50.86
05/26/2009,400,50.79,51.08,50.79,50.94
05/26/2009,500,50.90,50.90,50.66,50.76
05/26/2009,600,50.77,50.77,50.59,50.65
05/26/2009,700,50.60,50.65,50.51,50.51
05/26/2009,800,50.51,50.61,50.49,50.61
05/26/2009,900,50.64,50.71,50.52,50.52
05/26/2009,1000,50.54,50.54,50.46,50.53
05/26/2009,1100,50.53,50.56,50.10,50.10
05/26/2009,1200,50.11,50.43,50.11,50.43
05/26/2009,1300,50.43,50.47,50.32,50.41
05/26/2009,1700,50.66,50.69,50.18,50.46
05/26/2009,1800,50.46,50.49,50.28,50.37
05/26/2009,1900,50.37,50.52,50.32,50.46
05/26/2009,2000,50.46,50.50,50.28,50.45
05/26/2009,2020,50.45,50.49,50.35,50.43
05/27/2009,300,50.72,50.72,50.44,50.45
05/27/2009,400,50.48,50.48,50.32,50.38
05/27/2009,500,50.39,50.50,50.35,50.49
05/27/2009,600,50.54,50.67,50.51,50.56
05/27/2009,700,50.64,50.71,50.57,50.57
05/27/2009,800,50.68,50.70,50.42,50.44
05/27/2009,900,50.43,50.46,50.30,50.44
05/27/2009,1000,50.44,50.71,50.44,50.66
05/27/2009,1100,50.66,50.74,50.61,50.66
05/27/2009,1200,50.67,50.76,50.66,50.75
05/27/2009,1300,50.76,50.79,50.66,50.77
05/27/2009,1700,50.73,50.76,50.36,50.72
05/27/2009,1800,50.73,50.80,50.34,50.39
05/27/2009,1900,50.38,50.69,50.33,50.49
05/27/2009,2000,50.49,50.74,50.44,50.70
05/27/2009,2020,50.70,50.74,50.40,50.44
05/28/2009,300,50.45,50.46,50.23,50.23
05/28/2009,400,50.26,50.39,50.26,50.39
05/28/2009,500,50.39,50.49,50.39,50.46
05/28/2009,600,50.45,50.58,50.45,50.55
05/28/2009,700,50.57,50.58,50.55,50.58
05/28/2009,800,50.56,50.58,50.55,50.58
05/28/2009,900,50.55,50.58,50.52,50.58
05/28/2009,1000,50.56,50.58,50.46,50.46
05/28/2009,1100,50.56,50.56,50.41,50.42
05/28/2009,1200,50.43,50.63,50.40,50.57
05/28/2009,1300,50.57,50.58,50.46,50.53
05/28/2009,1700,50.64,50.71,50.42,50.59
05/28/2009,1800,50.60,50.69,50.50,50.52
05/28/2009,1900,50.53,50.60,50.48,50.56
05/28/2009,2000,50.56,50.64,50.48,50.48
05/28/2009,2020,50.48,50.66,50.47,50.55
05/29/2009,300,50.63,50.63,50.57,50.57
05/29/2009,400,50.57,50.61,50.57,50.57
05/29/2009,500,50.63,50.64,50.57,50.60
05/29/2009,600,50.56,50.62,50.56,50.62
05/29/2009,700,50.65,50.67,50.65,50.67
05/29/2009,800,50.67,50.67,50.62,50.62
05/29/2009,900,50.62,50.74,50.62,50.74
05/29/2009,1000,50.74,50.86,50.67,50.82
05/29/2009,1100,50.82,50.93,50.82,50.91
05/29/2009,1200,50.91,50.91,50.85,50.85
05/29/2009,1300,50.85,50.86,50.81,50.83
05/29/2009,1400,50.83,50.83,50.83,50.83
05/29/2009,1700,51.03,51.45,50.94,51.33
05/29/2009,1800,51.34,51.36,51.12,51.27
05/29/2009,1900,51.27,51.32,51.18,51.27
05/29/2009,2000,51.27,51.44,51.24,51.44
05/29/2009,2020,51.43,51.79,51.41,51.76
06/01/2009,300,52.06,52.08,51.94,51.96
06/01/2009,400,51.96,52.15,51.91,52.01
06/01/2009,500,52.01,52.15,52.01,52.11
06/01/2009,600,52.11,52.16,52.06,52.16
06/01/2009,700,52.16,52.16,52.08,52.16
06/01/2009,800,52.16,52.37,52.15,52.33
06/01/2009,900,52.30,52.56,52.26,52.41
06/01/2009,1000,52.44,52.45,52.31,52.37
06/01/2009,1100,52.37,52.57,52.37,52.54
06/01/2009,1200,52.55,52.59,52.50,52.51
06/01/2009,1300,52.56,52.59,52.45,52.46
06/01/2009,1700,52.71,53.26,52.60,53.01
06/01/2009,1800,53.02,53.27,52.92,53.18
06/01/2009,1900,53.18,53.31,53.04,53.05
06/01/2009,2000,53.05,53.26,52.99,53.23
06/01/2009,2020,53.22,53.34,53.03,53.25
06/02/2009,300,53.12,53.16,53.10,53.10
06/02/2009,400,53.17,53.17,52.72,52.76
06/02/2009,500,52.81,53.03,52.81,52.87
06/02/2009,600,52.93,53.01,52.91,53.00
06/02/2009,700,53.04,53.05,53.04,53.05
06/02/2009,800,53.05,53.10,52.93,52.94
06/02/2009,900,53.01,53.07,52.70,52.71
06/02/2009,1000,52.76,52.91,52.72,52.86
06/02/2009,1100,52.90,52.94,52.80,52.86
06/02/2009,1200,52.86,52.97,52.76,52.76
06/02/2009,1300,52.82,52.98,52.78,52.98
06/02/2009,1700,53.03,53.28,52.98,53.22
06/02/2009,1800,53.24,53.25,52.99,53.05
06/02/2009,1900,53.05,53.08,52.95,52.97
06/02/2009,2000,52.97,53.04,52.87,53.04
06/02/2009,2020,53.05,53.21,52.99,53.21
06/03/2009,300,53.30,53.36,53.27,53.32
06/03/2009,400,53.32,53.32,52.85,52.91
06/03/2009,500,52.90,53.01,52.88,52.96
06/03/2009,600,52.96,52.96,52.84,52.92
06/03/2009,700,52.88,52.97,52.86,52.97
06/03/2009,800,52.97,52.97,52.83,52.97
06/03/2009,900,53.00,53.06,52.91,53.06
06/03/2009,1000,53.07,53.11,53.00,53.04
06/03/2009,1100,53.00,53.11,52.90,52.91
06/03/2009,1200,52.92,52.96,52.87,52.92
06/03/2009,1300,52.92,52.97,52.73,52.74
06/03/2009,1700,52.72,52.72,52.30,52.56
06/03/2009,1800,52.56,52.59,52.36,52.48
06/03/2009,1900,52.48,52.53,51.93,51.99
06/03/2009,2000,51.99,52.28,51.92,52.09
06/03/2009,2020,52.10,52.20,51.93,51.96
06/04/2009,300,51.86,51.91,51.84,51.86
06/04/2009,400,51.86,52.34,51.86,52.30
06/04/2009,500,52.28,52.34,52.21,52.33
06/04/2009,600,52.28,52.34,52.24,52.30
06/04/2009,700,52.28,52.33,52.24,52.26
06/04/2009,800,52.27,52.33,52.27,52.28
06/04/2009,900,52.29,52.45,52.27,52.45
06/04/2009,1000,52.43,52.45,52.36,52.44
06/04/2009,1100,52.44,52.54,52.37,52.53
06/04/2009,1200,52.53,52.56,52.46,52.50
06/04/2009,1300,52.50,52.50,52.43,52.44
06/04/2009,1700,52.36,52.60,52.26,52.46
06/04/2009,1800,52.48,52.90,52.38,52.84
06/04/2009,1900,52.83,52.98,52.76,52.91
06/04/2009,2000,52.91,53.03,52.87,52.88
06/04/2009,2020,52.88,53.13,52.82,52.98
06/05/2009,300,52.92,53.05,52.88,52.99
06/05/2009,400,53.03,53.10,52.66,52.91
06/05/2009,500,52.91,52.94,52.89,52.91
06/05/2009,600,52.91,52.91,52.71,52.85
06/05/2009,700,52.81,52.84,52.76,52.84
06/05/2009,800,52.84,52.90,52.79,52.88
06/05/2009,900,52.86,52.90,52.71,52.85
06/05/2009,1000,52.85,52.85,52.75,52.82
06/05/2009,1100,52.79,52.79,52.74,52.75
06/05/2009,1200,52.78,52.83,52.68,52.71
06/05/2009,1300,52.66,52.77,52.57,52.57
06/05/2009,1700,52.35,52.64,52.26,52.61
06/05/2009,1800,52.61,52.74,52.41,52.50
06/05/2009,1900,52.52,52.85,52.45,52.83
06/05/2009,2000,52.82,52.82,52.50,52.55
06/05/2009,2020,52.55,52.57,52.40,52.48
06/08/2009,300,52.64,52.64,52.36,52.39
06/08/2009,400,52.40,52.69,52.40,52.64
06/08/2009,500,52.64,52.67,52.64,52.66
06/08/2009,600,52.66,52.69,52.64,52.69
06/08/2009,700,52.69,52.69,52.64,52.64
06/08/2009,800,52.64,52.66,52.51,52.56
06/08/2009,900,52.56,52.56,52.26,52.26
06/08/2009,1000,52.40,52.41,52.09,52.09
06/08/2009,1100,52.09,52.10,51.99,52.01
06/08/2009,1200,52.03,52.18,51.96,51.96
06/08/2009,1300,51.96,52.06,51.96,52.00
06/08/2009,1700,52.21,52.39,52.01,52.09
06/08/2009,1800,52.09,52.32,51.92,52.20
06/08/2009,1900,52.21,52.28,52.11,52.28
06/08/2009,2000,52.29,52.36,52.17,52.22
06/08/2009,2020,52.21,52.31,52.10,52.16
06/09/2009,300,52.30,52.32,52.21,52.31
06/09/2009,400,52.31,52.36,52.21,52.29
06/09/2009,500,52.29,52.31,52.21,52.21
06/09/2009,600,52.24,52.24,51.98,52.05
06/09/2009,700,52.06,52.07,52.00,52.00
06/09/2009,800,52.06,52.34,52.06,52.34
06/09/2009,900,52.34,52.56,52.34,52.49
06/09/2009,1000,52.43,52.49,52.41,52.44
06/09/2009,1100,52.44,52.47,52.26,52.34
06/09/2009,1200,52.40,52.43,52.18,52.20
06/09/2009,1300,52.20,52.26,52.17,52.26
06/09/2009,1700,52.38,52.38,52.13,52.23
06/09/2009,1800,52.23,52.33,52.19,52.31
06/09/2009,1900,52.31,52.65,52.27,52.52
06/09/2009,2000,52.53,52.58,52.36,52.41
06/09/2009,2020,52.41,52.43,52.14,52.17
06/10/2009,300,52.26,52.38,52.23,52.34
06/10/2009,400,52.38,52.43,52.29,52.36
06/10/2009,500,52.38,52.52,52.37,52.37
06/10/2009,600,52.35,52.35,52.26,52.26
06/10/2009,700,52.34,52.42,52.27,52.42
06/10/2009,800,52.38,52.44,52.26,52.27
06/10/2009,900,52.35,52.47,52.32,52.36
06/10/2009,1000,52.36,52.55,52.33,52.46
06/10/2009,1100,52.51,52.56,52.47,52.56
06/10/2009,1200,52.56,52.61,52.52,52.56
06/10/2009,1300,52.55,52.55,52.36,52.36
06/10/2009,1700,52.12,52.56,52.02,52.28
06/10/2009,1800,52.29,52.29,52.03,52.07
06/10/2009,1900,52.07,52.19,51.76,52.04
06/10/2009,2000,52.04,52.06,50.94,51.27
06/10/2009,2020,51.27,51.46,51.05,51.36
06/11/2009,300,51.59,51.61,51.37,51.58
06/11/2009,400,51.56,51.66,51.50,51.65
06/11/2009,500,51.61,51.66,51.55,51.55
06/11/2009,600,51.62,51.67,51.55,51.67
06/11/2009,700,51.66,51.66,51.59,51.59
06/11/2009,800,51.66,51.69,51.58,51.67
06/11/2009,900,51.61,51.64,51.54,51.61
06/11/2009,1000,51.56,51.71,51.45,51.58
06/11/2009,1100,51.58,51.66,51.47,51.63
06/11/2009,1200,51.61,51.74,51.61,51.65
06/11/2009,1300,51.65,51.70,51.62,51.66
06/11/2009,1700,51.66,51.78,51.15,51.18
06/11/2009,1800,51.18,51.29,51.04,51.16
06/11/2009,1900,51.16,51.21,50.80,51.05
06/11/2009,2000,51.04,51.10,50.86,51.01
06/11/2009,2020,50.99,51.06,50.83,50.90
06/12/2009,300,51.00,51.11,50.90,51.11
06/12/2009,400,51.14,51.47,51.11,51.41
06/12/2009,500,51.41,51.41,51.31,51.36
06/12/2009,600,51.37,51.42,51.31,51.34
06/12/2009,700,51.34,51.40,51.32,51.34
06/12/2009,800,51.34,51.34,51.02,51.02
06/12/2009,900,51.02,51.16,50.84,50.84
06/12/2009,1000,50.86,50.96,50.77,50.85
06/12/2009,1100,50.85,50.93,50.79,50.87
06/12/2009,1200,50.89,50.96,50.87,50.89
06/12/2009,1300,50.91,50.96,50.82,50.84
06/12/2009,1700,50.71,50.75,50.47,50.62
06/12/2009,1800,50.63,50.71,50.51,50.63
06/12/2009,1900,50.63,50.63,49.91,49.94
06/12/2009,2000,49.93,49.94,49.34,49.75
06/12/2009,2020,49.75,49.99,49.66,49.98
06/15/2009,300,49.70,49.86,49.61,49.86
06/15/2009,400,49.74,50.16,49.74,50.13
06/15/2009,500,50.08,50.46,50.08,50.41
06/15/2009,600,50.41,50.41,50.31,50.31
06/15/2009,700,50.31,50.31,50.27,50.31
06/15/2009,800,50.31,50.35,49.98,50.07
06/15/2009,900,49.99,50.16,49.96,50.16
06/15/2009,1000,50.16,50.21,49.80,49.93
06/15/2009,1100,49.93,49.96,49.80,49.96
06/15/2009,1200,49.96,49.96,49.60,49.63
06/15/2009,1300,49.68,49.71,49.61,49.69
06/15/2009,1700,49.55,49.64,49.34,49.62
06/15/2009,1800,49.61,49.80,49.51,49.59
06/15/2009,1900,49.57,49.60,49.37,49.55
06/15/2009,2000,49.55,49.55,49.34,49.38
06/15/2009,2020,49.38,49.50,49.31,49.35
06/16/2009,300,49.39,49.67,49.39,49.67
06/16/2009,400,49.68,50.09,49.68,50.06
06/16/2009,500,50.06,50.13,50.02,50.10
06/16/2009,600,50.08,50.15,50.01,50.02
06/16/2009,700,50.04,50.06,50.01,50.06
06/16/2009,800,50.06,50.10,49.99,50.08
06/16/2009,900,50.07,50.21,50.05,50.21
06/16/2009,1000,50.18,50.26,49.87,49.99
06/16/2009,1100,49.99,50.15,49.91,50.07
06/16/2009,1200,50.07,50.17,50.02,50.14
06/16/2009,1300,50.14,50.19,49.97,50.09
06/16/2009,1700,50.11,50.23,49.88,50.14
06/16/2009,1800,50.13,50.14,49.94,50.02
06/16/2009,1900,50.02,50.03,49.60,49.68
06/16/2009,2000,49.67,49.78,49.48,49.72
06/16/2009,2020,49.73,49.76,49.63,49.71
06/17/2009,300,49.86,49.94,49.85,49.94
06/17/2009,400,49.97,50.01,49.83,49.96
06/17/2009,500,49.97,50.09,49.97,50.05
06/17/2009,600,50.03,50.04,49.89,49.89
06/17/2009,700,49.94,49.94,49.94,49.94
06/17/2009,800,49.94,49.96,49.92,49.95
06/17/2009,900,49.95,50.16,49.93,50.11
06/17/2009,1000,50.07,50.15,49.96,49.96
06/17/2009,1100,49.96,49.96,49.76,49.92
06/17/2009,1200,49.96,49.98,49.90,49.94
06/17/2009,1300,49.95,49.96,49.73,49.77
06/17/2009,1700,49.61,49.69,49.31,49.43
06/17/2009,1800,49.45,49.66,49.42,49.62
06/17/2009,1900,49.61,49.90,49.60,49.73
06/17/2009,2000,49.73,49.80,49.54,49.66
06/17/2009,2020,49.67,49.83,49.64,49.80
06/18/2009,300,50.04,50.04,49.90,50.01
06/18/2009,400,50.03,50.13,49.94,49.94
06/18/2009,500,50.01,50.05,49.74,49.83
06/18/2009,600,49.91,49.97,49.77,49.86
06/18/2009,700,49.86,49.91,49.86,49.91
06/18/2009,800,49.90,49.92,49.77,49.78
06/18/2009,900,49.77,49.86,49.77,49.82
06/18/2009,1000,49.94,49.97,49.91,49.91
06/18/2009,1100,49.90,49.90,49.70,49.70
06/18/2009,1200,49.67,49.70,49.51,49.51
06/18/2009,1300,49.51,49.68,49.51,49.51
06/18/2009,1700,49.66,49.68,49.23,49.26
06/18/2009,1800,49.27,49.42,49.13,49.40
06/18/2009,1900,49.40,49.59,49.17,49.52
06/18/2009,2000,49.54,49.82,49.53,49.76
06/18/2009,2020,49.76,49.76,49.47,49.68
06/19/2009,300,49.77,49.86,49.77,49.86
06/19/2009,400,49.86,49.90,49.86,49.89
06/19/2009,500,49.88,49.88,49.86,49.86
06/19/2009,600,49.82,49.84,49.80,49.81
06/19/2009,700,49.81,49.81,49.71,49.71
06/19/2009,800,49.79,49.79,49.79,49.79
06/19/2009,900,49.79,49.79,49.71,49.74
06/19/2009,1000,49.71,49.81,49.66,49.81
06/19/2009,1100,49.85,49.85,49.78,49.79
06/19/2009,1200,49.80,49.85,49.77,49.77
06/19/2009,1300,49.82,49.86,49.81,49.81
06/19/2009,1700,49.87,49.91,49.53,49.63
06/19/2009,1800,49.61,49.70,49.52,49.68
06/19/2009,1900,49.70,49.72,49.36,49.37
06/19/2009,2000,49.36,49.46,49.11,49.32
06/19/2009,2020,49.31,49.42,49.21,49.26
06/22/2009,300,49.43,49.43,49.26,49.28
06/22/2009,400,49.26,49.51,49.26,49.29
06/22/2009,500,49.33,49.41,49.33,49.41
06/22/2009,600,49.41,49.41,49.26,49.26
06/22/2009,700,49.26,49.26,49.26,49.26
06/22/2009,800,49.35,49.35,49.17,49.28
06/22/2009,900,49.27,49.29,49.12,49.12
06/22/2009,1000,49.12,49.12,49.02,49.06
06/22/2009,1100,49.06,49.23,49.05,49.06
06/22/2009,1200,49.06,49.06,48.79,48.88
06/22/2009,1300,48.88,48.88,48.77,48.83
06/22/2009,1700,48.76,48.83,48.44,48.52
06/22/2009,1800,48.54,48.66,48.49,48.64
06/22/2009,1900,48.64,48.71,48.54,48.64
06/22/2009,2000,48.65,48.80,48.57,48.78
06/22/2009,2020,48.77,48.91,48.71,48.82
06/23/2009,300,48.81,48.81,48.72,48.76
06/23/2009,400,48.76,48.85,48.71,48.84
06/23/2009,500,48.82,48.86,48.68,48.71
06/23/2009,600,48.68,48.91,48.66,48.86
06/23/2009,700,48.83,48.85,48.82,48.82
06/23/2009,800,48.72,48.91,48.70,48.91
06/23/2009,900,48.90,48.93,48.89,48.93
06/23/2009,1000,48.93,49.16,48.91,49.11
06/23/2009,1100,49.15,49.16,48.97,49.13
06/23/2009,1200,49.12,49.19,48.98,49.19
06/23/2009,1300,49.21,49.36,49.18,49.26
06/23/2009,1700,49.29,49.29,48.93,49.10
06/23/2009,1800,49.11,49.23,48.95,49.17
06/23/2009,1900,49.17,49.31,49.15,49.27
06/23/2009,2000,49.29,49.60,49.28,49.51
06/23/2009,2020,49.51,49.58,49.31,49.55
06/24/2009,300,49.50,49.50,49.33,49.33
06/24/2009,400,49.28,49.28,48.91,48.91
06/24/2009,500,48.91,49.12,48.91,49.11
06/24/2009,600,49.12,49.20,48.96,49.20
06/24/2009,700,49.11,49.20,49.11,49.20
06/24/2009,800,49.13,49.19,49.12,49.16
06/24/2009,900,49.15,49.18,49.10,49.11
06/24/2009,1000,49.12,49.18,49.10,49.18
06/24/2009,1100,49.18,49.41,49.16,49.29
06/24/2009,1200,49.32,49.37,49.29,49.37
06/24/2009,1300,49.22,49.39,49.21,49.39
06/24/2009,1700,49.40,49.65,49.24,49.50
06/24/2009,1800,49.49,49.66,49.30,49.35
06/24/2009,1900,49.36,49.45,49.07,49.12
06/24/2009,2000,49.12,49.27,49.07,49.14
06/24/2009,2020,49.15,49.20,49.08,49.19
06/25/2009,300,49.18,49.25,49.12,49.12
06/25/2009,400,49.12,49.25,49.05,49.25
06/25/2009,500,49.27,49.45,49.27,49.44
06/25/2009,600,49.45,49.51,49.44,49.46
06/25/2009,700,49.50,49.66,49.49,49.52
06/25/2009,800,49.54,49.63,49.52,49.52
06/25/2009,900,49.62,49.66,49.61,49.65
06/25/2009,1000,49.64,49.66,49.59,49.60
06/25/2009,1100,49.65,49.81,49.56,49.59
06/25/2009,1200,49.62,49.62,49.56,49.56
06/25/2009,1300,49.56,49.70,49.56,49.68
06/25/2009,1700,49.66,49.74,49.22,49.30
06/25/2009,1800,49.29,49.39,49.20,49.38
06/25/2009,1900,49.38,49.48,49.26,49.29
06/25/2009,2000,49.29,49.49,49.29,49.43
06/25/2009,2020,49.42,49.51,49.31,49.37
06/26/2009,300,49.43,49.49,49.39,49.49
06/26/2009,400,49.47,49.81,49.47,49.76
06/26/2009,500,49.76,49.76,49.59,49.59
06/26/2009,600,49.70,49.76,49.50,49.61
06/26/2009,700,49.50,49.73,49.50,49.73
06/26/2009,800,49.61,49.69,49.61,49.69
06/26/2009,900,49.71,49.72,49.66,49.66
06/26/2009,1000,49.64,49.64,49.50,49.56
06/26/2009,1100,49.56,49.75,49.56,49.73
06/26/2009,1200,49.67,49.76,49.66,49.67
06/26/2009,1300,49.74,49.90,49.66,49.86
06/26/2009,1700,49.47,49.62,49.16,49.30
06/26/2009,1800,49.29,49.29,48.83,48.97
06/26/2009,1900,48.97,48.98,48.83,48.93
06/26/2009,2000,48.93,48.96,48.71,48.72
06/26/2009,2020,48.72,48.76,48.67,48.74
06/29/2009,300,48.71,48.78,48.61,48.78
06/29/2009,400,48.78,49.14,48.69,49.04
06/29/2009,500,49.04,49.05,48.88,48.98
06/29/2009,600,48.99,49.00,48.89,48.91
06/29/2009,700,48.99,48.99,48.92,48.92
06/29/2009,800,49.03,49.03,48.84,48.84
06/29/2009,900,48.90,48.90,48.69,48.69
06/29/2009,1000,48.69,48.78,48.64,48.75
06/29/2009,1100,48.80,48.94,48.80,48.87
06/29/2009,1200,48.86,48.86,48.82,48.82
06/29/2009,1300,48.84,48.89,48.71,48.85
06/29/2009,1700,48.89,48.91,48.72,48.81
06/29/2009,1800,48.81,48.86,48.60,48.65
06/29/2009,1900,48.64,48.72,48.58,48.65
06/29/2009,2000,48.66,48.80,48.53,48.56
06/29/2009,2020,48.54,48.60,48.49,48.49
06/30/2009,300,48.55,48.65,48.55,48.57
06/30/2009,400,48.65,48.83,48.65,48.76
06/30/2009,500,48.77,48.85,48.77,48.77
06/30/2009,600,48.77,48.79,48.74,48.74
06/30/2009,700,48.79,48.86,48.79,48.86
06/30/2009,800,48.72,48.73,48.70,48.70
06/30/2009,900,48.69,48.80,48.69,48.78
06/30/2009,1000,48.78,48.79,48.72,48.74
06/30/2009,1100,48.75,48.89,48.75,48.82
06/30/2009,1200,48.82,48.89,48.79,48.86
06/30/2009,1300,48.84,48.84,48.73,48.77
06/30/2009,1700,48.24,48.29,47.28,47.49
06/30/2009,1800,47.47,47.84,47.45,47.83
06/30/2009,1900,47.81,47.90,47.65,47.90
06/30/2009,2000,47.89,48.20,47.85,48.06
06/30/2009,2020,48.07,48.08,47.51,47.61
07/01/2009,300,48.00,48.14,47.99,48.14
07/01/2009,400,48.14,48.76,48.14,48.69
07/01/2009,500,48.62,48.64,48.56,48.59
07/01/2009,600,48.62,48.62,48.62,48.62
07/01/2009,700,48.62,48.64,48.62,48.62
07/01/2009,800,48.66,48.72,48.62,48.72
07/01/2009,900,48.74,48.77,48.70,48.70
07/01/2009,1000,48.74,48.74,48.59,48.64
07/01/2009,1100,48.64,48.72,48.64,48.69
07/01/2009,1200,48.67,48.80,48.66,48.80
07/01/2009,1300,48.75,48.75,48.69,48.69
07/01/2009,1400,48.71,48.76,48.69,48.69
07/01/2009,1500,48.71,48.73,48.61,48.64
07/01/2009,1700,48.54,48.77,48.40,48.56
07/01/2009,1800,48.58,48.78,48.36,48.56
07/01/2009,1900,48.56,48.58,48.38,48.42
07/01/2009,2000,48.42,48.59,48.34,48.41
07/01/2009,2020,48.40,48.63,48.37,48.62
07/02/2009,300,48.79,48.79,48.74,48.79
07/02/2009,400,48.83,48.89,48.64,48.64
07/02/2009,500,48.68,48.68,48.60,48.60
07/02/2009,600,48.63,48.63,48.47,48.47
07/02/2009,700,48.43,48.43,48.31,48.31
07/02/2009,800,48.27,48.32,48.25,48.32
07/02/2009,900,48.30,48.40,48.30,48.40
07/02/2009,1000,48.31,48.44,48.20,48.43
07/02/2009,1100,48.32,48.32,48.24,48.32
07/02/2009,1200,48.24,48.25,48.15,48.17
07/02/2009,1300,48.17,48.27,48.09,48.10
07/02/2009,1400,48.09,48.19,48.05,48.10
07/02/2009,1500,48.10,48.20,48.10,48.14
07/02/2009,1700,47.92,48.31,47.81,48.29
07/02/2009,1800,48.29,48.46,48.16,48.27
07/02/2009,1900,48.30,48.36,48.17,48.30
07/02/2009,2000,48.30,48.30,48.14,48.15
07/02/2009,2020,48.13,48.19,47.87,47.94
07/06/2009,300,47.77,47.79,47.56,47.56
07/06/2009,400,47.56,47.67,47.50,47.57
07/06/2009,500,47.54,47.54,47.39,47.49
07/06/2009,600,47.54,47.66,47.53,47.53
07/06/2009,700,47.50,47.58,47.49,47.57
07/06/2009,800,47.55,47.58,47.54,47.54
07/06/2009,900,47.52,47.52,47.39,47.39
07/06/2009,1000,47.39,47.50,47.28,47.30
07/06/2009,1100,47.30,47.41,47.30,47.33
07/06/2009,1200,47.42,47.56,47.32,47.36
07/06/2009,1300,47.36,47.38,47.24,47.38
07/06/2009,1400,47.30,47.38,47.19,47.19
07/06/2009,1500,47.19,47.34,47.19,47.32
07/06/2009,1700,47.26,47.41,47.21,47.29
07/06/2009,1800,47.29,47.36,47.29,47.33
07/06/2009,1900,47.33,47.42,47.21,47.23
07/06/2009,2000,47.23,47.36,47.09,47.11
07/06/2009,2020,47.11,47.15,46.97,47.03
07/07/2009,300,47.29,47.40,47.29,47.38
07/07/2009,400,47.39,47.48,47.33,47.41
07/07/2009,500,47.35,47.50,47.30,47.49
07/07/2009,600,47.50,47.52,47.43,47.48
07/07/2009,700,47.42,47.48,47.39,47.48
07/07/2009,800,47.37,47.37,47.27,47.33
07/07/2009,900,47.42,47.44,47.31,47.31
07/07/2009,1000,47.36,47.38,47.10,47.13
07/07/2009,1100,47.13,47.13,46.99,47.07
07/07/2009,1200,47.06,47.19,47.06,47.07
07/07/2009,1300,47.06,47.21,47.06,47.07
07/07/2009,1400,47.09,47.20,47.04,47.12
07/07/2009,1500,47.11,47.14,47.03,47.03
07/07/2009,1700,46.99,47.26,46.44,46.74
07/07/2009,1800,46.73,46.77,46.11,46.21
07/07/2009,1900,46.21,46.25,44.77,45.38
07/07/2009,2000,45.39,45.66,45.24,45.60
07/07/2009,2020,45.62,45.84,45.05,45.39
07/08/2009,300,45.93,45.99,45.89,45.89
07/08/2009,400,45.89,46.13,45.88,46.02
07/08/2009,500,46.00,46.08,45.95,45.99
07/08/2009,600,46.01,46.09,46.01,46.05
07/08/2009,700,46.06,46.06,46.02,46.05
07/08/2009,800,46.02,46.02,45.80,45.80
07/08/2009,900,45.79,45.94,45.72,45.90
07/08/2009,1000,45.92,45.99,45.81,45.81
07/08/2009,1100,45.81,45.85,45.74,45.80
07/08/2009,1200,45.74,45.77,45.66,45.66
07/08/2009,1300,45.62,45.65,45.55,45.61
07/08/2009,1400,45.61,45.68,45.60,45.60
07/08/2009,1500,45.60,45.66,45.59,45.63
07/08/2009,1700,45.39,45.73,45.25,45.57
07/08/2009,1800,45.56,45.58,44.92,45.04
07/08/2009,1900,45.03,45.17,44.86,45.02
07/08/2009,2000,45.03,45.29,44.94,44.94
07/08/2009,2020,44.95,44.99,44.73,44.86
07/09/2009,300,45.09,45.40,45.04,45.40
07/09/2009,400,45.42,45.48,45.29,45.43
07/09/2009,500,45.43,45.46,45.34,45.46
07/09/2009,600,45.35,45.36,45.22,45.32
07/09/2009,700,45.31,45.38,45.13,45.13
07/09/2009,800,45.18,45.38,45.18,45.38
07/09/2009,900,45.37,45.39,45.32,45.32
07/09/2009,1000,45.27,45.38,45.11,45.38
07/09/2009,1100,45.29,45.39,45.20,45.35
07/09/2009,1200,45.35,45.44,45.35,45.38
07/09/2009,1300,45.43,45.44,45.36,45.41
07/09/2009,1400,45.41,45.41,45.12,45.34
07/09/2009,1500,45.32,45.44,45.28,45.44
07/09/2009,1700,45.38,45.43,45.11,45.24
07/09/2009,1800,45.25,45.40,45.06,45.24
07/09/2009,1900,45.21,45.41,45.17,45.27
07/09/2009,2000,45.30,45.36,45.04,45.13
07/09/2009,2020,45.14,45.31,45.14,45.24
07/10/2009,300,45.24,45.24,45.16,45.16
07/10/2009,400,45.19,45.21,45.05,45.05
07/10/2009,500,45.08,45.49,45.08,45.49
07/10/2009,600,45.40,45.64,45.40,45.64
07/10/2009,700,45.58,45.58,45.53,45.54
07/10/2009,800,45.54,45.64,45.54,45.54
07/10/2009,900,45.54,45.59,45.44,45.44
07/10/2009,1000,45.55,45.55,45.45,45.45
07/10/2009,1100,45.50,45.54,45.49,45.54
07/10/2009,1200,45.54,45.60,45.48,45.48
07/10/2009,1300,45.48,45.55,45.34,45.34
07/10/2009,1400,45.33,45.43,45.28,45.28
07/10/2009,1500,45.31,45.31,45.29,45.29
07/10/2009,1700,45.16,45.16,44.91,44.92
07/10/2009,1800,44.94,45.19,44.77,45.08
07/10/2009,1900,45.07,45.41,45.07,45.28
07/10/2009,2000,45.28,45.52,45.25,45.50
07/10/2009,2020,45.49,45.51,45.35,45.43
07/13/2009,300,45.63,45.64,45.57,45.57
07/13/2009,400,45.59,45.60,45.44,45.51
07/13/2009,500,45.44,45.45,45.44,45.45
07/13/2009,600,45.50,45.50,45.36,45.47
07/13/2009,700,45.36,45.36,45.36,45.36
07/13/2009,800,45.43,45.43,45.30,45.36
07/13/2009,900,45.30,45.31,45.20,45.20
07/13/2009,1000,45.19,45.30,45.16,45.27
07/13/2009,1100,45.33,45.34,45.20,45.24
07/13/2009,1200,45.24,45.25,45.00,45.19
07/13/2009,1300,45.15,45.32,45.14,45.19
07/13/2009,1400,45.28,45.29,45.18,45.18
07/13/2009,1500,45.18,45.18,45.18,45.18
07/13/2009,1700,45.10,45.68,44.84,45.65
07/13/2009,1800,45.67,45.87,45.36,45.67
07/13/2009,1900,45.66,45.82,45.48,45.74
07/13/2009,2000,45.74,45.93,45.63,45.85
07/13/2009,2020,45.86,46.04,45.84,46.03
07/14/2009,300,45.94,45.99,45.87,45.87
07/14/2009,400,45.84,45.99,45.82,45.99
07/14/2009,500,45.93,46.01,45.93,45.97
07/14/2009,600,45.94,45.94,45.88,45.88
07/14/2009,700,45.95,46.08,45.95,45.98
07/14/2009,800,46.00,46.01,45.89,45.98
07/14/2009,900,45.92,46.10,45.89,46.09
07/14/2009,1000,46.09,46.31,46.09,46.27
07/14/2009,1100,46.27,46.45,46.25,46.43
07/14/2009,1200,46.41,46.58,46.41,46.44
07/14/2009,1300,46.37,46.41,46.32,46.36
07/14/2009,1400,46.34,46.37,46.34,46.34
07/14/2009,1500,46.37,46.42,46.35,46.41
07/14/2009,1700,46.39,46.57,46.26,46.31
07/14/2009,1800,46.29,46.48,46.17,46.41
07/14/2009,1900,46.41,46.52,46.26,46.30
07/14/2009,2000,46.30,46.53,46.27,46.35
07/14/2009,2020,46.34,46.44,46.30,46.34
07/15/2009,300,46.39,46.39,46.33,46.39
07/15/2009,400,46.33,46.44,46.21,46.41
07/15/2009,500,46.43,46.68,46.43,46.68
07/15/2009,600,46.55,46.64,46.45,46.56
07/15/2009,700,46.56,46.65,46.56,46.65
07/15/2009,800,46.64,46.66,46.64,46.64
07/15/2009,900,46.66,46.66,46.57,46.57
07/15/2009,1000,46.64,46.93,46.62,46.81
07/15/2009,1100,46.76,46.91,46.73,46.81
07/15/2009,1200,46.74,46.81,46.74,46.81
07/15/2009,1300,46.81,46.86,46.75,46.86
07/15/2009,1400,46.87,46.89,46.81,46.86
07/15/2009,1500,46.86,46.87,46.86,46.87
07/15/2009,1700,46.90,47.09,46.86,46.88
07/15/2009,1800,46.89,47.07,46.81,46.90
07/15/2009,1900,46.90,46.91,46.61,46.68
07/15/2009,2000,46.68,46.75,46.51,46.67
07/15/2009,2020,46.65,46.71,46.64,46.66
07/16/2009,300,46.68,46.74,46.66,46.72
07/16/2009,400,46.72,46.79,46.59,46.65
07/16/2009,500,46.65,46.65,46.39,46.40
07/16/2009,600,46.40,46.41,46.34,46.34
07/16/2009,700,46.46,46.46,46.38,46.38
07/16/2009,800,46.38,46.38,46.38,46.38
07/16/2009,900,46.43,46.51,46.43,46.43
07/16/2009,1000,46.47,46.52,46.40,46.52
07/16/2009,1100,46.42,46.46,46.42,46.44
07/16/2009,1200,46.44,46.44,46.00,46.00
07/16/2009,1300,45.97,46.20,45.97,46.09
07/16/2009,1400,46.09,46.28,45.94,45.97
07/16/2009,1500,46.06,46.20,46.03,46.03
07/16/2009,1700,46.10,46.66,46.09,46.53
07/16/2009,1800,46.53,46.69,46.49,46.65
07/16/2009,1900,46.64,46.74,46.50,46.64
07/16/2009,2000,46.64,46.66,46.39,46.48
07/16/2009,2020,46.46,46.47,46.32,46.43
07/17/2009,300,46.44,46.50,46.41,46.41
07/17/2009,400,46.50,46.51,46.49,46.51
07/17/2009,500,46.48,46.69,46.48,46.69
07/17/2009,600,46.70,46.76,46.70,46.75
07/17/2009,700,46.80,46.97,46.75,46.89
07/17/2009,800,46.77,46.77,46.73,46.73
07/17/2009,900,46.75,46.75,46.75,46.75
07/17/2009,1000,46.68,46.75,46.64,46.75
07/17/2009,1100,46.87,46.87,46.74,46.83
07/17/2009,1200,46.83,46.89,46.79,46.86
07/17/2009,1300,46.89,46.92,46.87,46.90
07/17/2009,1400,46.90,47.00,46.90,47.00
07/17/2009,1500,46.90,47.01,46.90,47.01
07/17/2009,1700,47.07,47.39,46.93,47.00
07/17/2009,1800,47.02,47.14,46.97,47.01
07/17/2009,1900,47.00,47.33,46.98,47.26
07/17/2009,2000,47.24,47.31,47.19,47.23
07/17/2009,2020,47.23,47.39,47.20,47.38
07/20/2009,300,47.41,47.69,47.28,47.28
07/20/2009,400,47.37,47.37,47.19,47.19
07/20/2009,500,47.19,47.36,47.19,47.29
07/20/2009,600,47.33,47.33,47.19,47.19
07/20/2009,700,47.17,47.25,47.17,47.25
07/20/2009,800,47.27,47.28,47.25,47.28
07/20/2009,900,47.28,47.41,47.25,47.41
07/20/2009,1000,47.41,47.41,47.34,47.35
07/20/2009,1100,47.39,47.74,47.39,47.74
07/20/2009,1200,47.74,48.12,47.74,47.79
07/20/2009,1300,47.81,47.95,47.79,47.92
07/20/2009,1400,47.79,47.95,47.79,47.93
07/20/2009,1500,47.87,47.93,47.83,47.83
07/20/2009,1700,47.90,47.92,47.49,47.55
07/20/2009,1800,47.55,47.77,47.49,47.73
07/20/2009,1900,47.71,47.78,47.59,47.71
07/20/2009,2000,47.72,47.73,47.44,47.59
07/20/2009,2020,47.60,47.85,47.59,47.81
07/21/2009,300,47.88,47.88,47.70,47.70
07/21/2009,400,47.69,47.75,47.58,47.58
07/21/2009,500,47.58,47.89,47.56,47.69
07/21/2009,600,47.75,47.75,47.69,47.69
07/21/2009,700,47.77,47.77,47.77,47.77
07/21/2009,900,47.56,47.56,47.44,47.44
07/21/2009,1000,47.53,47.58,47.53,47.58
07/21/2009,1100,47.58,47.73,47.54,47.62
07/21/2009,1200,47.59,47.77,47.55,47.65
07/21/2009,1300,47.71,47.71,47.59,47.59
07/21/2009,1400,47.68,47.78,47.68,47.71
07/21/2009,1500,47.83,47.84,47.82,47.82
07/21/2009,1700,47.86,47.97,47.69,47.72
07/21/2009,1800,47.71,47.80,47.50,47.52
07/21/2009,1900,47.52,47.61,47.45,47.47
07/21/2009,2000,47.45,47.48,47.09,47.40
07/21/2009,2020,47.37,47.42,47.13,47.28
07/22/2009,300,47.16,47.19,47.09,47.09
07/22/2009,400,47.19,47.36,47.19,47.36
07/22/2009,500,47.40,47.40,47.30,47.37
07/22/2009,600,47.44,47.47,47.44,47.47
07/22/2009,700,47.48,47.48,47.47,47.47
07/22/2009,800,47.34,47.57,47.34,47.51
07/22/2009,900,47.31,47.43,47.31,47.43
07/22/2009,1000,47.37,47.37,47.35,47.35
07/22/2009,1100,47.35,47.35,47.15,47.17
07/22/2009,1200,47.18,47.18,47.09,47.17
07/22/2009,1300,47.26,47.40,47.26,47.36
07/22/2009,1400,47.35,47.39,47.35,47.39
07/22/2009,1700,47.34,47.34,46.84,47.19
07/22/2009,1800,47.18,47.26,46.88,47.06
07/22/2009,1900,47.05,47.30,47.00,47.15
07/22/2009,2000,47.15,47.32,46.96,47.19
07/22/2009,2020,47.24,47.24,47.02,47.11
07/23/2009,300,47.29,47.33,47.28,47.28
07/23/2009,400,47.28,47.34,47.26,47.33
07/23/2009,500,47.33,47.34,47.33,47.34
07/23/2009,600,47.37,47.39,47.35,47.39
07/23/2009,800,47.29,47.29,47.29,47.29
07/23/2009,900,47.27,47.27,47.27,47.27
07/23/2009,1000,47.23,47.23,47.15,47.15
07/23/2009,1100,47.12,47.22,47.12,47.22
07/23/2009,1200,47.23,47.23,47.16,47.16
07/23/2009,1300,47.13,47.18,47.11,47.13
07/23/2009,1400,47.13,47.18,47.05,47.14
07/23/2009,1500,47.21,47.23,47.21,47.23
07/23/2009,1700,47.44,47.59,46.85,46.97
07/23/2009,1800,46.97,47.37,46.91,47.29
07/23/2009,1900,47.29,47.44,47.17,47.29
07/23/2009,2000,47.33,47.37,47.19,47.19
07/23/2009,2020,47.22,47.32,47.19,47.31
07/24/2009,300,47.24,47.24,47.24,47.24
07/24/2009,400,47.09,47.09,47.09,47.09
07/24/2009,500,47.09,47.09,47.02,47.03
07/24/2009,600,47.34,47.39,47.34,47.39
07/24/2009,800,47.05,47.05,47.02,47.03
07/24/2009,900,46.99,47.03,46.99,47.03
07/24/2009,1000,47.03,47.04,47.03,47.04
07/24/2009,1100,47.06,47.24,47.06,47.24
07/24/2009,1200,47.32,47.32,47.29,47.29
07/24/2009,1300,47.26,47.39,47.26,47.39
07/24/2009,1700,47.29,47.34,47.04,47.07
07/24/2009,1800,47.04,47.25,46.98,47.06
07/24/2009,1900,47.06,47.06,46.52,46.59
07/24/2009,2000,46.57,46.74,46.52,46.61
07/24/2009,2020,46.62,46.67,46.53,46.55
07/27/2009,300,46.18,46.25,46.16,46.25
07/27/2009,400,46.31,46.51,46.31,46.39
07/27/2009,500,46.45,46.60,46.45,46.60
07/27/2009,600,46.64,46.64,46.57,46.57
07/27/2009,700,46.63,46.63,46.63,46.63
07/27/2009,800,46.63,46.63,46.59,46.59
07/27/2009,900,46.59,46.63,46.59,46.63
07/27/2009,1000,46.51,46.69,46.45,46.64
07/27/2009,1100,46.64,46.74,46.59,46.59
07/27/2009,1200,46.65,46.65,46.59,46.59
07/27/2009,1300,46.54,46.54,46.41,46.41
07/27/2009,1400,46.47,46.47,46.39,46.39
07/27/2009,1500,46.39,46.47,46.39,46.39
07/27/2009,1700,46.29,46.38,45.98,46.09
07/27/2009,1800,46.10,46.21,46.09,46.11
07/27/2009,1900,46.08,46.19,46.03,46.13
07/27/2009,2000,46.12,46.17,46.08,46.13
07/27/2009,2020,46.13,46.14,46.07,46.10
07/28/2009,300,46.19,46.23,46.19,46.23
07/28/2009,400,46.30,46.64,46.30,46.64
07/28/2009,500,46.65,46.79,46.59,46.79
07/28/2009,600,46.79,46.79,46.65,46.65
07/28/2009,700,46.66,46.66,46.65,46.65
07/28/2009,800,46.65,46.65,46.61,46.61
07/28/2009,900,46.64,46.88,46.64,46.88
07/28/2009,1000,46.81,46.81,46.70,46.70
07/28/2009,1100,46.80,46.87,46.80,46.87
07/28/2009,1200,46.80,46.80,46.69,46.69
07/28/2009,1300,46.61,46.70,46.61,46.64
07/28/2009,1400,46.62,46.73,46.57,46.57
07/28/2009,1500,46.61,46.61,46.52,46.57
07/28/2009,1700,46.48,46.60,46.33,46.42
07/28/2009,1800,46.44,46.46,46.24,46.39
07/28/2009,1900,46.39,46.58,46.36,46.46
07/28/2009,2000,46.46,46.55,46.37,46.54
07/28/2009,2020,46.55,46.57,46.42,46.45
07/29/2009,300,46.35,46.36,46.35,46.36
07/29/2009,400,46.49,46.79,46.37,46.79
07/29/2009,500,46.79,46.79,46.72,46.75
07/29/2009,600,46.59,46.59,46.59,46.59
07/29/2009,900,46.41,46.58,46.28,46.57
07/29/2009,1000,46.42,46.54,46.32,46.52
07/29/2009,1100,46.48,46.48,46.39,46.39
07/29/2009,1200,46.37,46.40,46.37,46.40
07/29/2009,1300,46.39,46.46,46.39,46.39
07/29/2009,1400,46.38,46.43,46.27,46.27
07/29/2009,1500,46.29,46.30,46.29,46.30
07/29/2009,1700,46.24,46.24,45.90,46.00
07/29/2009,1800,45.99,46.02,45.67,45.85
07/29/2009,1900,45.84,45.97,45.81,45.83
07/29/2009,2000,45.81,45.83,45.70,45.77
07/29/2009,2020,45.75,45.75,45.64,45.69
07/30/2009,300,45.88,45.90,45.88,45.90
07/30/2009,400,45.99,46.19,45.99,46.18
07/30/2009,500,46.18,46.20,45.99,46.00
07/30/2009,600,46.22,46.37,46.12,46.12
07/30/2009,700,46.06,46.06,45.90,45.90
07/30/2009,800,46.07,46.07,46.07,46.07
07/30/2009,1000,46.25,46.27,46.25,46.27
07/30/2009,1100,46.29,46.29,46.29,46.29
07/30/2009,1200,46.32,46.32,46.32,46.32
07/30/2009,1300,46.17,46.17,46.12,46.12
07/30/2009,1400,46.17,46.23,46.17,46.23
07/30/2009,1500,46.22,46.22,46.22,46.22
07/30/2009,1700,46.67,47.78,46.41,47.30
07/30/2009,1800,47.33,47.49,47.19,47.43
07/30/2009,1900,47.41,47.83,47.36,47.47
07/30/2009,2000,47.48,47.80,47.42,47.61
07/30/2009,2020,47.60,47.69,47.45,47.62
07/31/2009,300,47.57,47.58,47.49,47.49
07/31/2009,400,47.42,47.43,47.34,47.38
07/31/2009,500,47.43,47.43,47.34,47.34
07/31/2009,600,47.29,47.37,47.29,47.37
07/31/2009,700,47.36,47.39,47.36,47.36
07/31/2009,800,47.44,47.68,47.44,47.63
07/31/2009,900,47.63,47.63,47.56,47.57
07/31/2009,1000,47.46,47.54,47.44,47.53
07/31/2009,1100,47.57,47.62,47.50,47.51
07/31/2009,1200,47.52,47.63,47.48,47.58
07/31/2009,1300,47.54,47.59,47.39,47.39
07/31/2009,1400,47.49,47.52,47.39,47.39
07/31/2009,1500,47.39,47.49,47.34,47.39
07/31/2009,1700,47.59,47.59,47.11,47.51
07/31/2009,1800,47.55,47.86,47.47,47.63
07/31/2009,1900,47.64,47.65,47.27,47.42
07/31/2009,2000,47.42,47.49,47.22,47.41
07/31/2009,2020,47.46,47.80,47.45,47.71
08/03/2009,300,48.35,48.49,48.35,48.49
08/03/2009,400,48.35,48.35,47.99,47.99
08/03/2009,500,47.97,48.01,47.90,47.93
08/03/2009,600,48.02,48.30,48.02,48.24
08/03/2009,700,48.19,48.22,48.19,48.22
08/03/2009,800,48.22,48.31,48.19,48.21
08/03/2009,900,48.14,48.55,48.14,48.44
08/03/2009,1000,48.31,48.49,48.19,48.45
08/03/2009,1100,48.50,48.50,48.20,48.49
08/03/2009,1200,48.40,48.40,48.20,48.39
08/03/2009,1300,48.42,48.64,48.42,48.57
08/03/2009,1400,48.68,48.72,48.68,48.72
08/03/2009,1500,48.68,48.68,48.63,48.63
08/03/2009,1700,48.74,49.99,48.74,49.89
08/03/2009,1800,49.93,49.96,49.50,49.62
08/03/2009,1900,49.64,49.88,49.62,49.69
08/03/2009,2000,49.72,50.04,49.71,49.90
08/03/2009,2020,49.84,50.04,49.83,50.04
08/04/2009,300,49.84,49.84,49.71,49.72
08/04/2009,400,49.71,49.71,49.21,49.46
08/04/2009,500,49.47,49.49,49.23,49.23
08/04/2009,600,49.22,49.30,49.21,49.29
08/04/2009,700,49.29,49.33,49.29,49.31
08/04/2009,800,49.28,49.28,49.21,49.21
08/04/2009,900,49.28,49.37,49.28,49.36
08/04/2009,1000,49.38,49.47,49.24,49.27
08/04/2009,1100,49.33,49.36,49.23,49.36
08/04/2009,1200,49.48,49.48,49.39,49.39
08/04/2009,1300,49.54,49.61,49.49,49.57
08/04/2009,1400,49.59,49.65,49.49,49.56
08/04/2009,1500,49.57,49.59,49.56,49.56
08/04/2009,1700,49.69,50.01,49.57,49.96
08/04/2009,1800,49.96,50.09,49.81,49.86
08/04/2009,1900,49.92,50.05,49.84,50.03
08/04/2009,2000,50.02,50.03,49.78,49.80
08/04/2009,2020,49.79,49.95,49.76,49.88
08/05/2009,300,49.79,50.00,49.79,49.97
08/05/2009,400,49.87,49.92,49.74,49.89
08/05/2009,500,50.00,50.28,50.00,50.28
08/05/2009,600,50.22,50.22,50.12,50.12
08/05/2009,700,50.02,50.02,50.02,50.02
08/05/2009,800,50.01,50.01,49.87,49.89
08/05/2009,900,49.87,49.87,49.87,49.87
08/05/2009,1000,49.78,49.87,49.77,49.86
08/05/2009,1100,49.84,49.84,49.84,49.84
08/05/2009,1200,49.87,49.90,49.82,49.87
08/05/2009,1300,49.89,49.89,49.84,49.87
08/05/2009,1400,49.87,49.97,49.87,49.97
08/05/2009,1500,49.94,49.98,49.86,49.95
08/05/2009,1700,49.79,49.92,49.57,49.89
08/05/2009,1800,49.87,50.04,49.64,49.65
08/05/2009,1900,49.64,49.88,49.58,49.62
08/05/2009,2000,49.63,50.04,49.62,49.97
08/05/2009,2020,49.97,50.12,49.92,49.93
08/06/2009,400,49.81,49.81,49.44,49.44
08/06/2009,500,49.44,49.44,48.86,49.05
08/06/2009,600,49.19,49.36,49.19,49.36
08/06/2009,800,49.30,49.30,49.30,49.30
08/06/2009,900,49.43,49.45,49.10,49.10
08/06/2009,1000,49.09,49.68,49.09,49.67
08/06/2009,1100,49.71,49.71,49.71,49.71
08/06/2009,1200,49.69,49.71,49.64,49.67
08/06/2009,1300,49.71,49.72,49.71,49.72
08/06/2009,1400,49.70,49.70,49.67,49.67
08/06/2009,1500,49.70,49.70,49.70,49.70
08/06/2009,1700,49.34,49.58,49.22,49.50
08/06/2009,1800,49.48,49.51,48.91,49.12
08/06/2009,1900,49.10,49.24,48.99,49.02
08/06/2009,2000,49.04,49.33,48.97,49.33
08/06/2009,2020,49.34,49.34,49.18,49.30
08/07/2009,300,49.02,49.05,48.94,48.94
08/07/2009,400,49.03,49.15,48.95,49.02
08/07/2009,500,49.31,49.31,49.31,49.31
08/07/2009,600,49.24,49.24,49.15,49.15
08/07/2009,700,49.07,49.07,49.07,49.07
08/07/2009,800,49.22,49.22,49.22,49.22
08/07/2009,900,49.17,49.21,49.17,49.17
08/07/2009,1000,49.11,49.18,49.08,49.17
08/07/2009,1100,49.18,49.18,49.10,49.10
08/07/2009,1200,49.10,49.21,49.08,49.13
08/07/2009,1300,49.24,49.67,49.24,49.54
08/07/2009,1400,49.56,49.72,49.56,49.67
08/07/2009,1500,49.73,49.73,49.73,49.73
08/07/2009,1700,49.70,49.79,49.37,49.79
08/07/2009,1800,49.79,49.79,49.54,49.62
08/07/2009,1900,49.59,49.61,49.44,49.48
08/07/2009,2000,49.52,49.53,49.21,49.23
08/07/2009,2020,49.24,49.42,49.22,49.36
08/10/2009,300,49.05,49.05,48.93,48.93
08/10/2009,400,49.31,49.49,49.31,49.49
08/10/2009,500,49.42,49.42,49.39,49.41
08/10/2009,600,49.49,49.49,49.49,49.49
08/10/2009,700,49.51,49.51,49.47,49.47
08/10/2009,800,49.57,49.58,49.57,49.58
08/10/2009,900,49.62,49.72,49.62,49.66
08/10/2009,1000,49.68,49.71,49.61,49.62
08/10/2009,1100,49.72,49.79,49.72,49.74
08/10/2009,1200,49.74,49.76,49.71,49.76
08/10/2009,1300,49.71,49.71,49.64,49.69
08/10/2009,1400,49.66,49.66,49.59,49.59
08/10/2009,1500,49.54,49.54,49.54,49.54
08/10/2009,1700,49.61,49.67,49.25,49.35
08/10/2009,1800,49.41,49.52,49.28,49.35
08/10/2009,1900,49.35,49.42,49.03,49.05
08/10/2009,2000,49.08,49.16,49.01,49.04
08/10/2009,2020,49.05,49.14,48.98,49.00
08/11/2009,300,49.00,49.07,48.90,49.07
08/11/2009,400,49.15,49.40,49.15,49.40
08/11/2009,500,49.35,49.37,49.35,49.37
08/11/2009,600,49.39,49.41,49.39,49.41
08/11/2009,800,49.32,49.50,49.30,49.50
08/11/2009,900,49.55,49.55,49.46,49.46
08/11/2009,1000,49.50,49.64,49.43,49.43
08/11/2009,1100,49.44,49.44,49.44,49.44
08/11/2009,1200,49.64,49.71,49.64,49.71
08/11/2009,1300,49.70,49.79,49.70,49.74
08/11/2009,1400,49.72,49.89,49.71,49.82
08/11/2009,1500,49.82,49.82,49.82,49.82
08/11/2009,1700,49.40,49.81,49.29,49.81
08/11/2009,1800,49.78,50.19,49.70,49.86
08/11/2009,1900,49.82,50.01,49.76,49.90
08/11/2009,2000,49.92,50.44,49.78,50.44
08/11/2009,2020,50.48,50.68,50.48,50.61
08/12/2009,300,50.40,50.56,50.40,50.46
08/12/2009,400,50.32,50.69,50.29,50.69
08/12/2009,500,50.56,50.89,50.36,50.36
08/12/2009,600,50.36,50.37,50.35,50.37
08/12/2009,700,50.44,50.44,50.44,50.44
08/12/2009,800,50.44,50.47,50.44,50.47
08/12/2009,900,50.44,50.44,50.32,50.32
08/12/2009,1000,50.27,50.27,50.09,50.12
08/12/2009,1100,50.15,50.18,50.09,50.18
08/12/2009,1200,50.18,50.19,50.11,50.19
08/12/2009,1300,50.24,50.24,50.15,50.15
08/12/2009,1400,50.15,50.17,50.01,50.08
08/12/2009,1500,50.18,50.21,50.16,50.21
08/12/2009,1700,50.20,50.38,50.02,50.37
08/12/2009,1800,50.38,50.90,50.36,50.78
08/12/2009,1900,50.79,51.09,50.72,50.90
08/12/2009,2000,50.93,51.11,50.83,50.96
08/12/2009,2020,50.96,51.01,50.90,50.94
08/13/2009,400,51.01,51.01,50.65,50.65
08/13/2009,500,50.57,50.79,50.57,50.75
08/13/2009,600,50.76,50.76,50.70,50.70
08/13/2009,800,50.74,50.75,50.72,50.72
08/13/2009,900,50.70,50.76,50.70,50.74
08/13/2009,1000,50.76,50.81,50.76,50.81
08/13/2009,1100,50.97,51.03,50.97,51.03
08/13/2009,1200,51.06,51.15,51.00,51.15
08/13/2009,1300,51.17,51.25,51.17,51.17
08/13/2009,1400,51.13,51.35,51.13,51.29
08/13/2009,1500,51.26,51.38,51.26,51.38
08/13/2009,1700,50.99,51.37,50.99,51.22
08/13/2009,1800,51.23,51.23,50.60,50.66
08/13/2009,1900,50.69,50.80,50.25,50.47
08/13/2009,2000,50.47,50.54,50.11,50.20
08/13/2009,2020,50.20,50.28,50.02,50.12
08/14/2009,300,50.19,50.39,50.19,50.34
08/14/2009,400,50.36,50.36,50.11,50.11
08/14/2009,500,50.07,50.07,49.90,49.90
08/14/2009,600,49.90,49.95,49.33,49.56
08/14/2009,700,49.55,49.76,49.52,49.76
08/14/2009,800,49.76,49.76,49.76,49.76
08/14/2009,900,50.02,50.02,49.97,49.97
08/14/2009,1000,49.89,50.05,49.89,50.04
08/14/2009,1100,50.06,50.33,50.06,50.31
08/14/2009,1200,50.16,50.20,50.11,50.14
08/14/2009,1300,50.09,50.09,50.07,50.07
08/14/2009,1400,50.00,50.00,49.90,49.90
08/14/2009,1500,49.90,49.90,49.87,49.87
08/14/2009,1700,49.63,49.77,49.39,49.58
08/14/2009,1800,49.57,49.77,49.48,49.75
08/14/2009,1900,49.74,49.86,49.55,49.69
08/14/2009,2000,49.69,49.71,49.50,49.50
08/14/2009,2020,49.48,49.64,49.37,49.49
08/17/2009,300,49.57,49.57,49.57,49.57
08/17/2009,400,49.39,49.39,49.10,49.11
08/17/2009,500,49.31,49.32,49.31,49.32
08/17/2009,600,49.21,49.28,49.21,49.28
08/17/2009,800,49.20,49.20,49.04,49.04
08/17/2009,900,49.04,49.04,48.77,48.80
08/17/2009,1000,48.92,48.94,48.76,48.76
08/17/2009,1100,48.74,48.74,48.54,48.68
08/17/2009,1200,48.68,48.72,48.54,48.55
08/17/2009,1300,48.55,48.68,48.54,48.68
08/17/2009,1400,48.68,48.69,48.64,48.64
08/17/2009,1500,48.67,48.68,48.64,48.67
08/17/2009,1700,48.39,48.40,47.89,48.25
08/17/2009,1800,48.24,48.34,48.00,48.22
08/17/2009,1900,48.20,48.36,48.03,48.36
08/17/2009,2000,48.38,48.49,48.28,48.35
08/17/2009,2020,48.32,48.45,48.26,48.26
08/18/2009,300,48.51,48.51,48.37,48.37
08/18/2009,400,48.51,48.63,48.49,48.49
08/18/2009,900,48.50,48.50,48.50,48.50
08/18/2009,1000,48.63,48.72,48.42,48.64
08/18/2009,1100,48.65,48.74,48.55,48.73
08/18/2009,1200,48.66,48.72,48.59,48.59
08/18/2009,1300,48.59,48.60,48.39,48.49
08/18/2009,1400,48.43,48.43,48.26,48.30
08/18/2009,1500,48.35,48.35,48.16,48.16
08/18/2009,1700,48.20,48.54,48.06,48.07
08/18/2009,1800,48.08,48.39,48.07,48.29
08/18/2009,1900,48.29,48.41,48.17,48.31
08/18/2009,2000,48.30,48.33,48.15,48.32
08/18/2009,2020,48.29,48.41,48.28,48.28
08/19/2009,300,48.59,48.66,48.59,48.66
08/19/2009,400,48.63,48.80,48.63,48.78
08/19/2009,500,48.78,48.94,48.78,48.83
08/19/2009,600,48.78,48.78,48.19,48.19
08/19/2009,700,48.21,48.21,48.20,48.20
08/19/2009,800,48.20,48.20,47.94,48.03
08/19/2009,900,48.08,48.08,47.95,47.95
08/19/2009,1000,48.23,48.29,47.94,47.94
08/19/2009,1100,47.99,48.01,47.98,47.99
08/19/2009,1200,47.98,48.07,47.94,47.94
08/19/2009,1300,47.93,48.03,47.93,48.03
08/19/2009,1400,48.03,48.03,47.93,47.93
08/19/2009,1500,47.97,47.99,47.92,47.96
08/19/2009,1700,48.04,48.34,47.99,48.17
08/19/2009,1800,48.19,48.56,48.15,48.52
08/19/2009,1900,48.50,48.62,48.26,48.31
08/19/2009,2000,48.33,48.48,48.03,48.29
08/19/2009,2020,48.28,48.54,48.28,48.52
08/20/2009,300,48.57,48.57,48.21,48.25
08/20/2009,400,48.46,48.69,48.46,48.67
08/20/2009,500,48.35,48.35,48.35,48.35
08/20/2009,700,48.55,48.55,48.55,48.55
08/20/2009,900,48.59,48.64,48.56,48.64
08/20/2009,1000,48.64,48.74,48.64,48.69
08/20/2009,1100,48.63,48.63,48.48,48.49
08/20/2009,1300,48.44,48.49,48.44,48.49
08/20/2009,1400,48.49,48.49,48.46,48.46
08/20/2009,1500,48.49,48.49,48.47,48.47
08/20/2009,1700,48.56,48.56,48.15,48.25
08/20/2009,1800,48.27,48.35,48.15,48.27
08/20/2009,1900,48.27,48.34,48.17,48.19
08/20/2009,2000,48.18,48.31,48.18,48.24
08/20/2009,2020,48.24,48.24,48.18,48.22
08/21/2009,300,48.04,48.04,47.79,47.79
08/21/2009,400,47.86,48.11,47.86,48.11
08/21/2009,500,48.20,48.31,48.20,48.24
08/21/2009,600,48.27,48.27,48.08,48.08
08/21/2009,700,48.04,48.04,48.00,48.00
08/21/2009,800,48.08,48.14,48.08,48.14
08/21/2009,900,48.02,48.14,48.02,48.04
08/21/2009,1100,48.16,48.19,48.16,48.19
08/21/2009,1200,48.19,48.63,48.19,48.63
08/21/2009,1300,48.69,48.83,48.69,48.83
08/21/2009,1400,48.79,48.81,48.76,48.81
08/21/2009,1500,48.77,48.77,48.75,48.75
08/21/2009,1700,48.74,49.04,48.74,48.82
08/21/2009,1800,48.82,48.82,48.58,48.64
08/21/2009,1900,48.59,48.61,48.24,48.51
08/21/2009,2000,48.51,48.64,48.41,48.61
08/21/2009,2020,48.61,48.79,48.61,48.67
08/24/2009,400,49.32,49.32,49.32,49.32
08/24/2009,700,49.28,49.28,49.18,49.18
08/24/2009,800,49.32,49.32,49.32,49.32
08/24/2009,900,49.32,49.32,49.32,49.32
08/24/2009,1000,49.34,49.39,49.24,49.24
08/24/2009,1100,49.19,49.19,49.19,49.19
08/24/2009,1200,49.05,49.05,49.05,49.05
08/24/2009,1400,49.00,49.04,49.00,49.04
08/24/2009,1700,49.05,49.27,48.99,49.12
08/24/2009,1800,49.12,49.72,49.12,49.53
08/24/2009,1900,49.53,49.62,49.44,49.46
08/24/2009,2000,49.52,49.63,49.27,49.60
08/24/2009,2020,49.59,49.61,49.32,49.45
08/25/2009,400,49.44,49.47,49.33,49.33
08/25/2009,500,49.30,49.35,49.29,49.35
08/25/2009,1100,49.25,49.25,49.10,49.18
08/25/2009,1200,49.18,49.23,49.18,49.23
08/25/2009,1300,49.26,49.26,49.26,49.26
08/25/2009,1400,49.32,49.33,49.32,49.33
08/25/2009,1500,49.36,49.36,49.36,49.36
08/25/2009,1700,49.36,49.54,49.21,49.21
08/25/2009,1800,49.21,49.34,49.12,49.17
08/25/2009,1900,49.17,49.28,48.96,48.98
08/25/2009,2000,48.95,49.04,48.87,48.87
08/25/2009,2020,48.89,48.96,48.82,48.89
08/26/2009,400,49.21,49.31,49.21,49.31
08/26/2009,500,49.31,49.31,49.28,49.28
08/26/2009,600,49.39,49.39,49.27,49.27
08/26/2009,800,49.29,49.31,49.29,49.31
08/26/2009,900,49.31,49.31,49.29,49.29
08/26/2009,1000,49.27,49.29,49.25,49.25
08/26/2009,1100,49.27,49.29,49.17,49.25
08/26/2009,1200,49.13,49.13,49.11,49.11
08/26/2009,1300,49.07,49.11,49.07,49.10
08/26/2009,1400,49.10,49.10,49.07,49.07
08/26/2009,1500,49.05,49.13,49.02,49.10
08/26/2009,1700,49.01,49.15,48.51,48.78
08/26/2009,1800,48.84,48.85,48.64,48.70
08/26/2009,1900,48.70,48.72,48.54,48.71
08/26/2009,2000,48.70,48.86,48.58,48.86
08/26/2009,2020,48.85,48.86,48.78,48.79
08/27/2009,300,48.95,49.00,48.95,49.00
08/27/2009,400,49.09,49.09,48.89,49.09
08/27/2009,600,48.99,48.99,48.99,48.99
08/27/2009,700,48.99,48.99,48.99,48.99
08/27/2009,1000,48.99,48.99,48.88,48.88
08/27/2009,1100,48.88,48.88,48.88,48.88
08/27/2009,1200,48.90,48.90,48.90,48.90
08/27/2009,1300,48.89,48.89,48.89,48.89
08/27/2009,1500,49.00,49.09,49.00,49.00
08/27/2009,1700,49.00,49.00,48.50,48.55
08/27/2009,1800,48.55,48.59,48.35,48.46
08/27/2009,1900,48.43,48.55,48.38,48.39
08/27/2009,2000,48.38,48.55,48.36,48.55
08/27/2009,2020,48.52,48.63,48.52,48.59
08/28/2009,300,48.64,48.69,48.64,48.69
08/28/2009,400,48.92,49.12,48.92,49.12
08/28/2009,600,49.02,49.02,49.02,49.02
08/28/2009,900,49.06,49.06,49.04,49.04
08/28/2009,1200,49.19,49.19,49.19,49.19
08/28/2009,1300,49.15,49.15,49.12,49.13
08/28/2009,1400,49.13,49.17,49.13,49.17
08/28/2009,1500,49.13,49.13,49.13,49.13
08/28/2009,1700,48.99,49.04,48.47,48.92
08/28/2009,1800,48.91,48.96,48.60,48.63
08/28/2009,1900,48.59,48.64,48.37,48.41
08/28/2009,2000,48.41,48.55,48.40,48.40
08/28/2009,2020,48.42,48.46,48.31,48.37
08/31/2009,300,48.57,48.57,48.57,48.57
08/31/2009,400,48.69,48.75,48.19,48.19
08/31/2009,500,48.30,48.37,48.30,48.37
08/31/2009,600,48.23,48.23,48.06,48.06
08/31/2009,700,47.99,48.22,47.99,48.22
08/31/2009,800,48.22,48.22,48.19,48.19
08/31/2009,1000,48.12,48.12,48.12,48.12
08/31/2009,1100,48.12,48.12,48.12,48.12
08/31/2009,1300,47.75,47.81,47.36,47.69
08/31/2009,1400,47.63,47.63,47.63,47.63
08/31/2009,1700,47.62,47.63,47.13,47.20
08/31/2009,1800,47.20,47.31,47.16,47.25
08/31/2009,1900,47.24,47.48,47.19,47.46
08/31/2009,2000,47.43,47.61,47.40,47.47
08/31/2009,2020,47.45,47.47,47.32,47.33
09/01/2009,300,47.41,47.59,47.32,47.59
09/01/2009,400,47.69,47.72,47.69,47.72
09/01/2009,600,47.54,47.61,47.54,47.61
09/01/2009,700,47.67,47.67,47.67,47.67
09/01/2009,800,47.71,47.71,47.65,47.67
09/01/2009,1000,47.75,47.75,47.75,47.75
09/01/2009,1100,47.60,47.61,47.60,47.61
09/01/2009,1200,47.62,47.66,47.62,47.62
09/01/2009,1300,47.62,47.62,47.53,47.53
09/01/2009,1400,47.50,47.53,47.39,47.53
09/01/2009,1500,47.53,47.53,47.53,47.53
09/01/2009,1700,47.55,47.66,47.23,47.23
09/01/2009,1800,47.22,47.30,46.87,47.00
09/01/2009,1900,47.05,47.09,46.87,47.00
09/01/2009,2000,47.02,47.04,46.81,46.95
09/01/2009,2020,46.94,47.01,46.88,46.95
09/02/2009,300,47.03,47.04,47.03,47.04
09/02/2009,400,47.00,47.09,47.00,47.09
09/02/2009,600,46.95,46.95,46.75,46.75
09/02/2009,700,46.78,46.78,46.78,46.78
09/02/2009,800,46.77,46.77,46.69,46.69
09/02/2009,900,46.80,46.80,46.69,46.69
09/02/2009,1000,46.87,46.87,46.82,46.83
09/02/2009,1100,46.70,46.70,46.60,46.61
09/02/2009,1200,46.58,46.58,46.50,46.50
09/02/2009,1300,46.59,46.59,46.59,46.59
09/02/2009,1400,46.59,46.60,46.59,46.60
09/02/2009,1500,46.67,46.71,46.64,46.71
09/02/2009,1700,46.60,46.85,46.41,46.64
09/02/2009,1800,46.63,46.63,46.49,46.56
09/02/2009,1900,46.55,46.59,46.49,46.55
09/02/2009,2000,46.59,46.62,46.46,46.51
09/02/2009,2020,46.51,46.61,46.39,46.54
09/03/2009,300,46.52,46.52,46.40,46.40
09/03/2009,400,46.45,46.59,46.45,46.59
09/03/2009,600,46.59,46.59,46.59,46.59
09/03/2009,800,46.69,46.69,46.69,46.69
09/03/2009,1100,46.83,46.83,46.79,46.79
09/03/2009,1300,46.72,46.72,46.72,46.72
09/03/2009,1400,46.64,46.64,46.59,46.62
09/03/2009,1500,46.62,46.63,46.62,46.63
09/03/2009,1700,46.61,46.69,46.24,46.27
09/03/2009,1800,46.27,46.44,46.27,46.29
09/03/2009,1900,46.30,46.34,46.05,46.28
09/03/2009,2000,46.37,46.43,46.30,46.39
09/03/2009,2020,46.39,46.57,46.39,46.45
09/04/2009,300,46.51,46.51,46.51,46.51
09/04/2009,400,46.61,46.64,46.46,46.64
09/04/2009,500,46.61,46.61,46.61,46.61
09/04/2009,800,46.64,46.64,46.64,46.64
09/04/2009,900,46.56,46.56,46.56,46.56
09/04/2009,1000,46.50,46.55,46.49,46.55
09/04/2009,1100,46.54,46.54,46.51,46.54
09/04/2009,1200,46.54,46.54,46.54,46.54
09/04/2009,1300,46.54,46.54,46.49,46.49
09/04/2009,1400,46.39,46.39,46.38,46.38
09/04/2009,1700,46.39,46.39,46.19,46.29
09/04/2009,1800,46.29,46.30,45.99,46.12
09/04/2009,1900,46.09,46.39,46.08,46.30
09/04/2009,2000,46.28,46.40,46.07,46.15
09/04/2009,2020,46.13,46.13,45.95,45.97
09/08/2009,300,46.00,46.01,45.98,46.01
09/08/2009,400,46.09,46.09,46.09,46.09
09/08/2009,500,46.19,46.19,46.19,46.19
09/08/2009,600,46.14,46.14,46.14,46.14
09/08/2009,900,46.31,46.36,46.31,46.36
09/08/2009,1000,46.43,46.45,46.36,46.45
09/08/2009,1100,46.41,46.41,46.30,46.30
09/08/2009,1200,46.31,46.59,46.31,46.46
09/08/2009,1300,46.39,46.39,46.39,46.39
09/08/2009,1400,46.53,46.61,46.53,46.55
09/08/2009,1500,46.50,46.58,46.50,46.58
09/08/2009,1700,46.58,46.83,46.56,46.76
09/08/2009,1800,46.76,46.81,46.53,46.58
09/08/2009,1900,46.62,46.70,46.59,46.59
09/08/2009,2000,46.59,46.71,46.50,46.64
09/08/2009,2020,46.67,46.73,46.56,46.56
09/09/2009,400,46.62,46.62,46.62,46.62
09/09/2009,500,46.59,46.59,46.49,46.55
09/09/2009,600,46.56,46.56,46.49,46.49
09/09/2009,700,46.50,46.50,46.50,46.50
09/09/2009,800,46.48,46.48,46.48,46.48
09/09/2009,900,46.48,46.48,46.48,46.48
09/09/2009,1000,46.48,46.48,46.48,46.48
09/09/2009,1200,46.34,46.34,46.29,46.29
09/09/2009,1300,46.33,46.33,46.19,46.19
09/09/2009,1400,46.20,46.20,46.20,46.20
09/09/2009,1700,46.23,46.41,46.23,46.34
09/09/2009,1800,46.34,46.49,46.31,46.35
09/09/2009,1900,46.31,46.35,46.26,46.28
09/09/2009,2000,46.27,46.28,46.16,46.19
09/09/2009,2020,46.19,46.20,46.09,46.10
09/10/2009,300,46.09,46.09,46.08,46.08
09/10/2009,600,46.39,46.39,46.39,46.39
09/10/2009,900,46.50,46.50,46.50,46.50
09/10/2009,1000,46.41,46.41,46.31,46.31
09/10/2009,1100,46.28,46.34,46.26,46.29
09/10/2009,1200,46.30,46.30,46.24,46.24
09/10/2009,1300,46.22,46.22,46.14,46.14
09/10/2009,1400,46.08,46.20,46.08,46.20
09/10/2009,1500,46.20,46.20,46.14,46.16
09/10/2009,1700,46.03,46.20,45.94,46.16
09/10/2009,1800,46.18,46.19,45.97,46.07
09/10/2009,1900,46.08,46.10,45.96,46.04
09/10/2009,2000,46.04,46.28,46.03,46.24
09/10/2009,2020,46.26,46.28,46.01,46.03
09/11/2009,400,46.25,46.25,46.25,46.25
09/11/2009,800,46.29,46.31,46.10,46.10
09/11/2009,900,46.07,46.07,45.93,45.95
09/11/2009,1000,45.92,45.92,45.92,45.92
09/11/2009,1100,45.99,45.99,45.98,45.98
09/11/2009,1200,45.94,45.94,45.91,45.91
09/11/2009,1300,45.91,45.96,45.91,45.96
09/11/2009,1700,45.96,46.10,45.76,45.97
09/11/2009,1800,46.00,46.00,45.75,45.84
09/11/2009,1900,45.89,45.89,45.72,45.80
09/11/2009,2000,45.79,45.79,45.69,45.74
09/11/2009,2020,45.72,45.75,45.69,45.73
09/14/2009,300,45.87,45.87,45.46,45.50
09/14/2009,400,45.48,45.48,45.39,45.46
09/14/2009,500,45.44,45.48,45.44,45.48
09/14/2009,600,45.48,45.48,45.48,45.48
09/14/2009,800,45.58,45.58,45.58,45.58
09/14/2009,900,45.51,45.51,45.51,45.51
09/14/2009,1000,45.43,45.44,45.43,45.44
09/14/2009,1100,45.42,45.46,45.37,45.46
09/14/2009,1200,45.39,45.39,45.30,45.30
09/14/2009,1300,45.31,45.34,45.28,45.34
09/14/2009,1700,45.36,45.64,45.36,45.51
09/14/2009,1800,45.56,45.64,45.39,45.42
09/14/2009,1900,45.45,45.51,45.39,45.51
09/14/2009,2000,45.50,45.54,45.44,45.54
09/14/2009,2020,45.54,45.71,45.49,45.68
09/15/2009,300,45.59,45.59,45.59,45.59
09/15/2009,500,45.49,45.49,45.49,45.49
09/15/2009,700,45.45,45.45,45.45,45.45
09/15/2009,800,45.51,45.51,45.51,45.51
09/15/2009,900,45.51,45.51,45.47,45.47
09/15/2009,1200,45.56,45.59,45.50,45.59
09/15/2009,1300,45.52,45.53,45.52,45.52
09/15/2009,1400,45.67,45.77,45.59,45.77
09/15/2009,1500,45.76,45.77,45.76,45.77
09/15/2009,1700,45.77,46.04,45.64,45.86
09/15/2009,1800,45.86,45.95,45.70,45.81
09/15/2009,1900,45.83,46.33,45.65,46.32
09/15/2009,2000,46.32,47.83,46.32,46.82
09/15/2009,2020,46.91,47.02,46.67,46.69
09/16/2009,300,46.49,46.49,46.41,46.41
09/16/2009,400,46.46,46.46,46.19,46.19
09/16/2009,500,46.25,46.25,46.20,46.20
09/16/2009,600,46.20,46.21,46.20,46.21
09/16/2009,800,46.35,46.42,46.35,46.37
09/16/2009,900,46.29,46.29,46.29,46.29
09/16/2009,1000,46.40,46.53,46.40,46.53
09/16/2009,1200,46.50,46.62,46.50,46.62
09/16/2009,1400,46.53,46.53,46.46,46.46
09/16/2009,1500,46.46,46.48,46.46,46.48
09/16/2009,1700,46.48,46.48,46.25,46.29
09/16/2009,1800,46.32,46.42,46.26,46.39
09/16/2009,1900,46.39,46.54,45.99,46.04
09/16/2009,2000,46.08,46.35,46.05,46.31
09/16/2009,2020,46.34,46.58,46.33,46.44
09/17/2009,300,46.42,46.45,46.42,46.45
09/17/2009,400,46.44,46.46,46.44,46.46
09/17/2009,500,46.49,46.49,46.49,46.49
09/17/2009,1000,46.70,46.71,46.67,46.67
09/17/2009,1100,46.60,46.65,46.60,46.65
09/17/2009,1300,46.79,46.94,46.79,46.94
09/17/2009,1400,46.72,46.72,46.69,46.69
09/17/2009,1500,46.59,46.59,46.50,46.59
09/17/2009,1700,46.43,46.57,46.34,46.46
09/17/2009,1800,46.46,46.59,46.44,46.56
09/17/2009,1900,46.54,46.57,46.44,46.57
09/17/2009,2000,46.57,46.73,46.57,46.69
09/17/2009,2020,46.69,46.76,46.66,46.66
09/18/2009,300,46.64,46.64,46.64,46.64
09/18/2009,600,46.80,46.81,46.79,46.79
09/18/2009,900,46.74,46.74,46.60,46.60
09/18/2009,1100,46.68,46.68,46.68,46.68
09/18/2009,1200,46.79,46.94,46.79,46.94
09/18/2009,1300,46.92,46.94,46.92,46.94
09/18/2009,1400,46.87,46.87,46.74,46.74
09/18/2009,1700,46.87,47.15,46.83,47.05
09/18/2009,1800,47.04,47.25,47.04,47.22
09/18/2009,1900,47.23,47.35,47.10,47.29
09/18/2009,2000,47.30,47.44,47.30,47.42
09/18/2009,2020,47.35,47.35,46.91,46.91
09/21/2009,400,46.80,46.85,46.78,46.78
09/21/2009,600,46.69,46.69,46.69,46.69
09/21/2009,1100,46.89,46.89,46.89,46.89
09/21/2009,1200,46.86,46.86,46.81,46.81
09/21/2009,1300,46.90,46.94,46.90,46.91
09/21/2009,1500,46.98,46.98,46.97,46.97
09/21/2009,1700,46.63,46.70,46.38,46.39
09/21/2009,1800,46.41,46.62,46.37,46.52
09/21/2009,1900,46.51,46.53,45.97,46.03
09/21/2009,2000,46.03,46.20,46.03,46.11
09/21/2009,2020,46.13,46.19,45.99,45.99
09/22/2009,300,46.13,46.13,46.13,46.13
09/22/2009,400,46.27,46.27,46.27,46.27
09/22/2009,500,46.28,46.29,46.27,46.27
09/22/2009,600,46.18,46.18,46.18,46.18
09/22/2009,800,46.16,46.16,46.16,46.16
09/22/2009,1000,46.18,46.33,46.15,46.33
09/22/2009,1100,46.36,46.42,46.36,46.40
09/22/2009,1200,46.43,46.43,46.38,46.38
09/22/2009,1300,46.37,46.56,46.35,46.56
09/22/2009,1400,46.44,46.52,46.42,46.44
09/22/2009,1500,46.43,46.43,46.35,46.37
09/22/2009,1700,46.29,46.38,46.10,46.13
09/22/2009,1800,46.13,46.35,46.03,46.31
09/22/2009,1900,46.33,46.38,46.19,46.34
09/22/2009,2000,46.35,46.49,46.35,46.44
09/22/2009,2020,46.48,46.65,46.48,46.63
09/23/2009,300,46.64,46.68,46.64,46.68
09/23/2009,400,46.59,46.59,46.49,46.49
09/23/2009,500,46.39,46.39,46.39,46.39
09/23/2009,800,46.44,46.44,46.44,46.44
09/23/2009,1000,46.41,46.41,46.41,46.41
09/23/2009,1100,46.42,46.42,46.42,46.42
09/23/2009,1200,46.39,46.43,46.38,46.38
09/23/2009,1300,46.33,46.33,46.29,46.29
09/23/2009,1400,46.35,46.35,46.35,46.35
09/23/2009,1500,46.33,46.36,46.33,46.36
09/23/2009,1700,46.28,46.36,46.05,46.26
09/23/2009,1800,46.27,46.36,46.18,46.19
09/23/2009,1900,46.21,46.27,46.16,46.21
09/23/2009,2000,46.20,46.30,46.19,46.30
09/23/2009,2020,46.31,46.39,46.27,46.39
09/24/2009,300,46.20,46.20,46.20,46.20
09/24/2009,400,46.05,46.05,46.05,46.05
09/24/2009,500,45.94,46.00,45.88,45.88
09/24/2009,600,45.89,45.91,45.89,45.91
09/24/2009,700,45.99,45.99,45.99,45.99
09/24/2009,800,45.85,45.85,45.84,45.84
09/24/2009,900,45.84,45.84,45.84,45.84
09/24/2009,1100,45.88,45.88,45.88,45.88
09/24/2009,1200,45.90,45.97,45.84,45.97
09/24/2009,1400,46.06,46.06,46.04,46.04
09/24/2009,1500,46.06,46.06,45.98,45.98
09/24/2009,1700,45.84,45.86,45.56,45.83
09/24/2009,1800,45.83,46.37,45.83,46.36
09/24/2009,1900,46.36,46.58,46.34,46.38
09/24/2009,2000,46.39,46.48,46.22,46.22
09/24/2009,2020,46.26,46.29,46.22,46.24
09/25/2009,400,46.09,46.09,46.09,46.09
09/25/2009,600,46.07,46.07,46.06,46.06
09/25/2009,800,46.11,46.11,46.11,46.11
09/25/2009,1000,46.11,46.11,46.11,46.11
09/25/2009,1200,46.17,46.17,46.17,46.17
09/25/2009,1300,46.42,46.44,46.42,46.44
09/25/2009,1700,46.33,46.54,46.29,46.41
09/25/2009,1800,46.42,46.42,46.33,46.39
09/25/2009,1900,46.36,46.36,46.15,46.20
09/25/2009,2000,46.18,46.24,46.01,46.17
09/25/2009,2020,46.15,46.23,46.08,46.20
09/28/2009,300,46.34,46.34,46.34,46.34
09/28/2009,400,46.04,46.04,45.89,45.89
09/28/2009,500,45.88,45.88,45.88,45.88
09/28/2009,800,45.78,45.78,45.59,45.59
09/28/2009,900,45.59,45.59,45.59,45.59
09/28/2009,1100,45.72,45.72,45.69,45.69
09/28/2009,1200,45.69,45.74,45.69,45.74
09/28/2009,1300,45.74,45.74,45.69,45.69
09/28/2009,1400,45.68,45.76,45.67,45.76
09/28/2009,1500,45.77,45.77,45.77,45.77
09/28/2009,1700,45.86,46.12,45.83,45.85
09/28/2009,1800,45.90,45.94,45.79,45.86
09/28/2009,1900,45.84,45.90,45.77,45.77
09/28/2009,2000,45.78,45.82,45.69,45.77
09/28/2009,2020,45.79,45.79,45.36,45.48
09/29/2009,300,45.51,45.62,45.51,45.61
09/29/2009,400,45.51,45.51,45.37,45.37
09/29/2009,500,45.43,45.43,45.43,45.43
09/29/2009,600,45.40,45.43,45.40,45.43
09/29/2009,800,45.36,45.36,45.36,45.36
09/29/2009,1200,45.61,45.65,45.61,45.65
09/29/2009,1300,45.67,45.67,45.57,45.57
09/29/2009,1400,45.57,45.67,45.57,45.67
09/29/2009,1500,45.48,45.48,45.48,45.48
09/29/2009,1700,45.54,45.69,45.29,45.33
09/29/2009,1800,45.33,45.38,45.12,45.27
09/29/2009,1900,45.26,45.43,45.21,45.42
09/29/2009,2000,45.44,45.62,45.36,45.43
09/29/2009,2020,45.42,45.59,45.41,45.54
09/30/2009,300,45.54,45.56,45.50,45.51
09/30/2009,400,45.50,45.67,45.50,45.61
09/30/2009,500,45.61,45.61,45.56,45.61
09/30/2009,600,45.60,45.66,45.60,45.64
09/30/2009,700,45.61,45.61,45.53,45.53
09/30/2009,800,45.61,45.62,45.57,45.58
09/30/2009,900,45.55,45.58,45.51,45.58
09/30/2009,1000,45.54,45.56,45.49,45.52
09/30/2009,1100,45.52,45.53,45.49,45.53
09/30/2009,1200,45.56,45.67,45.53,45.67
09/30/2009,1300,45.67,45.80,45.65,45.78
09/30/2009,1400,45.80,45.84,45.71,45.71
09/30/2009,1500,45.71,45.76,45.70,45.71
09/30/2009,1700,45.41,45.61,45.32,45.51
09/30/2009,1800,45.52,46.09,45.50,46.08
09/30/2009,1900,46.08,46.31,46.08,46.24
09/30/2009,2000,46.24,46.41,46.21,46.31
09/30/2009,2020,46.31,46.37,46.06,46.10
10/01/2009,300,46.13,46.14,46.11,46.14
10/01/2009,400,46.15,46.15,46.07,46.07
10/01/2009,500,46.11,46.22,46.09,46.09
10/01/2009,600,46.07,46.15,46.07,46.08
10/01/2009,700,46.09,46.18,46.08,46.18
10/01/2009,800,46.19,46.22,46.19,46.22
10/01/2009,900,46.22,46.22,46.11,46.11
10/01/2009,1000,46.11,46.26,46.11,46.21
10/01/2009,1100,46.21,46.30,46.21,46.25
10/01/2009,1200,46.31,46.36,46.27,46.31
10/01/2009,1300,46.28,46.31,46.26,46.27
10/01/2009,1400,46.30,46.31,46.20,46.31
10/01/2009,1500,46.31,46.36,46.27,46.36
10/01/2009,1700,46.21,46.71,46.17,46.38
10/01/2009,1800,46.36,46.40,46.15,46.24
10/01/2009,1900,46.26,46.47,46.01,46.45
10/01/2009,2000,46.46,46.49,46.19,46.32
10/01/2009,2020,46.33,46.41,46.31,46.31
10/02/2009,300,46.33,46.38,46.23,46.23
10/02/2009,400,46.25,46.31,46.25,46.25
10/02/2009,500,46.27,46.38,46.25,46.38
10/02/2009,600,46.27,46.36,46.20,46.26
10/02/2009,700,46.26,46.26,46.26,46.26
10/02/2009,800,46.26,46.26,46.26,46.26
10/02/2009,900,46.26,46.31,46.26,46.31
10/02/2009,1000,46.26,46.28,46.17,46.17
10/02/2009,1100,46.19,46.20,46.12,46.16
10/02/2009,1200,46.20,46.20,45.89,45.91
10/02/2009,1300,45.95,46.04,45.92,45.94
10/02/2009,1400,45.97,46.04,45.85,46.03
10/02/2009,1500,46.05,46.09,46.01,46.09
10/02/2009,1700,46.02,46.31,46.02,46.06
10/02/2009,1800,46.06,46.17,45.70,46.00
10/02/2009,1900,46.01,46.04,45.66,45.67
10/02/2009,2000,45.68,45.86,45.60,45.83
10/02/2009,2020,45.82,46.04,45.77,45.83
10/05/2009,300,45.56,45.73,45.56,45.62
10/05/2009,400,45.62,45.84,45.62,45.81
10/05/2009,500,45.81,45.97,45.81,45.97
10/05/2009,600,45.91,45.91,45.91,45.91
10/05/2009,700,45.86,45.92,45.86,45.88
10/05/2009,800,45.88,45.88,45.88,45.88
10/05/2009,900,45.88,45.88,45.86,45.86
10/05/2009,1000,45.87,45.89,45.72,45.79
10/05/2009,1100,45.84,45.87,45.74,45.81
10/05/2009,1200,45.75,45.80,45.72,45.74
10/05/2009,1300,45.72,45.77,45.72,45.76
10/05/2009,1400,45.75,45.76,45.68,45.68
10/05/2009,1500,45.72,45.74,45.66,45.66
10/05/2009,1700,45.61,45.79,45.53,45.67
10/05/2009,1800,45.68,45.81,45.64,45.79
10/05/2009,1900,45.78,45.90,45.63,45.88
10/05/2009,2000,45.88,46.00,45.73,45.74
10/05/2009,2020,45.76,45.80,45.61,45.62
10/06/2009,300,45.66,45.80,45.66,45.80
10/06/2009,400,45.78,45.78,45.67,45.75
10/06/2009,500,45.76,45.79,45.66,45.66
10/06/2009,600,45.66,45.66,45.63,45.64
10/06/2009,700,45.65,45.65,45.65,45.65
10/06/2009,800,45.65,45.72,45.65,45.67
10/06/2009,900,45.69,45.76,45.69,45.71
10/06/2009,1000,45.76,45.85,45.76,45.85
10/06/2009,1100,45.85,45.92,45.82,45.92
10/06/2009,1200,45.92,46.03,45.92,45.99
10/06/2009,1300,46.02,46.04,45.96,46.04
10/06/2009,1400,46.04,46.10,45.91,46.05
10/06/2009,1500,46.05,46.10,46.02,46.02
10/06/2009,1700,46.06,46.36,46.06,46.28
10/06/2009,1800,46.27,46.47,46.13,46.17
10/06/2009,1900,46.20,46.31,46.18,46.24
10/06/2009,2000,46.25,46.26,46.01,46.03
10/06/2009,2020,46.04,46.13,46.03,46.13
10/07/2009,300,46.17,46.21,46.04,46.10
10/07/2009,400,46.07,46.19,46.06,46.18
10/07/2009,500,46.19,46.22,46.17,46.22
10/07/2009,600,46.23,46.28,46.23,46.27
10/07/2009,700,46.25,46.27,46.25,46.26
10/07/2009,800,46.27,46.27,46.27,46.27
10/07/2009,900,46.27,46.27,46.07,46.07
10/07/2009,1000,46.11,46.24,46.11,46.11
10/07/2009,1100,46.15,46.27,46.11,46.18
10/07/2009,1200,46.18,46.24,46.06,46.11
10/07/2009,1300,46.12,46.15,46.07,46.10
10/07/2009,1400,46.07,46.14,46.07,46.10
10/07/2009,1500,46.10,46.10,46.08,46.10
10/07/2009,1700,46.21,46.22,45.85,45.94
10/07/2009,1800,45.94,46.02,45.65,45.66
10/07/2009,1900,45.65,45.72,45.56,45.70
10/07/2009,2000,45.70,45.72,45.58,45.68
10/07/2009,2020,45.68,45.78,45.67,45.75
10/08/2009,300,45.87,46.01,45.87,46.01
10/08/2009,400,46.00,46.04,45.92,45.98
10/08/2009,500,45.98,46.06,45.93,46.06
10/08/2009,600,46.08,46.12,46.06,46.09
10/08/2009,700,46.09,46.11,46.06,46.11
10/08/2009,800,46.08,46.11,46.06,46.11
10/08/2009,900,46.11,46.11,46.03,46.03
10/08/2009,1000,46.05,46.15,46.01,46.15
10/08/2009,1100,46.13,46.16,46.02,46.06
10/08/2009,1200,46.05,46.05,45.89,45.90
10/08/2009,1300,45.89,45.98,45.84,45.89
10/08/2009,1400,45.88,45.89,45.81,45.81
10/08/2009,1500,45.81,45.86,45.77,45.86
10/08/2009,1700,45.86,46.25,45.81,46.23
10/08/2009,1800,46.22,46.58,46.14,46.19
10/08/2009,1900,46.21,46.50,46.19,46.49
10/08/2009,2000,46.49,46.51,46.28,46.34
10/08/2009,2020,46.34,46.43,46.32,46.35
10/09/2009,300,46.24,46.30,46.21,46.28
10/09/2009,400,46.41,46.41,46.26,46.27
10/09/2009,500,46.24,46.41,46.22,46.26
10/09/2009,600,46.27,46.31,46.23,46.25
10/09/2009,700,46.26,46.27,46.21,46.27
10/09/2009,800,46.33,46.34,46.22,46.34
10/09/2009,900,46.27,46.38,46.27,46.38
10/09/2009,1000,46.37,46.42,46.30,46.40
10/09/2009,1100,46.36,46.41,46.29,46.37
10/09/2009,1200,46.29,46.33,46.25,46.25
10/09/2009,1300,46.30,46.32,46.25,46.26
10/09/2009,1400,46.28,46.30,46.25,46.25
10/09/2009,1500,46.21,46.26,46.18,46.18
10/09/2009,1700,46.36,47.16,46.29,47.10
10/09/2009,1800,47.10,47.30,46.89,46.91
10/09/2009,1900,46.91,47.15,46.83,47.13
10/09/2009,2000,47.13,47.25,47.01,47.19
10/09/2009,2020,47.18,47.21,46.99,47.07
10/12/2009,300,47.26,47.26,47.12,47.21
10/12/2009,400,47.16,47.26,47.11,47.12
10/12/2009,500,47.14,47.26,47.14,47.26
10/12/2009,600,47.16,47.27,47.16,47.24
10/12/2009,700,47.21,47.29,47.15,47.21
10/12/2009,800,47.24,47.30,47.21,47.30
10/12/2009,900,47.29,47.36,47.10,47.11
10/12/2009,1000,47.14,47.36,47.14,47.30
10/12/2009,1100,47.32,47.36,47.29,47.33
10/12/2009,1200,47.33,47.34,47.30,47.33
10/12/2009,1300,47.33,47.36,47.29,47.31
10/12/2009,1400,47.35,47.40,47.28,47.34
10/12/2009,1500,47.34,47.39,47.28,47.38
10/12/2009,1700,47.46,47.57,47.27,47.50
10/12/2009,1800,47.51,47.95,47.51,47.72
10/12/2009,1900,47.72,47.88,47.70,47.84
10/12/2009,2000,47.83,48.60,47.83,48.44
10/12/2009,2020,48.47,48.49,48.14,48.43
10/13/2009,300,48.14,48.21,48.03,48.12
10/13/2009,400,48.03,48.06,47.81,47.93
10/13/2009,500,47.93,47.97,47.88,47.97
10/13/2009,600,47.97,47.97,47.91,47.91
10/13/2009,700,47.91,47.92,47.91,47.92
10/13/2009,800,47.92,47.92,47.86,47.89
10/13/2009,900,47.85,47.86,47.72,47.78
10/13/2009,1000,47.83,47.91,47.81,47.91
10/13/2009,1100,47.91,48.11,47.87,48.06
10/13/2009,1200,48.09,48.10,47.92,47.98
10/13/2009,1300,47.97,48.16,47.91,48.10
10/13/2009,1400,48.09,48.70,48.09,48.61
10/13/2009,1500,48.58,48.61,48.40,48.40
10/13/2009,1700,48.21,48.35,47.86,48.05
10/13/2009,1800,48.03,48.06,47.81,48.00
10/13/2009,1900,48.01,48.05,47.90,47.93
10/13/2009,2000,47.92,48.13,47.91,48.01
10/13/2009,2020,48.01,48.01,47.76,47.77
10/14/2009,300,47.87,47.96,47.82,47.93
10/14/2009,400,47.91,47.91,47.81,47.89
10/14/2009,500,47.90,48.05,47.89,48.05
10/14/2009,600,48.05,48.17,48.05,48.11
10/14/2009,700,48.11,48.11,48.07,48.07
10/14/2009,800,48.11,48.11,48.03,48.07
10/14/2009,900,48.07,48.11,48.02,48.03
10/14/2009,1000,48.10,48.18,48.02,48.18
10/14/2009,1100,48.17,48.17,48.10,48.17
10/14/2009,1200,48.16,48.21,48.14,48.15
10/14/2009,1300,48.15,48.15,47.96,48.04
10/14/2009,1400,48.04,48.07,47.96,48.02
10/14/2009,1500,48.05,48.05,47.72,47.93
10/14/2009,1700,47.95,48.25,47.88,48.25
10/14/2009,1800,48.24,48.26,47.94,48.02
10/14/2009,1900,48.02,48.16,47.98,48.01
10/14/2009,2000,48.01,48.05,47.73,47.76
10/14/2009,2020,47.76,48.05,47.74,47.91
10/15/2009,300,47.93,48.00,47.91,47.96
10/15/2009,400,48.02,48.12,47.99,48.10
10/15/2009,500,48.10,48.15,48.07,48.15
10/15/2009,600,48.10,48.14,48.04,48.08
10/15/2009,700,48.05,48.18,48.05,48.07
10/15/2009,800,48.06,48.08,47.99,48.08
10/15/2009,900,48.07,48.08,47.96,48.02
10/15/2009,1000,48.03,48.06,47.82,47.82
10/15/2009,1100,47.88,47.96,47.81,47.93
10/15/2009,1200,47.93,48.11,47.26,47.60
10/15/2009,1300,47.62,47.68,47.36,47.63
10/15/2009,1400,47.63,47.69,47.56,47.68
10/15/2009,1500,47.68,47.79,47.61,47.61
10/15/2009,1700,47.87,47.98,47.66,47.88
10/15/2009,1800,47.90,48.23,47.80,48.19
10/15/2009,1900,48.18,48.79,48.18,48.40
10/15/2009,2000,48.39,48.56,48.30,48.35
10/15/2009,2020,48.35,48.61,48.31,48.53
10/16/2009,300,48.41,48.41,48.31,48.32
10/16/2009,400,48.38,48.81,48.34,48.81
10/16/2009,500,48.81,48.96,48.65,48.74
10/16/2009,600,48.74,48.78,48.68,48.78
10/16/2009,700,48.75,48.76,48.65,48.65
10/16/2009,800,48.71,48.71,48.58,48.58
10/16/2009,900,48.58,48.79,48.58,48.76
10/16/2009,1000,48.78,48.87,48.71,48.81
10/16/2009,1100,48.84,48.86,48.68,48.70
10/16/2009,1200,48.66,48.82,48.66,48.73
10/16/2009,1300,48.74,48.82,48.65,48.67
10/16/2009,1400,48.69,48.69,48.64,48.66
10/16/2009,1500,48.69,48.72,48.63,48.70
10/16/2009,1700,48.66,48.82,48.49,48.69
10/16/2009,1800,48.69,49.04,48.46,48.60
10/16/2009,1900,48.59,48.72,48.50,48.57
10/16/2009,2000,48.56,48.78,48.52,48.76
10/16/2009,2020,48.74,48.78,48.69,48.70
10/19/2009,300,48.86,48.86,48.61,48.69
10/19/2009,400,48.72,48.91,48.72,48.86
10/19/2009,500,48.92,49.00,48.88,48.96
10/19/2009,600,48.97,49.04,48.93,49.01
10/19/2009,700,49.04,49.04,48.94,48.94
10/19/2009,800,49.04,49.06,48.93,48.97
10/19/2009,900,48.96,49.06,48.95,49.03
10/19/2009,1000,48.95,49.05,48.95,48.98
10/19/2009,1100,48.99,49.01,48.95,48.96
10/19/2009,1200,48.97,49.00,48.94,48.95
10/19/2009,1300,48.94,48.96,48.87,48.95
10/19/2009,1400,48.95,49.00,48.93,48.98
10/19/2009,1500,48.99,49.03,48.86,48.91
10/19/2009,1700,49.10,49.43,48.74,49.33
10/19/2009,1800,49.33,49.38,49.09,49.29
10/19/2009,1900,49.30,49.33,49.18,49.21
10/19/2009,2000,49.22,49.35,49.12,49.32
10/19/2009,2020,49.33,49.43,49.28,49.43
10/20/2009,300,49.59,49.75,49.51,49.51
10/20/2009,400,49.55,49.59,49.30,49.40
10/20/2009,500,49.40,49.40,49.21,49.26
10/20/2009,600,49.26,49.36,49.21,49.29
10/20/2009,700,49.34,49.34,49.21,49.23
10/20/2009,800,49.26,49.26,49.16,49.25
10/20/2009,900,49.19,49.29,49.16,49.29
10/20/2009,1000,49.29,49.29,49.20,49.20
10/20/2009,1100,49.20,49.24,49.16,49.17
10/20/2009,1200,49.17,49.21,49.11,49.17
10/20/2009,1300,49.18,49.20,49.15,49.19
10/20/2009,1400,49.20,49.22,49.16,49.17
10/20/2009,1500,49.14,49.22,49.13,49.21
10/20/2009,1700,49.11,49.31,49.05,49.19
10/20/2009,1800,49.17,49.19,48.92,49.10
10/20/2009,1900,49.10,49.17,49.02,49.17
10/20/2009,2000,49.17,49.27,49.13,49.24
10/20/2009,2020,49.25,49.27,49.14,49.25
10/21/2009,300,49.26,49.38,49.22,49.34
10/21/2009,400,49.30,49.37,49.07,49.19
10/21/2009,500,49.12,49.21,49.06,49.12
10/21/2009,600,49.12,49.26,49.12,49.24
10/21/2009,700,49.21,49.21,49.16,49.21
10/21/2009,800,49.24,49.31,49.21,49.31
10/21/2009,900,49.27,49.37,49.25,49.26
10/21/2009,1000,49.26,49.38,49.23,49.23
10/21/2009,1100,49.28,49.28,49.17,49.21
10/21/2009,1200,49.22,49.24,49.15,49.15
10/21/2009,1300,49.15,49.18,49.12,49.15
10/21/2009,1400,49.15,49.15,48.93,48.93
10/21/2009,1500,48.94,48.94,48.93,48.94
10/21/2009,1700,49.15,49.64,49.12,49.55
10/21/2009,1800,49.56,49.71,49.46,49.70
10/21/2009,1900,49.70,50.39,49.69,50.28
10/21/2009,2000,50.27,50.57,50.19,50.52
10/21/2009,2020,50.52,50.52,50.26,50.38
10/22/2009,300,50.19,50.26,50.12,50.20
10/22/2009,400,50.20,50.20,49.98,50.11
10/22/2009,500,50.11,50.16,49.91,49.95
10/22/2009,600,50.00,50.09,49.93,50.00
10/22/2009,700,50.01,50.08,49.97,50.08
10/22/2009,800,50.03,50.14,49.98,50.01
10/22/2009,900,50.00,50.01,49.92,49.92
10/22/2009,1000,49.92,49.99,49.91,49.96
10/22/2009,1100,49.97,49.97,49.88,49.94
10/22/2009,1200,49.92,49.96,49.88,49.92
10/22/2009,1300,49.90,49.99,49.89,49.99
10/22/2009,1400,49.99,50.24,49.99,50.12
10/22/2009,1500,50.12,50.15,50.04,50.12
10/22/2009,1700,50.10,50.32,50.00,50.26
10/22/2009,1800,50.27,50.39,50.21,50.23
10/22/2009,1900,50.22,50.23,49.66,49.81
10/22/2009,2000,49.81,50.07,49.79,49.98
10/22/2009,2020,49.98,50.15,49.98,50.14
10/23/2009,300,50.29,50.38,50.16,50.38
10/23/2009,400,50.38,50.45,50.16,50.41
10/23/2009,500,50.38,50.51,50.32,50.36
10/23/2009,600,50.42,50.51,50.42,50.51
10/23/2009,700,50.51,50.51,50.44,50.50
10/23/2009,800,50.50,50.51,50.44,50.47
10/23/2009,900,50.44,50.51,50.44,50.51
10/23/2009,1000,50.51,50.56,50.47,50.48
10/23/2009,1100,50.49,50.50,50.31,50.34
10/23/2009,1200,50.34,50.53,50.34,50.51
10/23/2009,1300,50.45,50.55,50.41,50.46
10/23/2009,1400,50.45,50.49,50.38,50.47
10/23/2009,1500,50.47,50.51,50.36,50.42
10/23/2009,1700,50.36,50.36,50.00,50.29
10/23/2009,1800,50.29,50.48,49.92,50.04
10/23/2009,1900,50.03,50.19,49.92,49.98
10/23/2009,2000,49.99,50.04,49.77,49.81
10/23/2009,2020,49.81,49.83,49.67,49.78
10/26/2009,300,49.76,49.96,49.75,49.96
10/26/2009,400,49.96,50.16,49.85,50.16
10/26/2009,500,50.16,50.21,50.06,50.08
10/26/2009,600,50.08,50.20,50.08,50.19
10/26/2009,700,50.07,50.08,50.06,50.08
10/26/2009,800,50.14,50.24,50.14,50.22
10/26/2009,900,50.22,50.26,50.22,50.25
10/26/2009,1000,50.22,50.24,50.19,50.19
10/26/2009,1100,50.21,50.21,49.91,49.91
10/26/2009,1200,49.91,49.99,49.63,49.76
10/26/2009,1300,49.76,49.99,49.73,49.85
10/26/2009,1400,49.85,49.95,49.80,49.86
10/26/2009,1500,49.89,49.96,49.85,49.93
10/26/2009,1700,50.05,50.19,49.74,49.76
10/26/2009,1800,49.76,49.79,49.27,49.30
10/26/2009,1900,49.30,49.53,49.25,49.50
10/26/2009,2000,49.49,49.54,49.36,49.36
10/26/2009,2020,49.37,49.51,49.35,49.51
10/27/2009,300,49.56,49.61,49.51,49.58
10/27/2009,400,49.61,49.65,49.56,49.60
10/27/2009,500,49.60,49.67,49.54,49.54
10/27/2009,600,49.58,49.60,49.54,49.57
10/27/2009,700,49.56,49.57,49.56,49.57
10/27/2009,800,49.55,49.66,49.55,49.66
10/27/2009,900,49.65,49.66,49.59,49.65
10/27/2009,1000,49.66,49.67,49.61,49.61
10/27/2009,1100,49.61,49.63,49.37,49.41
10/27/2009,1200,49.41,49.44,49.36,49.40
10/27/2009,1300,49.38,49.43,49.35,49.41
10/27/2009,1400,49.42,49.46,49.40,49.40
10/27/2009,1500,49.43,49.43,49.36,49.36
10/27/2009,1700,49.31,49.59,49.30,49.53
10/27/2009,1800,49.53,49.63,49.44,49.59
10/27/2009,1900,49.59,49.61,49.40,49.41
10/27/2009,2000,49.42,49.51,49.26,49.36
10/27/2009,2020,49.37,49.41,49.31,49.33
10/28/2009,300,49.46,49.46,49.09,49.24
10/28/2009,400,49.24,49.55,49.24,49.49
10/28/2009,500,49.52,49.56,49.51,49.53
10/28/2009,600,49.51,49.51,49.45,49.45
10/28/2009,700,49.45,49.45,49.36,49.39
10/28/2009,800,49.39,49.44,49.36,49.36
10/28/2009,900,49.36,49.41,49.36,49.36
10/28/2009,1000,49.40,49.40,49.09,49.11
10/28/2009,1100,49.16,49.35,49.09,49.29
10/28/2009,1200,49.25,49.27,49.03,49.08
10/28/2009,1300,49.08,49.21,49.06,49.19
10/28/2009,1400,49.18,49.23,49.07,49.09
10/28/2009,1500,49.11,49.16,49.03,49.06
10/28/2009,1700,49.12,49.16,48.72,48.92
10/28/2009,1800,48.94,49.08,48.86,48.88
10/28/2009,1900,48.88,48.91,48.59,48.64
10/28/2009,2000,48.64,48.77,48.51,48.54
10/28/2009,2020,48.55,48.71,48.52,48.68
10/29/2009,300,48.53,48.60,48.47,48.60
10/29/2009,400,48.60,48.71,48.54,48.60
10/29/2009,500,48.60,48.60,48.47,48.47
10/29/2009,600,48.51,48.53,48.45,48.45
10/29/2009,700,48.44,48.60,48.44,48.57
10/29/2009,800,48.58,48.58,48.58,48.58
10/29/2009,900,48.60,48.61,48.48,48.48
10/29/2009,1000,48.53,48.65,48.53,48.65
10/29/2009,1100,48.65,48.96,48.65,48.91
10/29/2009,1200,48.90,49.00,48.89,49.00
10/29/2009,1300,48.98,48.98,48.94,48.97
10/29/2009,1400,48.97,49.00,48.89,48.92
10/29/2009,1500,48.90,49.00,48.89,49.00
10/29/2009,1700,49.07,49.29,49.00,49.12
10/29/2009,1800,49.12,49.20,49.11,49.15
10/29/2009,1900,49.15,49.38,49.14,49.28
10/29/2009,2000,49.28,49.75,49.28,49.58
10/29/2009,2020,49.58,49.61,49.38,49.38
10/30/2009,300,49.31,49.41,49.25,49.26
10/30/2009,400,49.26,49.27,49.16,49.20
10/30/2009,500,49.19,49.22,49.17,49.22
10/30/2009,600,49.22,49.23,49.12,49.16
10/30/2009,700,49.21,49.21,49.13,49.15
10/30/2009,800,49.20,49.28,49.19,49.19
10/30/2009,900,49.27,49.27,49.18,49.27
10/30/2009,1000,49.19,49.21,49.16,49.21
10/30/2009,1100,49.21,49.32,49.21,49.32
10/30/2009,1200,49.32,49.40,49.31,49.31
10/30/2009,1300,49.30,49.35,49.28,49.34
10/30/2009,1400,49.34,49.35,49.16,49.16
10/30/2009,1500,49.16,49.16,49.10,49.15
10/30/2009,1700,48.96,49.06,48.71,48.81
10/30/2009,1800,48.81,48.84,48.55,48.57
10/30/2009,1900,48.56,48.76,48.40,48.46
10/30/2009,2000,48.46,48.55,48.03,48.32
10/30/2009,2020,48.30,48.38,48.10,48.21
11/02/2009,300,48.11,48.41,48.11,48.36
11/02/2009,400,48.38,48.44,48.31,48.44
11/02/2009,500,48.44,48.52,48.44,48.49
11/02/2009,600,48.53,48.57,48.49,48.51
11/02/2009,700,48.55,48.61,48.51,48.61
11/02/2009,800,48.62,48.65,48.51,48.58
11/02/2009,900,48.57,48.65,48.55,48.58
11/02/2009,1000,48.58,48.66,48.56,48.59
11/02/2009,1100,48.56,48.60,48.51,48.60
11/02/2009,1200,48.60,48.66,48.52,48.54
11/02/2009,1300,48.55,48.59,48.47,48.55
11/02/2009,1400,48.50,48.54,48.47,48.49
11/02/2009,1500,48.52,48.60,48.52,48.58
11/02/2009,1700,48.70,48.81,48.20,48.20
11/02/2009,1800,48.20,48.64,48.06,48.56
11/02/2009,1900,48.57,48.63,48.35,48.37
11/02/2009,2000,48.35,48.49,48.25,48.40
11/02/2009,2020,48.40,48.73,48.35,48.62
11/03/2009,300,48.64,48.81,48.61,48.74
11/03/2009,400,48.76,48.80,48.70,48.70
11/03/2009,500,48.70,48.71,48.66,48.66
11/03/2009,600,48.66,48.66,48.58,48.58
11/03/2009,700,48.58,48.60,48.41,48.50
11/03/2009,800,48.41,48.56,48.41,48.46
11/03/2009,900,48.46,48.51,48.46,48.51
11/03/2009,1000,48.46,48.49,48.38,48.42
11/03/2009,1100,48.42,48.53,48.42,48.42
11/03/2009,1200,48.38,48.55,48.36,48.43
11/03/2009,1300,48.44,48.45,48.32,48.32
11/03/2009,1400,48.35,48.41,48.35,48.41
11/03/2009,1500,48.41,48.44,48.36,48.44
11/03/2009,1700,48.34,48.74,48.29,48.66
11/03/2009,1800,48.67,49.12,48.62,48.99
11/03/2009,1900,48.99,49.42,48.87,49.29
11/03/2009,2000,49.29,49.60,49.18,49.44
11/03/2009,2020,49.44,49.47,49.11,49.26
11/04/2009,300,49.36,49.36,49.15,49.15
11/04/2009,400,49.20,49.21,49.04,49.06
11/04/2009,500,49.09,49.31,49.06,49.31
11/04/2009,600,49.31,49.31,49.19,49.21
11/04/2009,700,49.21,49.28,49.09,49.20
11/04/2009,800,49.20,49.26,49.13,49.13
11/04/2009,900,49.27,49.28,49.21,49.21
11/04/2009,1000,49.26,49.39,49.23,49.38
11/04/2009,1100,49.39,49.63,49.36,49.63
11/04/2009,1200,49.63,49.66,49.41,49.46
11/04/2009,1300,49.45,49.51,49.41,49.46
11/04/2009,1400,49.50,49.62,49.41,49.59
11/04/2009,1500,49.59,49.60,49.41,49.47
11/04/2009,1700,49.63,49.88,49.34,49.52
11/04/2009,1800,49.52,49.72,49.39,49.53
11/04/2009,1900,49.54,49.67,49.37,49.46
11/04/2009,2000,49.45,49.55,49.23,49.28
11/04/2009,2020,49.29,49.41,49.20,49.31
11/05/2009,300,49.25,49.31,49.07,49.21
11/05/2009,400,49.28,49.30,49.11,49.21
11/05/2009,500,49.25,49.29,49.21,49.21
11/05/2009,600,49.27,49.27,49.27,49.27
11/05/2009,700,49.27,49.30,49.18,49.30
11/05/2009,800,49.29,49.29,49.23,49.23
11/05/2009,1000,49.23,49.30,49.17,49.30
11/05/2009,1100,49.23,49.27,49.23,49.23
11/05/2009,1200,49.21,49.27,49.16,49.22
11/05/2009,1300,49.20,49.24,49.10,49.24
11/05/2009,1400,49.20,49.24,49.17,49.20
11/05/2009,1500,49.15,49.15,49.07,49.07
11/05/2009,1700,49.18,49.29,49.04,49.24
11/05/2009,1800,49.25,49.40,49.11,49.12
11/05/2009,1900,49.12,49.14,48.88,48.99
11/05/2009,2000,48.97,49.13,48.94,49.04
11/05/2009,2020,49.05,49.08,48.88,48.94
11/06/2009,300,48.99,49.24,48.99,49.16
11/06/2009,400,49.15,49.18,49.10,49.10
11/06/2009,500,49.16,49.18,49.15,49.15
11/06/2009,600,49.15,49.15,49.15,49.15
11/06/2009,700,49.17,49.24,49.15,49.15
11/06/2009,800,49.15,49.19,49.13,49.19
11/06/2009,900,49.12,49.30,49.11,49.25
11/06/2009,1000,49.30,49.30,49.17,49.24
11/06/2009,1100,49.24,49.30,49.11,49.15
11/06/2009,1200,49.10,49.17,49.07,49.09
11/06/2009,1300,49.09,49.10,48.98,48.98
11/06/2009,1400,48.97,49.04,48.92,48.92
11/06/2009,1500,48.91,48.91,48.72,48.75
11/06/2009,1700,48.73,48.75,48.45,48.58
11/06/2009,1800,48.57,48.58,48.41,48.49
11/06/2009,1900,48.49,48.50,48.24,48.26
11/06/2009,2000,48.27,48.48,48.22,48.39
11/06/2009,2020,48.38,48.46,48.32,48.45
11/09/2009,300,48.58,48.76,48.56,48.72
11/09/2009,400,48.75,48.80,48.72,48.79
11/09/2009,500,48.73,48.80,48.72,48.72
11/09/2009,600,48.73,48.87,48.73,48.84
11/09/2009,700,48.87,48.88,48.87,48.88
11/09/2009,800,48.88,48.88,48.81,48.84
11/09/2009,900,48.84,49.03,48.83,49.03
11/09/2009,1000,49.03,49.05,48.97,48.98
11/09/2009,1100,48.99,48.99,48.82,48.92
11/09/2009,1200,48.89,49.02,48.85,48.96
11/09/2009,1300,48.96,49.02,48.84,48.92
11/09/2009,1400,48.91,48.92,48.86,48.87
11/09/2009,1500,48.87,48.93,48.78,48.89
11/09/2009,1700,49.11,49.18,48.83,48.98
11/09/2009,1800,48.99,49.22,48.98,49.16
11/09/2009,1900,49.14,49.43,49.11,49.39
11/09/2009,2000,49.40,49.45,49.21,49.32
11/09/2009,2020,49.31,49.34,49.18,49.32
11/10/2009,300,49.31,49.31,49.19,49.21
11/10/2009,400,49.22,49.28,49.18,49.24
11/10/2009,500,49.24,49.28,49.24,49.28
11/10/2009,600,49.30,49.35,49.30,49.35
11/10/2009,700,49.32,49.32,49.22,49.22
11/10/2009,800,49.19,49.29,49.19,49.29
11/10/2009,900,49.23,49.29,49.14,49.14
11/10/2009,1000,49.15,49.24,49.09,49.24
11/10/2009,1100,49.24,49.39,49.20,49.27
11/10/2009,1200,49.26,49.31,49.17,49.24
11/10/2009,1300,49.29,49.36,49.22,49.36
11/10/2009,1400,49.32,49.34,49.26,49.28
11/10/2009,1500,49.26,49.32,49.26,49.26
11/10/2009,1700,49.21,49.41,49.11,49.37
11/10/2009,1800,49.38,49.46,49.19,49.27
11/10/2009,1900,49.27,49.28,48.93,49.11
11/10/2009,2000,49.12,49.49,49.11,49.47
11/10/2009,2020,49.49,49.56,49.26,49.42
11/11/2009,300,49.65,49.74,49.55,49.68
11/11/2009,400,49.70,49.77,49.67,49.74
11/11/2009,500,49.70,49.74,49.61,49.61
11/11/2009,600,49.64,49.80,49.64,49.75
11/11/2009,700,49.75,49.75,49.60,49.67
11/11/2009,800,49.66,49.75,49.61,49.75
11/11/2009,900,49.77,49.81,49.67,49.67
11/11/2009,1000,49.72,49.72,49.62,49.69
11/11/2009,1100,49.69,49.70,49.65,49.65
11/11/2009,1200,49.66,49.77,49.64,49.76
11/11/2009,1300,49.76,49.78,49.72,49.72
11/11/2009,1400,49.74,49.78,49.70,49.76
11/11/2009,1500,49.76,49.78,49.55,49.55
11/11/2009,1700,49.82,50.14,49.74,49.93
11/11/2009,1800,49.93,50.12,49.79,49.87
11/11/2009,1900,49.89,50.09,49.81,50.03
11/11/2009,2000,50.03,50.19,50.01,50.18
11/11/2009,2020,50.18,50.21,50.10,50.20
11/12/2009,300,50.11,50.16,50.06,50.06
11/12/2009,400,50.05,50.09,50.05,50.05
11/12/2009,500,50.03,50.11,50.03,50.11
11/12/2009,600,50.07,50.10,50.04,50.10
11/12/2009,700,50.05,50.05,49.97,49.97
11/12/2009,800,50.03,50.04,49.97,50.01
11/12/2009,900,49.96,50.14,49.96,50.01
11/12/2009,1000,50.01,50.07,49.99,50.01
11/12/2009,1100,50.01,50.04,49.83,49.85
11/12/2009,1200,49.87,49.92,49.85,49.92
11/12/2009,1300,49.91,49.95,49.85,49.90
11/12/2009,1400,49.90,49.90,49.69,49.73
11/12/2009,1500,49.77,49.79,49.72,49.72
11/12/2009,1700,49.71,50.44,49.60,50.26
11/12/2009,1800,50.24,50.37,49.97,50.31
11/12/2009,1900,50.30,50.34,50.05,50.11
11/12/2009,2000,50.11,50.36,49.97,50.19
11/12/2009,2020,50.18,50.36,50.04,50.14
11/13/2009,300,49.83,49.89,49.81,49.87
11/13/2009,400,49.90,49.91,49.81,49.90
11/13/2009,500,49.89,49.91,49.80,49.91
11/13/2009,600,49.89,49.90,49.81,49.88
11/13/2009,700,49.90,49.90,49.88,49.88
11/13/2009,800,49.90,49.96,49.89,49.96
11/13/2009,900,49.98,50.09,49.93,50.00
11/13/2009,1000,50.06,50.20,50.03,50.11
11/13/2009,1100,50.14,50.18,50.02,50.12
11/13/2009,1200,50.20,50.20,50.04,50.18
11/13/2009,1300,50.18,50.20,50.00,50.07
11/13/2009,1400,50.09,50.10,50.00,50.06
11/13/2009,1500,50.04,50.06,49.95,49.96
11/13/2009,1700,50.02,50.16,49.61,50.14
11/13/2009,1800,50.13,50.20,49.98,50.07
11/13/2009,1900,50.07,50.18,49.94,50.08
11/13/2009,2000,50.07,50.19,50.00,50.06
11/13/2009,2020,50.04,50.40,50.00,50.39
11/16/2009,300,50.72,50.74,50.53,50.61
11/16/2009,400,50.61,50.61,50.51,50.61
11/16/2009,500,50.70,50.81,50.64,50.81
11/16/2009,600,50.81,50.86,50.78,50.83
11/16/2009,700,50.79,50.83,50.77,50.83
11/16/2009,800,50.79,50.83,50.77,50.82
11/16/2009,900,50.77,50.87,50.77,50.85
11/16/2009,1000,50.85,50.87,50.82,50.82
11/16/2009,1100,50.78,50.79,50.73,50.73
11/16/2009,1200,50.73,50.76,50.64,50.64
11/16/2009,1300,50.65,50.69,50.62,50.66
11/16/2009,1400,50.62,50.67,50.62,50.66
11/16/2009,1500,50.66,50.67,50.54,50.64
11/16/2009,1700,50.82,51.38,50.82,51.38
11/16/2009,1800,51.38,51.39,51.09,51.12
11/16/2009,1900,51.12,51.16,50.92,51.11
11/16/2009,2000,51.12,51.59,51.10,51.56
11/16/2009,2020,51.56,51.60,51.43,51.60
11/17/2009,300,51.62,51.65,51.38,51.40
11/17/2009,400,51.40,51.42,51.35,51.36
11/17/2009,500,51.35,51.41,51.34,51.34
11/17/2009,600,51.38,51.38,51.38,51.38
11/17/2009,700,51.36,51.38,51.34,51.35
11/17/2009,800,51.34,51.34,51.34,51.34
11/17/2009,900,51.33,51.39,51.30,51.39
11/17/2009,1000,51.34,51.38,51.31,51.36
11/17/2009,1100,51.34,51.34,51.27,51.29
11/17/2009,1200,51.31,51.34,51.24,51.28
11/17/2009,1300,51.28,51.42,51.28,51.41
11/17/2009,1400,51.41,51.43,51.36,51.41
11/17/2009,1500,51.39,51.44,51.39,51.39
11/17/2009,1700,51.38,51.55,51.24,51.37
11/17/2009,1800,51.37,51.50,51.23,51.48
11/17/2009,1900,51.48,51.67,51.44,51.54
11/17/2009,2000,51.53,51.75,51.53,51.73
11/17/2009,2020,51.73,51.83,51.70,51.76
11/18/2009,300,51.62,51.68,51.48,51.53
11/18/2009,400,51.49,51.63,51.41,51.54
11/18/2009,500,51.59,51.59,51.54,51.54
11/18/2009,600,51.61,51.63,51.61,51.63
11/18/2009,700,51.63,51.63,51.59,51.63
11/18/2009,800,51.63,51.63,51.51,51.51
11/18/2009,900,51.63,51.63,51.56,51.56
11/18/2009,1000,51.58,51.88,51.58,51.82
11/18/2009,1100,51.87,51.89,51.83,51.88
11/18/2009,1200,51.85,51.89,51.81,51.88
11/18/2009,1300,51.88,51.96,51.86,51.96
11/18/2009,1400,51.96,52.01,51.91,52.01
11/18/2009,1500,52.01,52.01,51.98,52.00
11/18/2009,1700,52.01,52.17,51.77,52.15
11/18/2009,1800,52.16,52.16,51.80,52.12
11/18/2009,1900,52.12,52.12,51.68,51.69
11/18/2009,2000,51.69,51.83,51.55,51.77
11/18/2009,2020,51.78,51.85,51.58,51.64
11/19/2009,300,51.53,51.62,51.41,51.57
11/19/2009,400,51.62,51.77,51.62,51.77
11/19/2009,500,51.79,51.80,51.62,51.70
11/19/2009,600,51.66,51.66,51.52,51.52
11/19/2009,700,51.58,51.64,51.57,51.62
11/19/2009,800,51.62,51.72,51.62,51.64
11/19/2009,900,51.66,51.69,51.60,51.60
11/19/2009,1000,51.50,51.56,51.47,51.47
11/19/2009,1100,51.43,51.43,51.16,51.26
11/19/2009,1200,51.31,51.36,51.22,51.28
11/19/2009,1300,51.23,51.31,51.22,51.24
11/19/2009,1400,51.22,51.26,51.18,51.24
11/19/2009,1500,51.24,51.24,51.19,51.19
11/19/2009,1700,51.26,51.34,51.01,51.23
11/19/2009,1800,51.22,51.33,51.15,51.31
11/19/2009,1900,51.30,51.61,51.30,51.39
11/19/2009,2000,51.40,51.57,51.28,51.52
11/19/2009,2020,51.53,51.60,51.36,51.43
11/20/2009,300,51.41,51.57,51.30,51.41
11/20/2009,400,51.42,51.42,51.30,51.35
11/20/2009,500,51.33,51.44,51.30,51.37
11/20/2009,600,51.46,51.57,51.43,51.45
11/20/2009,700,51.55,51.55,51.43,51.47
11/20/2009,800,51.46,51.55,51.38,51.38
11/20/2009,900,51.38,51.45,51.38,51.39
11/20/2009,1000,51.39,51.51,51.33,51.50
11/20/2009,1100,51.50,51.66,51.50,51.61
11/20/2009,1200,51.61,51.66,51.60,51.64
11/20/2009,1300,51.62,51.66,51.60,51.64
11/20/2009,1400,51.64,51.64,51.33,51.36
11/20/2009,1500,51.35,51.41,51.32,51.34
11/20/2009,1700,51.27,51.31,51.04,51.16
11/20/2009,1800,51.17,51.45,51.12,51.42
11/20/2009,1900,51.44,51.46,51.27,51.27
11/20/2009,2000,51.28,51.31,51.17,51.25
11/20/2009,2020,51.24,51.43,51.21,51.43
11/23/2009,300,51.72,51.90,51.71,51.90
11/23/2009,400,51.91,52.05,51.91,52.03
11/23/2009,500,52.09,52.11,52.01,52.06
11/23/2009,600,52.06,52.11,52.04,52.04
11/23/2009,700,52.04,52.11,52.04,52.07
11/23/2009,800,52.13,52.32,52.13,52.29
11/23/2009,900,52.29,52.36,52.29,52.31
11/23/2009,1000,52.18,52.51,52.18,52.37
11/23/2009,1100,52.35,52.37,52.28,52.35
11/23/2009,1200,52.35,52.35,52.21,52.33
11/23/2009,1300,52.33,52.33,52.21,52.29
11/23/2009,1400,52.29,52.35,52.24,52.35
11/23/2009,1500,52.31,52.31,52.26,52.26
11/23/2009,1700,52.25,52.43,52.15,52.32
11/23/2009,1800,52.31,52.32,52.06,52.13
11/23/2009,1900,52.14,52.18,51.80,51.89
11/23/2009,2000,51.89,51.90,51.50,51.61
11/23/2009,2020,51.61,51.64,51.14,51.21
11/24/2009,300,51.04,51.76,51.04,51.63
11/24/2009,400,51.64,51.75,51.62,51.65
11/24/2009,500,51.70,51.71,51.54,51.56
11/24/2009,600,51.54,51.55,51.41,51.54
11/24/2009,700,51.59,51.59,51.41,51.41
11/24/2009,800,51.44,51.44,51.27,51.28
11/24/2009,900,51.28,51.30,51.01,51.25
11/24/2009,1000,51.20,51.29,51.12,51.27
11/24/2009,1100,51.24,51.28,51.19,51.23
11/24/2009,1200,51.23,51.41,51.21,51.41
11/24/2009,1300,51.33,51.33,51.27,51.27
11/24/2009,1400,51.30,51.37,51.30,51.35
11/24/2009,1700,51.04,51.52,50.81,51.52
11/24/2009,1800,51.51,51.60,51.08,51.48
11/24/2009,1900,51.47,51.48,51.23,51.24
11/24/2009,2000,51.25,51.39,51.22,51.25
11/24/2009,2020,51.26,51.47,51.25,51.43
11/25/2009,300,51.57,51.90,51.56,51.83
11/25/2009,400,51.82,51.90,51.72,51.72
11/25/2009,500,51.67,51.83,51.67,51.83
11/25/2009,600,51.80,51.83,51.80,51.82
11/25/2009,700,51.74,51.80,51.70,51.80
11/25/2009,800,51.72,51.86,51.72,51.86
11/25/2009,900,51.86,51.86,51.78,51.78
11/25/2009,1000,51.90,51.90,51.75,51.75
11/25/2009,1100,51.73,51.80,51.73,51.76
11/25/2009,1200,51.76,51.79,51.69,51.69
11/25/2009,1300,51.62,51.67,51.60,51.64
11/25/2009,1400,51.66,51.74,51.66,51.66
11/25/2009,1500,51.66,51.71,51.66,51.66
11/25/2009,1700,51.69,51.85,51.51,51.54
11/25/2009,1800,51.54,51.87,51.48,51.80
11/25/2009,1900,51.85,52.20,51.85,51.99
11/25/2009,2000,51.99,52.21,51.96,52.17
11/25/2009,2020,52.19,52.39,52.13,52.29
11/27/2009,300,51.86,51.86,51.59,51.59
11/27/2009,400,51.70,51.86,51.70,51.86
11/27/2009,500,51.86,51.86,51.67,51.67
11/27/2009,600,51.78,51.78,51.60,51.60
11/27/2009,700,51.48,51.49,51.35,51.35
11/27/2009,800,51.34,51.34,51.14,51.14
11/27/2009,900,51.09,51.12,50.79,50.85
11/27/2009,1000,50.85,51.01,50.85,50.92
11/27/2009,1100,50.95,51.04,50.95,51.04
11/27/2009,1200,51.09,51.14,51.07,51.07
11/27/2009,1300,51.06,51.15,51.06,51.15
11/27/2009,1400,51.13,51.15,51.06,51.15
11/27/2009,1500,51.19,51.25,51.18,51.23
11/27/2009,1700,51.49,51.72,51.27,51.63
11/27/2009,1800,51.66,51.91,51.61,51.90
11/27/2009,1900,51.90,52.07,51.78,51.86
11/30/2009,300,51.95,52.24,51.95,52.02
11/30/2009,400,52.02,52.14,51.97,52.09
11/30/2009,500,52.09,52.16,52.05,52.14
11/30/2009,600,52.14,52.14,52.10,52.14
11/30/2009,700,52.12,52.12,51.95,51.97
11/30/2009,800,51.96,52.11,51.94,51.98
11/30/2009,900,51.98,52.09,51.91,52.09
11/30/2009,1000,52.03,52.07,51.91,51.95
11/30/2009,1100,51.97,51.97,51.94,51.94
11/30/2009,1200,51.94,52.07,51.91,52.02
11/30/2009,1300,52.03,52.09,51.97,52.00
11/30/2009,1400,52.00,52.07,51.97,52.00
11/30/2009,1500,51.99,52.06,51.99,52.05
11/30/2009,1700,52.09,52.23,51.87,52.06
11/30/2009,1800,52.05,52.05,51.66,51.83
11/30/2009,1900,51.83,51.98,51.81,51.83
11/30/2009,2000,51.82,52.15,51.81,52.13
11/30/2009,2020,52.15,52.16,51.83,51.83
12/01/2009,300,51.89,52.07,51.84,52.04
12/01/2009,400,51.99,51.99,51.87,51.89
12/01/2009,500,51.89,51.89,51.86,51.89
12/01/2009,600,51.86,51.89,51.84,51.84
12/01/2009,700,51.82,52.06,51.79,52.06
12/01/2009,800,51.99,51.99,51.91,51.95
12/01/2009,900,51.96,52.01,51.95,52.01
12/01/2009,1000,52.01,52.27,51.95,52.27
12/01/2009,1100,52.21,52.33,52.13,52.30
12/01/2009,1200,52.29,52.32,52.26,52.29
12/01/2009,1300,52.29,52.39,52.24,52.36
12/01/2009,1400,52.39,52.69,52.36,52.54
12/01/2009,1500,52.54,52.61,52.54,52.58
12/01/2009,1700,52.54,52.75,52.44,52.72
12/01/2009,1800,52.73,52.79,52.53,52.61
12/01/2009,1900,52.61,52.62,52.42,52.47
12/01/2009,2000,52.47,52.63,52.44,52.57
12/01/2009,2020,52.57,52.59,52.31,52.33
12/02/2009,300,52.24,52.25,52.04,52.21
12/02/2009,400,52.22,52.29,52.22,52.29
12/02/2009,500,52.29,52.44,52.29,52.41
12/02/2009,600,52.43,52.43,52.43,52.43
12/02/2009,700,52.43,52.43,52.40,52.42
12/02/2009,800,52.40,52.40,52.25,52.25
12/02/2009,900,52.25,52.37,52.21,52.37
12/02/2009,1000,52.39,52.39,52.30,52.36
12/02/2009,1100,52.35,52.37,52.29,52.36
12/02/2009,1200,52.36,52.44,52.31,52.34
12/02/2009,1300,52.32,52.34,52.17,52.19
12/02/2009,1400,52.22,52.23,52.17,52.20
12/02/2009,1500,52.19,52.20,52.13,52.14
12/02/2009,1700,52.11,52.22,51.85,51.92
12/02/2009,1800,51.92,51.92,51.62,51.69
12/02/2009,1900,51.69,51.77,51.51,51.72
12/02/2009,2000,51.72,51.80,51.52,51.53
12/02/2009,2020,51.55,51.64,51.47,51.59
12/03/2009,300,51.78,51.80,51.69,51.80
12/03/2009,400,51.78,51.80,51.70,51.79
12/03/2009,500,51.74,51.86,51.74,51.86
12/03/2009,600,51.86,51.86,51.79,51.80
12/03/2009,700,51.80,51.83,51.79,51.79
12/03/2009,800,51.79,51.79,51.67,51.75
12/03/2009,900,51.75,51.83,51.75,51.82
12/03/2009,1000,51.82,51.93,51.82,51.91
12/03/2009,1100,51.93,51.94,51.90,51.93
12/03/2009,1200,51.93,51.95,51.84,51.84
12/03/2009,1300,51.88,51.92,51.83,51.83
12/03/2009,1400,51.83,51.90,51.80,51.90
12/03/2009,1500,51.89,51.90,51.89,51.90
12/03/2009,1700,51.70,51.78,51.34,51.58
12/03/2009,1800,51.57,51.65,51.39,51.43
12/03/2009,1900,51.42,51.44,51.19,51.37
12/03/2009,2000,51.37,51.58,51.30,51.52
12/03/2009,2020,51.53,51.55,51.40,51.52
12/04/2009,300,51.27,51.68,51.23,51.68
12/04/2009,400,51.64,51.65,51.58,51.62
12/04/2009,500,51.64,51.68,51.39,51.42
12/04/2009,600,51.46,51.47,51.42,51.47
12/04/2009,700,51.48,51.57,51.42,51.57
12/04/2009,800,51.57,51.83,51.57,51.81
12/04/2009,900,51.80,52.12,51.79,52.07
12/04/2009,1000,52.07,52.09,51.92,51.92
12/04/2009,1100,51.92,51.95,51.81,51.85
12/04/2009,1200,51.85,51.90,51.77,51.81
12/04/2009,1300,51.78,51.80,51.76,51.76
12/04/2009,1400,51.77,51.77,51.66,51.71
12/04/2009,1500,51.72,51.75,51.69,51.74
12/04/2009,1700,51.89,51.99,51.54,51.56
12/04/2009,1800,51.57,51.68,51.28,51.42
12/04/2009,1900,51.42,51.47,51.33,51.40
12/04/2009,2000,51.40,51.58,51.38,51.43
12/04/2009,2020,51.41,51.53,51.40,51.52
12/07/2009,300,51.60,52.19,51.60,52.15
12/07/2009,400,52.12,52.32,52.12,52.29
12/07/2009,500,52.29,52.43,52.25,52.25
12/07/2009,600,52.27,52.29,52.25,52.26
12/07/2009,700,52.26,52.40,52.25,52.39
12/07/2009,800,52.31,52.44,52.24,52.39
12/07/2009,900,52.39,52.44,52.28,52.28
12/07/2009,1000,52.29,52.29,51.84,51.84
12/07/2009,1100,51.85,51.98,51.85,51.95
12/07/2009,1200,51.96,51.99,51.92,51.96
12/07/2009,1300,51.95,51.99,51.89,51.91
12/07/2009,1400,51.91,51.91,51.81,51.86
12/07/2009,1500,51.88,51.93,51.86,51.89
12/07/2009,1700,52.03,52.13,51.85,51.97
12/07/2009,1800,51.98,51.98,51.79,51.84
12/07/2009,1900,51.84,51.98,51.73,51.94
12/07/2009,2000,51.94,52.11,51.90,51.94
12/07/2009,2020,51.93,52.13,51.80,52.12
12/08/2009,300,52.29,52.36,52.16,52.30
12/08/2009,400,52.27,52.27,52.16,52.24
12/08/2009,500,52.23,52.25,52.14,52.20
12/08/2009,600,52.14,52.20,52.14,52.20
12/08/2009,700,52.23,52.33,52.16,52.17
12/08/2009,800,52.29,52.43,52.28,52.42
12/08/2009,900,52.39,52.39,52.20,52.22
12/08/2009,1000,52.20,52.23,52.10,52.16
12/08/2009,1100,52.13,52.27,52.11,52.22
12/08/2009,1200,52.23,52.27,52.19,52.27
12/08/2009,1300,52.26,52.34,52.18,52.23
12/08/2009,1400,52.23,52.25,51.86,51.99
12/08/2009,1500,51.99,51.99,51.96,51.99
12/08/2009,1700,51.86,51.88,51.54,51.58
12/08/2009,1800,51.58,51.97,51.57,51.86
12/08/2009,1900,51.85,51.99,51.80,51.81
12/08/2009,2000,51.81,51.94,51.73,51.80
12/08/2009,2020,51.80,51.96,51.76,51.88
12/09/2009,300,51.66,51.68,51.33,51.41
12/09/2009,400,51.41,51.46,51.39,51.46
12/09/2009,500,51.45,51.46,51.36,51.38
12/09/2009,600,51.39,51.44,51.38,51.43
12/09/2009,700,51.41,51.41,51.36,51.36
12/09/2009,800,51.36,51.36,51.33,51.36
12/09/2009,900,51.34,51.41,51.30,51.38
12/09/2009,1000,51.38,51.56,51.38,51.49
12/09/2009,1100,51.44,51.47,51.40,51.40
12/09/2009,1200,51.39,51.54,51.38,51.51
12/09/2009,1300,51.53,51.55,51.48,51.52
12/09/2009,1400,51.51,51.56,51.51,51.51
12/09/2009,1500,51.54,51.56,51.51,51.56
12/09/2009,1700,51.56,51.69,51.50,51.62
12/09/2009,1800,51.62,51.67,51.47,51.49
12/09/2009,1900,51.47,51.49,50.78,50.91
12/09/2009,2000,50.91,50.91,50.71,50.74
12/09/2009,2020,50.74,50.87,50.73,50.81
12/10/2009,300,50.87,51.04,50.84,51.02
12/10/2009,400,51.02,51.09,50.87,50.87
12/10/2009,500,50.87,50.87,50.75,50.75
12/10/2009,600,50.75,50.75,50.72,50.72
12/10/2009,700,50.72,50.75,50.66,50.69
12/10/2009,800,50.71,50.97,50.71,50.88
12/10/2009,900,50.88,50.98,50.86,50.93
12/10/2009,1000,50.97,51.15,50.88,51.14
12/10/2009,1100,51.14,51.16,51.04,51.07
12/10/2009,1200,51.06,51.18,51.04,51.14
12/10/2009,1300,51.12,51.16,51.09,51.14
12/10/2009,1400,51.05,51.12,51.00,51.01
12/10/2009,1500,51.01,51.04,51.00,51.01
12/10/2009,1700,50.92,50.97,50.71,50.85
12/10/2009,1800,50.84,50.91,50.72,50.77
12/10/2009,1900,50.77,50.84,50.72,50.80
12/10/2009,2000,50.80,50.82,50.58,50.66
12/10/2009,2020,50.66,50.90,50.63,50.90
12/11/2009,300,51.01,51.14,50.88,51.12
12/11/2009,400,51.12,51.14,51.08,51.08
12/11/2009,500,51.08,51.10,51.00,51.07
12/11/2009,600,51.05,51.09,51.00,51.09
12/11/2009,700,51.11,51.14,50.99,50.99
12/11/2009,800,51.08,51.14,51.08,51.12
12/11/2009,900,51.04,51.13,50.99,51.11
12/11/2009,1000,51.13,51.16,51.07,51.13
12/11/2009,1100,51.13,51.15,51.04,51.04
12/11/2009,1200,51.06,51.17,51.06,51.17
12/11/2009,1300,51.18,51.18,51.09,51.11
12/11/2009,1400,51.11,51.24,51.11,51.18
12/11/2009,1500,51.23,51.31,51.21,51.31
12/11/2009,1700,51.00,51.04,50.74,50.87
12/11/2009,1800,50.87,50.90,50.64,50.74
12/11/2009,1900,50.76,51.06,50.76,51.04
12/11/2009,2000,51.04,51.07,50.87,51.06
12/11/2009,2020,51.04,51.16,50.93,50.99
12/14/2009,300,51.09,51.19,50.60,50.64
12/14/2009,400,50.69,50.77,50.59,50.65
12/14/2009,500,50.67,50.68,50.60,50.61
12/14/2009,600,50.66,50.75,50.66,50.75
12/14/2009,700,50.76,50.79,50.74,50.79
12/14/2009,800,50.79,51.05,50.78,50.98
12/14/2009,900,50.94,50.99,50.84,50.84
12/14/2009,1000,50.84,50.84,50.62,50.73
12/14/2009,1100,50.67,50.76,50.67,50.76
12/14/2009,1200,50.74,50.80,50.74,50.80
12/14/2009,1300,50.80,50.82,50.79,50.82
12/14/2009,1400,50.82,50.83,50.74,50.74
12/14/2009,1500,50.78,50.79,50.78,50.79
12/14/2009,1700,50.85,51.18,50.75,51.15
12/14/2009,1800,51.15,51.23,50.99,51.10
12/14/2009,1900,51.10,51.21,51.01,51.06
12/14/2009,2000,51.06,51.08,50.91,51.01
12/14/2009,2020,50.99,51.05,50.88,51.02
12/15/2009,300,51.12,51.12,50.85,50.86
12/15/2009,400,50.86,50.88,50.82,50.86
12/15/2009,500,50.84,50.93,50.80,50.88
12/15/2009,600,50.88,50.93,50.88,50.93
12/15/2009,700,50.89,50.89,50.80,50.85
12/15/2009,800,50.89,50.89,50.84,50.86
12/15/2009,900,50.87,50.88,50.87,50.88
12/15/2009,1000,50.87,50.87,50.79,50.82
12/15/2009,1100,50.85,50.88,50.84,50.88
12/15/2009,1200,50.88,50.88,50.80,50.82
12/15/2009,1300,50.82,50.86,50.80,50.84
12/15/2009,1400,50.84,50.86,50.80,50.86
12/15/2009,1500,50.86,50.87,50.81,50.81
12/15/2009,1700,50.98,51.19,50.92,51.04
12/15/2009,1800,51.05,51.38,51.01,51.20
12/15/2009,1900,51.17,51.31,51.14,51.19
12/15/2009,2000,51.19,51.22,51.05,51.15
12/15/2009,2020,51.15,51.20,51.07,51.07
12/16/2009,300,50.99,51.11,50.91,51.04
12/16/2009,400,51.11,51.17,51.01,51.14
12/16/2009,500,51.14,51.17,50.97,51.09
12/16/2009,600,51.01,51.05,51.01,51.05
12/16/2009,700,51.08,51.21,51.06,51.21
12/16/2009,800,51.21,51.32,51.21,51.28
12/16/2009,900,51.26,51.28,51.26,51.26
12/16/2009,1000,51.26,51.35,51.22,51.29
12/16/2009,1100,51.34,51.36,51.31,51.33
12/16/2009,1200,51.34,51.40,51.33,51.39
12/16/2009,1300,51.40,51.44,51.38,51.38
12/16/2009,1400,51.38,51.38,51.33,51.35
12/16/2009,1500,51.36,51.38,51.34,51.38
12/16/2009,1700,51.46,51.83,51.43,51.73
12/16/2009,1800,51.73,51.83,51.62,51.62
12/16/2009,1900,51.64,51.65,51.47,51.59
12/16/2009,2000,51.59,51.77,51.57,51.60
12/16/2009,2020,51.60,51.69,51.57,51.69
12/17/2009,300,51.65,51.77,51.57,51.57
12/17/2009,400,51.58,51.76,51.57,51.57
12/17/2009,500,51.57,51.57,51.47,51.47
12/17/2009,600,51.47,51.59,51.44,51.44
12/17/2009,700,51.44,51.51,51.37,51.42
12/17/2009,800,51.37,51.51,51.33,51.38
12/17/2009,900,51.38,51.48,51.34,51.34
12/17/2009,1000,51.34,51.47,51.33,51.47
12/17/2009,1100,51.47,51.53,51.44,51.49
12/17/2009,1200,51.50,51.50,51.33,51.36
12/17/2009,1300,51.35,51.45,51.35,51.40
12/17/2009,1400,51.43,51.44,51.39,51.39
12/17/2009,1500,51.39,51.43,51.36,51.38
12/17/2009,1700,51.38,51.43,51.05,51.08
12/17/2009,1800,51.08,51.11,50.39,50.41
12/17/2009,1900,50.41,50.47,50.22,50.29
12/17/2009,2000,50.29,50.30,49.84,50.06
12/17/2009,2020,50.06,50.16,49.91,50.09
12/18/2009,300,50.23,50.39,50.21,50.39
12/18/2009,400,50.41,50.48,50.41,50.46
12/18/2009,500,50.47,50.48,50.43,50.48
12/18/2009,600,50.47,50.50,50.41,50.49
12/18/2009,700,50.48,50.48,50.46,50.46
12/18/2009,800,50.48,50.49,50.42,50.42
12/18/2009,900,50.42,50.46,50.38,50.38
12/18/2009,1000,50.44,50.46,50.37,50.44
12/18/2009,1100,50.40,50.49,50.40,50.48
12/18/2009,1200,50.49,50.50,50.45,50.45
12/18/2009,1300,50.48,50.55,50.46,50.53
12/18/2009,1400,50.50,50.52,50.38,50.45
12/18/2009,1500,50.44,50.51,50.37,50.48
12/18/2009,1700,50.24,50.35,49.54,49.63
12/18/2009,1800,49.63,49.87,49.57,49.73
12/18/2009,1900,49.74,49.99,49.70,49.97
12/18/2009,2000,49.95,50.03,49.70,49.70
12/18/2009,2020,49.70,49.87,49.69,49.80
12/21/2009,300,49.98,50.09,49.92,49.98
12/21/2009,400,49.95,49.98,49.88,49.91
12/21/2009,500,49.92,49.98,49.91,49.93
12/21/2009,600,49.95,49.95,49.93,49.93
12/21/2009,700,49.91,49.99,49.91,49.92
12/21/2009,800,49.91,49.94,49.85,49.86
12/21/2009,900,49.96,49.96,49.88,49.89
12/21/2009,1000,49.89,49.93,49.86,49.93
12/21/2009,1100,49.83,49.83,49.74,49.81
12/21/2009,1200,49.80,50.01,49.80,49.99
12/21/2009,1300,50.00,50.01,49.97,49.99
12/21/2009,1400,50.00,50.03,49.99,50.00
12/21/2009,1500,50.04,50.04,50.00,50.00
12/21/2009,1700,49.99,50.04,49.85,50.01
12/21/2009,1800,50.02,50.04,49.70,49.77
12/21/2009,1900,49.79,49.97,49.75,49.77
12/21/2009,2000,49.79,49.79,49.68,49.75
12/21/2009,2020,49.74,49.79,49.65,49.74
12/22/2009,300,49.79,49.89,49.69,49.78
12/22/2009,400,49.85,49.93,49.84,49.93
12/22/2009,500,49.93,49.94,49.87,49.89
12/22/2009,600,49.84,49.89,49.81,49.81
12/22/2009,700,49.81,49.81,49.80,49.81
12/22/2009,800,49.80,49.89,49.74,49.74
12/22/2009,900,49.72,49.78,49.67,49.69
12/22/2009,1000,49.72,49.75,49.67,49.75
12/22/2009,1100,49.69,49.76,49.69,49.74
12/22/2009,1200,49.72,49.76,49.71,49.73
12/22/2009,1300,49.75,49.80,49.73,49.73
12/22/2009,1400,49.70,49.73,49.69,49.69
12/22/2009,1500,49.69,49.73,49.63,49.70
12/22/2009,1700,49.64,49.78,49.16,49.17
12/22/2009,1800,49.17,49.41,49.05,49.29
12/22/2009,1900,49.29,49.43,49.23,49.38
12/22/2009,2000,49.38,49.41,49.24,49.37
12/22/2009,2020,49.39,49.49,49.36,49.49
12/23/2009,300,49.52,49.62,49.52,49.62
12/23/2009,400,49.61,49.62,49.43,49.43
12/23/2009,500,49.40,49.40,49.29,49.29
12/23/2009,600,49.30,49.30,49.29,49.29
12/23/2009,700,49.30,49.37,49.29,49.37
12/23/2009,800,49.37,49.59,49.37,49.59
12/23/2009,900,49.61,49.64,49.61,49.64
12/23/2009,1000,49.64,49.64,49.50,49.55
12/23/2009,1100,49.61,49.63,49.57,49.57
12/23/2009,1200,49.59,49.63,49.52,49.54
12/23/2009,1300,49.55,49.55,49.48,49.48
12/23/2009,1400,49.48,49.48,49.32,49.42
12/23/2009,1500,49.44,49.52,49.44,49.52
12/23/2009,1700,49.52,49.68,49.39,49.54
12/23/2009,1800,49.54,49.60,49.40,49.46
12/23/2009,1900,49.46,49.50,49.40,49.47
12/23/2009,2000,49.46,49.47,49.27,49.30
12/23/2009,2020,49.31,49.63,49.30,49.55
12/24/2009,300,49.44,49.59,49.39,49.57
12/24/2009,400,49.50,49.64,49.50,49.64
12/24/2009,500,49.69,49.72,49.64,49.64
12/24/2009,600,49.64,49.68,49.64,49.66
12/24/2009,700,49.66,49.70,49.64,49.69
12/24/2009,800,49.71,49.83,49.71,49.83
12/24/2009,900,49.82,49.89,49.81,49.83
12/24/2009,1000,49.83,49.94,49.74,49.83
12/24/2009,1100,49.84,49.89,49.82,49.82
12/24/2009,1200,49.89,50.28,49.89,50.09
12/24/2009,1300,50.04,50.07,49.96,50.04
12/24/2009,1400,49.85,50.00,49.85,49.93
12/24/2009,1500,49.93,49.95,49.77,49.78
12/24/2009,1700,49.74,49.94,49.70,49.72
12/24/2009,1800,49.69,49.88,49.67,49.85
12/24/2009,1900,49.87,49.96,49.84,49.91
12/24/2009,2000,49.93,49.93,49.93,49.93
12/28/2009,300,49.99,50.21,49.99,50.14
12/28/2009,400,50.16,50.23,50.16,50.23
12/28/2009,500,50.23,50.29,50.20,50.28
12/28/2009,600,50.29,50.29,50.28,50.28
12/28/2009,700,50.22,50.29,50.22,50.29
12/28/2009,800,50.29,50.29,50.26,50.28
12/28/2009,900,50.29,50.29,50.20,50.25
12/28/2009,1000,50.19,50.19,50.19,50.19
12/28/2009,1100,50.15,50.15,50.06,50.14
12/28/2009,1200,50.13,50.23,50.13,50.20
12/28/2009,1300,50.23,50.23,50.15,50.15
12/28/2009,1400,50.17,50.20,50.12,50.20
12/28/2009,1500,50.21,50.21,50.21,50.21
12/28/2009,1700,50.16,50.42,50.14,50.27
12/28/2009,1800,50.27,50.37,50.27,50.35
12/28/2009,1900,50.36,50.51,50.31,50.49
12/28/2009,2000,50.51,50.89,50.50,50.87
12/28/2009,2020,50.88,51.10,50.88,51.07
12/29/2009,300,50.83,50.83,50.75,50.80
12/29/2009,400,50.78,50.84,50.75,50.76
12/29/2009,500,50.75,50.75,50.65,50.65
12/29/2009,600,50.66,50.66,50.65,50.65
12/29/2009,900,50.66,50.70,50.65,50.70
12/29/2009,1000,50.71,50.71,50.70,50.71
12/29/2009,1100,50.79,50.82,50.79,50.82
12/29/2009,1200,50.75,50.75,50.65,50.69
12/29/2009,1300,50.69,50.74,50.69,50.71
12/29/2009,1400,50.64,50.65,50.62,50.65
12/29/2009,1500,50.63,50.63,50.60,50.63
12/29/2009,1700,50.69,50.84,50.62,50.70
12/29/2009,1800,50.70,50.76,50.60,50.75
12/29/2009,1900,50.75,50.91,50.74,50.82
12/29/2009,2000,50.82,50.94,50.77,50.89
12/29/2009,2020,50.89,50.96,50.89,50.94
12/30/2009,300,50.78,50.78,50.69,50.69
12/30/2009,400,50.70,50.75,50.70,50.75
12/30/2009,500,50.70,50.71,50.70,50.71
12/30/2009,600,50.75,50.75,50.75,50.75
12/30/2009,700,50.69,50.69,50.69,50.69
12/30/2009,800,50.69,50.69,50.65,50.66
12/30/2009,900,50.69,50.69,50.68,50.68
12/30/2009,1000,50.67,50.69,50.66,50.67
12/30/2009,1100,50.66,50.68,50.66,50.68
12/30/2009,1200,50.68,50.70,50.68,50.70
12/30/2009,1300,50.70,50.70,50.70,50.70
12/30/2009,1400,50.74,50.75,50.74,50.75
12/30/2009,1500,50.74,50.74,50.74,50.74
12/30/2009,1700,50.78,50.89,50.50,50.63
12/30/2009,1800,50.67,50.73,50.58,50.71
12/30/2009,1900,50.70,50.78,50.64,50.73
12/30/2009,2000,50.71,50.81,50.64,50.79
12/30/2009,2020,50.79,50.90,50.76,50.79
12/31/2009,300,50.85,50.98,50.81,50.82
12/31/2009,400,50.78,50.85,50.77,50.85
12/31/2009,500,50.90,51.01,50.87,51.01
12/31/2009,600,50.99,51.14,50.94,51.12
12/31/2009,700,51.12,51.24,51.08,51.22
12/31/2009,800,51.25,51.51,51.12,51.36
12/31/2009,900,51.38,51.60,51.36,51.36
12/31/2009,1000,51.36,51.41,51.34,51.38
12/31/2009,1100,51.40,51.48,51.35,51.38
12/31/2009,1200,51.39,51.45,51.36,51.40
12/31/2009,1300,51.40,51.43,51.36,51.40
12/31/2009,1400,51.38,51.43,51.36,51.40
12/31/2009,1500,51.39,51.44,51.38,51.44
12/31/2009,1700,51.23,51.54,51.20,51.40
12/31/2009,1800,51.40,51.87,51.37,51.76
12/31/2009,1900,51.76,51.95,51.73,51.84
12/31/2009,2000,51.84,51.91,51.75,51.81
12/31/2009,2020,51.81,51.89,51.61,51.68
01/04/2010,300,51.93,51.95,51.79,51.79
01/04/2010,400,51.81,51.82,51.74,51.78
01/04/2010,500,51.78,51.97,51.77,51.84
01/04/2010,600,51.86,51.95,51.86,51.91
01/04/2010,700,51.91,51.95,51.88,51.95
01/04/2010,800,51.95,51.98,51.87,51.87
01/04/2010,900,51.87,51.99,51.87,51.96
01/04/2010,1000,51.99,52.04,51.82,52.00
01/04/2010,1100,52.02,52.21,52.02,52.21
01/04/2010,1200,52.21,52.21,52.06,52.11
01/04/2010,1300,52.13,52.22,52.13,52.16
01/04/2010,1400,52.18,52.21,52.14,52.16
01/04/2010,1500,52.16,52.21,52.15,52.16
01/04/2010,1700,52.38,52.87,52.38,52.68
01/04/2010,1800,52.68,52.74,52.18,52.22
01/04/2010,1900,52.24,52.30,52.04,52.21
01/04/2010,2000,52.21,52.35,52.16,52.19
01/04/2010,2020,52.19,52.24,52.05,52.09
01/05/2010,300,52.21,52.25,52.12,52.17
01/05/2010,400,52.17,52.41,52.14,52.38
01/05/2010,500,52.40,52.41,52.33,52.33
01/05/2010,600,52.36,52.40,52.36,52.36
01/05/2010,700,52.33,52.39,52.31,52.39
01/05/2010,800,52.39,52.39,52.30,52.35
01/05/2010,900,52.35,52.36,52.26,52.36
01/05/2010,1000,52.31,52.36,52.30,52.35
01/05/2010,1100,52.35,52.38,52.32,52.34
01/05/2010,1200,52.34,52.43,52.32,52.43
01/05/2010,1300,52.42,52.44,52.35,52.38
01/05/2010,1400,52.40,52.41,52.37,52.37
01/05/2010,1500,52.38,52.45,52.38,52.42
01/05/2010,1700,52.41,52.45,51.90,51.97
01/05/2010,1800,51.97,52.05,51.93,51.98
01/05/2010,1900,51.99,52.15,51.99,52.12
01/05/2010,2000,52.11,52.12,51.77,51.89
01/05/2010,2020,51.89,51.97,51.87,51.95
01/06/2010,300,52.08,52.33,52.08,52.28
01/06/2010,400,52.27,52.37,52.22,52.36
01/06/2010,500,52.33,52.37,52.31,52.36
01/06/2010,600,52.36,52.39,52.35,52.38
01/06/2010,700,52.38,52.40,52.36,52.40
01/06/2010,800,52.40,52.41,52.30,52.30
01/06/2010,900,52.29,52.30,52.22,52.26
01/06/2010,1000,52.26,52.29,52.20,52.20
01/06/2010,1100,52.24,52.24,52.13,52.16
01/06/2010,1200,52.14,52.18,52.11,52.13
01/06/2010,1300,52.14,52.20,52.10,52.10
01/06/2010,1400,52.10,52.15,52.00,52.00
01/06/2010,1500,52.01,52.03,52.01,52.02
01/06/2010,1700,52.09,52.16,51.68,51.78
01/06/2010,1800,51.77,52.02,51.74,52.02
01/06/2010,1900,52.00,52.02,51.91,51.96
01/06/2010,2000,51.97,51.98,51.85,51.92
01/06/2010,2020,51.92,52.03,51.91,51.91
01/07/2010,300,52.06,52.26,52.06,52.16
01/07/2010,400,52.12,52.12,51.24,51.42
01/07/2010,500,51.38,51.46,51.36,51.46
01/07/2010,600,51.43,51.46,51.38,51.41
01/07/2010,700,51.39,51.39,51.25,51.31
01/07/2010,800,51.32,51.43,51.26,51.28
01/07/2010,900,51.29,51.52,51.27,51.52
01/07/2010,1000,51.54,51.54,51.36,51.50
01/07/2010,1100,51.49,51.51,51.39,51.44
01/07/2010,1200,51.44,51.46,51.34,51.46
01/07/2010,1300,51.46,51.51,51.29,51.38
01/07/2010,1400,51.40,51.46,51.32,51.33
01/07/2010,1500,51.33,51.46,51.30,51.46
01/07/2010,1700,51.28,51.66,51.26,51.56
01/07/2010,1800,51.56,51.68,51.29,51.31
01/07/2010,1900,51.31,51.36,51.17,51.35
01/07/2010,2000,51.34,51.40,51.23,51.30
01/07/2010,2020,51.29,51.33,51.16,51.26
01/08/2010,300,51.29,51.35,51.22,51.26
01/08/2010,400,51.26,51.28,50.62,50.82
01/08/2010,500,50.82,50.82,50.66,50.79
01/08/2010,600,50.75,50.84,50.72,50.81
01/08/2010,700,50.81,50.84,50.71,50.83
01/08/2010,800,50.83,50.86,50.81,50.84
01/08/2010,900,50.84,50.94,50.83,50.88
01/08/2010,1000,50.90,50.94,50.85,50.94
01/08/2010,1100,50.93,50.96,50.88,50.90
01/08/2010,1200,50.90,51.00,50.90,51.00
01/08/2010,1300,51.00,51.01,50.91,50.99
01/08/2010,1400,50.99,51.00,50.87,50.95
01/08/2010,1500,50.95,50.98,50.86,50.86
01/08/2010,1700,50.96,50.96,50.67,50.83
01/08/2010,1800,50.83,50.89,50.66,50.70
01/08/2010,1900,50.70,50.75,50.60,50.65
01/08/2010,2000,50.65,50.65,50.47,50.52
01/08/2010,2020,50.52,50.85,50.52,50.72
01/11/2010,300,51.28,51.29,51.17,51.21
01/11/2010,400,51.21,51.25,51.17,51.21
01/11/2010,500,51.24,51.26,51.17,51.17
01/11/2010,600,51.17,51.24,51.08,51.10
01/11/2010,700,51.08,51.15,50.91,50.97
01/11/2010,800,50.97,51.03,50.96,50.96
01/11/2010,900,50.96,50.96,50.87,50.94
01/11/2010,1000,50.95,51.04,50.95,51.02
01/11/2010,1100,51.00,51.08,50.98,51.08
01/11/2010,1200,51.08,51.10,51.02,51.10
01/11/2010,1300,51.10,51.15,51.07,51.15
01/11/2010,1400,51.15,51.22,51.09,51.09
01/11/2010,1500,51.14,51.14,51.07,51.09
01/11/2010,1700,51.17,51.17,50.49,50.65
01/11/2010,1800,50.65,50.71,50.41,50.45
01/11/2010,1900,50.44,50.55,50.41,50.43
01/11/2010,2000,50.43,50.48,50.30,50.45
01/11/2010,2020,50.45,50.49,50.29,50.44
01/12/2010,300,50.51,50.51,50.42,50.43
01/12/2010,400,50.42,50.45,50.38,50.38
01/12/2010,500,50.41,50.51,50.41,50.42
01/12/2010,600,50.42,50.42,50.36,50.36
01/12/2010,700,50.45,50.51,50.42,50.51
01/12/2010,800,50.50,50.61,50.49,50.57
01/12/2010,900,50.57,50.61,50.52,50.57
01/12/2010,1000,50.54,50.54,50.44,50.53
01/12/2010,1100,50.53,50.53,50.40,50.41
01/12/2010,1200,50.45,50.45,50.44,50.45
01/12/2010,1300,50.43,50.43,50.06,50.16
01/12/2010,1400,50.15,50.20,50.00,50.15
01/12/2010,1500,50.16,50.16,50.11,50.12
01/12/2010,1700,49.91,49.92,49.07,49.56
01/12/2010,1800,49.55,49.61,49.34,49.38
01/12/2010,1900,49.37,49.40,49.27,49.27
01/12/2010,2000,49.28,49.36,49.19,49.26
01/12/2010,2020,49.26,49.43,49.22,49.43
01/13/2010,300,49.36,49.51,49.22,49.51
01/13/2010,400,49.51,49.52,49.39,49.47
01/13/2010,500,49.47,49.55,49.46,49.47
01/13/2010,600,49.45,49.52,49.45,49.50
01/13/2010,700,49.46,49.46,49.28,49.29
01/13/2010,800,49.34,49.40,49.27,49.36
01/13/2010,900,49.36,49.36,49.22,49.31
01/13/2010,1000,49.32,49.36,49.25,49.25
01/13/2010,1100,49.36,49.46,49.29,49.41
01/13/2010,1200,49.39,49.48,49.31,49.33
01/13/2010,1300,49.31,49.40,49.31,49.39
01/13/2010,1400,49.40,49.49,49.40,49.44
01/13/2010,1500,49.46,49.49,49.44,49.49
01/13/2010,1700,49.41,49.45,49.20,49.29
01/13/2010,1800,49.29,49.43,49.26,49.38
01/13/2010,1900,49.38,49.65,49.34,49.50
01/13/2010,2000,49.51,49.59,49.45,49.54
01/13/2010,2020,49.54,49.94,49.54,49.93
01/14/2010,300,49.88,49.88,49.61,49.62
01/14/2010,400,49.65,49.91,49.65,49.70
01/14/2010,500,49.69,49.73,49.64,49.68
01/14/2010,600,49.68,49.73,49.68,49.68
01/14/2010,700,49.72,49.81,49.72,49.78
01/14/2010,800,49.73,49.78,49.67,49.67
01/14/2010,900,49.67,49.72,49.56,49.56
01/14/2010,1000,49.57,49.63,49.56,49.63
01/14/2010,1100,49.61,49.63,49.60,49.61
01/14/2010,1200,49.61,49.73,49.60,49.67
01/14/2010,1300,49.66,49.75,49.65,49.66
01/14/2010,1400,49.65,49.71,49.60,49.69
01/14/2010,1500,49.69,49.70,49.64,49.70
01/14/2010,1700,49.88,49.88,49.33,49.38
01/14/2010,1800,49.38,49.39,49.05,49.06
01/14/2010,1900,49.06,49.20,49.05,49.11
01/14/2010,2000,49.12,49.28,49.10,49.23
01/14/2010,2020,49.24,49.46,49.21,49.39
01/15/2010,300,49.36,49.48,49.34,49.47
01/15/2010,400,49.47,49.48,49.36,49.40
01/15/2010,500,49.44,49.46,49.42,49.46
01/15/2010,600,49.45,49.46,49.23,49.24
01/15/2010,700,49.26,49.28,49.20,49.21
01/15/2010,800,49.20,49.26,49.20,49.24
01/15/2010,900,49.25,49.36,49.24,49.35
01/15/2010,1000,49.34,49.34,49.20,49.29
01/15/2010,1100,49.30,49.36,49.25,49.30
01/15/2010,1200,49.30,49.34,49.25,49.31
01/15/2010,1300,49.30,49.46,49.27,49.38
01/15/2010,1400,49.38,49.41,49.33,49.37
01/15/2010,1500,49.38,49.41,49.31,49.36
01/15/2010,1700,49.27,49.27,49.05,49.06
01/15/2010,1800,49.07,49.09,48.71,48.83
01/15/2010,1900,48.82,48.91,48.75,48.77
01/15/2010,2000,48.77,48.80,48.62,48.62
01/15/2010,2020,48.62,48.63,48.45,48.48
01/19/2010,300,48.85,48.94,48.76,48.83
01/19/2010,400,48.75,48.82,48.74,48.75
01/19/2010,500,48.75,48.75,48.65,48.71
01/19/2010,600,48.69,48.71,48.69,48.71
01/19/2010,700,48.67,48.73,48.67,48.73
01/19/2010,800,48.72,48.78,48.68,48.68
01/19/2010,900,48.73,48.76,48.64,48.66
01/19/2010,1000,48.67,48.80,48.67,48.78
01/19/2010,1100,48.76,48.80,48.49,48.52
01/19/2010,1200,48.52,48.60,48.52,48.56
01/19/2010,1300,48.54,48.60,48.52,48.52
01/19/2010,1400,48.52,48.58,48.30,48.31
01/19/2010,1500,48.31,48.39,48.29,48.30
01/19/2010,1700,48.29,48.41,48.07,48.29
01/19/2010,1800,48.29,48.43,48.16,48.23
01/19/2010,1900,48.21,48.40,48.14,48.29
01/19/2010,2000,48.28,48.39,48.25,48.33
01/19/2010,2020,48.33,48.46,48.14,48.15
01/20/2010,300,48.38,48.51,48.19,48.22
01/20/2010,400,48.21,48.21,48.11,48.21
01/20/2010,500,48.21,48.26,48.15,48.17
01/20/2010,600,48.17,48.18,48.15,48.18
01/20/2010,700,48.18,48.18,48.13,48.14
01/20/2010,800,48.14,48.19,48.14,48.14
01/20/2010,900,48.14,48.19,48.13,48.13
01/20/2010,1000,48.15,48.23,48.04,48.20
01/20/2010,1100,48.19,48.29,48.18,48.25
01/20/2010,1200,48.24,48.26,48.20,48.24
01/20/2010,1300,48.24,48.24,48.06,48.09
01/20/2010,1400,48.10,48.11,47.98,48.02
01/20/2010,1500,48.01,48.04,47.97,47.97
01/20/2010,1700,47.85,47.85,47.41,47.50
01/20/2010,1800,47.50,47.64,47.46,47.49
01/20/2010,1900,47.49,47.54,47.28,47.50
01/20/2010,2000,47.48,47.62,47.45,47.58
01/20/2010,2020,47.57,47.68,47.43,47.51
01/21/2010,300,47.76,47.92,47.73,47.81
01/21/2010,400,47.81,47.86,47.72,47.72
01/21/2010,500,47.75,47.82,47.74,47.77
01/21/2010,600,47.77,47.80,47.76,47.80
01/21/2010,700,47.77,47.91,47.76,47.91
01/21/2010,800,47.89,48.04,47.78,47.99
01/21/2010,900,48.03,48.20,48.02,48.06
01/21/2010,1000,48.06,48.12,48.06,48.09
01/21/2010,1100,48.09,48.09,47.97,48.01
01/21/2010,1200,48.01,48.09,47.90,48.02
01/21/2010,1300,48.02,48.02,47.96,47.96
01/21/2010,1400,47.96,48.00,47.92,47.92
01/21/2010,1500,47.94,47.97,47.92,47.95
01/21/2010,1700,47.85,48.01,47.79,47.79
01/21/2010,1800,47.80,47.87,47.63,47.76
01/21/2010,1900,47.76,47.83,47.66,47.74
01/21/2010,2000,47.75,47.83,47.72,47.79
01/21/2010,2020,47.80,47.87,47.75,47.83
01/22/2010,300,47.81,47.86,47.73,47.81
01/22/2010,400,47.81,47.92,47.73,47.75
01/22/2010,500,47.75,47.75,47.72,47.72
01/22/2010,600,47.73,47.74,47.71,47.72
01/22/2010,700,47.71,47.73,47.57,47.58
01/22/2010,800,47.57,48.04,47.57,48.04
01/22/2010,900,48.05,48.05,47.92,47.92
01/22/2010,1000,47.89,47.94,47.87,47.88
01/22/2010,1100,47.88,47.89,47.83,47.87
01/22/2010,1200,47.88,47.96,47.88,47.91
01/22/2010,1300,47.91,47.94,47.71,47.71
01/22/2010,1400,47.74,47.84,47.73,47.78
01/22/2010,1500,47.75,47.78,47.71,47.74
01/22/2010,1700,47.72,48.01,47.57,47.70
01/22/2010,1800,47.69,47.83,47.62,47.68
01/22/2010,1900,47.69,47.79,47.69,47.74
01/22/2010,2000,47.73,47.77,47.57,47.61
01/22/2010,2020,47.60,47.70,47.50,47.67
01/25/2010,300,47.68,47.88,47.67,47.88
01/25/2010,400,47.81,47.88,47.80,47.83
01/25/2010,500,47.79,47.79,47.71,47.72
01/25/2010,600,47.74,47.80,47.74,47.76
01/25/2010,700,47.81,47.92,47.81,47.92
01/25/2010,800,47.91,47.92,47.86,47.86
01/25/2010,900,47.86,47.86,47.78,47.79
01/25/2010,1000,47.81,47.86,47.71,47.86
01/25/2010,1100,47.79,47.91,47.72,47.88
01/25/2010,1200,47.86,47.95,47.83,47.91
01/25/2010,1300,47.92,47.92,47.85,47.89
01/25/2010,1400,47.88,47.90,47.84,47.84
01/25/2010,1500,47.84,47.87,47.80,47.80
01/25/2010,1700,47.71,47.88,47.60,47.67
01/25/2010,1800,47.67,47.69,47.58,47.60
01/25/2010,1900,47.59,47.68,47.58,47.63
01/25/2010,2000,47.64,47.67,47.19,47.35
01/25/2010,2020,47.35,47.51,47.35,47.48
01/26/2010,300,47.65,47.70,47.56,47.56
01/26/2010,400,47.54,47.58,47.38,47.52
01/26/2010,500,47.52,47.52,47.34,47.34
01/26/2010,600,47.40,47.44,47.36,47.42
01/26/2010,700,47.41,47.45,47.36,47.37
01/26/2010,800,47.40,47.43,47.36,47.36
01/26/2010,900,47.37,47.39,47.29,47.32
01/26/2010,1000,47.29,47.35,47.28,47.30
01/26/2010,1100,47.28,47.30,47.17,47.17
01/26/2010,1200,47.18,47.33,47.17,47.28
01/26/2010,1300,47.29,47.30,47.20,47.20
01/26/2010,1400,47.20,47.26,47.13,47.17
01/26/2010,1500,47.18,47.23,47.16,47.16
01/26/2010,1700,47.16,47.65,47.06,47.54
01/26/2010,1800,47.53,47.83,47.50,47.58
01/26/2010,1900,47.58,47.63,47.41,47.49
01/26/2010,2000,47.49,47.56,47.45,47.55
01/26/2010,2020,47.56,47.71,47.51,47.67
01/27/2010,300,47.57,47.67,47.50,47.56
01/27/2010,400,47.61,47.68,47.56,47.59
01/27/2010,500,47.59,47.65,47.59,47.65
01/27/2010,600,47.61,47.67,47.60,47.66
01/27/2010,700,47.63,47.64,47.47,47.47
01/27/2010,800,47.53,47.66,47.51,47.66
01/27/2010,900,47.66,47.70,47.47,47.53
01/27/2010,1000,47.50,47.54,47.43,47.54
01/27/2010,1100,47.53,47.63,47.53,47.61
01/27/2010,1200,47.61,47.63,47.53,47.53
01/27/2010,1300,47.54,47.55,47.49,47.49
01/27/2010,1400,47.50,47.53,47.46,47.50
01/27/2010,1500,47.50,47.50,47.45,47.45
01/27/2010,1700,47.45,47.51,47.25,47.46
01/27/2010,1800,47.45,47.55,47.42,47.46
01/27/2010,1900,47.46,47.48,47.27,47.28
01/27/2010,2000,47.28,47.29,47.16,47.23
01/27/2010,2020,47.24,47.36,47.16,47.31
01/28/2010,300,47.25,47.33,47.18,47.25
01/28/2010,400,47.25,47.27,47.09,47.23
01/28/2010,500,47.25,47.36,47.21,47.36
01/28/2010,600,47.36,47.36,47.30,47.35
01/28/2010,700,47.36,47.45,47.30,47.30
01/28/2010,800,47.28,47.28,47.21,47.21
01/28/2010,900,47.25,47.28,47.25,47.28
01/28/2010,1000,47.30,47.67,47.30,47.66
01/28/2010,1100,47.65,47.67,47.52,47.56
01/28/2010,1200,47.56,47.57,47.46,47.46
01/28/2010,1300,47.46,47.52,47.44,47.45
01/28/2010,1400,47.44,47.57,47.42,47.47
01/28/2010,1500,47.48,47.48,47.42,47.42
01/28/2010,1700,47.39,47.55,47.22,47.33
01/28/2010,1800,47.33,47.34,46.98,47.15
01/28/2010,1900,47.15,47.15,46.78,47.00
01/28/2010,2000,47.02,47.23,46.97,47.18
01/28/2010,2020,47.19,47.35,47.12,47.14
01/29/2010,300,47.17,47.33,47.17,47.27
01/29/2010,400,47.27,47.38,47.27,47.37
01/29/2010,500,47.37,47.43,47.33,47.34
01/29/2010,600,47.34,47.34,47.23,47.23
01/29/2010,700,47.21,47.23,47.10,47.11
01/29/2010,800,47.12,47.15,47.03,47.03
01/29/2010,900,47.03,47.12,46.99,47.09
01/29/2010,1000,47.08,47.15,47.05,47.15
01/29/2010,1100,47.13,47.28,47.10,47.16
01/29/2010,1200,47.15,47.25,47.15,47.17
01/29/2010,1300,47.17,47.32,47.15,47.21
01/29/2010,1400,47.20,47.25,47.15,47.19
01/29/2010,1500,47.21,47.24,47.15,47.17
01/29/2010,1700,47.24,47.49,47.21,47.44
01/29/2010,1800,47.43,47.46,47.01,47.07
01/29/2010,1900,47.07,47.26,47.06,47.14
01/29/2010,2000,47.13,47.16,46.99,47.11
01/29/2010,2020,47.09,47.21,46.96,47.12
02/01/2010,300,47.16,47.23,46.93,46.96
02/01/2010,400,46.93,46.97,46.81,46.83
02/01/2010,500,46.83,46.94,46.77,46.94
02/01/2010,600,46.94,47.00,46.89,46.95
02/01/2010,700,46.89,46.89,46.84,46.86
02/01/2010,800,46.84,46.89,46.76,46.81
02/01/2010,900,46.78,46.85,46.76,46.82
02/01/2010,1000,46.82,46.89,46.80,46.83
02/01/2010,1100,46.85,46.95,46.82,46.88
02/01/2010,1200,46.89,46.96,46.89,46.92
02/01/2010,1300,46.91,46.97,46.89,46.97
02/01/2010,1400,46.96,47.02,46.96,46.96
02/01/2010,1500,46.99,47.03,46.95,47.00
02/01/2010,1700,47.02,47.38,47.01,47.38
02/01/2010,1800,47.36,47.47,47.33,47.33
02/01/2010,1900,47.33,47.36,47.19,47.23
02/01/2010,2000,47.23,47.44,47.21,47.43
02/01/2010,2020,47.42,47.44,47.20,47.22
02/02/2010,300,47.43,47.56,47.23,47.30
02/02/2010,400,47.31,47.38,47.23,47.23
02/02/2010,500,47.24,47.26,47.15,47.15
02/02/2010,600,47.16,47.20,47.14,47.19
02/02/2010,700,47.16,47.16,47.03,47.03
02/02/2010,800,47.06,47.10,46.96,46.98
02/02/2010,900,46.98,47.14,46.96,47.11
02/02/2010,1000,47.12,47.15,47.08,47.15
02/02/2010,1100,47.15,47.37,47.14,47.31
02/02/2010,1200,47.36,47.44,47.36,47.41
02/02/2010,1300,47.40,47.41,47.32,47.39
02/02/2010,1400,47.39,47.46,47.37,47.45
02/02/2010,1500,47.45,47.45,47.40,47.40
02/02/2010,1700,47.46,47.80,47.46,47.70
02/02/2010,1800,47.69,47.91,47.61,47.84
02/02/2010,1900,47.85,48.17,47.80,48.11
02/02/2010,2000,48.11,48.32,48.03,48.27
02/02/2010,2020,48.27,48.46,48.19,48.44
02/03/2010,300,48.29,48.32,48.03,48.09
02/03/2010,400,48.08,48.08,47.93,48.00
02/03/2010,500,47.99,48.13,47.98,48.04
02/03/2010,600,48.04,48.15,48.02,48.15
02/03/2010,700,48.11,48.15,48.07,48.15
02/03/2010,800,48.15,48.17,48.11,48.17
02/03/2010,900,48.17,48.44,48.16,48.31
02/03/2010,1000,48.34,48.41,48.32,48.37
02/03/2010,1100,48.37,48.45,48.30,48.42
02/03/2010,1200,48.42,48.49,48.40,48.44
02/03/2010,1300,48.44,48.47,48.39,48.47
02/03/2010,1400,48.47,48.48,48.40,48.48
02/03/2010,1500,48.48,48.48,48.39,48.39
02/03/2010,1700,48.32,48.33,48.00,48.21
02/03/2010,1800,48.21,48.33,47.95,47.96
02/03/2010,1900,47.96,48.03,47.83,47.89
02/03/2010,2000,47.89,48.05,47.77,47.84
02/03/2010,2020,47.83,48.09,47.68,48.09
02/04/2010,300,47.97,47.98,47.83,47.95
02/04/2010,400,47.93,48.05,47.90,48.05
02/04/2010,500,48.04,48.10,48.00,48.03
02/04/2010,600,48.03,48.07,48.02,48.02
02/04/2010,700,48.03,48.09,48.03,48.08
02/04/2010,800,48.04,48.04,47.90,47.99
02/04/2010,900,47.94,48.12,47.90,48.11
02/04/2010,1000,48.09,48.29,48.06,48.29
02/04/2010,1100,48.29,48.32,48.21,48.26
02/04/2010,1200,48.26,48.37,48.22,48.28
02/04/2010,1300,48.29,48.36,48.28,48.35
02/04/2010,1400,48.34,48.40,48.34,48.36
02/04/2010,1500,48.36,48.39,48.33,48.38
02/04/2010,1700,47.97,48.15,47.65,48.07
02/04/2010,1800,48.07,48.18,47.80,47.92
02/04/2010,1900,47.92,48.08,47.85,47.91
02/04/2010,2000,47.88,47.97,47.77,47.79
02/04/2010,2020,47.79,48.11,47.76,48.10
02/05/2010,300,48.06,48.11,47.99,48.05
02/05/2010,400,48.06,48.07,48.01,48.02
02/05/2010,500,48.02,48.07,47.97,48.01
02/05/2010,600,48.04,48.08,48.01,48.08
02/05/2010,700,48.06,48.10,48.01,48.01
02/05/2010,800,48.03,48.18,48.02,48.18
02/05/2010,900,48.18,48.21,48.09,48.09
02/05/2010,1000,48.09,48.09,47.94,47.94
02/05/2010,1100,47.93,47.99,47.89,47.95
02/05/2010,1200,47.95,48.08,47.94,48.08
02/05/2010,1300,48.08,48.09,48.02,48.09
02/05/2010,1400,48.09,48.11,48.07,48.09
02/05/2010,1500,48.07,48.12,48.06,48.12
02/05/2010,1700,48.07,48.25,47.92,48.13
02/05/2010,1800,48.12,48.21,47.65,47.99
02/05/2010,1900,47.99,48.08,47.81,47.93
02/05/2010,2000,47.93,47.94,47.77,47.82
02/05/2010,2020,47.83,48.06,47.81,48.01
02/08/2010,300,48.39,48.40,48.23,48.31
02/08/2010,400,48.24,48.31,48.24,48.27
02/08/2010,500,48.27,48.34,48.27,48.34
02/08/2010,600,48.34,48.36,48.31,48.31
02/08/2010,700,48.33,48.39,48.30,48.36
02/08/2010,800,48.34,48.36,48.25,48.35
02/08/2010,900,48.34,48.39,48.30,48.34
02/08/2010,1000,48.34,48.39,48.30,48.36
02/08/2010,1100,48.36,48.41,48.34,48.35
02/08/2010,1200,48.35,48.41,48.32,48.40
02/08/2010,1300,48.37,48.73,48.37,48.47
02/08/2010,1400,48.48,48.48,48.35,48.43
02/08/2010,1500,48.44,48.51,48.42,48.51
02/08/2010,1700,48.59,49.02,48.48,49.02
02/08/2010,1800,49.03,49.43,48.95,49.38
02/08/2010,1900,49.37,49.40,48.96,48.96
02/08/2010,2000,48.96,48.97,48.80,48.89
02/08/2010,2020,48.90,48.95,48.72,48.86
02/09/2010,300,49.00,49.00,48.79,48.82
02/09/2010,400,48.83,48.84,48.78,48.82
02/09/2010,500,48.82,48.82,48.81,48.81
02/09/2010,600,48.82,48.83,48.79,48.83
02/09/2010,700,48.82,48.87,48.77,48.79
02/09/2010,800,48.78,48.85,48.73,48.78
02/09/2010,900,48.80,48.88,48.80,48.84
02/09/2010,1000,48.85,48.88,48.82,48.82
02/09/2010,1100,48.87,49.02,48.87,49.02
02/09/2010,1200,49.01,49.03,48.97,49.00
02/09/2010,1300,49.00,49.02,48.95,48.96
02/09/2010,1400,48.98,49.06,48.94,49.05
02/09/2010,1500,49.06,49.13,49.06,49.13
02/09/2010,1700,49.19,49.31,48.76,48.93
02/09/2010,1800,48.95,49.14,48.72,49.08
02/09/2010,1900,49.06,49.28,49.02,49.18
02/09/2010,2000,49.19,49.58,49.19,49.51
02/09/2010,2020,49.52,49.54,49.31,49.39
02/10/2010,300,49.31,49.31,49.17,49.20
02/10/2010,400,49.22,49.25,49.17,49.18
02/10/2010,500,49.19,49.20,49.12,49.16
02/10/2010,600,49.14,49.17,49.12,49.12
02/10/2010,700,49.13,49.17,49.00,49.00
02/10/2010,800,49.01,49.15,48.95,49.10
02/10/2010,900,49.10,49.12,49.01,49.05
02/10/2010,1000,49.03,49.11,49.01,49.07
02/10/2010,1100,49.10,49.13,49.09,49.11
02/10/2010,1200,49.11,49.13,49.10,49.13
02/10/2010,1300,49.11,49.14,49.10,49.11
02/10/2010,1400,49.11,49.13,49.06,49.06
02/10/2010,1500,49.07,49.09,49.01,49.01
02/10/2010,1700,48.96,49.40,48.88,49.26
02/10/2010,1800,49.28,49.35,49.17,49.35
02/10/2010,1900,49.35,49.48,49.24,49.28
02/10/2010,2000,49.27,49.36,49.10,49.13
02/10/2010,2020,49.13,49.38,49.13,49.26
02/11/2010,300,49.51,49.57,49.43,49.56
02/11/2010,400,49.56,49.64,49.49,49.49
02/11/2010,500,49.49,49.53,49.44,49.50
02/11/2010,600,49.51,49.51,49.39,49.39
02/11/2010,700,49.46,49.51,49.45,49.45
02/11/2010,800,49.47,49.51,49.39,49.46
02/11/2010,900,49.46,49.46,49.39,49.40
02/11/2010,1000,49.41,49.57,49.39,49.50
02/11/2010,1100,49.48,49.48,49.36,49.45
02/11/2010,1200,49.46,49.57,49.44,49.57
02/11/2010,1300,49.57,49.58,49.52,49.56
02/11/2010,1400,49.56,49.60,49.56,49.57
02/11/2010,1500,49.59,49.59,49.52,49.55
02/11/2010,1700,49.48,49.52,49.00,49.02
02/11/2010,1800,49.02,49.24,48.92,49.18
02/11/2010,1900,49.17,49.20,49.04,49.14
02/11/2010,2000,49.14,49.23,49.08,49.18
02/11/2010,2020,49.20,49.26,49.17,49.18
02/12/2010,300,49.00,49.01,48.81,48.91
02/12/2010,400,48.86,48.90,48.83,48.88
02/12/2010,500,48.87,48.88,48.84,48.86
02/12/2010,600,48.86,48.90,48.84,48.90
02/12/2010,700,48.87,48.90,48.85,48.89
02/12/2010,800,48.90,48.90,48.88,48.90
02/12/2010,900,48.89,48.91,48.89,48.89
02/12/2010,1000,48.89,48.95,48.87,48.95
02/12/2010,1100,48.96,48.98,48.88,48.88
02/12/2010,1200,48.88,48.88,48.78,48.83
02/12/2010,1300,48.81,48.95,48.79,48.95
02/12/2010,1400,48.95,49.01,48.94,48.94
02/12/2010,1500,48.94,49.01,48.91,48.93
02/12/2010,1700,48.80,48.80,48.47,48.65
02/12/2010,1800,48.63,48.78,48.52,48.72
02/12/2010,1900,48.73,48.93,48.71,48.74
02/12/2010,2000,48.75,48.79,48.62,48.74
02/12/2010,2020,48.75,48.83,48.69,48.81
02/16/2010,300,48.84,48.91,48.80,48.91
02/16/2010,400,48.89,49.13,48.89,49.01
02/16/2010,500,49.00,49.05,48.97,49.02
02/16/2010,600,48.96,49.05,48.96,49.01
02/16/2010,700,49.04,49.05,48.96,49.05
02/16/2010,800,49.05,49.05,48.97,49.04
02/16/2010,900,49.05,49.06,49.01,49.06
02/16/2010,1000,49.06,49.24,49.06,49.18
02/16/2010,1100,49.17,49.19,49.15,49.15
02/16/2010,1200,49.15,49.17,49.14,49.14
02/16/2010,1300,49.16,49.16,49.10,49.13
02/16/2010,1400,49.14,49.21,49.13,49.21
02/16/2010,1500,49.21,49.26,49.17,49.25
02/16/2010,1700,49.25,49.89,49.24,49.80
02/16/2010,1800,49.81,49.98,49.71,49.83
02/16/2010,1900,49.83,49.89,49.71,49.78
02/16/2010,2000,49.78,49.92,49.75,49.86
02/16/2010,2020,49.86,49.91,49.69,49.85
02/17/2010,300,49.84,49.86,49.84,49.84
02/17/2010,400,49.84,49.84,49.75,49.75
02/17/2010,500,49.73,49.76,49.71,49.76
02/17/2010,600,49.72,49.77,49.70,49.77
02/17/2010,700,49.74,49.76,49.73,49.73
02/17/2010,800,49.73,49.77,49.71,49.77
02/17/2010,900,49.72,49.77,49.66,49.77
02/17/2010,1000,49.73,49.89,49.71,49.81
02/17/2010,1100,49.86,49.89,49.81,49.85
02/17/2010,1200,49.85,49.87,49.81,49.85
02/17/2010,1300,49.83,49.84,49.80,49.81
02/17/2010,1400,49.82,49.82,49.76,49.76
02/17/2010,1500,49.80,49.80,49.77,49.80
02/17/2010,1700,49.67,49.81,49.51,49.65
02/17/2010,1800,49.66,49.84,49.56,49.66
02/17/2010,1900,49.67,49.80,49.67,49.76
02/17/2010,2000,49.77,49.80,49.47,49.54
02/17/2010,2020,49.53,49.67,49.48,49.66
02/18/2010,300,49.57,49.63,49.57,49.63
02/18/2010,400,49.59,49.66,49.59,49.59
02/18/2010,500,49.59,49.69,49.57,49.65
02/18/2010,700,49.68,49.70,49.65,49.70
02/18/2010,800,49.66,49.66,49.64,49.64
02/18/2010,900,49.64,49.64,49.55,49.62
02/18/2010,1000,49.61,49.66,49.53,49.66
02/18/2010,1100,49.70,49.70,49.59,49.67
02/18/2010,1200,49.66,49.67,49.59,49.59
02/18/2010,1300,49.59,49.59,49.46,49.54
02/18/2010,1400,49.54,49.62,49.46,49.62
02/18/2010,1500,49.61,49.62,49.55,49.55
02/18/2010,1700,49.76,49.88,49.64,49.73
02/18/2010,1800,49.72,49.86,49.64,49.77
02/18/2010,1900,49.77,49.78,49.49,49.61
02/18/2010,2000,49.63,49.67,49.60,49.61
02/18/2010,2020,49.61,49.70,49.56,49.64
02/19/2010,300,49.24,49.31,49.24,49.28
02/19/2010,400,49.28,49.28,49.17,49.23
02/19/2010,500,49.26,49.36,49.21,49.34
02/19/2010,600,49.28,49.35,49.26,49.33
02/19/2010,700,49.29,49.33,49.29,49.31
02/19/2010,800,49.30,49.30,49.17,49.25
02/19/2010,900,49.28,49.31,49.20,49.20
02/19/2010,1000,49.21,49.32,49.18,49.32
02/19/2010,1100,49.32,49.38,49.28,49.36
02/19/2010,1200,49.36,49.37,49.35,49.37
02/19/2010,1300,49.34,49.36,49.33,49.36
02/19/2010,1400,49.34,49.38,49.29,49.38
02/19/2010,1500,49.35,49.39,49.30,49.34
02/19/2010,1700,49.46,49.64,49.28,49.49
02/19/2010,1800,49.48,49.67,49.48,49.60
02/19/2010,1900,49.62,49.70,49.55,49.59
02/19/2010,2000,49.59,49.69,49.54,49.58
02/19/2010,2020,49.56,49.67,49.52,49.59
02/22/2010,300,49.72,49.85,49.70,49.84
02/22/2010,400,49.84,49.85,49.73,49.73
02/22/2010,500,49.78,49.81,49.78,49.81
02/22/2010,600,49.75,49.77,49.75,49.77
02/22/2010,700,49.76,49.79,49.76,49.79
02/22/2010,800,49.75,49.75,49.75,49.75
02/22/2010,900,49.75,49.76,49.75,49.75
02/22/2010,1000,49.82,49.86,49.72,49.73
02/22/2010,1100,49.72,49.85,49.71,49.80
02/22/2010,1200,49.81,49.82,49.75,49.81
02/22/2010,1300,49.76,49.90,49.74,49.85
02/22/2010,1400,49.85,49.86,49.79,49.84
02/22/2010,1500,49.85,49.87,49.79,49.81
02/22/2010,1700,49.73,49.74,49.50,49.53
02/22/2010,1800,49.53,49.56,49.48,49.52
02/22/2010,1900,49.53,49.74,49.52,49.65
02/22/2010,2000,49.63,49.73,49.61,49.62
02/22/2010,2020,49.63,49.80,49.62,49.76
02/23/2010,300,49.75,49.75,49.65,49.73
02/23/2010,400,49.73,49.81,49.73,49.80
02/23/2010,500,49.81,49.81,49.80,49.81
02/23/2010,600,49.81,49.83,49.80,49.83
02/23/2010,700,49.83,49.86,49.82,49.86
02/23/2010,800,49.86,49.91,49.83,49.84
02/23/2010,900,49.84,49.93,49.84,49.91
02/23/2010,1000,49.92,49.92,49.84,49.84
02/23/2010,1100,49.85,49.87,49.85,49.86
02/23/2010,1200,49.86,49.86,49.78,49.81
02/23/2010,1300,49.78,49.78,49.54,49.55
02/23/2010,1400,49.59,49.69,49.59,49.66
02/23/2010,1500,49.68,49.68,49.60,49.60
02/23/2010,1700,49.50,49.60,49.34,49.54
02/23/2010,1800,49.54,49.79,49.54,49.72
02/23/2010,1900,49.71,49.76,49.46,49.53
02/23/2010,2000,49.55,49.59,49.30,49.35
02/23/2010,2020,49.31,49.37,49.26,49.29
02/24/2010,300,49.32,49.47,49.32,49.42
02/24/2010,400,49.40,49.44,49.36,49.44
02/24/2010,500,49.44,49.46,49.41,49.46
02/24/2010,600,49.43,49.43,49.43,49.43
02/24/2010,700,49.47,49.47,49.47,49.47
02/24/2010,800,49.47,49.47,49.47,49.47
02/24/2010,900,49.36,49.36,49.36,49.36
02/24/2010,1000,49.36,49.39,49.30,49.30
02/24/2010,1100,49.26,49.32,49.26,49.32
02/24/2010,1200,49.30,49.30,49.25,49.29
02/24/2010,1300,49.29,49.34,49.29,49.31
02/24/2010,1400,49.35,49.37,49.35,49.37
02/24/2010,1500,49.32,49.32,49.32,49.32
02/24/2010,1700,49.42,49.65,49.31,49.51
02/24/2010,1800,49.50,49.53,49.34,49.49
02/24/2010,1900,49.48,49.48,49.36,49.43
02/24/2010,2000,49.42,49.61,49.36,49.56
02/24/2010,2020,49.59,49.87,49.58,49.82
02/25/2010,300,50.06,50.09,49.92,49.99
02/25/2010,400,49.91,49.91,49.78,49.78
02/25/2010,500,49.77,49.79,49.71,49.75
02/25/2010,600,49.75,49.75,49.71,49.71
02/25/2010,700,49.69,49.69,49.61,49.61
02/25/2010,800,49.62,49.69,49.62,49.69
02/25/2010,900,49.64,49.69,49.64,49.69
02/25/2010,1000,49.67,49.71,49.65,49.71
02/25/2010,1100,49.72,49.72,49.70,49.70
02/25/2010,1200,49.75,49.75,49.71,49.71
02/25/2010,1300,49.71,49.71,49.71,49.71
02/25/2010,1400,49.77,49.77,49.72,49.76
02/25/2010,1500,49.77,49.79,49.73,49.73
02/25/2010,1700,49.50,49.54,49.39,49.41
02/25/2010,1800,49.39,49.41,49.21,49.34
02/25/2010,1900,49.36,49.46,49.32,49.46
02/25/2010,2000,49.49,49.55,49.42,49.44
02/25/2010,2020,49.48,49.55,49.41,49.52
02/26/2010,300,49.57,49.60,49.50,49.60
02/26/2010,400,49.60,49.68,49.54,49.62
02/26/2010,500,49.61,49.67,49.61,49.61
02/26/2010,600,49.66,49.68,49.58,49.68
02/26/2010,700,49.68,49.72,49.68,49.72
02/26/2010,800,49.72,49.72,49.60,49.72
02/26/2010,900,49.72,49.72,49.60,49.60
02/26/2010,1000,49.60,49.66,49.60,49.66
02/26/2010,1100,49.63,49.76,49.62,49.76
02/26/2010,1200,49.72,49.76,49.72,49.76
02/26/2010,1300,49.76,49.76,49.74,49.76
02/26/2010,1400,49.76,49.77,49.72,49.73
02/26/2010,1500,49.73,49.75,49.72,49.75
02/26/2010,1700,49.85,50.01,49.77,49.88
02/26/2010,1800,49.87,50.23,49.85,50.18
02/26/2010,1900,50.19,50.22,50.02,50.09
02/26/2010,2000,50.08,50.41,50.06,50.39
02/26/2010,2020,50.39,50.40,50.13,50.30
03/01/2010,300,50.50,50.50,50.17,50.30
03/01/2010,400,50.18,50.33,50.13,50.27
03/01/2010,500,50.27,50.33,50.17,50.29
03/01/2010,600,50.24,50.36,50.24,50.36
03/01/2010,700,50.36,50.46,50.32,50.32
03/01/2010,800,50.32,50.32,50.17,50.23
03/01/2010,900,50.23,50.27,50.20,50.27
03/01/2010,1000,50.29,50.40,50.25,50.37
03/01/2010,1100,50.40,50.46,50.37,50.46
03/01/2010,1200,50.43,50.47,50.31,50.31
03/01/2010,1300,50.30,50.40,50.22,50.31
03/01/2010,1400,50.20,50.30,50.10,50.10
03/01/2010,1500,50.13,50.16,50.05,50.16
03/01/2010,1700,50.04,50.43,50.02,50.28
03/01/2010,1800,50.29,50.61,50.29,50.51
03/01/2010,1900,50.51,50.58,50.33,50.41
03/01/2010,2000,50.40,50.47,50.25,50.42
03/01/2010,2020,50.42,50.52,50.41,50.50
03/02/2010,300,50.41,50.42,50.33,50.40
03/02/2010,400,50.41,50.49,50.40,50.40
03/02/2010,500,50.39,50.43,50.37,50.37
03/02/2010,600,50.37,50.40,50.36,50.40
03/02/2010,700,50.38,50.38,50.32,50.32
03/02/2010,800,50.37,50.39,50.31,50.33
03/02/2010,900,50.29,50.35,50.25,50.35
03/02/2010,1000,50.35,50.37,50.28,50.28
03/02/2010,1100,50.34,50.38,50.27,50.33
03/02/2010,1200,50.32,50.41,50.28,50.32
03/02/2010,1300,50.31,50.47,50.29,50.46
03/02/2010,1400,50.46,50.48,50.38,50.42
03/02/2010,1500,50.42,50.42,50.39,50.39
03/02/2010,1700,50.42,50.66,50.42,50.56
03/02/2010,1800,50.58,50.68,50.37,50.68
03/02/2010,1900,50.68,50.82,50.57,50.80
03/02/2010,2000,50.81,50.91,50.75,50.88
03/02/2010,2020,50.89,50.92,50.70,50.70
03/03/2010,300,50.76,50.80,50.64,50.65
03/03/2010,400,50.69,50.72,50.69,50.69
03/03/2010,500,50.72,50.72,50.64,50.65
03/03/2010,600,50.65,50.69,50.65,50.69
03/03/2010,700,50.71,50.72,50.70,50.72
03/03/2010,800,50.74,50.82,50.72,50.80
03/03/2010,900,50.81,50.82,50.77,50.82
03/03/2010,1000,50.80,50.83,50.76,50.77
03/03/2010,1100,50.77,50.82,50.72,50.77
03/03/2010,1200,50.77,50.93,50.72,50.92
03/03/2010,1300,50.89,50.96,50.84,50.95
03/03/2010,1400,50.94,51.03,50.94,50.97
03/03/2010,1500,50.98,51.01,50.94,50.94
03/03/2010,1700,50.98,51.01,50.79,50.93
03/03/2010,1800,50.94,51.02,50.82,50.89
03/03/2010,1900,50.89,50.93,50.81,50.83
03/03/2010,2000,50.83,51.00,50.82,50.99
03/03/2010,2020,50.99,51.00,50.84,50.96
03/04/2010,300,50.75,50.85,50.72,50.75
03/04/2010,400,50.74,50.74,50.68,50.69
03/04/2010,500,50.68,50.68,50.56,50.62
03/04/2010,600,50.62,50.62,50.59,50.59
03/04/2010,700,50.59,50.62,50.52,50.52
03/04/2010,800,50.55,50.62,50.50,50.60
03/04/2010,900,50.62,50.68,50.60,50.67
03/04/2010,1000,50.67,50.83,50.63,50.83
03/04/2010,1100,50.84,50.98,50.79,50.85
03/04/2010,1200,50.84,50.85,50.80,50.85
03/04/2010,1300,50.83,50.87,50.73,50.85
03/04/2010,1400,50.85,50.85,50.72,50.77
03/04/2010,1500,50.77,50.82,50.75,50.82
03/04/2010,1700,50.81,50.81,50.16,50.42
03/04/2010,1800,50.40,50.45,50.27,50.33
03/04/2010,1900,50.32,50.43,50.29,50.38
03/04/2010,2000,50.37,50.43,50.28,50.30
03/04/2010,2020,50.30,50.50,50.26,50.43
03/05/2010,300,50.42,50.48,50.37,50.47
03/05/2010,400,50.47,50.56,50.43,50.52
03/05/2010,500,50.56,50.59,50.55,50.55
03/05/2010,600,50.55,50.55,50.54,50.54
03/05/2010,700,50.57,50.61,50.57,50.61
03/05/2010,800,50.61,50.67,50.61,50.67
03/05/2010,900,50.66,50.69,50.62,50.69
03/05/2010,1000,50.70,50.73,50.67,50.72
03/05/2010,1100,50.70,50.73,50.68,50.70
03/05/2010,1200,50.72,50.73,50.67,50.69
03/05/2010,1300,50.69,50.71,50.63,50.69
03/05/2010,1400,50.67,50.70,50.63,50.65
03/05/2010,1500,50.64,50.79,50.63,50.76
03/05/2010,1700,50.87,50.97,50.65,50.73
03/05/2010,1800,50.72,50.74,50.48,50.52
03/05/2010,1900,50.52,50.56,50.43,50.47
03/05/2010,2000,50.47,50.59,50.45,50.49
03/05/2010,2020,50.50,50.59,50.46,50.55
03/08/2010,300,50.51,50.55,50.34,50.47
03/08/2010,400,50.54,50.72,50.54,50.68
03/08/2010,500,50.71,50.72,50.67,50.72
03/08/2010,600,50.68,50.72,50.57,50.57
03/08/2010,700,50.57,50.67,50.57,50.67
03/08/2010,800,50.67,50.72,50.60,50.60
03/08/2010,900,50.66,50.73,50.66,50.73
03/08/2010,1000,50.73,50.89,50.67,50.85
03/08/2010,1100,50.87,51.00,50.86,50.93
03/08/2010,1200,50.87,50.90,50.78,50.79
03/08/2010,1300,50.79,50.85,50.73,50.73
03/08/2010,1400,50.75,50.91,50.75,50.89
03/08/2010,1500,50.89,50.91,50.84,50.90
03/08/2010,1700,50.91,51.08,50.76,50.94
03/08/2010,1800,50.94,50.97,50.59,50.68
03/08/2010,1900,50.66,50.82,50.60,50.73
03/08/2010,2000,50.73,50.97,50.73,50.93
03/08/2010,2020,50.93,50.93,50.79,50.89
03/09/2010,300,50.79,50.84,50.66,50.70
03/09/2010,400,50.72,50.72,50.63,50.68
03/09/2010,500,50.68,50.70,50.68,50.69
03/09/2010,600,50.70,50.71,50.68,50.69
03/09/2010,700,50.70,50.72,50.69,50.69
03/09/2010,800,50.72,50.84,50.72,50.84
03/09/2010,900,50.84,50.86,50.82,50.83
03/09/2010,1000,50.86,50.91,50.83,50.83
03/09/2010,1100,50.83,50.86,50.63,50.68
03/09/2010,1200,50.65,50.65,50.53,50.54
03/09/2010,1300,50.56,50.59,50.52,50.57
03/09/2010,1400,50.57,50.59,50.53,50.55
03/09/2010,1500,50.57,50.59,50.56,50.56
03/09/2010,1700,50.60,50.63,50.38,50.57
03/09/2010,1800,50.57,50.79,50.50,50.75
03/09/2010,1900,50.76,50.79,50.64,50.72
03/09/2010,2000,50.71,50.74,50.63,50.69
03/09/2010,2020,50.69,50.79,50.63,50.75
03/10/2010,300,50.84,50.97,50.83,50.87
03/10/2010,400,50.87,50.88,50.80,50.83
03/10/2010,500,50.83,50.86,50.80,50.86
03/10/2010,600,50.86,50.86,50.82,50.86
03/10/2010,700,50.86,50.87,50.82,50.87
03/10/2010,800,50.87,50.88,50.79,50.87
03/10/2010,900,50.82,50.92,50.79,50.92
03/10/2010,1000,50.86,50.98,50.85,50.98
03/10/2010,1100,50.92,51.05,50.89,51.01
03/10/2010,1200,51.01,51.07,50.99,51.07
03/10/2010,1300,51.07,51.12,51.06,51.09
03/10/2010,1400,51.11,51.18,51.08,51.16
03/10/2010,1500,51.16,51.29,51.15,51.18
03/10/2010,1700,50.72,51.32,50.52,51.25
03/10/2010,1800,51.24,51.34,51.14,51.23
03/10/2010,1900,51.23,51.23,51.02,51.17
03/10/2010,2000,51.18,51.29,50.99,51.18
03/10/2010,2020,51.17,51.53,51.16,51.51
03/11/2010,300,51.40,51.43,51.34,51.35
03/11/2010,400,51.34,51.41,51.17,51.22
03/11/2010,500,51.22,51.23,51.10,51.12
03/11/2010,600,51.11,51.19,51.11,51.19
03/11/2010,700,51.18,51.28,51.18,51.22
03/11/2010,800,51.25,51.35,51.18,51.31
03/11/2010,900,51.26,51.36,51.26,51.32
03/11/2010,1000,51.32,51.41,51.32,51.41
03/11/2010,1100,51.41,51.42,51.24,51.24
03/11/2010,1200,51.24,51.33,51.24,51.33
03/11/2010,1300,51.29,51.33,51.20,51.20
03/11/2010,1400,51.20,51.32,51.20,51.32
03/11/2010,1500,51.28,51.32,51.28,51.32
03/11/2010,1700,51.28,51.32,51.03,51.20
03/11/2010,1800,51.20,51.20,50.89,50.99
03/11/2010,1900,50.99,51.03,50.78,50.82
03/11/2010,2000,50.81,50.93,50.76,50.88
03/11/2010,2020,50.88,50.88,50.57,50.59
03/12/2010,300,50.75,50.81,50.69,50.73
03/12/2010,400,50.74,50.79,50.70,50.73
03/12/2010,500,50.76,50.79,50.72,50.72
03/12/2010,600,50.76,50.78,50.76,50.76
03/12/2010,700,50.77,50.79,50.77,50.79
03/12/2010,800,50.73,50.77,50.72,50.76
03/12/2010,900,50.73,50.74,50.72,50.72
03/12/2010,1000,50.72,50.83,50.70,50.70
03/12/2010,1100,50.71,50.85,50.71,50.85
03/12/2010,1200,50.85,50.90,50.80,50.82
03/12/2010,1300,50.82,50.90,50.80,50.90
03/12/2010,1400,50.90,50.92,50.84,50.92
03/12/2010,1500,50.92,50.93,50.83,50.86
03/12/2010,1700,50.86,50.87,50.40,50.48
03/12/2010,1800,50.46,50.47,49.80,49.82
03/12/2010,1900,49.82,49.89,49.54,49.84
03/12/2010,2000,49.84,50.01,49.83,49.93
03/12/2010,2020,49.93,50.14,49.88,50.11
03/15/2010,300,50.09,50.09,50.08,50.09
03/15/2010,400,50.09,50.13,49.97,50.08
03/15/2010,500,50.08,50.13,50.07,50.13
03/15/2010,600,50.09,50.17,50.06,50.06
03/15/2010,700,50.06,50.06,49.97,49.99
03/15/2010,800,50.01,50.13,49.99,50.13
03/15/2010,900,50.16,50.16,50.10,50.10
03/15/2010,1000,50.12,50.17,50.10,50.17
03/15/2010,1100,50.11,50.12,50.06,50.10
03/15/2010,1200,50.07,50.07,50.01,50.01
03/15/2010,1300,50.01,50.01,49.93,49.93
03/15/2010,1400,49.92,49.98,49.90,49.95
03/15/2010,1500,49.94,49.94,49.90,49.90
03/15/2010,1700,49.81,49.82,49.58,49.74
03/15/2010,1800,49.74,49.77,49.58,49.62
03/15/2010,1900,49.61,49.65,49.46,49.50
03/15/2010,2000,49.50,49.54,49.29,49.32
03/15/2010,2020,49.32,49.37,49.28,49.30
03/16/2010,300,49.41,49.41,49.32,49.40
03/16/2010,400,49.40,49.58,49.38,49.50
03/16/2010,500,49.51,49.61,49.51,49.61
03/16/2010,600,49.61,49.62,49.55,49.62
03/16/2010,700,49.63,49.65,49.60,49.60
03/16/2010,800,49.61,49.65,49.55,49.62
03/16/2010,900,49.62,49.66,49.55,49.66
03/16/2010,1000,49.62,49.72,49.62,49.62
03/16/2010,1100,49.61,49.61,49.51,49.53
03/16/2010,1200,49.54,49.57,49.52,49.52
03/16/2010,1300,49.55,49.55,49.51,49.54
03/16/2010,1400,49.55,49.60,49.54,49.58
03/16/2010,1500,49.55,49.57,49.54,49.57
03/16/2010,1700,49.70,49.75,49.61,49.67
03/16/2010,1800,49.69,49.91,49.66,49.76
03/16/2010,1900,49.76,49.97,49.72,49.90
03/16/2010,2000,49.91,49.98,49.77,49.78
03/16/2010,2020,49.80,49.94,49.77,49.89
03/17/2010,300,49.92,49.99,49.90,49.90
03/17/2010,400,49.90,50.00,49.81,49.89
03/17/2010,500,49.94,49.96,49.90,49.96
03/17/2010,600,49.97,49.99,49.96,49.99
03/17/2010,700,49.99,49.99,49.97,49.97
03/17/2010,800,49.99,50.03,49.99,50.02
03/17/2010,900,50.01,50.05,49.97,49.97
03/17/2010,1000,49.99,50.08,49.99,50.05
03/17/2010,1100,50.05,50.06,49.97,50.02
03/17/2010,1200,50.03,50.08,50.00,50.06
03/17/2010,1300,50.06,50.11,50.06,50.10
03/17/2010,1400,50.11,50.12,50.06,50.06
03/17/2010,1500,50.06,50.08,50.06,50.07
03/17/2010,1700,50.09,50.14,49.92,49.97
03/17/2010,1800,49.97,50.02,49.91,50.01
03/17/2010,1900,50.02,50.22,49.99,50.05
03/17/2010,2000,50.05,50.26,50.05,50.26
03/17/2010,2020,50.26,50.35,50.19,50.29
03/18/2010,300,50.18,50.20,50.12,50.12
03/18/2010,400,50.12,50.12,50.02,50.09
03/18/2010,500,50.09,50.09,49.97,50.01
03/18/2010,600,50.03,50.03,49.97,49.97
03/18/2010,700,49.98,50.05,49.98,49.98
03/18/2010,800,50.04,50.04,49.97,50.04
03/18/2010,900,50.01,50.02,49.95,50.01
03/18/2010,1000,50.00,50.02,49.94,49.95
03/18/2010,1100,49.95,50.01,49.84,49.84
03/18/2010,1200,49.84,49.84,49.59,49.69
03/18/2010,1300,49.69,49.81,49.69,49.74
03/18/2010,1400,49.75,49.87,49.74,49.77
03/18/2010,1500,49.77,49.82,49.74,49.78
03/18/2010,1700,49.77,49.83,49.70,49.77
03/18/2010,1800,49.77,49.94,49.74,49.89
03/18/2010,1900,49.89,49.91,49.61,49.64
03/18/2010,2000,49.63,49.75,49.55,49.66
03/18/2010,2020,49.67,49.70,49.59,49.68
03/19/2010,300,49.76,49.78,49.71,49.71
03/19/2010,400,49.74,49.87,49.67,49.82
03/19/2010,500,49.77,49.81,49.77,49.77
03/19/2010,600,49.77,49.82,49.77,49.82
03/19/2010,700,49.77,49.77,49.77,49.77
03/19/2010,800,49.77,49.94,49.77,49.90
03/19/2010,900,49.91,50.02,49.91,49.99
03/19/2010,1000,49.99,50.04,49.95,50.00
03/19/2010,1100,50.00,50.06,49.89,49.89
03/19/2010,1200,49.94,49.94,49.84,49.84
03/19/2010,1300,49.85,49.87,49.82,49.87
03/19/2010,1400,49.84,49.86,49.81,49.83
03/19/2010,1500,49.84,49.84,49.78,49.78
03/19/2010,1700,49.68,49.82,49.58,49.66
03/19/2010,1800,49.66,49.87,49.51,49.76
03/19/2010,1900,49.75,49.80,49.65,49.70
03/19/2010,2000,49.70,49.75,49.63,49.68
03/19/2010,2020,49.69,49.81,49.69,49.71
03/22/2010,300,49.65,49.70,49.65,49.69
03/22/2010,400,49.68,49.91,49.67,49.84
03/22/2010,500,49.79,49.82,49.74,49.81
03/22/2010,600,49.81,49.82,49.81,49.82
03/22/2010,800,49.86,49.90,49.86,49.90
03/22/2010,900,49.82,49.86,49.82,49.86
03/22/2010,1000,49.86,49.89,49.86,49.89
03/22/2010,1100,49.90,49.94,49.87,49.94
03/22/2010,1200,49.94,49.94,49.85,49.90
03/22/2010,1300,49.87,49.91,49.86,49.87
03/22/2010,1400,49.87,49.87,49.79,49.79
03/22/2010,1500,49.80,49.86,49.79,49.86
03/22/2010,1700,49.77,50.06,49.73,50.01
03/22/2010,1800,50.00,50.20,49.97,50.19
03/22/2010,1900,50.19,50.23,50.11,50.22
03/22/2010,2000,50.22,50.32,50.18,50.24
03/22/2010,2020,50.23,50.31,50.18,50.23
03/23/2010,300,50.25,50.34,50.22,50.27
03/23/2010,400,50.27,50.27,50.17,50.17
03/23/2010,500,50.17,50.20,50.14,50.15
03/23/2010,600,50.14,50.15,50.12,50.13
03/23/2010,700,50.13,50.14,50.13,50.14
03/23/2010,900,50.13,50.16,50.12,50.15
03/23/2010,1000,50.15,50.18,50.13,50.18
03/23/2010,1100,50.20,50.24,50.16,50.16
03/23/2010,1200,50.17,50.17,50.08,50.08
03/23/2010,1300,50.11,50.15,50.08,50.08
03/23/2010,1400,50.10,50.12,50.01,50.01
03/23/2010,1500,50.01,50.10,50.00,50.08
03/23/2010,1700,50.13,50.42,50.07,50.20
03/23/2010,1800,50.22,50.37,50.17,50.33
03/23/2010,1900,50.34,50.35,50.13,50.16
03/23/2010,2000,50.18,50.24,50.13,50.15
03/23/2010,2020,50.16,50.22,50.07,50.11
03/24/2010,300,49.96,50.02,49.96,49.98
03/24/2010,400,49.98,50.04,49.94,50.04
03/24/2010,500,50.02,50.05,49.97,49.97
03/24/2010,600,49.97,50.03,49.95,49.97
03/24/2010,700,49.97,49.99,49.91,49.92
03/24/2010,800,49.95,49.95,49.92,49.93
03/24/2010,900,49.93,49.95,49.91,49.95
03/24/2010,1000,50.00,50.00,49.88,49.90
03/24/2010,1100,49.91,49.94,49.86,49.87
03/24/2010,1200,49.88,49.89,49.86,49.86
03/24/2010,1300,49.86,49.87,49.81,49.82
03/24/2010,1400,49.80,49.83,49.75,49.76
03/24/2010,1500,49.75,49.78,49.74,49.75
03/24/2010,1700,49.77,49.85,49.60,49.70
03/24/2010,1800,49.70,49.74,49.63,49.64
03/24/2010,1900,49.64,49.71,49.63,49.70
03/24/2010,2000,49.70,49.71,49.62,49.66
03/24/2010,2020,49.65,49.71,49.60,49.69
03/25/2010,300,49.63,49.67,49.62,49.67
03/25/2010,400,49.67,50.00,49.67,49.86
03/25/2010,500,49.86,49.86,49.72,49.82
03/25/2010,600,49.82,49.82,49.80,49.80
03/25/2010,700,49.81,49.82,49.80,49.80
03/25/2010,800,49.82,49.85,49.80,49.82
03/25/2010,900,49.83,49.85,49.82,49.83
03/25/2010,1000,49.85,49.87,49.80,49.81
03/25/2010,1100,49.81,49.86,49.77,49.85
03/25/2010,1200,49.84,49.88,49.82,49.82
03/25/2010,1300,49.82,49.83,49.77,49.78
03/25/2010,1400,49.80,49.84,49.79,49.84
03/25/2010,1500,49.84,49.92,49.84,49.91
03/25/2010,1700,49.78,49.83,49.71,49.73
03/25/2010,1800,49.73,49.78,49.63,49.68
03/25/2010,1900,49.68,49.70,49.57,49.67
03/25/2010,2000,49.64,49.68,49.38,49.41
03/25/2010,2020,49.39,49.45,49.28,49.28
03/26/2010,300,49.29,49.45,49.28,49.45
03/26/2010,400,49.43,49.50,49.40,49.43
03/26/2010,500,49.42,49.47,49.38,49.45
03/26/2010,600,49.48,49.49,49.39,49.44
03/26/2010,700,49.49,49.52,49.48,49.48
03/26/2010,800,49.48,49.52,49.47,49.48
03/26/2010,900,49.48,49.55,49.48,49.55
03/26/2010,1000,49.54,49.56,49.52,49.55
03/26/2010,1100,49.56,49.56,49.47,49.51
03/26/2010,1200,49.51,49.52,49.38,49.44
03/26/2010,1300,49.44,49.46,49.37,49.42
03/26/2010,1400,49.40,49.60,49.38,49.57
03/26/2010,1500,49.57,49.57,49.50,49.52
03/26/2010,1700,49.51,49.51,49.24,49.29
03/26/2010,1800,49.28,49.37,49.17,49.26
03/26/2010,1900,49.26,49.34,49.20,49.23
03/26/2010,2000,49.23,49.38,49.23,49.33
03/26/2010,2020,49.35,49.47,49.33,49.45
03/29/2010,300,49.58,49.68,49.57,49.68
03/29/2010,400,49.68,49.69,49.52,49.55
03/29/2010,500,49.54,49.63,49.54,49.56
03/29/2010,600,49.54,49.67,49.54,49.61
03/29/2010,700,49.60,49.65,49.55,49.62
03/29/2010,800,49.55,49.64,49.55,49.64
03/29/2010,900,49.64,49.69,49.61,49.67
03/29/2010,1000,49.64,49.64,49.57,49.61
03/29/2010,1100,49.62,49.63,49.58,49.63
03/29/2010,1200,49.63,49.70,49.63,49.66
03/29/2010,1300,49.66,49.70,49.65,49.68
03/29/2010,1400,49.68,49.70,49.62,49.67
03/29/2010,1500,49.67,49.68,49.60,49.65
03/29/2010,1700,49.77,50.22,49.74,50.02
03/29/2010,1800,50.02,50.06,49.92,50.03
03/29/2010,1900,50.03,50.09,49.95,49.97
03/29/2010,2000,49.97,50.05,49.91,49.95
03/29/2010,2020,49.94,50.04,49.85,49.86
03/30/2010,300,49.87,49.88,49.84,49.84
03/30/2010,400,49.84,49.84,49.70,49.78
03/30/2010,500,49.75,49.79,49.62,49.64
03/30/2010,600,49.62,49.69,49.62,49.68
03/30/2010,700,49.63,49.63,49.58,49.59
03/30/2010,800,49.59,49.79,49.59,49.76
03/30/2010,900,49.80,49.90,49.76,49.85
03/30/2010,1000,49.85,49.85,49.69,49.77
03/30/2010,1100,49.77,49.77,49.67,49.77
03/30/2010,1200,49.76,49.78,49.67,49.68
03/30/2010,1300,49.69,49.74,49.64,49.70
03/30/2010,1400,49.71,49.71,49.67,49.69
03/30/2010,1500,49.69,49.70,49.66,49.66
03/30/2010,1700,49.67,49.74,49.19,49.24
03/30/2010,1800,49.25,49.31,49.06,49.24
03/30/2010,1900,49.25,49.27,49.22,49.23
03/30/2010,2000,49.23,49.25,49.08,49.08
03/30/2010,2020,49.09,49.22,49.03,49.10
03/31/2010,300,49.06,49.19,49.06,49.11
03/31/2010,400,49.16,49.40,49.13,49.37
03/31/2010,500,49.37,49.37,49.24,49.29
03/31/2010,600,49.30,49.36,49.27,49.32
03/31/2010,700,49.35,49.36,49.30,49.31
03/31/2010,800,49.31,49.37,49.30,49.37
03/31/2010,900,49.34,49.44,49.10,49.42
03/31/2010,1000,49.42,49.57,49.32,49.47
03/31/2010,1100,49.48,49.49,49.28,49.34
03/31/2010,1200,49.37,49.44,49.19,49.29
03/31/2010,1300,49.26,49.31,49.24,49.26
03/31/2010,1400,49.27,49.37,49.23,49.37
03/31/2010,1500,49.37,49.38,49.32,49.33
03/31/2010,1700,48.97,48.98,48.54,48.81
03/31/2010,1800,48.81,48.91,48.69,48.90
03/31/2010,1900,48.89,49.02,48.82,48.85
03/31/2010,2000,48.84,48.94,48.81,48.92
03/31/2010,2020,48.92,48.98,48.87,48.93
04/01/2010,300,48.93,49.04,48.88,49.00
04/01/2010,400,49.03,49.14,48.97,48.97
04/01/2010,500,48.95,49.04,48.95,49.04
04/01/2010,600,49.01,49.04,48.94,48.95
04/01/2010,700,48.94,49.00,48.94,49.00
04/01/2010,800,48.98,49.00,48.95,49.00
04/01/2010,900,49.00,49.03,48.96,48.96
04/01/2010,1000,49.03,49.18,49.01,49.12
04/01/2010,1100,49.12,49.16,49.05,49.12
04/01/2010,1200,49.13,49.13,49.04,49.10
04/01/2010,1300,49.05,49.11,48.99,49.04
04/01/2010,1400,49.06,49.12,49.02,49.05
04/01/2010,1500,49.05,49.06,49.02,49.02
04/01/2010,1700,49.02,49.13,48.92,49.00
04/01/2010,1800,49.01,49.30,48.95,49.22
04/01/2010,1900,49.23,49.31,49.17,49.27
04/01/2010,2000,49.27,49.40,49.20,49.35
04/01/2010,2020,49.35,49.46,49.27,49.43
04/05/2010,300,49.57,49.64,49.57,49.62
04/05/2010,400,49.63,49.73,49.61,49.65
04/05/2010,500,49.61,49.67,49.59,49.67
04/05/2010,600,49.67,49.69,49.67,49.69
04/05/2010,700,49.69,49.71,49.69,49.71
04/05/2010,800,49.69,49.74,49.69,49.72
04/05/2010,900,49.71,49.74,49.70,49.70
04/05/2010,1000,49.69,49.70,49.59,49.68
04/05/2010,1100,49.68,49.70,49.67,49.68
04/05/2010,1200,49.67,49.69,49.66,49.66
04/05/2010,1300,49.68,49.72,49.68,49.72
04/05/2010,1400,49.71,49.73,49.66,49.66
04/05/2010,1500,49.66,49.70,49.66,49.67
04/05/2010,1700,49.80,50.01,49.76,49.94
04/05/2010,1800,49.94,49.95,49.68,49.77
04/05/2010,1900,49.77,49.80,49.49,49.70
04/05/2010,2000,49.70,49.74,49.65,49.70
04/05/2010,2020,49.72,49.86,49.70,49.79
04/06/2010,300,49.81,49.81,49.64,49.64
04/06/2010,400,49.66,49.72,49.60,49.60
04/06/2010,500,49.62,49.64,49.60,49.63
04/06/2010,600,49.63,49.64,49.60,49.60
04/06/2010,700,49.60,49.63,49.60,49.61
04/06/2010,800,49.61,49.62,49.55,49.60
04/06/2010,900,49.61,49.69,49.57,49.69
04/06/2010,1000,49.69,49.72,49.58,49.68
04/06/2010,1100,49.68,49.71,49.66,49.69
04/06/2010,1200,49.69,49.75,49.69,49.75
04/06/2010,1300,49.75,49.79,49.74,49.79
04/06/2010,1400,49.79,49.87,49.79,49.87
04/06/2010,1500,49.87,49.90,49.85,49.88
04/06/2010,1700,49.82,50.20,49.70,50.20
04/06/2010,1800,50.21,50.52,50.18,50.30
04/06/2010,1900,50.30,50.40,50.26,50.31
04/06/2010,2000,50.29,50.33,50.21,50.25
04/06/2010,2020,50.25,50.31,50.21,50.31
04/07/2010,300,50.17,50.22,50.16,50.16
04/07/2010,400,50.22,50.43,50.16,50.39
04/07/2010,500,50.36,50.46,50.34,50.42
04/07/2010,600,50.43,50.44,50.39,50.44
04/07/2010,700,50.44,50.44,50.43,50.43
04/07/2010,800,50.44,50.44,50.42,50.44
04/07/2010,900,50.44,50.50,50.44,50.49
04/07/2010,1000,50.47,50.49,50.31,50.36
04/07/2010,1100,50.36,50.36,50.27,50.32
04/07/2010,1200,50.33,50.39,50.32,50.39
04/07/2010,1300,50.38,50.41,50.36,50.38
04/07/2010,1400,50.38,50.38,50.13,50.16
04/07/2010,1500,50.17,50.17,50.14,50.16
04/07/2010,1700,50.17,50.34,50.14,50.17
04/07/2010,1800,50.16,50.39,50.15,50.37
04/07/2010,1900,50.38,50.56,50.37,50.44
04/07/2010,2000,50.44,50.76,50.44,50.54
04/07/2010,2020,50.53,50.64,50.47,50.48
04/08/2010,300,50.45,50.48,50.41,50.47
04/08/2010,400,50.47,50.52,50.47,50.52
04/08/2010,500,50.51,50.52,50.49,50.52
04/08/2010,600,50.53,50.56,50.53,50.55
04/08/2010,700,50.56,50.57,50.56,50.56
04/08/2010,800,50.56,50.56,50.47,50.47
04/08/2010,900,50.48,50.49,50.42,50.48
04/08/2010,1000,50.43,50.57,50.43,50.57
04/08/2010,1100,50.54,50.54,50.40,50.42
04/08/2010,1200,50.42,50.47,50.41,50.43
04/08/2010,1300,50.43,50.51,50.43,50.44
04/08/2010,1400,50.45,50.48,50.42,50.42
04/08/2010,1500,50.42,50.45,50.42,50.42
04/08/2010,1700,50.38,50.41,50.27,50.29
04/08/2010,1800,50.28,50.67,50.24,50.65
04/08/2010,1900,50.65,50.76,50.57,50.63
04/08/2010,2000,50.62,50.66,50.43,50.46
04/08/2010,2020,50.46,50.48,50.39,50.47
04/09/2010,300,50.41,50.44,50.41,50.44
04/09/2010,400,50.44,50.54,50.41,50.53
04/09/2010,500,50.52,50.59,50.52,50.59
04/09/2010,600,50.57,50.62,50.50,50.60
04/09/2010,700,50.60,50.60,50.57,50.60
04/09/2010,800,50.61,50.62,50.61,50.61
04/09/2010,900,50.61,50.61,50.58,50.59
04/09/2010,1000,50.61,50.72,50.59,50.60
04/09/2010,1100,50.61,50.64,50.61,50.62
04/09/2010,1200,50.62,50.72,50.62,50.70
04/09/2010,1300,50.69,50.81,50.69,50.74
04/09/2010,1400,50.73,50.75,50.69,50.69
04/09/2010,1500,50.69,50.75,50.69,50.69
04/09/2010,1700,50.75,51.00,50.53,50.90
04/09/2010,1800,50.89,50.89,50.64,50.66
04/09/2010,1900,50.67,50.91,50.65,50.85
04/09/2010,2000,50.86,50.87,50.54,50.63
04/09/2010,2020,50.63,50.64,50.52,50.58
04/12/2010,300,50.76,50.83,50.70,50.79
04/12/2010,400,50.79,50.84,50.75,50.82
04/12/2010,500,50.84,50.84,50.79,50.79
04/12/2010,600,50.79,50.82,50.72,50.72
04/12/2010,700,50.72,50.74,50.71,50.74
04/12/2010,800,50.73,50.73,50.67,50.67
04/12/2010,900,50.71,50.73,50.71,50.73
04/12/2010,1000,50.73,50.74,50.67,50.74
04/12/2010,1100,50.74,50.86,50.64,50.86
04/12/2010,1200,50.87,50.91,50.83,50.85
04/12/2010,1300,50.85,50.86,50.79,50.79
04/12/2010,1400,50.79,50.80,50.77,50.77
04/12/2010,1500,50.79,50.80,50.76,50.80
04/12/2010,1700,50.79,50.79,50.26,50.39
04/12/2010,1800,50.39,50.44,50.28,50.38
04/12/2010,1900,50.39,50.45,50.33,50.34
04/12/2010,2000,50.34,50.42,50.19,50.26
04/12/2010,2020,50.27,50.27,50.13,50.15
04/13/2010,300,50.07,50.16,50.07,50.12
04/13/2010,400,50.16,50.20,50.07,50.17
04/13/2010,500,50.19,50.21,50.19,50.21
04/13/2010,600,50.21,50.23,50.09,50.11
04/13/2010,700,50.11,50.11,50.09,50.09
04/13/2010,800,50.09,50.23,50.09,50.22
04/13/2010,900,50.21,50.28,50.17,50.27
04/13/2010,1000,50.28,50.32,50.25,50.25
04/13/2010,1100,50.25,50.28,50.18,50.23
04/13/2010,1200,50.23,50.25,50.18,50.20
04/13/2010,1300,50.19,50.24,50.17,50.23
04/13/2010,1400,50.22,50.28,50.17,50.24
04/13/2010,1500,50.23,50.38,50.20,50.37
04/13/2010,1700,50.15,50.27,50.04,50.12
04/13/2010,1800,50.13,50.25,49.91,49.95
04/13/2010,1900,49.94,50.22,49.92,50.16
04/13/2010,2000,50.16,50.31,50.00,50.28
04/13/2010,2020,50.27,50.41,50.20,50.27
04/14/2010,300,50.28,50.30,50.21,50.28
04/14/2010,400,50.28,50.31,50.22,50.27
04/14/2010,500,50.31,50.37,50.26,50.36
04/14/2010,600,50.34,50.35,50.31,50.31
04/14/2010,700,50.31,50.35,50.31,50.35
04/14/2010,800,50.35,50.35,50.25,50.30
04/14/2010,900,50.32,50.36,50.24,50.29
04/14/2010,1000,50.27,50.32,50.24,50.31
04/14/2010,1100,50.33,50.45,50.31,50.40
04/14/2010,1200,50.37,50.40,50.34,50.36
04/14/2010,1300,50.34,50.42,50.32,50.42
04/14/2010,1400,50.41,50.45,50.37,50.42
04/14/2010,1500,50.39,50.43,50.35,50.40
04/14/2010,1700,50.41,50.46,50.20,50.28
04/14/2010,1800,50.28,50.58,50.27,50.54
04/14/2010,1900,50.54,50.70,50.48,50.52
04/14/2010,2000,50.52,50.62,50.45,50.49
04/14/2010,2020,50.48,50.50,50.40,50.44
04/15/2010,300,50.45,50.47,50.42,50.42
04/15/2010,400,50.42,50.42,50.27,50.27
04/15/2010,500,50.29,50.34,50.27,50.29
04/15/2010,600,50.29,50.34,50.27,50.28
04/15/2010,700,50.30,50.30,50.30,50.30
04/15/2010,800,50.31,50.38,50.27,50.32
04/15/2010,900,50.32,50.42,50.30,50.39
04/15/2010,1000,50.39,50.48,50.39,50.47
04/15/2010,1100,50.47,50.47,50.43,50.44
04/15/2010,1200,50.45,50.45,50.35,50.38
04/15/2010,1300,50.37,50.42,50.37,50.40
04/15/2010,1400,50.39,50.42,50.36,50.39
04/15/2010,1500,50.38,50.42,50.36,50.39
04/15/2010,1700,50.38,50.43,50.17,50.31
04/15/2010,1800,50.31,50.33,50.03,50.05
04/15/2010,1900,50.06,50.21,50.00,50.20
04/15/2010,2000,50.21,50.38,50.09,50.37
04/15/2010,2020,50.37,50.47,50.33,50.45
04/16/2010,300,50.50,50.52,50.41,50.46
04/16/2010,400,50.46,50.47,50.38,50.42
04/16/2010,500,50.42,50.43,50.34,50.37
04/16/2010,600,50.34,50.52,50.34,50.52
04/16/2010,700,50.46,50.51,50.46,50.46
04/16/2010,800,50.46,50.46,50.46,50.46
04/16/2010,900,50.46,50.52,50.42,50.52
04/16/2010,1000,50.52,50.57,50.43,50.52
04/16/2010,1100,50.51,50.56,50.50,50.50
04/16/2010,1200,50.50,50.51,50.48,50.48
04/16/2010,1300,50.50,50.51,50.48,50.51
04/16/2010,1400,50.50,50.50,50.47,50.47
04/16/2010,1500,50.47,50.49,50.47,50.47
04/16/2010,1700,50.54,50.55,50.31,50.35
04/16/2010,1800,50.35,50.48,50.31,50.33
04/16/2010,1900,50.32,50.43,50.31,50.37
04/16/2010,2000,50.36,50.41,50.32,50.35
04/16/2010,2020,50.35,50.39,50.32,50.35
04/19/2010,300,50.27,50.32,50.25,50.29
04/19/2010,400,50.25,50.27,50.14,50.21
04/19/2010,500,50.16,50.16,50.00,50.01
04/19/2010,600,50.01,50.06,50.01,50.06
04/19/2010,700,50.06,50.06,50.03,50.06
04/19/2010,800,50.06,50.06,49.87,49.95
04/19/2010,900,49.95,50.07,49.82,49.83
04/19/2010,1000,49.83,49.89,49.71,49.73
04/19/2010,1100,49.73,49.85,49.73,49.77
04/19/2010,1200,49.77,49.81,49.51,49.64
04/19/2010,1300,49.64,49.65,49.54,49.63
04/19/2010,1400,49.63,49.68,49.60,49.68
04/19/2010,1500,49.68,49.75,49.65,49.75
04/19/2010,1700,49.90,49.90,49.67,49.68
04/19/2010,1800,49.68,49.69,49.42,49.57
04/19/2010,1900,49.58,49.59,49.42,49.54
04/19/2010,2000,49.53,49.57,49.45,49.47
04/19/2010,2020,49.48,49.48,49.32,49.37
04/20/2010,300,49.64,49.67,49.62,49.63
04/20/2010,400,49.66,49.75,49.66,49.74
04/20/2010,500,49.75,49.77,49.70,49.71
04/20/2010,600,49.71,49.73,49.63,49.63
04/20/2010,700,49.62,49.66,49.62,49.66
04/20/2010,800,49.69,49.69,49.69,49.69
04/20/2010,900,49.69,49.80,49.69,49.80
04/20/2010,1000,49.80,49.80,49.75,49.79
04/20/2010,1100,49.77,49.99,49.72,49.87
04/20/2010,1200,49.86,49.92,49.82,49.91
04/20/2010,1300,49.90,49.90,49.85,49.89
04/20/2010,1400,49.89,49.89,49.82,49.82
04/20/2010,1500,49.82,49.82,49.73,49.74
04/20/2010,1700,49.73,49.85,49.54,49.66
04/20/2010,1800,49.65,49.71,49.60,49.69
04/20/2010,1900,49.70,49.72,49.55,49.58
04/20/2010,2000,49.58,49.60,49.51,49.52
04/20/2010,2020,49.52,49.61,49.51,49.57
04/21/2010,300,49.62,49.65,49.59,49.65
04/21/2010,400,49.62,49.62,49.47,49.57
04/21/2010,500,49.55,49.69,49.55,49.68
04/21/2010,600,49.67,49.72,49.57,49.66
04/21/2010,700,49.72,49.72,49.69,49.69
04/21/2010,800,49.71,49.73,49.70,49.72
04/21/2010,900,49.73,49.75,49.65,49.75
04/21/2010,1000,49.72,49.75,49.68,49.72
04/21/2010,1100,49.75,49.76,49.60,49.67
04/21/2010,1200,49.66,49.70,49.57,49.70
04/21/2010,1300,49.65,49.70,49.60,49.60
04/21/2010,1400,49.65,49.68,49.58,49.60
04/21/2010,1500,49.63,49.68,49.63,49.67
04/21/2010,1700,49.56,49.65,49.41,49.47
04/21/2010,1800,49.45,49.61,49.42,49.60
04/21/2010,1900,49.60,49.76,49.53,49.70
04/21/2010,2000,49.69,49.71,49.37,49.37
04/21/2010,2020,49.37,49.47,49.36,49.43
04/22/2010,300,49.43,49.43,49.43,49.43
04/22/2010,400,49.47,49.47,49.42,49.45
04/22/2010,500,49.47,49.52,49.47,49.51
04/22/2010,600,49.56,49.60,49.56,49.60
04/22/2010,700,49.60,49.60,49.60,49.60
04/22/2010,900,49.58,49.64,49.56,49.60
04/22/2010,1000,49.56,49.64,49.55,49.63
04/22/2010,1100,49.64,49.67,49.61,49.64
04/22/2010,1200,49.66,49.66,49.57,49.57
04/22/2010,1300,49.56,49.58,49.52,49.52
04/22/2010,1400,49.51,49.55,49.50,49.55
04/22/2010,1500,49.55,49.57,49.53,49.53
04/22/2010,1700,49.42,49.47,49.26,49.44
04/22/2010,1800,49.44,49.50,49.34,49.42
04/22/2010,1900,49.42,49.42,49.35,49.37
04/22/2010,2000,49.39,49.50,49.33,49.47
04/22/2010,2020,49.47,49.52,49.46,49.50
04/23/2010,300,49.48,49.53,49.48,49.51
04/23/2010,400,49.51,49.64,49.46,49.64
04/23/2010,500,49.64,49.76,49.64,49.76
04/23/2010,600,49.76,49.80,49.75,49.78
04/23/2010,700,49.79,49.80,49.78,49.80
04/23/2010,800,49.80,49.80,49.79,49.79
04/23/2010,900,49.80,49.86,49.80,49.84
04/23/2010,1000,49.90,49.96,49.85,49.94
04/23/2010,1100,49.94,49.94,49.87,49.87
04/23/2010,1200,49.87,49.96,49.87,49.96
04/23/2010,1300,49.94,49.94,49.90,49.90
04/23/2010,1400,49.90,49.96,49.90,49.91
04/23/2010,1500,49.91,49.91,49.87,49.87
04/23/2010,1700,49.91,50.25,49.82,50.12
04/23/2010,1800,50.12,50.17,50.02,50.03
04/23/2010,1900,50.03,50.04,49.92,49.96
04/23/2010,2000,49.97,50.06,49.91,50.04
04/23/2010,2020,50.05,50.07,49.88,49.89
04/26/2010,300,49.99,50.04,49.97,50.04
04/26/2010,400,50.11,50.15,50.06,50.15
04/26/2010,500,50.17,50.18,50.17,50.17
04/26/2010,600,50.21,50.24,50.21,50.22
04/26/2010,800,50.22,50.22,50.06,50.06
04/26/2010,900,50.07,50.15,50.07,50.15
04/26/2010,1000,50.15,50.22,50.15,50.22
04/26/2010,1100,50.17,50.17,50.12,50.12
04/26/2010,1200,50.09,50.22,50.08,50.22
04/26/2010,1300,50.19,50.19,50.14,50.19
04/26/2010,1400,50.19,50.22,50.16,50.22
04/26/2010,1500,50.21,50.24,50.18,50.24
04/26/2010,1700,50.22,50.25,49.87,50.02
04/26/2010,1800,50.04,50.08,49.98,49.99
04/26/2010,1900,49.98,50.03,49.88,50.03
04/26/2010,2000,50.04,50.04,49.93,49.96
04/26/2010,2020,49.96,49.96,49.85,49.86
04/27/2010,300,49.94,49.97,49.85,49.87
04/27/2010,400,49.92,49.93,49.92,49.93
04/27/2010,500,49.94,49.95,49.94,49.95
04/27/2010,600,49.95,49.99,49.95,49.99
04/27/2010,800,50.00,50.00,50.00,50.00
04/27/2010,900,49.98,50.01,49.94,50.01
04/27/2010,1000,50.00,50.02,49.97,50.00
04/27/2010,1100,50.01,50.01,49.98,50.01
04/27/2010,1200,50.02,50.02,49.85,49.91
04/27/2010,1300,49.91,49.91,49.84,49.89
04/27/2010,1400,49.89,49.89,49.83,49.84
04/27/2010,1500,49.85,49.85,49.81,49.81
04/27/2010,1700,49.90,50.01,49.74,49.74
04/27/2010,1800,49.74,49.92,49.62,49.64
04/27/2010,1900,49.65,49.71,49.64,49.71
04/27/2010,2000,49.71,49.79,49.64,49.72
04/27/2010,2020,49.71,49.74,49.57,49.65
04/28/2010,300,49.59,49.59,49.53,49.53
04/28/2010,400,49.52,49.61,49.48,49.61
04/28/2010,500,49.60,49.65,49.60,49.62
04/28/2010,600,49.66,49.66,49.60,49.60
04/28/2010,700,49.60,49.65,49.60,49.65
04/28/2010,900,49.60,49.60,49.60,49.60
04/28/2010,1000,49.60,49.70,49.60,49.67
04/28/2010,1100,49.68,49.68,49.54,49.54
04/28/2010,1200,49.55,49.65,49.55,49.65
04/28/2010,1300,49.64,49.65,49.56,49.56
04/28/2010,1400,49.58,49.68,49.58,49.68
04/28/2010,1500,49.68,49.72,49.66,49.72
04/28/2010,1700,49.77,49.78,49.57,49.62
04/28/2010,1800,49.61,49.67,49.24,49.29
04/28/2010,1900,49.32,49.37,49.27,49.33
04/28/2010,2000,49.32,49.33,49.01,49.10
04/28/2010,2020,49.09,49.16,49.00,49.07
04/29/2010,300,49.17,49.17,49.17,49.17
04/29/2010,400,49.24,49.24,49.24,49.24
04/29/2010,500,49.24,49.24,49.24,49.24
04/29/2010,600,49.18,49.18,49.15,49.15
04/29/2010,900,49.13,49.18,49.08,49.18
04/29/2010,1000,49.18,49.24,49.18,49.24
04/29/2010,1100,49.24,49.27,49.24,49.27
04/29/2010,1200,49.29,49.31,49.29,49.31
04/29/2010,1400,49.34,49.34,49.31,49.31
04/29/2010,1500,49.33,49.33,49.28,49.32
04/29/2010,1700,49.42,49.68,49.42,49.53
04/29/2010,1800,49.53,49.55,49.43,49.52
04/29/2010,1900,49.51,49.51,49.27,49.37
04/29/2010,2000,49.37,49.45,49.21,49.22
04/29/2010,2020,49.24,49.35,49.24,49.29
04/30/2010,300,49.41,49.41,49.32,49.35
04/30/2010,400,49.39,49.41,49.34,49.41
04/30/2010,500,49.41,49.44,49.34,49.44
04/30/2010,600,49.37,49.41,49.33,49.37
04/30/2010,700,49.37,49.42,49.37,49.42
04/30/2010,800,49.38,49.44,49.28,49.29
04/30/2010,900,49.27,49.48,49.18,49.45
04/30/2010,1000,49.47,49.50,49.44,49.50
04/30/2010,1100,49.50,49.52,49.46,49.52
04/30/2010,1200,49.52,49.56,49.49,49.56
04/30/2010,1300,49.56,49.57,49.48,49.48
04/30/2010,1400,49.48,49.52,49.48,49.52
04/30/2010,1500,49.53,49.58,49.50,49.57
04/30/2010,1700,49.57,49.58,49.19,49.24
04/30/2010,1800,49.24,49.28,49.17,49.23
04/30/2010,1900,49.23,49.24,48.97,48.97
04/30/2010,2000,48.97,49.06,48.97,48.97
04/30/2010,2020,48.97,49.04,48.97,49.00
05/03/2010,300,49.04,49.11,49.02,49.03
05/03/2010,400,49.04,49.04,48.98,49.00
05/03/2010,500,48.99,49.07,48.98,49.00
05/03/2010,600,49.01,49.03,48.99,49.03
05/03/2010,700,49.02,49.02,49.01,49.01
05/03/2010,800,48.99,49.02,48.99,49.02
05/03/2010,900,49.05,49.07,49.05,49.06
05/03/2010,1000,49.05,49.17,49.05,49.08
05/03/2010,1100,49.10,49.22,49.10,49.22
05/03/2010,1200,49.23,49.24,49.22,49.24
05/03/2010,1300,49.23,49.24,49.19,49.20
05/03/2010,1400,49.20,49.23,49.18,49.18
05/03/2010,1500,49.19,49.23,49.15,49.20
05/03/2010,1700,49.25,49.30,49.01,49.03
05/03/2010,1800,49.02,49.13,49.00,49.12
05/03/2010,1900,49.13,49.24,49.10,49.23
05/03/2010,2000,49.24,49.26,49.10,49.11
05/03/2010,2020,49.11,49.19,49.10,49.13
05/04/2010,300,49.19,49.19,49.10,49.14
05/04/2010,400,49.14,49.17,49.11,49.12
05/04/2010,500,49.12,49.14,49.10,49.10
05/04/2010,600,49.10,49.15,49.10,49.10
05/04/2010,700,49.11,49.13,49.11,49.13
05/04/2010,800,49.12,49.13,49.11,49.11
05/04/2010,900,49.10,49.17,49.10,49.17
05/04/2010,1000,49.16,49.17,49.11,49.13
05/04/2010,1100,49.15,49.18,49.10,49.10
05/04/2010,1200,49.10,49.17,49.09,49.09
05/04/2010,1300,49.11,49.14,49.07,49.07
05/04/2010,1400,49.06,49.10,48.99,48.99
05/04/2010,1500,49.00,49.00,48.98,48.99
05/04/2010,1700,48.92,48.95,48.78,48.91
05/04/2010,1800,48.90,48.93,48.83,48.88
05/04/2010,1900,48.89,48.92,48.79,48.88
05/04/2010,2000,48.88,48.91,48.72,48.75
05/04/2010,2020,48.75,48.79,48.67,48.75
05/05/2010,300,48.85,48.85,48.81,48.82
05/05/2010,400,48.83,48.97,48.83,48.97
05/05/2010,500,48.97,48.97,48.87,48.97
05/05/2010,600,48.97,49.00,48.90,48.98
05/05/2010,700,48.97,49.02,48.97,49.02
05/05/2010,800,49.02,49.04,48.98,48.98
05/05/2010,900,48.98,49.08,48.98,49.07
05/05/2010,1000,49.07,49.16,49.02,49.02
05/05/2010,1100,49.02,49.11,49.02,49.09
05/05/2010,1200,49.09,49.22,49.09,49.13
05/05/2010,1300,49.10,49.12,49.00,49.00
05/05/2010,1400,49.01,49.03,48.93,48.95
05/05/2010,1500,48.95,49.00,48.95,48.98
05/05/2010,1700,48.78,49.00,48.61,48.89
05/05/2010,1800,48.88,49.12,48.80,49.12
05/05/2010,1900,49.12,49.22,49.03,49.11
05/05/2010,2000,49.12,49.19,49.07,49.11
05/05/2010,2020,49.11,49.21,49.10,49.19
05/06/2010,300,49.17,49.28,49.17,49.25
05/06/2010,400,49.25,49.26,49.18,49.20
05/06/2010,500,49.19,49.19,49.02,49.08
05/06/2010,600,49.04,49.10,48.98,49.10
05/06/2010,700,49.10,49.10,49.05,49.05
05/06/2010,800,49.06,49.06,49.02,49.04
05/06/2010,900,49.02,49.03,48.86,48.88
05/06/2010,1000,48.88,48.90,48.83,48.87
05/06/2010,1100,48.87,48.95,48.82,48.95
05/06/2010,1200,48.94,48.95,48.84,48.93
05/06/2010,1300,48.93,48.94,48.89,48.93
05/06/2010,1400,48.93,48.93,48.82,48.86
05/06/2010,1500,48.86,48.91,48.84,48.86
05/06/2010,1700,48.89,48.93,48.77,48.79
05/06/2010,1800,48.78,48.92,48.77,48.86
05/06/2010,1900,48.86,48.86,48.72,48.74
05/06/2010,2000,48.73,48.74,48.33,48.39
05/06/2010,2020,48.40,48.44,48.27,48.30
05/07/2010,300,48.18,48.32,48.11,48.27
05/07/2010,400,48.27,48.27,48.08,48.16
05/07/2010,500,48.16,48.19,48.10,48.15
05/07/2010,600,48.13,48.18,48.12,48.17
05/07/2010,700,48.16,48.20,48.15,48.18
05/07/2010,800,48.22,48.22,48.11,48.14
05/07/2010,900,48.19,48.22,48.07,48.07
05/07/2010,1000,48.09,48.17,48.07,48.15
05/07/2010,1100,48.18,48.22,48.09,48.21
05/07/2010,1200,48.20,48.32,48.20,48.27
05/07/2010,1300,48.28,48.28,48.17,48.21
05/07/2010,1400,48.20,48.27,48.16,48.21
05/07/2010,1500,48.19,48.24,48.19,48.19
05/07/2010,1700,48.02,48.31,47.88,48.28
05/07/2010,1800,48.28,48.47,48.22,48.42
05/07/2010,1900,48.41,48.44,48.34,48.35
05/07/2010,2000,48.36,48.55,48.32,48.52
05/07/2010,2020,48.53,48.58,48.48,48.57
05/10/2010,300,48.54,48.71,48.52,48.70
05/10/2010,400,48.69,48.71,48.51,48.55
05/10/2010,500,48.55,48.57,48.49,48.49
05/10/2010,600,48.53,48.57,48.49,48.57
05/10/2010,700,48.56,48.70,48.56,48.70
05/10/2010,800,48.70,48.71,48.66,48.68
05/10/2010,900,48.67,48.72,48.67,48.72
05/10/2010,1000,48.72,48.78,48.70,48.76
05/10/2010,1100,48.77,48.95,48.76,48.93
05/10/2010,1200,48.92,49.02,48.89,48.90
05/10/2010,1300,48.91,48.94,48.88,48.93
05/10/2010,1400,48.90,49.02,48.87,49.02
05/10/2010,1500,49.02,49.05,48.98,49.05
05/10/2010,1700,48.92,48.97,48.69,48.82
05/10/2010,1800,48.81,48.90,48.64,48.66
05/10/2010,1900,48.66,48.67,48.56,48.57
05/10/2010,2000,48.58,48.60,48.49,48.56
05/10/2010,2020,48.55,48.61,48.54,48.56
05/11/2010,300,48.62,48.65,48.62,48.64
05/11/2010,400,48.65,48.65,48.59,48.62
05/11/2010,500,48.62,48.62,48.52,48.52
05/11/2010,600,48.53,48.55,48.52,48.53
05/11/2010,700,48.51,48.51,48.47,48.49
05/11/2010,800,48.49,48.56,48.46,48.56
05/11/2010,900,48.49,48.54,48.45,48.45
05/11/2010,1000,48.45,48.53,48.44,48.51
05/11/2010,1100,48.47,48.54,48.47,48.49
05/11/2010,1200,48.49,48.51,48.43,48.50
05/11/2010,1300,48.43,48.48,48.40,48.41
05/11/2010,1400,48.41,48.46,48.35,48.35
05/11/2010,1500,48.35,48.39,48.33,48.39
05/11/2010,1700,48.27,48.52,48.27,48.45
05/11/2010,1800,48.44,48.79,48.44,48.49
05/11/2010,1900,48.49,48.69,48.44,48.53
05/11/2010,2000,48.52,48.69,48.50,48.62
05/11/2010,2020,48.61,48.74,48.49,48.49
05/12/2010,300,48.45,48.49,48.43,48.44
05/12/2010,400,48.43,48.59,48.42,48.53
05/12/2010,500,48.53,48.62,48.53,48.58
05/12/2010,600,48.60,48.64,48.56,48.62
05/12/2010,700,48.54,48.54,48.47,48.51
05/12/2010,800,48.53,48.55,48.53,48.55
05/12/2010,900,48.55,48.59,48.47,48.49
05/12/2010,1000,48.52,48.56,48.46,48.50
05/12/2010,1100,48.54,48.72,48.53,48.70
05/12/2010,1200,48.68,48.68,48.57,48.59
05/12/2010,1300,48.60,48.62,48.57,48.57
05/12/2010,1400,48.57,48.78,48.57,48.78
05/12/2010,1500,48.75,48.78,48.75,48.76
05/12/2010,1700,48.61,48.92,48.57,48.67
05/12/2010,1800,48.67,48.76,48.28,48.38
05/12/2010,1900,48.37,48.53,48.33,48.50
05/12/2010,2000,48.50,48.52,48.38,48.40
05/12/2010,2020,48.40,48.75,48.38,48.75
05/13/2010,300,48.59,48.64,48.59,48.62
05/13/2010,400,48.60,48.63,48.55,48.55
05/13/2010,500,48.55,48.59,48.45,48.50
05/13/2010,600,48.50,48.50,48.45,48.47
05/13/2010,700,48.45,48.57,48.44,48.55
05/13/2010,800,48.55,48.59,48.55,48.58
05/13/2010,900,48.59,48.62,48.59,48.62
05/13/2010,1000,48.58,48.63,48.57,48.58
05/13/2010,1100,48.60,48.62,48.53,48.53
05/13/2010,1200,48.50,48.51,48.44,48.45
05/13/2010,1300,48.46,48.59,48.46,48.48
05/13/2010,1400,48.52,48.54,48.48,48.49
05/13/2010,1500,48.50,48.50,48.48,48.50
05/13/2010,1700,48.51,48.56,48.38,48.42
05/13/2010,1800,48.43,48.45,48.32,48.41
05/13/2010,1900,48.40,48.44,48.31,48.35
05/13/2010,2000,48.34,48.42,48.28,48.32
05/13/2010,2020,48.32,48.33,48.25,48.31
05/14/2010,300,48.25,48.27,48.23,48.23
05/14/2010,400,48.23,48.29,48.23,48.29
05/14/2010,500,48.27,48.27,48.20,48.23
05/14/2010,600,48.20,48.22,48.20,48.21
05/14/2010,700,48.21,48.27,48.20,48.27
05/14/2010,800,48.28,48.31,48.19,48.21
05/14/2010,900,48.21,48.22,48.14,48.16
05/14/2010,1000,48.15,48.21,48.12,48.17
05/14/2010,1100,48.16,48.17,48.12,48.16
05/14/2010,1200,48.16,48.16,47.98,47.98
05/14/2010,1300,48.02,48.05,47.95,48.00
05/14/2010,1400,48.05,48.06,47.96,47.99
05/14/2010,1500,47.96,48.07,47.96,48.04
05/14/2010,1700,47.99,48.05,47.77,48.03
05/14/2010,1800,48.03,48.04,47.58,47.63
05/14/2010,1900,47.64,47.65,47.51,47.62
05/14/2010,2000,47.60,47.73,47.52,47.57
05/14/2010,2020,47.57,47.77,47.55,47.77
05/17/2010,300,47.79,47.81,47.69,47.77
05/17/2010,400,47.70,47.76,47.59,47.59
05/17/2010,500,47.59,47.61,47.39,47.49
05/17/2010,600,47.57,47.60,47.42,47.47
05/17/2010,700,47.45,47.52,47.45,47.52
05/17/2010,800,47.52,47.52,47.30,47.34
05/17/2010,900,47.34,47.42,47.25,47.31
05/17/2010,1000,47.31,47.40,47.27,47.32
05/17/2010,1100,47.28,47.32,47.28,47.32
05/17/2010,1200,47.32,47.42,47.30,47.38
05/17/2010,1300,47.37,47.52,47.37,47.52
05/17/2010,1400,47.49,47.52,47.45,47.51
05/17/2010,1500,47.52,47.59,47.48,47.59
05/17/2010,1700,47.43,47.52,47.27,47.27
05/17/2010,1800,47.27,47.33,47.23,47.26
05/17/2010,1900,47.26,47.30,47.18,47.27
05/17/2010,2000,47.27,47.31,47.09,47.15
05/17/2010,2020,47.14,47.37,47.14,47.25
05/18/2010,300,47.39,47.41,47.33,47.41
05/18/2010,400,47.38,47.41,47.27,47.27
05/18/2010,500,47.32,47.36,47.28,47.30
05/18/2010,600,47.32,47.32,47.30,47.30
05/18/2010,700,47.32,47.37,47.32,47.37
05/18/2010,800,47.29,47.43,47.29,47.37
05/18/2010,900,47.37,47.46,47.31,47.40
05/18/2010,1000,47.44,47.57,47.40,47.57
05/18/2010,1100,47.51,47.66,47.51,47.62
05/18/2010,1200,47.61,47.65,47.58,47.65
05/18/2010,1300,47.64,47.66,47.63,47.64
05/18/2010,1400,47.65,47.68,47.63,47.65
05/18/2010,1500,47.67,47.69,47.62,47.65
05/18/2010,1700,47.55,47.62,47.41,47.50
05/18/2010,1800,47.50,47.61,47.42,47.42
05/18/2010,1900,47.42,47.58,47.32,47.52
05/18/2010,2000,47.52,47.54,47.27,47.27
05/18/2010,2020,47.28,47.39,47.25,47.35
05/19/2010,300,47.22,47.30,47.21,47.25
05/19/2010,400,47.22,47.38,47.21,47.37
05/19/2010,500,47.37,47.39,47.27,47.37
05/19/2010,600,47.39,47.42,47.34,47.37
05/19/2010,700,47.37,47.37,47.37,47.37
05/19/2010,800,47.37,47.40,47.34,47.40
05/19/2010,900,47.31,47.31,47.25,47.28
05/19/2010,1000,47.28,47.30,47.22,47.29
05/19/2010,1100,47.25,47.25,47.19,47.19
05/19/2010,1200,47.19,47.24,47.17,47.22
05/19/2010,1300,47.24,47.28,47.21,47.26
05/19/2010,1400,47.27,47.32,47.24,47.27
05/19/2010,1500,47.27,47.36,47.25,47.36
05/19/2010,1700,47.32,47.52,47.24,47.39
05/19/2010,1800,47.40,47.40,47.13,47.27
05/19/2010,1900,47.26,47.33,47.18,47.33
05/19/2010,2000,47.32,47.67,47.32,47.67
05/19/2010,2020,47.67,47.79,47.52,47.59
05/20/2010,300,47.64,47.67,47.61,47.67
05/20/2010,400,47.73,47.75,47.67,47.67
05/20/2010,500,47.71,47.72,47.66,47.67
05/20/2010,600,47.66,47.67,47.56,47.66
05/20/2010,700,47.60,47.64,47.54,47.54
05/20/2010,800,47.57,47.57,47.53,47.53
05/20/2010,900,47.53,47.62,47.50,47.53
05/20/2010,1000,47.54,47.57,47.49,47.52
05/20/2010,1100,47.57,47.60,47.42,47.51
05/20/2010,1200,47.48,47.49,47.44,47.48
05/20/2010,1300,47.49,47.50,47.39,47.41
05/20/2010,1400,47.38,47.47,47.32,47.35
05/20/2010,1500,47.34,47.44,47.34,47.36
05/20/2010,1700,47.25,47.40,47.11,47.30
05/20/2010,1800,47.30,47.40,47.22,47.34
05/20/2010,1900,47.33,47.35,47.12,47.12
05/20/2010,2000,47.12,47.36,47.08,47.35
05/20/2010,2020,47.35,47.69,47.35,47.64
05/21/2010,300,47.41,47.47,47.37,47.39
05/21/2010,400,47.38,47.50,47.38,47.40
05/21/2010,500,47.40,47.42,47.37,47.42
05/21/2010,600,47.43,47.57,47.43,47.53
05/21/2010,700,47.56,47.60,47.53,47.53
05/21/2010,800,47.55,47.64,47.53,47.64
05/21/2010,900,47.64,47.65,47.51,47.61
05/21/2010,1000,47.59,47.66,47.47,47.47
05/21/2010,1100,47.48,47.50,47.45,47.49
05/21/2010,1200,47.49,47.58,47.49,47.52
05/21/2010,1300,47.52,47.58,47.47,47.48
05/21/2010,1400,47.48,47.54,47.42,47.50
05/21/2010,1500,47.54,47.54,47.42,47.42
05/21/2010,1700,47.52,47.57,47.45,47.55
05/21/2010,1800,47.54,47.61,47.49,47.55
05/21/2010,1900,47.55,47.56,47.42,47.44
05/21/2010,2000,47.42,47.47,47.32,47.35
05/21/2010,2020,47.34,47.35,47.20,47.22
05/24/2010,300,47.20,47.26,47.17,47.20
05/24/2010,400,47.19,47.31,47.17,47.29
05/24/2010,500,47.31,47.36,47.31,47.32
05/24/2010,600,47.33,47.33,47.30,47.33
05/24/2010,700,47.31,47.33,47.31,47.33
05/24/2010,800,47.33,47.37,47.32,47.37
05/24/2010,900,47.36,47.40,47.35,47.39
05/24/2010,1000,47.39,47.54,47.39,47.45
05/24/2010,1100,47.47,47.47,47.36,47.38
05/24/2010,1200,47.32,47.37,47.29,47.32
05/24/2010,1300,47.31,47.32,47.23,47.23
05/24/2010,1400,47.23,47.32,47.20,47.22
05/24/2010,1500,47.22,47.29,47.22,47.29
05/24/2010,1700,47.23,47.69,47.23,47.62
05/24/2010,1800,47.62,47.64,47.51,47.55
05/24/2010,1900,47.55,47.65,47.48,47.64
05/24/2010,2000,47.65,47.66,47.55,47.63
05/24/2010,2020,47.64,47.68,47.62,47.66
05/25/2010,300,47.60,47.66,47.52,47.56
05/25/2010,400,47.56,47.56,47.46,47.46
05/25/2010,500,47.45,47.48,47.38,47.48
05/25/2010,600,47.48,47.48,47.38,47.48
05/25/2010,700,47.47,47.50,47.43,47.43
05/25/2010,800,47.43,47.44,47.23,47.28
05/25/2010,900,47.25,47.30,47.22,47.22
05/25/2010,1000,47.22,47.40,47.20,47.33
05/25/2010,1100,47.31,47.35,47.15,47.17
05/25/2010,1200,47.15,47.35,47.13,47.32
05/25/2010,1300,47.27,47.30,47.18,47.26
05/25/2010,1400,47.26,47.27,47.14,47.21
05/25/2010,1500,47.21,47.25,47.21,47.22
05/25/2010,1700,47.21,47.24,46.99,47.13
05/25/2010,1800,47.12,47.25,47.11,47.25
05/25/2010,1900,47.24,47.36,47.24,47.35
05/25/2010,2000,47.35,47.45,47.24,47.28
05/25/2010,2020,47.28,47.39,47.27,47.35
05/26/2010,300,47.48,47.56,47.39,47.47
05/26/2010,400,47.44,47.44,47.32,47.37
05/26/2010,500,47.33,47.33,47.23,47.24
05/26/2010,600,47.24,47.32,47.24,47.32
05/26/2010,700,47.32,47.34,47.32,47.34
05/26/2010,800,47.33,47.36,47.31,47.34
05/26/2010,900,47.34,47.47,47.29,47.47
05/26/2010,1000,47.44,47.52,47.38,47.51
05/26/2010,1100,47.50,47.52,47.39,47.48
05/26/2010,1200,47.46,47.50,47.39,47.42
05/26/2010,1300,47.38,47.52,47.38,47.49
05/26/2010,1400,47.49,47.70,47.47,47.68
05/26/2010,1500,47.68,47.69,47.59,47.67
05/26/2010,1700,47.67,47.95,47.60,47.82
05/26/2010,1800,47.82,47.82,47.50,47.66
05/26/2010,1900,47.67,47.82,47.62,47.82
05/26/2010,2000,47.82,47.92,47.80,47.91
05/26/2010,2020,47.92,48.05,47.91,48.05
05/27/2010,300,48.04,48.04,47.91,47.91
05/27/2010,400,47.90,47.94,47.82,47.85
05/27/2010,500,47.86,47.91,47.82,47.87
05/27/2010,600,47.85,47.89,47.83,47.89
05/27/2010,700,47.89,47.93,47.89,47.90
05/27/2010,800,47.90,47.93,47.88,47.93
05/27/2010,900,47.93,47.97,47.92,47.97
05/27/2010,1000,47.99,48.08,47.95,48.08
05/27/2010,1100,48.09,48.10,48.03,48.08
05/27/2010,1200,48.08,48.10,48.08,48.09
05/27/2010,1300,48.10,48.12,48.08,48.11
05/27/2010,1400,48.09,48.12,48.09,48.12
05/27/2010,1500,48.12,48.12,48.11,48.12
05/27/2010,1700,48.15,48.33,48.11,48.32
05/27/2010,1800,48.32,48.56,48.29,48.53
05/27/2010,1900,48.53,48.69,48.44,48.46
05/27/2010,2000,48.46,48.51,48.34,48.47
05/27/2010,2020,48.47,48.49,48.29,48.34
05/28/2010,300,48.36,48.43,48.35,48.41
05/28/2010,400,48.41,48.41,48.24,48.24
05/28/2010,500,48.26,48.27,48.17,48.23
05/28/2010,600,48.23,48.23,48.17,48.18
05/28/2010,700,48.18,48.18,48.18,48.18
05/28/2010,800,48.18,48.19,48.17,48.17
05/28/2010,900,48.18,48.19,48.14,48.18
05/28/2010,1000,48.17,48.20,48.16,48.16
05/28/2010,1100,48.17,48.26,48.13,48.24
05/28/2010,1200,48.24,48.35,48.21,48.27
05/28/2010,1300,48.25,48.29,48.22,48.22
05/28/2010,1400,48.21,48.25,48.17,48.20
05/28/2010,1500,48.22,48.25,48.19,48.25
05/28/2010,1700,48.23,48.26,48.10,48.10
05/28/2010,1800,48.09,48.20,47.97,48.15
05/28/2010,1900,48.16,48.16,47.84,47.92
05/28/2010,2000,47.91,47.96,47.79,47.87
05/28/2010,2020,47.87,47.98,47.77,47.87
06/01/2010,300,47.82,47.92,47.79,47.79
06/01/2010,400,47.82,47.82,47.73,47.73
06/01/2010,500,47.76,47.79,47.72,47.77
06/01/2010,600,47.78,47.82,47.73,47.78
06/01/2010,700,47.72,47.76,47.72,47.72
06/01/2010,800,47.74,47.77,47.74,47.77
06/01/2010,900,47.81,47.88,47.77,47.80
06/01/2010,1000,47.80,47.80,47.64,47.69
06/01/2010,1100,47.68,47.72,47.64,47.64
06/01/2010,1200,47.65,47.71,47.61,47.69
06/01/2010,1300,47.69,47.71,47.59,47.64
06/01/2010,1400,47.64,47.68,47.59,47.66
06/01/2010,1500,47.64,47.64,47.62,47.62
06/01/2010,1700,47.83,47.98,47.77,47.77
06/01/2010,1800,47.77,47.87,47.73,47.76
06/01/2010,1900,47.76,47.78,47.69,47.73
06/01/2010,2000,47.73,47.84,47.72,47.83
06/01/2010,2020,47.83,47.83,47.71,47.73
06/02/2010,300,47.77,47.82,47.77,47.82
06/02/2010,400,47.83,47.92,47.80,47.86
06/02/2010,500,47.87,47.93,47.83,47.87
06/02/2010,600,47.84,47.84,47.73,47.73
06/02/2010,700,47.74,47.83,47.73,47.80
06/02/2010,800,47.76,47.83,47.74,47.74
06/02/2010,900,47.75,47.93,47.74,47.87
06/02/2010,1000,47.89,47.94,47.77,47.89
06/02/2010,1100,47.89,47.90,47.83,47.84
06/02/2010,1200,47.84,47.91,47.81,47.90
06/02/2010,1300,47.86,47.88,47.80,47.82
06/02/2010,1400,47.82,47.88,47.82,47.87
06/02/2010,1500,47.88,47.89,47.86,47.86
06/02/2010,1700,47.85,47.92,47.77,47.78
06/02/2010,1800,47.78,47.87,47.77,47.86
06/02/2010,1900,47.87,48.02,47.87,47.96
06/02/2010,2000,47.95,47.95,47.72,47.76
06/02/2010,2020,47.76,47.76,47.48,47.57
06/03/2010,300,47.71,47.76,47.71,47.76
06/03/2010,400,47.76,47.76,47.70,47.76
06/03/2010,500,47.76,47.76,47.69,47.70
06/03/2010,600,47.70,47.75,47.70,47.75
06/03/2010,700,47.72,47.76,47.72,47.72
06/03/2010,800,47.72,47.77,47.72,47.76
06/03/2010,900,47.77,47.83,47.76,47.82
06/03/2010,1000,47.82,47.84,47.79,47.79
06/03/2010,1100,47.80,47.81,47.79,47.81
06/03/2010,1200,47.81,47.81,47.71,47.72
06/03/2010,1300,47.72,47.82,47.72,47.77
06/03/2010,1400,47.77,47.77,47.74,47.74
06/03/2010,1500,47.73,47.77,47.73,47.77
06/03/2010,1700,47.77,47.85,47.62,47.64
06/03/2010,1800,47.65,47.83,47.65,47.71
06/03/2010,1900,47.71,47.76,47.52,47.64
06/03/2010,2000,47.64,47.82,47.62,47.72
06/03/2010,2020,47.72,47.82,47.58,47.82
06/04/2010,300,47.74,47.76,47.69,47.69
06/04/2010,400,47.69,47.79,47.60,47.72
06/04/2010,500,47.71,47.81,47.66,47.69
06/04/2010,600,47.69,47.72,47.69,47.72
06/04/2010,700,47.75,47.78,47.74,47.77
06/04/2010,800,47.72,47.80,47.68,47.80
06/04/2010,900,47.74,47.79,47.73,47.73
06/04/2010,1000,47.74,47.84,47.74,47.76
06/04/2010,1100,47.81,47.92,47.79,47.90
06/04/2010,1200,47.86,47.90,47.85,47.87
06/04/2010,1300,47.90,47.90,47.73,47.73
06/04/2010,1400,47.73,47.76,47.54,47.58
06/04/2010,1500,47.60,47.76,47.58,47.76
06/04/2010,1700,47.63,47.65,47.22,47.23
06/04/2010,1800,47.23,47.26,46.92,47.11
06/04/2010,1900,47.11,47.21,47.01,47.10
06/04/2010,2000,47.10,47.13,46.97,47.00
06/04/2010,2020,47.00,47.07,46.97,47.00
06/07/2010,300,46.97,47.00,46.90,46.90
06/07/2010,400,46.90,46.90,46.83,46.87
06/07/2010,500,46.84,46.89,46.84,46.89
06/07/2010,600,46.89,46.92,46.83,46.83
06/07/2010,700,46.83,46.97,46.83,46.97
06/07/2010,800,46.94,46.94,46.83,46.83
06/07/2010,900,46.83,46.85,46.78,46.78
06/07/2010,1000,46.85,46.87,46.78,46.83
06/07/2010,1100,46.82,46.87,46.79,46.85
06/07/2010,1200,46.87,46.89,46.84,46.89
06/07/2010,1300,46.89,46.94,46.88,46.92
06/07/2010,1400,46.94,46.95,46.86,46.91
06/07/2010,1500,46.89,46.95,46.87,46.92
06/07/2010,1700,46.96,46.98,46.70,46.71
06/07/2010,1800,46.70,46.73,46.58,46.69
06/07/2010,1900,46.69,46.71,46.62,46.68
06/07/2010,2000,46.68,46.71,46.64,46.66
06/07/2010,2020,46.66,46.73,46.62,46.62
06/08/2010,300,46.70,46.71,46.65,46.68
06/08/2010,400,46.69,46.77,46.66,46.77
06/08/2010,500,46.73,46.77,46.73,46.77
06/08/2010,600,46.74,46.77,46.74,46.77
06/08/2010,700,46.78,46.78,46.77,46.77
06/08/2010,800,46.77,46.80,46.77,46.80
06/08/2010,900,46.77,46.82,46.75,46.82
06/08/2010,1000,46.82,46.83,46.66,46.73
06/08/2010,1100,46.72,46.80,46.68,46.68
06/08/2010,1200,46.72,46.72,46.64,46.67
06/08/2010,1300,46.65,46.84,46.65,46.77
06/08/2010,1400,46.81,46.81,46.75,46.76
06/08/2010,1500,46.75,46.89,46.75,46.85
06/08/2010,1700,46.80,46.92,46.74,46.78
06/08/2010,1800,46.77,47.03,46.77,46.93
06/08/2010,1900,46.93,47.09,46.91,47.01
06/08/2010,2000,47.01,47.01,46.88,46.92
06/08/2010,2020,46.91,46.94,46.67,46.72
06/09/2010,300,46.87,46.95,46.87,46.89
06/09/2010,400,46.89,46.89,46.82,46.83
06/09/2010,500,46.82,46.86,46.77,46.77
06/09/2010,600,46.78,46.78,46.72,46.72
06/09/2010,700,46.72,46.78,46.70,46.70
06/09/2010,800,46.70,46.75,46.70,46.72
06/09/2010,900,46.71,46.88,46.71,46.88
06/09/2010,1000,46.86,46.92,46.86,46.89
06/09/2010,1100,46.87,46.89,46.82,46.89
06/09/2010,1200,46.91,46.91,46.84,46.90
06/09/2010,1300,46.90,46.93,46.87,46.92
06/09/2010,1400,46.92,46.93,46.90,46.93
06/09/2010,1500,46.93,46.93,46.87,46.92
06/09/2010,1700,47.21,47.37,47.17,47.23
06/09/2010,1800,47.24,47.26,47.08,47.11
06/09/2010,1900,47.11,47.14,46.98,47.00
06/09/2010,2000,47.00,47.03,46.91,46.97
06/09/2010,2020,46.97,47.03,46.90,46.97
06/10/2010,300,46.95,46.96,46.85,46.86
06/10/2010,400,46.92,46.92,46.84,46.87
06/10/2010,500,46.86,46.87,46.82,46.87
06/10/2010,600,46.82,46.87,46.82,46.87
06/10/2010,700,46.87,46.87,46.82,46.84
06/10/2010,800,46.90,46.93,46.87,46.88
06/10/2010,900,46.92,46.94,46.89,46.93
06/10/2010,1000,46.93,46.93,46.83,46.86
06/10/2010,1100,46.86,46.94,46.86,46.94
06/10/2010,1200,46.94,47.02,46.92,47.01
06/10/2010,1300,47.02,47.03,46.85,46.95
06/10/2010,1400,46.96,47.01,46.92,46.98
06/10/2010,1500,46.97,47.02,46.95,47.02
06/10/2010,1700,47.26,47.29,46.91,46.94
06/10/2010,1800,46.93,46.99,46.80,46.91
06/10/2010,1900,46.91,47.01,46.85,47.00
06/10/2010,2000,47.00,47.05,46.95,46.97
06/10/2010,2020,46.97,47.00,46.91,46.96
06/11/2010,300,46.99,47.06,46.99,47.06
06/11/2010,400,47.02,47.02,46.94,46.97
06/11/2010,500,46.97,46.98,46.97,46.97
06/11/2010,600,46.98,46.98,46.98,46.98
06/11/2010,700,46.97,46.99,46.96,46.97
06/11/2010,800,46.97,46.97,46.97,46.97
06/11/2010,900,46.98,47.02,46.96,47.02
06/11/2010,1000,47.02,47.07,46.94,47.03
06/11/2010,1100,47.00,47.03,46.93,46.94
06/11/2010,1200,46.98,46.99,46.93,46.98
06/11/2010,1300,46.97,46.98,46.96,46.98
06/11/2010,1400,46.98,46.99,46.96,46.99
06/11/2010,1500,46.99,47.01,46.99,47.01
06/11/2010,1700,46.99,47.04,46.67,46.80
06/11/2010,1800,46.78,46.89,46.72,46.88
06/11/2010,1900,46.88,46.89,46.80,46.80
06/11/2010,2000,46.80,46.96,46.80,46.92
06/11/2010,2020,46.92,47.18,46.88,47.08
06/14/2010,300,47.25,47.31,47.24,47.30
06/14/2010,400,47.29,47.33,47.27,47.32
06/14/2010,500,47.31,47.33,47.31,47.33
06/14/2010,600,47.33,47.33,47.30,47.33
06/14/2010,700,47.32,47.32,47.27,47.28
06/14/2010,800,47.28,47.36,47.27,47.36
06/14/2010,900,47.35,47.35,47.24,47.28
06/14/2010,1000,47.28,47.32,47.24,47.32
06/14/2010,1100,47.31,47.35,47.31,47.35
06/14/2010,1200,47.35,47.41,47.35,47.39
06/14/2010,1300,47.38,47.41,47.37,47.38
06/14/2010,1400,47.37,47.39,47.37,47.37
06/14/2010,1500,47.37,47.39,47.37,47.37
06/14/2010,1700,47.37,47.64,47.37,47.57
06/14/2010,1800,47.57,47.63,47.53,47.58
06/14/2010,1900,47.58,47.76,47.57,47.64
06/14/2010,2000,47.65,47.69,47.48,47.54
06/14/2010,2020,47.55,47.58,47.49,47.55
06/15/2010,300,47.49,47.50,47.43,47.46
06/15/2010,400,47.47,47.49,47.46,47.49
06/15/2010,500,47.47,47.50,47.47,47.50
06/15/2010,600,47.50,47.52,47.50,47.51
06/15/2010,700,47.52,47.54,47.52,47.54
06/15/2010,800,47.53,47.53,47.46,47.46
06/15/2010,900,47.51,47.51,47.46,47.49
06/15/2010,1000,47.48,47.51,47.43,47.49
06/15/2010,1100,47.50,47.54,47.49,47.52
06/15/2010,1200,47.49,47.54,47.48,47.54
06/15/2010,1300,47.53,47.56,47.53,47.55
06/15/2010,1400,47.55,47.56,47.51,47.54
06/15/2010,1500,47.52,47.57,47.51,47.51
06/15/2010,1700,47.56,47.93,47.50,47.86
06/15/2010,1800,47.85,47.92,47.82,47.89
06/15/2010,1900,47.91,48.05,47.86,47.88
06/15/2010,2000,47.89,48.07,47.88,48.00
06/15/2010,2020,48.00,48.05,47.85,48.01
06/16/2010,300,47.98,48.03,47.96,48.01
06/16/2010,400,47.97,48.01,47.95,47.99
06/16/2010,500,47.99,48.07,47.97,48.05
06/16/2010,600,48.03,48.08,48.03,48.07
06/16/2010,700,48.08,48.09,48.08,48.08
06/16/2010,800,48.08,48.10,48.08,48.10
06/16/2010,900,48.09,48.17,48.08,48.15
06/16/2010,1000,48.17,48.17,48.07,48.07
06/16/2010,1100,48.11,48.11,48.05,48.11
06/16/2010,1200,48.10,48.14,48.10,48.14
06/16/2010,1300,48.14,48.15,48.11,48.11
06/16/2010,1400,48.11,48.12,48.04,48.04
06/16/2010,1500,48.03,48.05,48.00,48.05
06/16/2010,1700,48.05,48.32,48.05,48.32
06/16/2010,1800,48.32,48.33,48.14,48.22
06/16/2010,1900,48.22,48.29,48.22,48.28
06/16/2010,2000,48.28,48.38,48.26,48.37
06/16/2010,2020,48.37,48.39,48.22,48.28
06/17/2010,300,48.22,48.27,48.22,48.26
06/17/2010,400,48.22,48.22,47.99,48.03
06/17/2010,500,48.00,48.03,47.87,47.94
06/17/2010,600,47.94,47.96,47.90,47.95
06/17/2010,700,47.90,47.95,47.89,47.95
06/17/2010,800,47.95,47.99,47.94,47.99
06/17/2010,900,48.01,48.06,47.99,48.06
06/17/2010,1000,48.05,48.10,48.03,48.08
06/17/2010,1100,48.08,48.11,48.06,48.10
06/17/2010,1200,48.10,48.14,48.09,48.14
06/17/2010,1300,48.13,48.14,48.08,48.10
06/17/2010,1400,48.13,48.28,48.13,48.24
06/17/2010,1500,48.24,48.27,48.23,48.23
06/17/2010,1700,48.19,48.22,47.98,48.09
06/17/2010,1800,48.09,48.31,48.04,48.26
06/17/2010,1900,48.26,48.26,48.13,48.19
06/17/2010,2000,48.18,48.28,48.14,48.23
06/17/2010,2020,48.23,48.25,48.13,48.24
06/18/2010,300,48.21,48.24,48.17,48.22
06/18/2010,400,48.21,48.23,48.17,48.23
06/18/2010,500,48.18,48.24,48.17,48.17
06/18/2010,600,48.17,48.24,48.15,48.24
06/18/2010,700,48.16,48.16,48.11,48.12
06/18/2010,800,48.14,48.24,48.13,48.17
06/18/2010,900,48.17,48.23,48.10,48.20
06/18/2010,1000,48.19,48.26,48.19,48.22
06/18/2010,1100,48.22,48.23,48.19,48.22
06/18/2010,1200,48.20,48.22,48.19,48.19
06/18/2010,1300,48.20,48.20,48.08,48.08
06/18/2010,1400,48.08,48.17,48.08,48.14
06/18/2010,1500,48.11,48.11,48.03,48.05
06/18/2010,1700,48.14,48.32,48.14,48.26
06/18/2010,1800,48.25,48.47,48.24,48.30
06/18/2010,1900,48.31,48.42,48.25,48.34
06/18/2010,2000,48.35,48.35,48.04,48.07
06/18/2010,2020,48.07,48.17,48.06,48.12
06/21/2010,300,48.23,48.32,48.21,48.32
06/21/2010,400,48.28,48.32,48.25,48.31
06/21/2010,500,48.31,48.34,48.27,48.34
06/21/2010,600,48.34,48.37,48.33,48.37
06/21/2010,700,48.35,48.45,48.35,48.45
06/21/2010,800,48.47,48.52,48.45,48.52
06/21/2010,900,48.50,48.51,48.48,48.51
06/21/2010,1000,48.51,48.51,48.42,48.43
06/21/2010,1100,48.44,48.46,48.42,48.44
06/21/2010,1200,48.46,48.50,48.46,48.46
06/21/2010,1300,48.46,48.47,48.44,48.44
06/21/2010,1400,48.45,48.48,48.45,48.48
06/21/2010,1500,48.45,48.49,48.44,48.45
06/21/2010,1700,48.48,48.52,48.39,48.48
06/21/2010,1800,48.48,48.49,48.38,48.43
06/21/2010,1900,48.43,48.43,48.14,48.23
06/21/2010,2000,48.22,48.29,48.16,48.20
06/21/2010,2020,48.19,48.26,48.15,48.16
06/22/2010,300,48.16,48.22,48.15,48.22
06/22/2010,400,48.23,48.28,48.19,48.26
06/22/2010,500,48.27,48.32,48.26,48.26
06/22/2010,600,48.27,48.29,48.22,48.24
06/22/2010,700,48.23,48.24,48.19,48.23
06/22/2010,800,48.23,48.29,48.21,48.29
06/22/2010,900,48.29,48.30,48.23,48.24
06/22/2010,1000,48.23,48.27,48.23,48.23
06/22/2010,1100,48.23,48.23,48.19,48.20
06/22/2010,1200,48.20,48.20,48.12,48.12
06/22/2010,1300,48.12,48.16,48.10,48.14
06/22/2010,1400,48.13,48.14,48.04,48.13
06/22/2010,1500,48.11,48.13,48.09,48.13
06/22/2010,1700,48.16,48.22,48.00,48.15
06/22/2010,1800,48.15,48.20,48.09,48.13
06/22/2010,1900,48.14,48.20,48.03,48.07
06/22/2010,2000,48.07,48.17,48.05,48.17
06/22/2010,2020,48.18,48.19,48.08,48.11
06/23/2010,300,47.99,48.02,47.95,48.00
06/23/2010,400,48.01,48.07,47.97,48.05
06/23/2010,500,48.07,48.12,48.07,48.12
06/23/2010,600,48.11,48.11,48.05,48.10
06/23/2010,700,48.09,48.09,48.09,48.09
06/23/2010,800,48.10,48.10,48.07,48.07
06/23/2010,900,48.10,48.11,48.09,48.11
06/23/2010,1000,48.09,48.11,48.07,48.11
06/23/2010,1100,48.10,48.11,48.08,48.10
06/23/2010,1200,48.10,48.15,48.10,48.15
06/23/2010,1300,48.15,48.15,48.08,48.08
06/23/2010,1400,48.07,48.13,48.02,48.07
06/23/2010,1500,48.08,48.10,48.07,48.08
06/23/2010,1700,47.82,47.93,47.75,47.92
06/23/2010,1800,47.91,47.96,47.89,47.93
06/23/2010,1900,47.92,47.94,47.78,47.92
06/23/2010,2000,47.92,47.94,47.80,47.85
06/23/2010,2020,47.85,47.87,47.78,47.78
06/24/2010,300,47.86,47.86,47.86,47.86
06/24/2010,400,47.86,47.90,47.84,47.87
06/24/2010,500,47.92,47.92,47.92,47.92
06/24/2010,600,47.92,47.93,47.92,47.93
06/24/2010,700,47.94,47.94,47.91,47.92
06/24/2010,800,47.90,47.90,47.90,47.90
06/24/2010,900,47.92,47.92,47.90,47.91
06/24/2010,1000,47.90,47.91,47.88,47.89
06/24/2010,1100,47.89,47.90,47.88,47.88
06/24/2010,1200,47.88,47.88,47.88,47.88
06/24/2010,1300,47.84,47.91,47.84,47.91
06/24/2010,1400,47.89,47.89,47.86,47.86
06/24/2010,1500,47.88,47.89,47.85,47.88
06/24/2010,1700,47.88,47.92,47.67,47.70
06/24/2010,1800,47.71,47.71,47.55,47.65
06/24/2010,1900,47.64,47.70,47.63,47.70
06/24/2010,2000,47.69,47.71,47.50,47.51
06/24/2010,2020,47.50,47.53,47.24,47.43
06/25/2010,300,47.42,47.46,47.39,47.39
06/25/2010,400,47.40,47.60,47.40,47.57
06/25/2010,500,47.57,47.59,47.55,47.57
06/25/2010,600,47.57,47.57,47.57,47.57
06/25/2010,700,47.57,47.57,47.49,47.49
06/25/2010,800,47.53,47.56,47.53,47.55
06/25/2010,900,47.55,47.55,47.48,47.48
06/25/2010,1000,47.47,47.50,47.37,47.50
06/25/2010,1100,47.44,47.44,47.34,47.43
06/25/2010,1200,47.42,47.46,47.40,47.42
06/25/2010,1300,47.42,47.43,47.40,47.42
06/25/2010,1400,47.41,47.42,47.40,47.40
06/25/2010,1500,47.40,47.41,47.33,47.33
06/25/2010,1700,47.36,47.47,47.32,47.36
06/25/2010,1800,47.36,47.51,47.32,47.46
06/25/2010,1900,47.46,47.56,47.45,47.49
06/25/2010,2000,47.49,47.56,47.31,47.39
06/25/2010,2020,47.39,47.47,47.32,47.35
06/28/2010,300,47.35,47.43,47.35,47.42
06/28/2010,400,47.42,47.60,47.42,47.56
06/28/2010,500,47.57,47.58,47.53,47.57
06/28/2010,600,47.54,47.55,47.54,47.55
06/28/2010,700,47.55,47.55,47.53,47.53
06/28/2010,800,47.55,47.55,47.54,47.55
06/28/2010,900,47.55,47.55,47.51,47.52
06/28/2010,1000,47.50,47.50,47.41,47.41
06/28/2010,1100,47.45,47.48,47.45,47.47
06/28/2010,1200,47.47,47.47,47.45,47.47
06/28/2010,1300,47.47,47.47,47.40,47.40
06/28/2010,1400,47.43,47.45,47.41,47.43
06/28/2010,1500,47.44,47.45,47.42,47.45
06/28/2010,1700,47.45,47.45,47.11,47.14
06/28/2010,1800,47.13,47.23,47.13,47.19
06/28/2010,1900,47.19,47.21,47.12,47.12
06/28/2010,2000,47.11,47.13,46.96,47.02
06/28/2010,2020,47.01,47.13,46.97,47.13
06/29/2010,300,47.04,47.04,47.02,47.02
06/29/2010,400,47.08,47.17,47.08,47.17
06/29/2010,500,47.14,47.14,47.02,47.02
06/29/2010,600,47.03,47.03,46.98,46.98
06/29/2010,700,46.98,47.00,46.97,46.97
06/29/2010,800,46.99,46.99,46.99,46.99
06/29/2010,900,46.96,46.96,46.96,46.96
06/29/2010,1000,46.94,46.94,46.87,46.87
06/29/2010,1100,46.85,46.87,46.72,46.85
06/29/2010,1200,46.81,46.87,46.78,46.80
06/29/2010,1300,46.80,46.83,46.80,46.83
06/29/2010,1400,46.83,46.83,46.79,46.81
06/29/2010,1700,46.65,46.66,46.43,46.47
06/29/2010,1800,46.47,46.47,46.18,46.18
06/29/2010,1900,46.17,46.28,46.15,46.27
06/29/2010,2000,46.28,46.30,46.13,46.20
06/29/2010,2020,46.21,46.24,46.14,46.16
06/30/2010,300,46.25,46.25,46.24,46.25
06/30/2010,400,46.25,46.36,46.25,46.36
06/30/2010,500,46.28,46.39,46.28,46.34
06/30/2010,600,46.37,46.42,46.33,46.42
06/30/2010,700,46.40,46.40,46.40,46.40
06/30/2010,800,46.37,46.40,46.31,46.40
06/30/2010,900,46.32,46.40,46.32,46.40
06/30/2010,1000,46.40,46.46,46.40,46.46
06/30/2010,1100,46.44,46.48,46.44,46.45
06/30/2010,1200,46.39,46.46,46.33,46.39
06/30/2010,1300,46.39,46.53,46.39,46.46
06/30/2010,1400,46.46,46.49,46.45,46.46
06/30/2010,1500,46.46,46.46,46.43,46.44
06/30/2010,1700,46.59,46.62,46.11,46.38
06/30/2010,1800,46.39,46.46,46.31,46.42
06/30/2010,1900,46.42,46.42,46.23,46.29
06/30/2010,2000,46.30,46.35,46.01,46.07
06/30/2010,2020,46.06,46.25,46.05,46.25
07/01/2010,300,46.39,46.43,46.39,46.39
07/01/2010,400,46.44,46.46,46.40,46.46
07/01/2010,500,46.45,46.47,46.41,46.47
07/01/2010,600,46.47,46.49,46.41,46.45
07/01/2010,800,46.45,46.48,46.41,46.48
07/01/2010,900,46.49,46.49,46.30,46.30
07/01/2010,1000,46.30,46.30,46.22,46.22
07/01/2010,1100,46.23,46.23,46.15,46.22
07/01/2010,1200,46.26,46.35,46.26,46.35
07/01/2010,1300,46.31,46.33,46.27,46.27
07/01/2010,1400,46.28,46.31,46.19,46.19
07/01/2010,1500,46.18,46.18,46.12,46.13
07/01/2010,1700,46.15,46.29,46.02,46.15
07/01/2010,1800,46.14,46.15,45.87,46.00
07/01/2010,1900,45.99,46.02,45.90,45.98
07/01/2010,2000,45.98,46.12,45.97,46.11
07/01/2010,2020,46.10,46.12,45.99,46.08
07/02/2010,300,46.10,46.12,46.10,46.10
07/02/2010,400,46.14,46.19,46.14,46.18
07/02/2010,500,46.19,46.20,46.18,46.18
07/02/2010,600,46.21,46.23,46.21,46.22
07/02/2010,700,46.22,46.23,46.22,46.23
07/02/2010,800,46.23,46.23,46.22,46.23
07/02/2010,900,46.23,46.34,46.23,46.33
07/02/2010,1000,46.32,46.34,46.32,46.32
07/02/2010,1100,46.32,46.35,46.30,46.34
07/02/2010,1200,46.34,46.35,46.32,46.34
07/02/2010,1300,46.34,46.49,46.34,46.48
07/02/2010,1400,46.48,46.48,46.39,46.41
07/02/2010,1500,46.39,46.39,46.30,46.30
07/02/2010,1700,46.34,46.45,46.09,46.09
07/02/2010,1800,46.09,46.19,46.07,46.11
07/02/2010,1900,46.12,46.18,46.10,46.10
07/02/2010,2000,46.11,46.15,46.09,46.12
07/02/2010,2020,46.13,46.14,45.99,46.08
07/06/2010,300,46.07,46.10,46.05,46.05
07/06/2010,400,46.03,46.08,45.94,46.05
07/06/2010,500,46.05,46.10,46.01,46.01
07/06/2010,600,46.03,46.10,45.99,46.10
07/06/2010,700,46.12,46.16,46.10,46.10
07/06/2010,800,46.10,46.10,46.03,46.03
07/06/2010,900,46.05,46.13,46.05,46.13
07/06/2010,1000,46.13,46.13,46.09,46.10
07/06/2010,1100,46.09,46.13,46.09,46.12
07/06/2010,1200,46.14,46.25,46.14,46.23
07/06/2010,1300,46.21,46.34,46.21,46.34
07/06/2010,1400,46.35,46.36,46.23,46.25
07/06/2010,1500,46.22,46.25,46.22,46.23
07/06/2010,1700,46.40,46.66,46.33,46.54
07/06/2010,1800,46.53,46.59,46.43,46.51
07/06/2010,1900,46.52,46.55,46.35,46.37
07/06/2010,2000,46.36,46.38,46.07,46.07
07/06/2010,2020,46.07,46.16,45.99,45.99
07/07/2010,300,46.15,46.16,46.14,46.14
07/07/2010,400,46.17,46.25,46.17,46.20
07/07/2010,500,46.22,46.26,46.19,46.26
07/07/2010,600,46.22,46.24,46.16,46.24
07/07/2010,700,46.26,46.26,46.26,46.26
07/07/2010,800,46.20,46.25,46.16,46.25
07/07/2010,900,46.25,46.27,46.23,46.23
07/07/2010,1000,46.20,46.20,46.17,46.17
07/07/2010,1100,46.15,46.15,46.11,46.11
07/07/2010,1200,46.08,46.15,46.08,46.12
07/07/2010,1300,46.12,46.22,46.12,46.18
07/07/2010,1400,46.18,46.20,46.12,46.12
07/07/2010,1500,46.15,46.17,46.11,46.13
07/07/2010,1700,46.16,46.47,46.13,46.42
07/07/2010,1800,46.41,46.46,46.33,46.38
07/07/2010,1900,46.39,46.69,46.38,46.69
07/07/2010,2000,46.68,46.95,46.57,46.95
07/07/2010,2020,46.96,47.09,46.83,47.01
07/08/2010,300,46.93,46.94,46.90,46.90
07/08/2010,400,46.84,46.84,46.76,46.79
07/08/2010,500,46.81,46.81,46.75,46.75
07/08/2010,600,46.75,46.75,46.75,46.75
07/08/2010,700,46.75,46.75,46.65,46.75
07/08/2010,800,46.75,46.76,46.72,46.72
07/08/2010,900,46.70,46.71,46.67,46.68
07/08/2010,1000,46.72,46.75,46.61,46.64
07/08/2010,1100,46.64,46.76,46.64,46.76
07/08/2010,1200,46.76,46.80,46.73,46.77
07/08/2010,1300,46.79,46.85,46.79,46.82
07/08/2010,1400,46.81,46.86,46.78,46.85
07/08/2010,1500,46.80,46.93,46.78,46.93
07/08/2010,1700,46.99,47.11,46.84,46.94
07/08/2010,1800,46.95,47.03,46.73,46.73
07/08/2010,1900,46.73,46.85,46.70,46.84
07/08/2010,2000,46.82,47.03,46.80,46.92
07/08/2010,2020,46.93,47.03,46.79,46.83
07/09/2010,300,47.06,47.07,47.04,47.04
07/09/2010,400,47.04,47.04,46.88,46.91
07/09/2010,500,46.90,46.96,46.90,46.91
07/09/2010,600,46.88,46.96,46.87,46.96
07/09/2010,700,46.96,47.01,46.96,47.01
07/09/2010,800,47.01,47.01,47.01,47.01
07/09/2010,900,47.01,47.03,46.97,46.97
07/09/2010,1000,47.04,47.04,46.95,46.95
07/09/2010,1100,46.95,47.04,46.95,46.98
07/09/2010,1200,46.97,46.97,46.94,46.94
07/09/2010,1300,46.99,47.00,46.99,47.00
07/09/2010,1400,47.00,47.00,46.99,47.00
07/09/2010,1500,46.98,47.00,46.98,47.00
07/09/2010,1700,47.05,47.29,47.05,47.28
07/09/2010,1800,47.27,47.46,47.26,47.45
07/09/2010,1900,47.45,47.55,47.43,47.53
07/09/2010,2000,47.54,47.59,47.32,47.58
07/09/2010,2020,47.58,47.61,47.31,47.43
07/12/2010,300,47.63,47.67,47.62,47.62
07/12/2010,400,47.55,47.55,47.40,47.42
07/12/2010,500,47.42,47.42,47.30,47.35
07/12/2010,600,47.35,47.38,47.35,47.35
07/12/2010,700,47.38,47.40,47.34,47.34
07/12/2010,800,47.34,47.34,47.32,47.34
07/12/2010,900,47.31,47.33,47.20,47.25
07/12/2010,1000,47.25,47.26,47.21,47.25
07/12/2010,1100,47.28,47.33,47.25,47.27
07/12/2010,1200,47.27,47.34,47.24,47.34
07/12/2010,1300,47.35,47.35,47.28,47.29
07/12/2010,1400,47.33,47.35,47.33,47.33
07/12/2010,1500,47.35,47.36,47.31,47.31
07/12/2010,1700,47.30,47.56,47.30,47.35
07/12/2010,1800,47.35,47.53,47.27,47.53
07/12/2010,1900,47.54,47.72,47.53,47.68
07/12/2010,2000,47.68,47.77,47.59,47.66
07/12/2010,2020,47.67,47.67,47.50,47.56
07/13/2010,300,47.58,47.61,47.58,47.61
07/13/2010,400,47.61,47.61,47.41,47.46
07/13/2010,500,47.53,47.53,47.40,47.42
07/13/2010,600,47.40,47.42,47.40,47.40
07/13/2010,700,47.42,47.43,47.38,47.40
07/13/2010,800,47.40,47.41,47.38,47.40
07/13/2010,900,47.44,47.44,47.36,47.39
07/13/2010,1000,47.39,47.43,47.38,47.43
07/13/2010,1100,47.41,47.50,47.41,47.48
07/13/2010,1200,47.48,47.52,47.47,47.50
07/13/2010,1300,47.50,47.50,47.49,47.49
07/13/2010,1400,47.45,47.63,47.45,47.63
07/13/2010,1500,47.63,47.63,47.62,47.62
07/13/2010,1700,47.77,48.00,47.74,47.88
07/13/2010,1800,47.89,48.16,47.87,48.10
07/13/2010,1900,48.11,48.22,48.09,48.19
07/13/2010,2000,48.19,48.33,48.13,48.15
07/13/2010,2020,48.15,48.19,47.98,47.98
07/14/2010,300,48.03,48.03,48.00,48.00
07/14/2010,400,48.00,48.00,47.91,47.92
07/14/2010,500,47.91,47.92,47.89,47.89
07/14/2010,600,47.89,47.93,47.89,47.93
07/14/2010,700,47.93,47.93,47.93,47.93
07/14/2010,800,47.95,47.95,47.95,47.95
07/14/2010,900,47.93,47.93,47.89,47.91
07/14/2010,1000,47.93,48.13,47.93,48.12
07/14/2010,1100,48.10,48.13,48.10,48.12
07/14/2010,1200,48.12,48.13,48.12,48.13
07/14/2010,1300,48.12,48.13,48.10,48.13
07/14/2010,1400,48.12,48.14,48.11,48.12
07/14/2010,1500,48.12,48.14,48.11,48.11
07/14/2010,1700,48.05,48.11,47.79,48.10
07/14/2010,1800,48.09,48.26,48.04,48.25
07/14/2010,1900,48.26,48.30,48.07,48.20
07/14/2010,2000,48.21,48.25,48.10,48.12
07/14/2010,2020,48.13,48.13,47.95,48.05
07/15/2010,300,48.01,48.06,48.01,48.06
07/15/2010,400,47.95,47.95,47.90,47.91
07/15/2010,500,48.01,48.01,47.91,48.00
07/15/2010,600,48.03,48.04,48.01,48.01
07/15/2010,700,48.02,48.02,48.02,48.02
07/15/2010,800,47.98,48.05,47.96,47.98
07/15/2010,900,48.02,48.09,48.00,48.00
07/15/2010,1000,48.01,48.01,48.01,48.01
07/15/2010,1100,48.03,48.12,48.03,48.12
07/15/2010,1200,48.14,48.49,47.90,48.45
07/15/2010,1300,48.47,48.50,48.45,48.48
07/15/2010,1400,48.48,48.56,48.44,48.44
07/15/2010,1500,48.48,48.50,48.45,48.50
07/15/2010,1700,48.41,48.62,48.32,48.36
07/15/2010,1800,48.36,48.47,48.33,48.42
07/15/2010,1900,48.42,48.49,48.35,48.45
07/15/2010,2000,48.46,48.55,48.36,48.40
07/15/2010,2020,48.40,48.51,48.37,48.51
07/16/2010,300,48.58,48.59,48.55,48.59
07/16/2010,400,48.54,48.59,48.37,48.37
07/16/2010,500,48.38,48.42,48.37,48.42
07/16/2010,600,48.44,48.44,48.39,48.41
07/16/2010,700,48.46,48.50,48.41,48.41
07/16/2010,800,48.42,48.42,48.41,48.41
07/16/2010,900,48.46,48.46,48.42,48.43
07/16/2010,1000,48.48,48.59,48.48,48.59
07/16/2010,1100,48.59,48.59,48.56,48.56
07/16/2010,1200,48.58,48.59,48.58,48.59
07/16/2010,1300,48.61,48.69,48.54,48.68
07/16/2010,1400,48.65,48.65,48.54,48.55
07/16/2010,1500,48.45,48.45,48.45,48.45
07/16/2010,1700,48.45,48.56,48.31,48.54
07/16/2010,1800,48.53,48.55,48.35,48.39
07/16/2010,1900,48.38,48.44,48.27,48.27
07/16/2010,2000,48.29,48.30,48.21,48.21
07/16/2010,2020,48.20,48.33,48.10,48.33
07/19/2010,300,48.20,48.20,48.09,48.09
07/19/2010,400,48.15,48.16,48.12,48.12
07/19/2010,500,48.15,48.19,48.09,48.15
07/19/2010,600,48.15,48.15,48.08,48.08
07/19/2010,700,48.15,48.18,48.14,48.18
07/19/2010,800,48.20,48.20,48.20,48.20
07/19/2010,900,48.18,48.24,48.18,48.24
07/19/2010,1000,48.27,48.30,48.26,48.30
07/19/2010,1100,48.29,48.31,48.27,48.31
07/19/2010,1200,48.31,48.31,48.23,48.26
07/19/2010,1300,48.26,48.33,48.26,48.33
07/19/2010,1400,48.33,48.35,48.29,48.29
07/19/2010,1500,48.31,48.31,48.17,48.20
07/19/2010,1700,48.31,48.32,48.00,48.11
07/19/2010,1800,48.11,48.20,48.04,48.10
07/19/2010,1900,48.10,48.14,48.00,48.10
07/19/2010,2000,48.12,48.14,47.86,47.89
07/19/2010,2020,47.90,47.95,47.82,47.94
07/20/2010,300,47.90,47.99,47.89,47.97
07/20/2010,400,47.96,47.96,47.91,47.91
07/20/2010,600,47.92,47.98,47.92,47.98
07/20/2010,700,47.99,48.00,47.95,47.95
07/20/2010,900,47.97,47.97,47.97,47.97
07/20/2010,1000,47.99,48.01,47.97,48.01
07/20/2010,1100,48.05,48.05,47.98,47.98
07/20/2010,1200,47.95,48.01,47.95,47.97
07/20/2010,1300,47.96,48.03,47.95,47.95
07/20/2010,1400,47.94,47.98,47.79,47.79
07/20/2010,1500,47.83,47.83,47.78,47.78
07/20/2010,1700,47.79,48.02,47.79,47.87
07/20/2010,1800,47.86,48.15,47.85,48.07
07/20/2010,1900,48.05,48.20,47.98,48.19
07/20/2010,2000,48.17,48.38,48.16,48.37
07/20/2010,2020,48.37,48.48,48.32,48.45
07/21/2010,300,48.44,48.45,48.42,48.42
07/21/2010,400,48.41,48.41,48.35,48.35
07/21/2010,500,48.37,48.38,48.34,48.38
07/21/2010,600,48.36,48.36,48.36,48.36
07/21/2010,700,48.31,48.31,48.30,48.30
07/21/2010,900,48.34,48.34,48.34,48.34
07/21/2010,1000,48.31,48.34,48.29,48.34
07/21/2010,1100,48.39,48.41,48.39,48.41
07/21/2010,1200,48.39,48.40,48.38,48.40
07/21/2010,1300,48.40,48.46,48.40,48.45
07/21/2010,1400,48.44,48.45,48.43,48.43
07/21/2010,1500,48.41,48.42,48.41,48.41
07/21/2010,1700,48.41,48.44,48.25,48.39
07/21/2010,1800,48.37,48.43,48.34,48.35
07/21/2010,1900,48.35,48.57,48.35,48.47
07/21/2010,2000,48.47,48.57,48.44,48.45
07/21/2010,2020,48.44,48.47,48.26,48.33
07/22/2010,300,48.20,48.20,48.20,48.20
07/22/2010,500,48.20,48.21,48.14,48.21
07/22/2010,600,48.15,48.23,48.15,48.23
07/22/2010,700,48.23,48.28,48.21,48.28
07/22/2010,800,48.31,48.35,48.31,48.35
07/22/2010,900,48.37,48.42,48.30,48.42
07/22/2010,1000,48.38,48.50,48.38,48.48
07/22/2010,1100,48.50,48.61,48.50,48.57
07/22/2010,1200,48.61,48.86,48.57,48.82
07/22/2010,1300,48.73,49.02,48.73,48.87
07/22/2010,1400,48.87,48.97,48.87,48.90
07/22/2010,1500,48.90,48.92,48.89,48.89
07/22/2010,1700,49.00,49.23,48.85,48.98
07/22/2010,1800,48.98,49.02,48.79,48.86
07/22/2010,1900,48.84,48.95,48.83,48.88
07/22/2010,2000,48.88,48.92,48.71,48.74
07/22/2010,2020,48.76,48.85,48.65,48.81
07/23/2010,300,48.85,48.88,48.85,48.88
07/23/2010,400,48.84,48.84,48.84,48.84
07/23/2010,500,48.81,48.81,48.80,48.81
07/23/2010,800,48.75,48.79,48.73,48.73
07/23/2010,900,48.73,48.73,48.72,48.73
07/23/2010,1000,48.76,48.94,48.75,48.94
07/23/2010,1100,48.95,48.99,48.95,48.99
07/23/2010,1200,48.98,48.98,48.85,48.89
07/23/2010,1300,48.94,48.94,48.87,48.87
07/23/2010,1400,48.87,48.90,48.82,48.82
07/23/2010,1500,48.81,48.81,48.73,48.73
07/23/2010,1700,48.80,49.10,48.74,49.06
07/23/2010,1800,49.07,49.09,48.92,48.98
07/23/2010,1900,48.99,49.03,48.83,48.86
07/23/2010,2000,48.86,49.09,48.83,49.08
07/23/2010,2020,49.08,49.16,49.05,49.14
07/26/2010,300,48.92,48.95,48.92,48.95
07/26/2010,400,49.02,49.07,49.02,49.07
07/26/2010,500,49.05,49.05,49.05,49.05
07/26/2010,600,49.04,49.08,49.01,49.07
07/26/2010,700,49.04,49.04,49.04,49.04
07/26/2010,800,49.01,49.06,49.00,49.00
07/26/2010,900,49.10,49.10,49.07,49.07
07/26/2010,1000,49.04,49.04,49.01,49.02
07/26/2010,1100,49.02,49.02,48.85,48.85
07/26/2010,1200,48.83,48.85,48.81,48.84
07/26/2010,1300,48.86,49.19,48.86,48.94
07/26/2010,1400,48.96,49.00,48.87,48.89
07/26/2010,1500,48.90,48.90,48.87,48.90
07/26/2010,1700,48.91,49.04,48.82,48.88
07/26/2010,1800,48.88,48.88,48.76,48.84
07/26/2010,1900,48.85,48.87,48.73,48.73
07/26/2010,2000,48.74,48.81,48.67,48.77
07/26/2010,2020,48.77,48.82,48.73,48.73
07/27/2010,300,48.85,48.87,48.83,48.87
07/27/2010,400,48.81,48.81,48.76,48.76
07/27/2010,500,48.74,48.74,48.62,48.62
07/27/2010,600,48.69,48.69,48.69,48.69
07/27/2010,900,48.60,48.60,48.59,48.59
07/27/2010,1000,48.59,48.59,48.54,48.59
07/27/2010,1100,48.62,48.62,48.61,48.61
07/27/2010,1200,48.60,48.63,48.59,48.63
07/27/2010,1300,48.63,48.77,48.62,48.75
07/27/2010,1400,48.77,48.88,48.77,48.88
07/27/2010,1500,48.87,48.88,48.86,48.86
07/27/2010,1700,48.82,48.92,48.59,48.73
07/27/2010,1800,48.73,48.73,48.53,48.57
07/27/2010,1900,48.59,48.64,48.55,48.59
07/27/2010,2000,48.58,48.61,48.54,48.61
07/27/2010,2020,48.61,48.63,48.50,48.53
07/28/2010,300,48.58,48.58,48.57,48.57
07/28/2010,400,48.63,48.66,48.63,48.66
07/28/2010,500,48.67,48.67,48.59,48.59
07/28/2010,800,48.62,48.62,48.62,48.62
07/28/2010,900,48.62,48.68,48.58,48.68
07/28/2010,1000,48.68,48.70,48.60,48.60
07/28/2010,1100,48.60,48.60,48.60,48.60
07/28/2010,1200,48.62,48.71,48.62,48.68
07/28/2010,1300,48.62,48.80,48.61,48.80
07/28/2010,1400,48.76,48.78,48.74,48.78
07/28/2010,1500,48.75,48.76,48.73,48.75
07/28/2010,1700,48.90,48.96,48.52,48.62
07/28/2010,1800,48.63,48.76,48.59,48.70
07/28/2010,1900,48.69,48.81,48.69,48.78
07/28/2010,2000,48.77,48.79,48.72,48.78
07/28/2010,2020,48.77,48.81,48.72,48.72
07/29/2010,300,48.82,48.96,48.82,48.96
07/29/2010,400,48.84,48.84,48.78,48.79
07/29/2010,500,48.79,48.85,48.77,48.85
07/29/2010,600,48.85,48.86,48.85,48.86
07/29/2010,700,48.90,48.90,48.89,48.89
07/29/2010,800,48.89,48.89,48.89,48.89
07/29/2010,900,48.92,48.92,48.89,48.89
07/29/2010,1000,48.88,48.88,48.87,48.88
07/29/2010,1100,48.87,48.87,48.82,48.83
07/29/2010,1200,48.80,48.83,48.76,48.81
07/29/2010,1300,48.78,48.81,48.75,48.81
07/29/2010,1400,48.83,48.87,48.80,48.80
07/29/2010,1500,48.77,48.81,48.77,48.80
07/29/2010,1700,49.15,49.20,49.03,49.10
07/29/2010,1800,49.10,49.11,49.01,49.07
07/29/2010,1900,49.05,49.12,48.95,49.12
07/29/2010,2000,49.14,49.33,49.14,49.26
07/29/2010,2020,49.25,49.28,49.19,49.22
07/30/2010,300,49.26,49.31,49.20,49.31
07/30/2010,400,49.31,49.36,49.26,49.33
07/30/2010,500,49.36,49.36,49.30,49.30
07/30/2010,600,49.30,49.30,49.21,49.24
07/30/2010,700,49.18,49.18,49.14,49.14
07/30/2010,800,49.19,49.19,49.19,49.19
07/30/2010,900,49.14,49.22,49.13,49.22
07/30/2010,1000,49.22,49.22,49.08,49.08
07/30/2010,1100,49.08,49.13,49.08,49.13
07/30/2010,1200,49.12,49.12,49.10,49.12
07/30/2010,1300,49.16,49.27,49.09,49.09
07/30/2010,1400,49.09,49.21,49.08,49.16
07/30/2010,1500,49.16,49.35,49.16,49.35
07/30/2010,1700,49.26,49.45,49.05,49.45
07/30/2010,1800,49.46,49.51,49.34,49.46
07/30/2010,1900,49.48,49.66,49.47,49.58
07/30/2010,2000,49.58,49.75,49.57,49.63
07/30/2010,2020,49.65,49.75,49.61,49.73
08/02/2010,300,49.93,49.97,49.93,49.97
08/02/2010,400,49.98,50.01,49.91,49.95
08/02/2010,500,49.97,50.08,49.97,50.03
08/02/2010,600,50.10,50.14,50.03,50.14
08/02/2010,700,50.15,50.18,50.14,50.14
08/02/2010,800,50.18,50.18,50.13,50.13
08/02/2010,900,50.18,50.22,50.13,50.13
08/02/2010,1000,50.13,50.16,50.12,50.14
08/02/2010,1100,50.10,50.17,50.10,50.17
08/02/2010,1200,50.15,50.26,50.15,50.23
08/02/2010,1300,50.23,50.27,50.17,50.27
08/02/2010,1400,50.17,50.33,50.17,50.31
08/02/2010,1500,50.31,50.35,50.31,50.34
08/02/2010,1700,50.61,50.91,50.38,50.64
08/02/2010,1800,50.64,50.71,50.46,50.47
08/02/2010,1900,50.46,50.58,50.18,50.27
08/02/2010,2000,50.27,50.42,50.25,50.31
08/02/2010,2020,50.31,50.41,50.19,50.40
08/03/2010,300,50.35,50.44,50.35,50.37
08/03/2010,400,50.28,50.38,50.26,50.38
08/03/2010,500,50.43,50.46,50.43,50.43
08/03/2010,600,50.39,50.39,50.39,50.39
08/03/2010,700,50.38,50.38,50.34,50.34
08/03/2010,800,50.39,50.39,50.38,50.38
08/03/2010,900,50.42,50.45,50.37,50.37
08/03/2010,1000,50.32,50.32,50.08,50.10
08/03/2010,1100,50.16,50.22,50.02,50.11
08/03/2010,1200,50.12,50.27,50.12,50.26
08/03/2010,1300,50.27,50.40,50.27,50.40
08/03/2010,1400,50.39,50.39,50.24,50.24
08/03/2010,1500,50.21,50.21,50.19,50.21
08/03/2010,1700,50.35,50.46,50.22,50.45
08/03/2010,1800,50.46,50.72,50.35,50.68
08/03/2010,1900,50.67,50.85,50.66,50.76
08/03/2010,2000,50.75,50.96,50.72,50.94
08/03/2010,2020,50.93,51.06,50.93,50.98
08/04/2010,300,50.94,51.00,50.91,51.00
08/04/2010,400,50.98,51.01,50.91,50.91
08/04/2010,500,51.00,51.01,50.93,50.97
08/04/2010,600,50.96,50.96,50.84,50.91
08/04/2010,800,50.94,50.95,50.77,50.77
08/04/2010,900,50.77,50.80,50.77,50.80
08/04/2010,1000,50.92,50.92,50.90,50.90
08/04/2010,1100,50.90,50.94,50.89,50.94
08/04/2010,1200,50.95,50.98,50.95,50.98
08/04/2010,1300,50.97,50.99,50.90,50.99
08/04/2010,1400,51.01,51.19,51.00,51.19
08/04/2010,1500,51.18,51.23,51.17,51.18
08/04/2010,1700,51.11,51.32,51.04,51.09
08/04/2010,1800,51.12,51.26,51.09,51.12
08/04/2010,1900,51.13,51.39,51.08,51.31
08/04/2010,2000,51.31,51.41,51.18,51.27
08/04/2010,2020,51.29,51.44,51.29,51.34
08/05/2010,300,51.36,51.37,51.36,51.37
08/05/2010,400,51.33,51.33,51.22,51.22
08/05/2010,500,51.16,51.16,50.89,50.89
08/05/2010,600,50.90,50.96,50.88,50.89
08/05/2010,700,50.96,51.03,50.96,51.01
08/05/2010,800,51.01,51.01,50.92,50.92
08/05/2010,900,50.92,50.99,50.92,50.95
08/05/2010,1000,50.96,51.21,50.96,51.21
08/05/2010,1100,51.23,51.23,51.17,51.17
08/05/2010,1200,51.15,51.28,51.15,51.28
08/05/2010,1300,51.28,51.54,51.28,51.41
08/05/2010,1400,51.58,51.90,51.50,51.87
08/05/2010,1500,51.88,51.96,51.79,51.79
08/05/2010,1700,52.01,52.37,51.49,51.50
08/05/2010,1800,51.48,51.63,51.33,51.41
08/05/2010,1900,51.42,51.66,51.42,51.62
08/05/2010,2000,51.62,51.68,51.48,51.55
08/05/2010,2020,51.54,51.54,51.12,51.13
08/06/2010,300,51.17,51.20,51.17,51.20
08/06/2010,400,51.21,51.27,51.16,51.26
08/06/2010,500,51.21,51.23,51.16,51.18
08/06/2010,600,51.16,51.22,51.16,51.22
08/06/2010,700,51.27,51.27,51.27,51.27
08/06/2010,800,51.28,51.35,51.28,51.35
08/06/2010,900,51.40,51.56,51.40,51.56
08/06/2010,1000,51.56,51.71,51.56,51.66
08/06/2010,1100,51.61,51.61,51.30,51.38
08/06/2010,1200,51.41,51.62,51.30,51.61
08/06/2010,1300,51.59,51.59,51.26,51.47
08/06/2010,1400,51.47,51.57,51.31,51.48
08/06/2010,1500,51.48,51.67,51.45,51.64
08/06/2010,1700,51.63,51.72,51.17,51.44
08/06/2010,1800,51.46,51.64,51.45,51.61
08/06/2010,1900,51.60,51.63,51.53,51.59
08/06/2010,2000,51.57,51.61,51.35,51.52
08/06/2010,2020,51.52,51.56,51.45,51.55
08/09/2010,300,51.54,51.59,51.54,51.56
08/09/2010,400,51.59,51.76,51.59,51.72
08/09/2010,500,51.76,51.87,51.76,51.87
08/09/2010,600,51.86,51.92,51.86,51.89
08/09/2010,700,51.87,51.87,51.83,51.84
08/09/2010,800,51.87,51.97,51.86,51.97
08/09/2010,900,51.97,51.98,51.87,51.87
08/09/2010,1000,52.01,52.18,52.01,52.15
08/09/2010,1100,52.18,52.21,52.09,52.11
08/09/2010,1200,52.14,52.19,52.10,52.19
08/09/2010,1300,52.20,52.20,52.13,52.13
08/09/2010,1400,52.11,52.11,51.97,51.97
08/09/2010,1500,51.99,51.99,51.90,51.90
08/09/2010,1700,52.10,52.10,51.76,51.86
08/09/2010,1800,51.87,51.99,51.80,51.96
08/09/2010,1900,51.96,52.03,51.89,51.90
08/09/2010,2000,51.91,51.94,51.77,51.78
08/09/2010,2020,51.78,51.86,51.70,51.71
08/10/2010,300,51.74,51.74,51.64,51.66
08/10/2010,400,51.67,51.68,51.65,51.68
08/10/2010,500,51.79,51.81,51.54,51.54
08/10/2010,600,51.55,51.69,51.55,51.64
08/10/2010,700,51.65,51.65,51.58,51.58
08/10/2010,800,51.58,51.64,51.52,51.59
08/10/2010,900,51.69,51.69,51.63,51.63
08/10/2010,1000,51.66,51.67,51.59,51.59
08/10/2010,1100,51.61,51.70,51.53,51.59
08/10/2010,1200,51.57,51.65,51.53,51.54
08/10/2010,1300,51.61,51.62,51.50,51.62
08/10/2010,1400,51.64,51.66,51.46,51.52
08/10/2010,1500,51.54,51.54,51.47,51.47
08/10/2010,1700,51.41,51.62,51.31,51.54
08/10/2010,1800,51.57,51.69,51.51,51.56
08/10/2010,1900,51.55,51.58,51.42,51.49
08/10/2010,2000,51.50,51.54,51.36,51.43
08/10/2010,2020,51.43,51.51,51.38,51.40
08/11/2010,300,51.70,51.73,51.63,51.63
08/11/2010,400,51.69,51.81,51.68,51.79
08/11/2010,500,51.73,51.73,51.71,51.71
08/11/2010,600,51.71,51.71,51.71,51.71
08/11/2010,700,51.70,51.70,51.66,51.67
08/11/2010,800,51.70,51.84,51.70,51.84
08/11/2010,900,51.80,51.80,51.61,51.61
08/11/2010,1000,51.54,51.71,51.47,51.71
08/11/2010,1100,51.69,51.86,51.63,51.86
08/11/2010,1200,51.87,51.87,51.53,51.53
08/11/2010,1300,51.53,51.53,51.43,51.43
08/11/2010,1400,51.43,51.48,51.40,51.48
08/11/2010,1500,51.47,51.54,51.47,51.54
08/11/2010,1700,51.39,51.47,51.26,51.33
08/11/2010,1800,51.33,51.36,51.17,51.30
08/11/2010,1900,51.30,51.87,51.30,51.61
08/11/2010,2000,51.61,51.62,51.37,51.38
08/11/2010,2020,51.37,51.63,51.34,51.63
08/12/2010,300,51.52,51.59,51.52,51.54
08/12/2010,400,51.49,51.59,51.44,51.45
08/12/2010,500,51.45,51.56,51.44,51.47
08/12/2010,600,51.47,51.50,51.41,51.41
08/12/2010,700,51.45,51.45,51.45,51.45
08/12/2010,800,51.43,51.48,51.39,51.42
08/12/2010,900,51.42,51.50,51.42,51.50
08/12/2010,1000,51.48,51.64,51.41,51.59
08/12/2010,1100,51.63,51.63,51.56,51.56
08/12/2010,1200,51.57,51.57,51.51,51.54
08/12/2010,1300,51.49,51.62,51.49,51.61
08/12/2010,1400,51.63,51.66,51.54,51.63
08/12/2010,1500,51.60,51.69,51.58,51.66
08/12/2010,1700,51.53,51.66,51.02,51.65
08/12/2010,1800,51.66,51.70,51.36,51.39
08/12/2010,1900,51.40,51.71,51.38,51.50
08/12/2010,2000,51.50,51.61,51.26,51.30
08/12/2010,2020,51.27,51.27,50.99,51.05
08/13/2010,300,51.13,51.27,51.13,51.27
08/13/2010,400,51.28,51.52,51.27,51.52
08/13/2010,500,51.47,51.52,51.44,51.44
08/13/2010,600,51.44,51.55,51.44,51.55
08/13/2010,700,51.54,51.61,51.54,51.56
08/13/2010,800,51.59,51.74,51.58,51.74
08/13/2010,900,51.76,52.14,51.76,52.06
08/13/2010,1000,52.13,52.19,51.85,51.88
08/13/2010,1100,51.81,51.81,51.79,51.80
08/13/2010,1200,51.84,51.88,51.84,51.85
08/13/2010,1300,51.85,51.92,51.79,51.79
08/13/2010,1400,51.78,51.84,51.71,51.71
08/13/2010,1500,51.71,51.75,51.71,51.74
08/13/2010,1700,51.64,51.86,51.58,51.78
08/13/2010,1800,51.79,51.84,51.65,51.75
08/13/2010,1900,51.74,51.85,51.69,51.80
08/13/2010,2000,51.78,52.07,51.75,52.05
08/13/2010,2020,52.05,52.44,51.91,52.39
08/16/2010,300,52.36,52.56,52.36,52.53
08/16/2010,400,52.57,52.57,52.33,52.49
08/16/2010,500,52.51,52.53,52.38,52.38
08/16/2010,600,52.37,52.44,52.31,52.44
08/16/2010,700,52.46,52.49,52.44,52.49
08/16/2010,800,52.52,52.52,52.40,52.40
08/16/2010,900,52.41,52.41,52.36,52.36
08/16/2010,1000,52.37,52.37,52.31,52.34
08/16/2010,1100,52.26,52.26,52.17,52.17
08/16/2010,1200,52.16,52.16,52.01,52.01
08/16/2010,1300,51.99,52.06,51.99,52.03
08/16/2010,1400,52.02,52.08,52.00,52.08
08/16/2010,1500,52.10,52.13,52.03,52.13
08/16/2010,1700,52.16,52.24,51.89,51.93
08/16/2010,1800,51.95,51.96,51.87,51.90
08/16/2010,1900,51.91,51.99,51.87,51.87
08/16/2010,2000,51.87,51.87,51.36,51.65
08/16/2010,2020,51.62,51.79,51.41,51.45
08/17/2010,300,51.38,51.44,51.34,51.35
08/17/2010,400,51.53,51.62,51.44,51.51
08/17/2010,500,51.56,51.57,51.56,51.57
08/17/2010,600,51.59,51.59,51.59,51.59
08/17/2010,700,51.59,51.69,51.59,51.69
08/17/2010,900,51.66,51.73,51.66,51.71
08/17/2010,1000,51.71,51.71,51.68,51.69
08/17/2010,1100,51.55,51.66,51.51,51.64
08/17/2010,1200,51.69,51.70,51.64,51.64
08/17/2010,1400,51.64,51.71,51.64,51.69
08/17/2010,1700,51.66,51.66,51.37,51.58
08/17/2010,1800,51.62,51.73,51.52,51.55
08/17/2010,1900,51.57,51.60,51.44,51.58
08/17/2010,2000,51.59,51.67,51.52,51.62
08/17/2010,2020,51.62,51.66,51.56,51.58
08/18/2010,300,51.65,51.72,51.63,51.63
08/18/2010,400,51.67,51.75,51.61,51.62
08/18/2010,500,51.66,51.66,51.58,51.58
08/18/2010,600,51.51,51.51,51.38,51.39
08/18/2010,700,51.40,51.40,51.38,51.38
08/18/2010,800,51.39,51.39,51.39,51.39
08/18/2010,900,51.34,51.34,50.76,51.01
08/18/2010,1000,51.08,51.11,51.05,51.11
08/18/2010,1100,51.11,51.13,51.08,51.13
08/18/2010,1200,51.18,51.21,51.10,51.14
08/18/2010,1300,51.18,51.18,51.07,51.07
08/18/2010,1400,51.05,51.09,50.98,51.08
08/18/2010,1500,51.09,51.13,51.09,51.13
08/18/2010,1700,51.06,51.06,50.47,50.66
08/18/2010,1800,50.66,50.89,50.62,50.89
08/18/2010,1900,50.86,50.88,50.67,50.70
08/18/2010,2000,50.69,50.76,50.61,50.64
08/18/2010,2020,50.64,50.75,50.55,50.57
08/19/2010,300,50.71,50.74,50.71,50.73
08/19/2010,400,50.71,50.78,50.68,50.73
08/19/2010,500,50.72,50.73,50.62,50.65
08/19/2010,600,50.69,50.75,50.67,50.75
08/19/2010,700,50.82,50.82,50.80,50.80
08/19/2010,800,50.80,50.80,50.71,50.71
08/19/2010,1000,50.87,50.88,50.71,50.71
08/19/2010,1100,50.67,50.86,50.67,50.86
08/19/2010,1200,50.86,50.90,50.86,50.90
08/19/2010,1300,50.87,50.90,50.77,50.81
08/19/2010,1400,50.81,50.89,50.81,50.86
08/19/2010,1500,50.86,50.89,50.83,50.89
08/19/2010,1700,50.84,50.87,50.00,50.24
08/19/2010,1800,50.24,50.28,49.60,49.76
08/19/2010,1900,49.78,49.95,49.78,49.91
08/19/2010,2000,49.91,49.92,49.70,49.72
08/19/2010,2020,49.73,49.84,49.65,49.73
08/20/2010,300,49.80,49.83,49.79,49.83
08/20/2010,400,49.90,49.95,49.86,49.86
08/20/2010,500,49.86,49.86,49.84,49.84
08/20/2010,600,49.73,49.73,49.72,49.72
08/20/2010,700,49.72,49.72,49.72,49.72
08/20/2010,800,49.84,49.84,49.84,49.84
08/20/2010,900,49.68,49.68,49.50,49.51
08/20/2010,1000,49.51,49.56,49.51,49.55
08/20/2010,1100,49.55,49.69,49.53,49.61
08/20/2010,1200,49.61,49.61,49.48,49.50
08/20/2010,1300,49.49,49.52,49.43,49.43
08/20/2010,1400,49.43,49.44,49.33,49.33
08/20/2010,1500,49.30,49.47,49.30,49.47
08/20/2010,1700,49.47,49.50,49.14,49.24
08/20/2010,1800,49.25,49.38,49.24,49.36
08/20/2010,1900,49.38,49.45,49.37,49.39
08/20/2010,2000,49.39,49.56,49.36,49.45
08/20/2010,2020,49.43,49.46,49.38,49.38
08/23/2010,300,49.54,49.57,49.53,49.55
08/23/2010,400,49.58,49.73,49.58,49.67
08/23/2010,500,49.66,49.66,49.55,49.55
08/23/2010,600,49.56,49.62,49.56,49.62
08/23/2010,700,49.61,49.61,49.59,49.59
08/23/2010,1000,49.51,49.51,49.48,49.48
08/23/2010,1100,49.58,49.59,49.58,49.59
08/23/2010,1200,49.59,49.61,49.54,49.57
08/23/2010,1500,49.61,49.61,49.61,49.61
08/23/2010,1700,49.61,49.61,49.30,49.40
08/23/2010,1800,49.40,49.44,49.26,49.27
08/23/2010,1900,49.26,49.31,49.24,49.26
08/23/2010,2000,49.27,49.31,49.13,49.14
08/23/2010,2020,49.15,49.16,49.08,49.10
08/24/2010,300,49.19,49.22,49.16,49.16
08/24/2010,400,49.24,49.37,49.22,49.34
08/24/2010,500,49.35,49.42,49.35,49.41
08/24/2010,600,49.25,49.28,49.20,49.20
08/24/2010,700,49.22,49.22,49.22,49.22
08/24/2010,800,49.23,49.37,49.23,49.37
08/24/2010,900,49.21,49.21,49.09,49.09
08/24/2010,1000,49.09,49.09,49.02,49.04
08/24/2010,1100,49.06,49.08,49.06,49.08
08/24/2010,1200,49.08,49.10,49.01,49.01
08/24/2010,1300,49.03,49.04,48.94,48.94
08/24/2010,1400,48.94,49.00,48.87,48.87
08/24/2010,1500,48.87,48.92,48.86,48.92
08/24/2010,1700,48.89,49.05,48.77,48.98
08/24/2010,1800,48.98,49.33,48.96,49.28
08/24/2010,1900,49.26,49.29,49.15,49.23
08/24/2010,2000,49.23,49.27,49.17,49.20
08/24/2010,2020,49.20,49.31,49.19,49.31
08/25/2010,400,49.47,49.47,49.47,49.47
08/25/2010,500,49.36,49.36,49.36,49.36
08/25/2010,700,49.33,49.33,49.30,49.30
08/25/2010,800,49.28,49.28,49.23,49.24
08/25/2010,900,49.20,49.21,49.09,49.09
08/25/2010,1000,49.11,49.17,49.11,49.17
08/25/2010,1100,49.27,49.30,49.26,49.26
08/25/2010,1200,49.25,49.28,49.25,49.28
08/25/2010,1300,49.24,49.24,49.24,49.24
08/25/2010,1400,49.18,49.23,49.18,49.23
08/25/2010,1700,49.23,49.25,49.12,49.13
08/25/2010,1800,49.15,49.21,49.06,49.14
08/25/2010,1900,49.14,49.23,49.03,49.10
08/25/2010,2000,49.09,49.17,48.99,48.99
08/25/2010,2020,48.99,49.07,48.96,49.02
08/26/2010,300,49.08,49.08,49.04,49.04
08/26/2010,400,49.21,49.26,49.21,49.26
08/26/2010,500,49.26,49.27,49.25,49.27
08/26/2010,600,49.25,49.25,49.25,49.25
08/26/2010,700,49.24,49.27,49.18,49.27
08/26/2010,900,49.28,49.28,49.27,49.28
08/26/2010,1000,49.28,49.40,49.26,49.35
08/26/2010,1100,49.27,49.43,49.27,49.43
08/26/2010,1200,49.43,49.49,49.42,49.49
08/26/2010,1300,49.49,49.51,49.48,49.48
08/26/2010,1400,49.50,49.52,49.45,49.45
08/26/2010,1500,49.45,49.47,49.44,49.44
08/26/2010,1700,49.42,49.48,49.33,49.35
08/26/2010,1800,49.34,49.42,49.25,49.42
08/26/2010,1900,49.40,49.43,49.33,49.38
08/26/2010,2000,49.39,49.42,49.28,49.35
08/26/2010,2020,49.35,49.36,49.27,49.30
08/27/2010,300,49.34,49.44,49.31,49.44
08/27/2010,400,49.39,49.45,49.38,49.45
08/27/2010,500,49.43,49.49,49.42,49.45
08/27/2010,600,49.44,49.47,49.44,49.47
08/27/2010,700,49.45,49.45,49.43,49.44
08/27/2010,800,49.44,49.48,49.43,49.48
08/27/2010,900,49.48,49.60,49.47,49.59
08/27/2010,1000,49.61,49.61,49.51,49.55
08/27/2010,1100,49.58,49.58,49.55,49.58
08/27/2010,1200,49.56,49.62,49.56,49.62
08/27/2010,1300,49.56,49.60,49.56,49.60
08/27/2010,1400,49.62,49.66,49.55,49.66
08/27/2010,1500,49.59,49.59,49.56,49.57
08/27/2010,1700,49.49,49.71,49.47,49.71
08/27/2010,1800,49.70,49.83,49.56,49.81
08/27/2010,1900,49.81,49.90,49.79,49.90
08/27/2010,2000,49.90,50.11,49.86,50.05
08/27/2010,2020,50.06,50.13,49.94,50.10
08/30/2010,300,50.28,50.28,50.19,50.20
08/30/2010,400,50.16,50.20,50.16,50.20
08/30/2010,500,50.23,50.23,50.15,50.15
08/30/2010,600,50.16,50.20,50.16,50.18
08/30/2010,800,50.11,50.11,50.06,50.06
08/30/2010,900,50.05,50.05,50.03,50.03
08/30/2010,1000,50.06,50.06,50.01,50.01
08/30/2010,1100,49.96,49.96,49.96,49.96
08/30/2010,1200,49.95,49.98,49.93,49.93
08/30/2010,1300,49.96,50.06,49.96,50.06
08/30/2010,1400,50.05,50.08,50.02,50.08
08/30/2010,1500,50.08,50.08,50.05,50.06
08/30/2010,1700,50.07,50.07,49.83,49.95
08/30/2010,1800,49.97,49.98,49.75,49.76
08/30/2010,1900,49.76,49.91,49.65,49.86
08/30/2010,2000,49.88,49.98,49.83,49.83
08/30/2010,2020,49.85,49.90,49.72,49.85
08/31/2010,300,49.65,49.67,49.60,49.61
08/31/2010,400,49.58,49.58,49.48,49.48
08/31/2010,500,49.37,49.37,49.30,49.31
08/31/2010,700,49.36,49.36,49.36,49.36
08/31/2010,800,49.38,49.38,49.35,49.35
08/31/2010,900,49.41,49.41,49.33,49.33
08/31/2010,1000,49.28,49.33,49.25,49.33
08/31/2010,1100,49.35,49.38,49.35,49.38
08/31/2010,1200,49.40,49.40,49.35,49.40
08/31/2010,1300,49.45,49.49,49.44,49.48
08/31/2010,1400,49.46,49.48,49.43,49.45
08/31/2010,1500,49.47,49.48,49.45,49.48
08/31/2010,1700,49.53,49.72,49.46,49.72
08/31/2010,1800,49.72,49.77,49.46,49.53
08/31/2010,1900,49.52,49.60,49.48,49.53
08/31/2010,2000,49.52,49.55,49.38,49.43
08/31/2010,2020,49.44,49.51,49.38,49.45
09/01/2010,300,49.40,49.42,49.38,49.42
09/01/2010,400,49.45,49.53,49.45,49.53
09/01/2010,500,49.54,49.55,49.54,49.55
09/01/2010,600,49.55,49.55,49.43,49.46
09/01/2010,700,49.43,49.46,49.43,49.46
09/01/2010,800,49.46,49.46,49.28,49.28
09/01/2010,900,49.26,49.32,49.26,49.31
09/01/2010,1000,49.28,49.41,49.28,49.39
09/01/2010,1100,49.38,49.41,49.38,49.41
09/01/2010,1200,49.46,49.49,49.43,49.47
09/01/2010,1300,49.53,49.58,49.50,49.58
09/01/2010,1400,49.56,49.65,49.56,49.63
09/01/2010,1500,49.67,49.67,49.62,49.63
09/01/2010,1700,49.75,49.92,49.65,49.75
09/01/2010,1800,49.77,49.82,49.60,49.80
09/01/2010,1900,49.79,49.82,49.60,49.64
09/01/2010,2000,49.60,49.63,49.42,49.56
09/01/2010,2020,49.56,49.57,49.39,49.46
09/02/2010,300,49.28,49.35,49.28,49.35
09/02/2010,400,49.42,49.53,49.34,49.45
09/02/2010,500,49.47,49.54,49.46,49.54
09/02/2010,600,49.43,49.43,49.43,49.43
09/02/2010,700,49.40,49.40,49.34,49.34
09/02/2010,800,49.38,49.42,49.36,49.36
09/02/2010,900,49.35,49.48,49.33,49.48
09/02/2010,1000,49.48,49.54,49.48,49.54
09/02/2010,1100,49.57,49.57,49.53,49.53
09/02/2010,1200,49.52,49.56,49.52,49.56
09/02/2010,1300,49.56,49.56,49.52,49.52
09/02/2010,1400,49.50,49.50,49.47,49.47
09/02/2010,1500,49.47,49.47,49.42,49.47
09/02/2010,1700,49.50,49.50,49.13,49.20
09/02/2010,1800,49.20,49.33,49.17,49.29
09/02/2010,1900,49.29,49.40,49.26,49.37
09/02/2010,2000,49.36,49.41,49.29,49.35
09/02/2010,2020,49.37,49.52,49.37,49.41
09/03/2010,300,49.52,49.52,49.52,49.52
09/03/2010,400,49.57,49.68,49.54,49.64
09/03/2010,500,49.67,49.73,49.67,49.72
09/03/2010,600,49.68,49.78,49.68,49.72
09/03/2010,800,49.68,49.76,49.68,49.76
09/03/2010,900,49.78,49.86,49.78,49.80
09/03/2010,1000,49.83,49.83,49.81,49.81
09/03/2010,1100,49.81,49.81,49.77,49.77
09/03/2010,1200,49.82,49.82,49.70,49.71
09/03/2010,1300,49.75,49.87,49.75,49.84
09/03/2010,1400,49.82,49.87,49.79,49.87
09/03/2010,1500,49.81,49.85,49.80,49.83
09/03/2010,1700,49.83,50.14,49.75,50.13
09/03/2010,1800,50.16,50.21,49.96,50.01
09/03/2010,1900,50.03,50.23,49.99,50.20
09/03/2010,2000,50.20,50.26,50.10,50.16
09/03/2010,2020,50.17,50.21,50.08,50.16
09/07/2010,300,50.15,50.18,50.14,50.15
09/07/2010,400,50.14,50.29,50.09,50.26
09/07/2010,500,50.20,50.21,50.09,50.20
09/07/2010,600,50.25,50.25,50.25,50.25
09/07/2010,700,50.23,50.24,50.23,50.24
09/07/2010,800,50.21,50.26,50.21,50.25
09/07/2010,900,50.26,50.40,50.26,50.40
09/07/2010,1000,50.40,50.41,50.34,50.35
09/07/2010,1100,50.36,50.36,50.30,50.32
09/07/2010,1200,50.29,50.29,50.17,50.17
09/07/2010,1300,50.18,50.21,50.14,50.21
09/07/2010,1400,50.16,50.16,50.08,50.14
09/07/2010,1500,50.12,50.18,50.12,50.17
09/07/2010,1700,50.09,50.47,50.00,50.34
09/07/2010,1800,50.36,50.54,50.32,50.49
09/07/2010,1900,50.50,50.75,50.50,50.74
09/07/2010,2000,50.77,50.97,50.73,50.91
09/07/2010,2020,50.91,51.03,50.90,50.98
09/08/2010,300,51.03,51.05,51.01,51.05
09/08/2010,400,51.04,51.04,50.83,50.83
09/08/2010,500,50.78,50.85,50.78,50.79
09/08/2010,600,50.82,50.82,50.79,50.79
09/08/2010,700,50.86,50.86,50.86,50.86
09/08/2010,800,50.85,50.85,50.84,50.84
09/08/2010,900,50.82,50.82,50.69,50.69
09/08/2010,1000,50.72,50.78,50.72,50.78
09/08/2010,1100,50.82,50.89,50.82,50.89
09/08/2010,1200,50.90,50.93,50.88,50.92
09/08/2010,1300,50.94,50.99,50.94,50.99
09/08/2010,1400,50.99,51.05,50.99,51.02
09/08/2010,1700,51.02,51.02,50.86,50.94
09/08/2010,1800,50.95,50.98,50.92,50.93
09/08/2010,1900,50.92,51.15,50.92,51.13
09/08/2010,2000,51.13,51.14,51.00,51.03
09/08/2010,2020,51.04,51.05,50.95,50.95
09/09/2010,300,50.98,51.02,50.98,51.02
09/09/2010,400,50.79,50.79,50.22,50.33
09/09/2010,500,50.26,50.47,50.26,50.47
09/09/2010,600,50.43,50.43,50.37,50.41
09/09/2010,700,50.41,50.48,50.41,50.48
09/09/2010,800,50.45,50.45,50.39,50.41
09/09/2010,900,50.45,50.48,50.43,50.43
09/09/2010,1000,50.51,50.52,50.51,50.52
09/09/2010,1100,50.55,50.59,50.55,50.57
09/09/2010,1200,50.57,50.61,50.55,50.61
09/09/2010,1300,50.59,50.60,50.57,50.57
09/09/2010,1400,50.57,50.58,50.54,50.54
09/09/2010,1500,50.53,50.53,50.52,50.52
09/09/2010,1700,50.69,50.75,50.56,50.73
09/09/2010,1800,50.72,51.05,50.72,50.88
09/09/2010,1900,50.90,51.03,50.89,50.94
09/09/2010,2000,50.94,50.94,50.80,50.89
09/09/2010,2020,50.88,50.91,50.81,50.90
09/10/2010,300,50.92,50.92,50.90,50.90
09/10/2010,400,50.93,50.93,50.79,50.79
09/10/2010,500,50.77,50.77,50.69,50.70
09/10/2010,600,50.70,50.77,50.70,50.75
09/10/2010,900,50.87,50.90,50.79,50.90
09/10/2010,1000,51.00,51.00,51.00,51.00
09/10/2010,1100,51.12,51.19,51.12,51.15
09/10/2010,1200,51.15,51.23,51.15,51.19
09/10/2010,1300,51.17,51.17,51.12,51.13
09/10/2010,1400,51.12,51.12,51.08,51.08
09/10/2010,1500,51.08,51.19,51.07,51.10
09/10/2010,1700,50.87,51.04,50.76,50.99
09/10/2010,1800,51.00,51.07,50.90,51.04
09/10/2010,1900,51.02,51.13,50.98,51.03
09/10/2010,2000,51.03,51.27,50.99,51.21
09/10/2010,2020,51.19,51.19,50.97,51.06
09/13/2010,300,51.00,51.03,51.00,51.03
09/13/2010,400,50.91,50.91,50.91,50.91
09/13/2010,500,50.95,50.95,50.95,50.95
09/13/2010,1000,51.17,51.23,51.17,51.23
09/13/2010,1100,51.15,51.17,51.14,51.17
09/13/2010,1200,51.21,51.27,51.21,51.26
09/13/2010,1300,51.25,51.25,51.25,51.25
09/13/2010,1400,51.21,51.21,51.21,51.21
09/13/2010,1500,51.21,51.21,51.21,51.21
09/13/2010,1700,51.27,51.44,51.21,51.33
09/13/2010,1800,51.34,51.42,51.19,51.22
09/13/2010,1900,51.26,51.29,51.18,51.22
09/13/2010,2000,51.22,51.22,51.05,51.10
09/13/2010,2020,51.11,51.12,51.05,51.07
09/14/2010,300,51.08,51.08,51.08,51.08
09/14/2010,400,51.09,51.20,51.09,51.20
09/14/2010,600,51.09,51.09,50.96,50.96
09/14/2010,700,50.97,50.97,50.97,50.97
09/14/2010,800,50.99,50.99,50.93,50.93
09/14/2010,900,51.04,51.04,51.04,51.04
09/14/2010,1000,50.94,50.94,50.94,50.94
09/14/2010,1100,50.94,50.97,50.94,50.97
09/14/2010,1200,50.95,50.96,50.93,50.93
09/14/2010,1300,50.92,50.92,50.89,50.92
09/14/2010,1400,50.84,50.84,50.80,50.82
09/14/2010,1500,50.80,50.80,50.80,50.80
09/14/2010,1700,50.86,51.09,50.78,51.05
09/14/2010,1800,51.07,51.09,50.90,51.09
09/14/2010,1900,51.09,51.18,50.95,50.98
09/14/2010,2000,50.98,51.08,50.89,51.06
09/14/2010,2020,51.08,51.14,50.90,51.01
09/15/2010,300,50.94,51.10,50.94,51.10
09/15/2010,400,51.09,51.17,51.08,51.17
09/15/2010,500,51.09,51.09,51.01,51.01
09/15/2010,600,51.06,51.06,51.06,51.06
09/15/2010,800,51.03,51.16,51.03,51.07
09/15/2010,900,51.07,51.28,51.07,51.18
09/15/2010,1000,51.11,51.11,51.10,51.10
09/15/2010,1100,51.06,51.06,51.06,51.06
09/15/2010,1200,51.08,51.08,51.08,51.08
09/15/2010,1300,51.02,51.02,51.02,51.02
09/15/2010,1400,51.00,51.00,50.98,50.98
09/15/2010,1500,50.99,51.02,50.99,51.02
09/15/2010,1700,50.98,51.09,50.84,51.09
09/15/2010,1800,51.07,51.18,51.03,51.11
09/15/2010,1900,51.12,51.20,51.12,51.16
09/15/2010,2000,51.16,51.36,51.16,51.31
09/15/2010,2020,51.31,51.34,51.19,51.26
09/16/2010,400,51.26,51.28,51.26,51.28
09/16/2010,600,51.25,51.25,51.21,51.22
09/16/2010,700,51.27,51.27,51.27,51.27
09/16/2010,800,51.18,51.18,51.13,51.13
09/16/2010,900,51.17,51.17,51.11,51.13
09/16/2010,1000,51.21,51.28,51.21,51.28
09/16/2010,1100,51.26,51.27,51.26,51.27
09/16/2010,1200,51.26,51.27,51.26,51.26
09/16/2010,1300,51.26,51.26,51.26,51.26
09/16/2010,1400,51.26,51.26,51.26,51.26
09/16/2010,1500,51.26,51.26,51.26,51.26
09/16/2010,1700,51.26,51.33,51.15,51.28
09/16/2010,1800,51.29,51.44,51.25,51.30
09/16/2010,1900,51.31,51.33,50.88,51.03
09/16/2010,2000,51.06,51.18,51.02,51.05
09/16/2010,2020,51.06,51.14,51.02,51.04
09/17/2010,300,51.21,51.21,51.21,51.21
09/17/2010,400,51.20,51.36,51.20,51.36
09/17/2010,700,51.32,51.32,51.32,51.32
09/17/2010,900,51.31,51.31,51.20,51.20
09/17/2010,1000,51.28,51.40,51.28,51.40
09/17/2010,1100,51.41,51.43,51.41,51.42
09/17/2010,1200,51.48,51.59,51.48,51.59
09/17/2010,1300,51.54,51.56,51.41,51.42
09/17/2010,1400,51.39,51.52,51.39,51.51
09/17/2010,1500,51.50,51.50,51.50,51.50
09/17/2010,1700,51.57,51.59,51.22,51.46
09/17/2010,1800,51.45,51.59,51.31,51.36
09/17/2010,1900,51.37,51.51,51.35,51.49
09/17/2010,2000,51.51,51.63,51.43,51.55
09/17/2010,2020,51.55,51.65,51.51,51.61
09/20/2010,300,51.88,52.07,51.88,52.06
09/20/2010,400,52.08,52.26,52.08,52.22
09/20/2010,500,52.34,52.51,52.34,52.51
09/20/2010,600,52.43,52.43,52.35,52.40
09/20/2010,700,52.41,52.41,52.39,52.39
09/20/2010,800,52.43,52.43,52.43,52.43
09/20/2010,900,52.54,52.54,52.51,52.51
09/20/2010,1000,52.36,52.36,52.34,52.34
09/20/2010,1100,52.47,52.47,52.43,52.43
09/20/2010,1200,52.48,52.48,52.43,52.47
09/20/2010,1300,52.37,52.43,52.36,52.43
09/20/2010,1400,52.41,52.41,52.38,52.39
09/20/2010,1500,52.33,52.33,52.31,52.31
09/20/2010,1700,52.38,52.53,52.14,52.31
09/20/2010,1800,52.34,52.37,52.22,52.37
09/20/2010,1900,52.37,52.51,52.37,52.44
09/20/2010,2000,52.44,52.52,52.40,52.42
09/20/2010,2020,52.42,52.42,52.32,52.37
09/21/2010,300,52.34,52.43,52.34,52.38
09/21/2010,400,52.47,52.47,52.47,52.47
09/21/2010,500,52.46,52.48,52.36,52.36
09/21/2010,600,52.42,52.42,52.42,52.42
09/21/2010,800,52.42,52.43,52.42,52.43
09/21/2010,900,52.37,52.37,52.37,52.37
09/21/2010,1000,52.33,52.33,52.33,52.33
09/21/2010,1100,52.41,52.45,52.41,52.45
09/21/2010,1200,52.49,52.49,52.46,52.46
09/21/2010,1300,52.41,52.41,52.40,52.41
09/21/2010,1400,52.41,52.44,52.41,52.44
09/21/2010,1500,52.42,52.42,52.38,52.38
09/21/2010,1700,52.40,52.48,51.99,52.22
09/21/2010,1800,52.21,52.48,52.21,52.39
09/21/2010,1900,52.36,52.39,52.19,52.19
09/21/2010,2000,52.20,52.22,52.01,52.19
09/21/2010,2020,52.20,52.30,52.12,52.26
09/22/2010,300,52.22,52.22,52.20,52.20
09/22/2010,500,52.20,52.20,52.20,52.20
09/22/2010,800,52.28,52.32,52.28,52.32
09/22/2010,1100,52.36,52.36,52.36,52.36
09/22/2010,1200,52.39,52.39,52.39,52.39
09/22/2010,1300,52.34,52.35,52.13,52.34
09/22/2010,1500,52.28,52.28,52.27,52.27
09/22/2010,1700,52.28,52.41,52.22,52.23
09/22/2010,1800,52.21,52.34,52.19,52.34
09/22/2010,1900,52.33,52.39,52.27,52.33
09/22/2010,2000,52.33,52.37,52.25,52.34
09/22/2010,2020,52.30,52.51,52.28,52.47
09/23/2010,300,52.68,53.09,52.68,53.09
09/23/2010,400,53.03,53.03,52.98,52.98
09/23/2010,500,52.98,53.14,52.98,53.14
09/23/2010,600,53.09,53.21,53.07,53.21
09/23/2010,1100,52.96,52.96,52.96,52.96
09/23/2010,1200,52.92,52.97,52.79,52.79
09/23/2010,1400,52.75,52.75,52.54,52.54
09/23/2010,1700,52.63,52.74,52.53,52.70
09/23/2010,1800,52.71,53.13,52.65,53.01
09/23/2010,1900,53.02,53.33,53.02,53.31
09/23/2010,2000,53.30,53.33,53.08,53.13
09/23/2010,2020,53.13,53.17,53.03,53.12
09/24/2010,300,53.11,53.40,53.11,53.40
09/24/2010,500,53.07,53.11,53.07,53.07
09/24/2010,1000,53.08,53.48,53.08,53.48
09/24/2010,1100,53.48,53.48,53.40,53.40
09/24/2010,1200,53.42,53.42,53.41,53.41
09/24/2010,1300,53.48,53.50,53.43,53.43
09/24/2010,1400,53.51,53.52,53.51,53.52
09/24/2010,1700,53.59,54.07,53.59,54.06
09/24/2010,1800,54.06,54.19,53.99,54.13
09/24/2010,1900,54.13,54.24,54.11,54.20
09/24/2010,2000,54.20,54.21,54.05,54.09
09/24/2010,2020,54.05,54.23,54.03,54.08
09/27/2010,300,54.67,54.74,54.59,54.74
09/27/2010,400,54.60,54.60,54.40,54.40
09/27/2010,500,54.48,54.48,54.43,54.43
09/27/2010,900,54.48,54.48,54.48,54.48
09/27/2010,1000,54.34,54.36,54.34,54.36
09/27/2010,1100,54.43,54.43,54.43,54.43
09/27/2010,1200,54.49,54.49,54.48,54.48
09/27/2010,1300,54.46,54.47,54.44,54.47
09/27/2010,1400,54.46,54.48,54.38,54.38
09/27/2010,1500,54.42,54.42,54.42,54.42
09/27/2010,1700,54.34,54.42,54.01,54.05
09/27/2010,1800,54.05,54.31,53.97,54.13
09/27/2010,1900,54.12,54.20,54.05,54.18
09/27/2010,2000,54.18,54.42,54.15,54.36
09/27/2010,2020,54.34,54.39,54.25,54.28
09/28/2010,900,54.57,54.57,54.57,54.57
09/28/2010,1100,54.43,54.44,54.42,54.42
09/28/2010,1200,54.39,54.39,54.39,54.39
09/28/2010,1300,54.38,54.38,54.30,54.31
09/28/2010,1400,54.29,54.30,54.21,54.21
09/28/2010,1500,54.23,54.27,54.23,54.27
09/28/2010,1700,54.24,54.46,54.20,54.44
09/28/2010,1800,54.43,54.66,54.39,54.42
09/28/2010,1900,54.41,54.68,54.41,54.56
09/28/2010,2000,54.56,54.74,54.41,54.53
09/28/2010,2020,54.53,54.53,54.06,54.12
09/29/2010,300,54.12,54.17,54.12,54.17
09/29/2010,400,54.19,54.19,54.08,54.08
09/29/2010,500,54.06,54.06,54.05,54.05
09/29/2010,600,54.05,54.05,54.01,54.01
09/29/2010,800,53.88,53.88,53.88,53.88
09/29/2010,1100,54.02,54.02,54.02,54.02
09/29/2010,1300,53.78,53.78,53.77,53.77
09/29/2010,1400,53.48,53.56,53.46,53.50
09/29/2010,1500,53.39,53.52,53.37,53.51
09/29/2010,1700,53.44,53.79,53.21,53.65
09/29/2010,1800,53.65,53.94,53.61,53.85
09/29/2010,1900,53.87,54.20,53.87,54.03
09/29/2010,2000,54.08,54.10,53.65,53.68
09/29/2010,2020,53.65,53.85,53.63,53.66
09/30/2010,300,53.73,53.79,53.71,53.73
09/30/2010,400,53.76,53.90,53.66,53.85
09/30/2010,500,53.86,54.29,53.86,54.09
09/30/2010,600,54.01,54.14,54.01,54.05
09/30/2010,700,54.05,54.09,53.96,54.00
09/30/2010,800,54.00,54.06,53.96,53.99
09/30/2010,900,53.99,54.01,53.93,54.01
09/30/2010,1000,54.01,54.18,54.01,54.02
09/30/2010,1100,54.02,54.04,53.96,54.00
09/30/2010,1200,54.00,54.04,54.00,54.01
09/30/2010,1300,54.02,54.34,54.00,54.34
09/30/2010,1400,54.32,54.37,54.28,54.29
09/30/2010,1500,54.29,54.30,54.01,54.19
09/30/2010,1700,54.09,54.16,53.55,53.64
09/30/2010,1800,53.63,53.95,53.50,53.88
09/30/2010,1900,53.87,53.94,53.71,53.90
09/30/2010,2000,53.90,54.28,53.89,54.11
09/30/2010,2020,54.12,54.40,54.05,54.30
10/01/2010,300,54.29,54.29,54.15,54.17
10/01/2010,400,54.21,54.25,54.17,54.24
10/01/2010,500,54.29,54.35,54.23,54.23
10/01/2010,600,54.27,54.33,54.27,54.30
10/01/2010,700,54.30,54.30,54.24,54.27
10/01/2010,800,54.27,54.28,54.23,54.23
10/01/2010,900,54.23,54.35,54.23,54.35
10/01/2010,1000,54.34,54.54,54.34,54.48
10/01/2010,1100,54.46,54.52,54.45,54.46
10/01/2010,1200,54.46,54.52,54.43,54.47
10/01/2010,1300,54.49,54.51,54.41,54.42
10/01/2010,1400,54.42,54.42,54.20,54.25
10/01/2010,1500,54.25,54.27,54.19,54.19
10/01/2010,1700,54.29,54.35,53.62,53.74
10/01/2010,1800,53.74,54.13,53.45,53.62
10/01/2010,1900,53.64,53.72,52.96,53.24
10/01/2010,2000,53.22,53.41,53.03,53.08
10/01/2010,2020,53.10,53.35,53.05,53.11
10/04/2010,300,53.01,53.02,52.88,52.95
10/04/2010,400,52.95,52.99,52.74,52.77
10/04/2010,500,52.78,52.82,52.74,52.74
10/04/2010,600,52.76,52.78,52.73,52.73
10/04/2010,700,52.77,52.80,52.73,52.75
10/04/2010,800,52.75,52.80,52.73,52.80
10/04/2010,900,52.80,52.80,52.74,52.80
10/04/2010,1000,52.79,52.89,52.76,52.85
10/04/2010,1100,52.87,52.89,52.81,52.89
10/04/2010,1200,52.88,52.88,52.81,52.83
10/04/2010,1300,52.83,52.83,52.76,52.76
10/04/2010,1400,52.76,52.83,52.76,52.78
10/04/2010,1500,52.80,52.83,52.77,52.80
10/04/2010,1700,52.95,53.21,52.87,53.04
10/04/2010,1800,53.03,53.27,53.00,53.06
10/04/2010,1900,53.06,53.21,53.05,53.15
10/04/2010,2000,53.15,53.19,52.87,52.91
10/04/2010,2020,52.90,53.04,52.79,52.82
10/05/2010,300,52.80,52.90,52.80,52.90
10/05/2010,400,52.85,52.87,52.81,52.83
10/05/2010,500,52.84,52.84,52.71,52.80
10/05/2010,600,52.84,52.85,52.81,52.81
10/05/2010,700,52.84,52.84,52.76,52.80
10/05/2010,800,52.80,52.80,52.75,52.75
10/05/2010,900,52.77,52.80,52.72,52.80
10/05/2010,1000,52.79,52.86,52.79,52.86
10/05/2010,1100,52.88,52.90,52.85,52.86
10/05/2010,1200,52.85,52.98,52.84,52.95
10/05/2010,1300,52.97,53.13,52.96,53.11
10/05/2010,1400,53.12,53.14,53.07,53.10
10/05/2010,1500,53.10,53.10,53.05,53.06
10/05/2010,1700,53.02,53.19,52.92,53.09
10/05/2010,1800,53.10,53.27,53.04,53.21
10/05/2010,1900,53.22,53.27,53.11,53.21
10/05/2010,2000,53.23,53.37,53.18,53.28
10/05/2010,2020,53.28,53.29,53.11,53.11
10/06/2010,300,53.17,53.24,53.10,53.14
10/06/2010,400,53.18,53.29,52.95,53.05
10/06/2010,500,53.06,53.15,53.05,53.07
10/06/2010,600,53.07,53.10,53.05,53.10
10/06/2010,700,53.10,53.25,53.10,53.22
10/06/2010,800,53.21,53.31,53.21,53.30
10/06/2010,900,53.30,53.32,53.28,53.32
10/06/2010,1000,53.32,53.37,53.30,53.32
10/06/2010,1100,53.30,53.38,53.30,53.35
10/06/2010,1200,53.35,53.37,53.30,53.37
10/06/2010,1300,53.37,53.37,53.26,53.30
10/06/2010,1400,53.30,53.32,53.19,53.30
10/06/2010,1500,53.29,53.32,53.29,53.31
10/06/2010,1700,53.31,53.33,52.92,53.01
10/06/2010,1800,53.00,53.38,52.95,53.28
10/06/2010,1900,53.28,53.32,53.12,53.15
10/06/2010,2000,53.15,53.19,53.05,53.10
10/06/2010,2020,53.10,53.11,53.00,53.05
10/07/2010,300,52.98,53.03,52.97,53.00
10/07/2010,400,52.98,53.08,52.92,53.08
10/07/2010,500,53.00,53.08,52.98,53.04
10/07/2010,600,53.05,53.13,52.98,53.13
10/07/2010,700,53.13,53.14,53.11,53.14
10/07/2010,800,53.14,53.19,53.12,53.19
10/07/2010,900,53.19,53.20,53.16,53.20
10/07/2010,1000,53.20,53.49,53.16,53.46
10/07/2010,1100,53.46,53.54,53.46,53.53
10/07/2010,1200,53.53,53.58,53.52,53.53
10/07/2010,1300,53.52,53.54,53.47,53.48
10/07/2010,1400,53.50,53.54,53.49,53.51
10/07/2010,1500,53.50,53.58,53.38,53.50
10/07/2010,1700,53.50,53.53,53.32,53.32
10/07/2010,1800,53.32,53.42,53.22,53.32
10/07/2010,1900,53.32,53.47,53.27,53.30
10/07/2010,2000,53.30,53.42,53.26,53.40
10/07/2010,2020,53.39,53.39,53.20,53.38
10/08/2010,300,53.37,53.44,53.19,53.43
10/08/2010,400,53.44,54.18,53.44,54.03
10/08/2010,500,54.09,54.14,53.89,53.99
10/08/2010,600,53.96,54.09,53.95,54.03
10/08/2010,700,54.01,54.08,53.75,53.78
10/08/2010,800,53.79,53.92,53.75,53.89
10/08/2010,900,53.88,53.96,53.50,53.69
10/08/2010,1000,53.62,53.64,53.48,53.60
10/08/2010,1100,53.60,53.66,53.52,53.52
10/08/2010,1200,53.54,53.55,53.35,53.39
10/08/2010,1300,53.42,53.56,53.36,53.47
10/08/2010,1400,53.50,53.50,53.36,53.38
10/08/2010,1500,53.37,53.42,53.36,53.42
10/08/2010,1700,55.92,55.92,55.91,55.92
10/08/2010,1800,55.92,55.92,55.88,55.90
10/08/2010,1900,55.92,55.92,55.86,55.92
10/08/2010,2000,55.92,55.92,55.92,55.92
10/08/2010,2020,55.92,55.92,55.92,55.92
10/11/2010,300,56.63,56.75,56.39,56.52
10/11/2010,400,56.52,56.70,56.37,56.40
10/11/2010,500,56.38,56.42,56.31,56.42
10/11/2010,600,56.44,56.53,56.40,56.48
10/11/2010,700,56.48,56.57,56.48,56.51
10/11/2010,800,56.54,56.68,56.48,56.60
10/11/2010,900,56.65,56.67,56.46,56.49
10/11/2010,1000,56.50,56.54,56.42,56.43
10/11/2010,1100,56.45,56.45,56.28,56.38
10/11/2010,1200,56.38,56.43,56.29,56.40
10/11/2010,1300,56.41,56.62,56.41,56.59
10/11/2010,1400,56.59,56.77,56.59,56.75
10/11/2010,1500,56.76,56.78,56.71,56.72
10/11/2010,1700,56.61,56.79,56.21,56.37
10/11/2010,1800,56.37,56.38,55.73,55.94
10/11/2010,1900,55.93,55.97,55.54,55.77
10/11/2010,2000,55.78,55.91,55.66,55.83
10/11/2010,2020,55.83,55.83,55.45,55.46
10/12/2010,300,55.78,55.84,55.60,55.81
10/12/2010,400,55.76,56.05,55.60,56.05
10/12/2010,500,56.05,56.05,55.93,56.05
10/12/2010,600,56.05,56.22,56.02,56.05
10/12/2010,700,56.05,56.06,55.94,55.95
10/12/2010,800,55.92,56.12,55.91,56.12
10/12/2010,900,56.06,56.14,55.90,56.04
10/12/2010,1000,56.05,56.05,55.97,55.98
10/12/2010,1100,55.96,55.96,55.55,55.55
10/12/2010,1200,55.56,55.82,55.53,55.78
10/12/2010,1300,55.78,55.81,55.66,55.67
10/12/2010,1400,55.69,55.89,55.66,55.88
10/12/2010,1500,55.88,55.88,55.79,55.79
10/12/2010,1700,55.80,56.11,55.48,55.81
10/12/2010,1800,55.81,56.08,55.73,55.98
10/12/2010,1900,55.99,56.34,55.99,56.34
10/12/2010,2000,56.34,56.48,56.24,56.29
10/12/2010,2020,56.29,56.54,56.23,56.30
10/13/2010,300,56.20,56.23,56.01,56.05
10/13/2010,400,56.05,56.41,56.05,56.31
10/13/2010,500,56.25,56.28,56.11,56.23
10/13/2010,600,56.23,56.24,56.10,56.15
10/13/2010,700,56.20,56.20,56.10,56.10
10/13/2010,800,56.10,56.21,56.10,56.21
10/13/2010,900,56.21,56.41,56.21,56.39
10/13/2010,1000,56.39,56.50,56.31,56.50
10/13/2010,1100,56.45,56.72,56.45,56.64
10/13/2010,1200,56.64,56.72,56.56,56.72
10/13/2010,1300,56.70,56.76,56.62,56.65
10/13/2010,1400,56.62,56.75,56.56,56.74
10/13/2010,1500,56.71,56.73,56.63,56.65
10/13/2010,1700,56.60,56.90,56.49,56.70
10/13/2010,1800,56.71,56.85,56.56,56.66
10/13/2010,1900,56.68,56.80,56.41,56.46
10/13/2010,2000,56.46,56.89,56.46,56.67
10/13/2010,2020,56.67,56.86,56.67,56.78
10/14/2010,300,56.85,56.96,56.85,56.95
10/14/2010,400,56.96,57.24,56.88,57.21
10/14/2010,500,57.21,57.40,57.21,57.30
10/14/2010,600,57.30,57.30,57.18,57.20
10/14/2010,700,57.20,57.20,57.15,57.16
10/14/2010,800,57.18,57.20,57.12,57.15
10/14/2010,900,57.16,57.20,57.13,57.20
10/14/2010,1000,57.13,57.17,56.88,57.07
10/14/2010,1100,57.05,57.20,56.99,57.14
10/14/2010,1200,57.15,57.17,56.90,56.99
10/14/2010,1300,57.00,57.01,56.83,56.98
10/14/2010,1400,56.96,57.07,56.95,56.95
10/14/2010,1500,56.94,56.98,56.85,56.95
10/14/2010,1700,56.95,57.13,56.75,57.03
10/14/2010,1800,57.03,57.09,56.95,57.02
10/14/2010,1900,57.02,57.05,56.93,57.02
10/14/2010,2000,57.02,57.20,56.99,57.11
10/14/2010,2020,57.12,57.30,57.10,57.29
10/15/2010,300,57.42,57.54,57.42,57.50
10/15/2010,400,57.45,57.45,57.24,57.35
10/15/2010,500,57.35,57.55,57.35,57.48
10/15/2010,600,57.48,57.52,57.45,57.49
10/15/2010,700,57.50,57.52,57.49,57.50
10/15/2010,800,57.48,57.52,57.43,57.43
10/15/2010,900,57.43,57.55,57.43,57.53
10/15/2010,1000,57.54,57.54,57.40,57.43
10/15/2010,1100,57.45,57.45,57.32,57.37
10/15/2010,1200,57.36,57.44,57.20,57.36
10/15/2010,1300,57.36,57.49,57.23,57.28
10/15/2010,1400,57.29,57.36,57.24,57.29
10/15/2010,1500,57.29,57.34,57.29,57.34
10/15/2010,1700,57.15,57.38,56.95,57.02
10/15/2010,1800,57.03,57.29,56.93,57.11
10/15/2010,1900,57.13,57.24,57.05,57.12
10/15/2010,2000,57.14,57.34,57.08,57.08
10/15/2010,2020,57.09,57.15,57.00,57.07
10/18/2010,300,56.98,56.99,56.70,56.84
10/18/2010,400,56.82,57.00,56.75,56.89
10/18/2010,500,56.82,56.82,56.57,56.60
10/18/2010,600,56.63,56.72,56.57,56.66
10/18/2010,700,56.65,56.73,56.60,56.69
10/18/2010,800,56.73,56.86,56.67,56.76
10/18/2010,900,56.77,56.90,56.52,56.54
10/18/2010,1000,56.54,56.67,56.50,56.56
10/18/2010,1100,56.56,56.58,56.47,56.53
10/18/2010,1200,56.51,56.62,56.51,56.59
10/18/2010,1300,56.59,56.66,56.59,56.61
10/18/2010,1400,56.64,56.65,56.60,56.60
10/18/2010,1500,56.59,56.71,56.59,56.71
10/18/2010,1700,56.75,56.94,56.66,56.80
10/18/2010,1800,56.79,56.80,56.65,56.68
10/18/2010,1900,56.68,56.89,56.68,56.89
10/18/2010,2000,56.90,57.08,56.86,57.00
10/18/2010,2020,57.00,57.13,56.97,57.06
10/19/2010,300,57.13,57.19,57.08,57.08
10/19/2010,400,57.10,57.30,57.08,57.29
10/19/2010,500,57.30,57.31,57.23,57.28
10/19/2010,600,57.28,57.30,56.88,56.91
10/19/2010,700,56.90,56.99,56.85,56.97
10/19/2010,800,56.99,57.10,56.95,57.05
10/19/2010,900,57.01,57.25,57.01,57.09
10/19/2010,1000,57.12,57.13,56.94,57.02
10/19/2010,1100,57.05,57.13,56.98,57.06
10/19/2010,1200,57.07,57.11,57.05,57.10
10/19/2010,1300,57.11,57.11,57.09,57.09
10/19/2010,1400,57.08,57.12,56.50,56.65
10/19/2010,1500,56.60,56.65,56.52,56.59
10/19/2010,1700,56.48,56.79,56.20,56.65
10/19/2010,1800,56.64,56.76,56.61,56.66
10/19/2010,1900,56.65,56.68,56.56,56.61
10/19/2010,2000,56.62,56.63,56.40,56.50
10/19/2010,2020,56.50,56.60,56.41,56.50
10/20/2010,300,56.41,56.41,56.26,56.29
10/20/2010,400,56.26,56.56,56.20,56.44
10/20/2010,500,56.44,56.74,56.44,56.70
10/20/2010,600,56.72,56.79,56.70,56.76
10/20/2010,700,56.75,56.76,56.70,56.74
10/20/2010,800,56.73,56.84,56.70,56.80
10/20/2010,900,56.80,56.80,56.72,56.77
10/20/2010,1000,56.77,56.86,56.70,56.86
10/20/2010,1100,56.85,56.95,56.85,56.93
10/20/2010,1200,56.95,57.18,56.95,57.10
10/20/2010,1300,57.08,57.21,57.06,57.20
10/20/2010,1400,57.19,57.20,57.03,57.07
10/20/2010,1500,57.07,57.12,57.06,57.12
10/20/2010,1700,57.11,57.37,57.10,57.33
10/20/2010,1800,57.34,57.51,57.30,57.44
10/20/2010,1900,57.43,57.60,57.40,57.50
10/20/2010,2000,57.50,57.82,57.41,57.64
10/20/2010,2020,57.65,57.77,57.50,57.76
10/21/2010,300,57.95,57.95,57.80,57.84
10/21/2010,400,57.84,58.21,57.83,57.95
10/21/2010,500,57.95,58.25,57.95,58.10
10/21/2010,600,58.09,58.16,57.93,57.93
10/21/2010,700,57.95,57.95,57.82,57.88
10/21/2010,800,57.88,57.95,57.70,57.78
10/21/2010,900,57.78,58.08,57.78,57.92
10/21/2010,1000,57.92,57.96,57.74,57.82
10/21/2010,1100,57.83,57.99,57.79,57.95
10/21/2010,1200,57.95,57.98,57.89,57.94
10/21/2010,1300,57.95,58.24,57.92,58.17
10/21/2010,1400,58.20,58.24,58.10,58.10
10/21/2010,1500,58.10,58.24,58.07,58.24
10/21/2010,1700,57.98,58.05,57.43,57.50
10/21/2010,1800,57.50,57.66,57.40,57.56
10/21/2010,1900,57.56,57.60,57.43,57.46
10/21/2010,2000,57.46,57.64,57.40,57.53
10/21/2010,2020,57.52,57.59,57.46,57.56
10/22/2010,300,57.70,57.71,57.66,57.66
10/22/2010,400,57.69,57.94,57.69,57.89
10/22/2010,500,57.85,57.89,57.74,57.88
10/22/2010,600,57.89,57.95,57.80,57.86
10/22/2010,700,57.86,57.96,57.86,57.90
10/22/2010,800,57.97,58.16,57.87,58.06
10/22/2010,900,58.06,58.10,57.91,58.08
10/22/2010,1000,58.05,58.08,57.91,58.00
10/22/2010,1100,57.94,57.96,57.85,57.85
10/22/2010,1200,57.88,57.95,57.87,57.88
10/22/2010,1300,57.88,57.94,57.85,57.89
10/22/2010,1400,57.90,57.99,57.86,57.95
10/22/2010,1500,57.95,57.95,57.89,57.95
10/22/2010,1700,57.95,58.11,57.81,57.89
10/22/2010,1800,57.87,57.98,57.74,57.77
10/22/2010,1900,57.77,57.81,57.63,57.71
10/22/2010,2000,57.72,57.75,57.48,57.59
10/22/2010,2020,57.60,57.66,57.53,57.59
10/25/2010,300,57.90,57.99,57.87,57.99
10/25/2010,400,57.99,58.56,57.99,58.50
10/25/2010,500,58.52,58.90,58.52,58.83
10/25/2010,600,58.85,59.00,58.80,58.85
10/25/2010,700,58.86,58.96,58.86,58.95
10/25/2010,800,58.95,59.50,58.91,59.36
10/25/2010,900,59.33,59.33,59.14,59.26
10/25/2010,1000,59.25,59.25,59.08,59.11
10/25/2010,1100,59.11,59.23,59.05,59.14
10/25/2010,1200,59.14,59.15,59.00,59.05
10/25/2010,1300,59.02,59.09,59.00,59.01
10/25/2010,1400,59.03,59.07,59.00,59.01
10/25/2010,1500,59.01,59.05,59.00,59.03
10/25/2010,1700,59.05,59.21,58.74,58.76
10/25/2010,1800,58.76,58.83,58.63,58.74
10/25/2010,1900,58.75,58.78,58.48,58.64
10/25/2010,2000,58.63,58.75,58.49,58.75
10/25/2010,2020,58.75,58.90,58.61,58.86
10/26/2010,300,58.89,58.95,58.81,58.95
10/26/2010,400,58.96,59.00,58.83,58.89
10/26/2010,500,58.89,58.93,58.65,58.76
10/26/2010,600,58.75,58.85,58.75,58.75
10/26/2010,700,58.75,58.79,58.75,58.76
10/26/2010,800,58.76,58.94,58.75,58.91
10/26/2010,900,58.87,58.90,58.75,58.80
10/26/2010,1000,58.81,58.81,58.53,58.62
10/26/2010,1100,58.62,58.65,58.55,58.60
10/26/2010,1200,58.55,58.67,58.55,58.64
10/26/2010,1300,58.65,58.80,58.65,58.78
10/26/2010,1400,58.79,58.80,58.67,58.77
10/26/2010,1500,58.74,58.80,58.73,58.74
10/26/2010,1700,58.67,58.94,58.63,58.82
10/26/2010,1800,58.82,58.85,58.62,58.70
10/26/2010,1900,58.69,58.87,58.68,58.74
10/26/2010,2000,58.75,58.89,58.74,58.87
10/26/2010,2020,58.87,58.90,58.80,58.88
10/27/2010,300,59.08,59.13,58.95,58.99
10/27/2010,400,59.02,59.10,58.32,58.38
10/27/2010,500,58.40,58.59,58.34,58.34
10/27/2010,600,58.33,58.39,57.93,58.30
10/27/2010,700,58.30,58.30,58.18,58.30
10/27/2010,800,58.31,58.33,58.18,58.23
10/27/2010,900,58.22,58.23,57.96,58.02
10/27/2010,1000,57.97,58.04,57.91,58.01
10/27/2010,1100,58.01,58.06,57.98,58.05
10/27/2010,1200,58.05,58.17,58.03,58.15
10/27/2010,1300,58.15,58.25,58.15,58.22
10/27/2010,1400,58.22,58.26,58.15,58.16
10/27/2010,1500,58.16,58.20,58.15,58.15
10/27/2010,1700,58.05,58.36,57.93,58.23
10/27/2010,1800,58.21,58.69,58.12,58.54
10/27/2010,1900,58.53,58.75,58.50,58.63
10/27/2010,2000,58.64,58.90,58.61,58.86
10/27/2010,2020,58.86,58.88,58.78,58.80
10/28/2010,300,58.80,58.82,58.75,58.77
10/28/2010,400,58.75,58.88,58.66,58.88
10/28/2010,500,58.88,58.93,58.70,58.70
10/28/2010,600,58.70,58.90,58.68,58.90
10/28/2010,700,58.78,58.79,58.78,58.79
10/28/2010,800,58.79,58.90,58.77,58.87
10/28/2010,900,58.83,58.99,58.69,58.89
10/28/2010,1000,58.92,58.99,58.82,58.96
10/28/2010,1100,58.96,58.99,58.83,58.97
10/28/2010,1200,58.97,59.29,58.93,59.24
10/28/2010,1300,59.24,59.45,59.24,59.40
10/28/2010,1400,59.38,59.42,59.27,59.31
10/28/2010,1500,59.30,59.33,59.26,59.29
10/28/2010,1700,59.22,59.25,58.92,58.98
10/28/2010,1800,58.99,59.13,58.95,59.05
10/28/2010,1900,59.04,59.10,58.99,59.00
10/28/2010,2000,59.02,59.14,58.99,59.09
10/28/2010,2020,59.08,59.08,58.93,58.93
10/29/2010,300,59.02,59.05,58.94,58.94
10/29/2010,400,58.94,58.95,58.25,58.56
10/29/2010,500,58.56,58.75,58.45,58.54
10/29/2010,600,58.49,58.52,58.39,58.46
10/29/2010,700,58.48,58.48,58.36,58.36
10/29/2010,800,58.41,58.45,58.25,58.28
10/29/2010,900,58.33,58.36,58.17,58.20
10/29/2010,1000,58.23,58.41,58.09,58.35
10/29/2010,1100,58.33,58.38,58.28,58.35
10/29/2010,1200,58.35,58.39,58.26,58.30
10/29/2010,1300,58.30,58.34,58.25,58.34
10/29/2010,1400,58.34,58.42,58.30,58.41
10/29/2010,1500,58.42,58.44,58.41,58.42
10/29/2010,1700,58.45,58.59,58.32,58.59
10/29/2010,1800,58.59,58.68,58.47,58.52
10/29/2010,1900,58.52,58.63,58.52,58.59
10/29/2010,2000,58.60,58.64,58.54,58.58
10/29/2010,2020,58.58,58.68,58.52,58.53
11/01/2010,300,58.78,58.87,58.62,58.67
11/01/2010,400,58.64,58.80,58.63,58.72
11/01/2010,500,58.72,58.81,58.67,58.72
11/01/2010,600,58.80,58.90,58.74,58.89
11/01/2010,700,58.85,58.88,58.75,58.75
11/01/2010,800,58.83,58.93,58.75,58.90
11/01/2010,900,58.93,58.93,58.85,58.88
11/01/2010,1000,58.85,58.98,58.85,58.95
11/01/2010,1100,58.97,59.06,58.94,59.05
11/01/2010,1200,59.04,59.19,59.03,59.14
11/01/2010,1300,59.16,59.17,59.13,59.15
11/01/2010,1400,59.15,59.16,59.07,59.09
11/01/2010,1500,59.07,59.10,59.07,59.09
11/01/2010,1700,58.90,59.09,58.88,58.95
11/01/2010,1800,58.95,59.06,58.74,59.06
11/01/2010,1900,59.06,59.12,58.97,59.03
11/01/2010,2000,59.03,59.22,59.03,59.11
11/01/2010,2020,59.12,59.19,59.04,59.08
11/02/2010,300,59.15,59.15,59.07,59.07
11/02/2010,400,59.07,59.22,58.92,58.99
11/02/2010,500,58.99,59.09,58.93,59.09
11/02/2010,600,59.08,59.15,59.00,59.15
11/02/2010,700,59.15,59.15,59.11,59.11
11/02/2010,800,59.11,59.15,58.92,58.93
11/02/2010,900,58.99,59.00,58.82,58.89
11/02/2010,1000,58.85,59.00,58.85,58.93
11/02/2010,1100,58.93,59.04,58.88,59.02
11/02/2010,1200,59.02,59.05,59.01,59.03
11/02/2010,1300,59.04,59.06,59.03,59.05
11/02/2010,1400,59.06,59.07,59.03,59.06
11/02/2010,1500,59.06,59.06,59.04,59.04
11/02/2010,1700,59.14,59.19,58.75,58.79
11/02/2010,1800,58.78,58.99,58.70,58.96
11/02/2010,1900,58.96,59.07,58.87,59.05
11/02/2010,2000,59.05,59.10,58.94,59.01
11/02/2010,2020,59.02,59.04,58.91,58.93
11/03/2010,300,59.05,59.07,58.97,58.98
11/03/2010,400,58.97,59.28,58.95,59.22
11/03/2010,500,59.23,59.23,59.05,59.06
11/03/2010,600,59.10,59.20,58.95,59.00
11/03/2010,700,58.98,59.10,58.98,59.10
11/03/2010,800,59.10,59.15,58.95,59.13
11/03/2010,900,59.04,59.04,58.77,58.88
11/03/2010,1000,58.90,58.94,58.81,58.90
11/03/2010,1100,58.90,59.06,58.90,59.02
11/03/2010,1200,59.02,59.15,59.00,59.09
11/03/2010,1300,59.06,59.11,59.04,59.08
11/03/2010,1400,59.09,59.20,59.08,59.14
11/03/2010,1500,59.13,59.16,59.08,59.14
11/03/2010,1700,59.05,59.20,58.77,58.80
11/03/2010,1800,58.81,58.98,58.75,58.97
11/03/2010,1900,58.96,59.09,58.87,59.04
11/03/2010,2000,59.03,59.10,58.94,58.98
11/03/2010,2020,58.97,59.18,58.87,59.13
11/04/2010,300,59.23,59.45,59.21,59.44
11/04/2010,400,59.40,59.68,59.40,59.56
11/04/2010,500,59.57,59.90,59.55,59.87
11/04/2010,600,59.90,60.15,59.85,59.92
11/04/2010,700,59.97,60.00,59.95,60.00
11/04/2010,800,59.94,60.14,59.94,60.14
11/04/2010,900,60.15,60.40,60.14,60.35
11/04/2010,1000,60.30,60.45,59.98,60.20
11/04/2010,1100,60.15,60.38,60.14,60.35
11/04/2010,1200,60.35,60.55,60.18,60.54
11/04/2010,1300,60.50,60.52,60.24,60.29
11/04/2010,1400,60.29,60.32,60.20,60.20
11/04/2010,1500,60.20,60.20,60.08,60.12
11/04/2010,1700,60.22,60.55,60.18,60.53
11/04/2010,1800,60.53,60.60,60.35,60.38
11/04/2010,1900,60.38,60.50,60.36,60.46
11/04/2010,2000,60.46,60.62,60.44,60.47
11/04/2010,2020,60.46,60.53,60.38,60.50
11/05/2010,300,60.76,60.86,60.70,60.76
11/05/2010,400,60.77,61.79,60.76,61.75
11/05/2010,500,61.76,61.76,61.39,61.54
11/05/2010,600,61.52,61.61,61.48,61.56
11/05/2010,700,61.55,61.56,61.51,61.53
11/05/2010,800,61.53,61.70,61.52,61.55
11/05/2010,900,61.58,61.80,61.51,61.55
11/05/2010,1000,61.55,61.59,61.42,61.42
11/05/2010,1100,61.45,61.62,61.16,61.55
11/05/2010,1200,61.57,61.60,61.27,61.38
11/05/2010,1300,61.34,61.34,60.91,60.91
11/05/2010,1400,60.91,61.30,60.91,61.19
11/05/2010,1500,61.19,61.20,61.13,61.18
11/05/2010,1700,61.05,61.14,60.76,61.10
11/05/2010,1800,61.10,61.30,61.06,61.21
11/05/2010,1900,61.21,61.40,61.13,61.39
11/05/2010,2000,61.39,61.48,61.27,61.41
11/05/2010,2020,61.40,61.50,61.25,61.43
11/08/2010,300,61.42,62.13,61.33,62.04
11/08/2010,400,62.04,62.04,61.63,61.71
11/08/2010,500,61.77,62.04,61.72,61.94
11/08/2010,600,61.94,62.11,61.94,62.11
11/08/2010,700,62.04,62.15,61.93,62.13
11/08/2010,800,62.00,62.11,61.92,61.92
11/08/2010,900,61.92,61.96,61.70,61.72
11/08/2010,1000,61.75,61.90,61.55,61.57
11/08/2010,1100,61.55,61.59,61.33,61.40
11/08/2010,1200,61.40,61.60,61.36,61.57
11/08/2010,1300,61.55,61.58,61.44,61.48
11/08/2010,1400,61.48,61.50,61.24,61.47
11/08/2010,1500,61.47,61.53,61.46,61.53
11/08/2010,1700,61.43,61.52,61.18,61.33
11/08/2010,1800,61.32,61.42,61.28,61.31
11/08/2010,1900,61.31,61.37,61.28,61.36
11/08/2010,2000,61.35,61.44,61.30,61.32
11/08/2010,2020,61.31,61.35,61.23,61.25
11/09/2010,300,61.34,61.58,61.27,61.50
11/09/2010,400,61.53,61.70,61.42,61.70
11/09/2010,500,61.70,61.87,61.68,61.76
11/09/2010,600,61.76,61.76,61.67,61.72
11/09/2010,700,61.71,61.99,61.71,61.80
11/09/2010,800,61.80,61.84,61.70,61.77
11/09/2010,900,61.81,61.81,61.75,61.75
11/09/2010,1000,61.75,61.82,61.70,61.82
11/09/2010,1100,61.83,62.04,61.80,61.84
11/09/2010,1200,61.84,62.23,61.80,62.20
11/09/2010,1300,62.20,62.20,61.95,61.99
11/09/2010,1400,61.99,62.11,61.97,62.04
11/09/2010,1500,62.03,62.05,61.96,62.03
11/09/2010,1700,63.50,63.51,62.45,62.87
11/09/2010,1800,62.86,63.03,62.64,62.71
11/09/2010,1900,62.71,62.77,62.60,62.75
11/09/2010,2000,62.75,62.97,62.54,62.69
11/09/2010,2020,62.72,62.96,62.50,62.53
11/10/2010,300,62.56,62.70,62.41,62.66
11/10/2010,400,62.67,62.70,62.59,62.61
11/10/2010,500,62.59,62.60,62.20,62.36
11/10/2010,600,62.33,62.50,62.20,62.50
11/10/2010,700,62.43,62.62,62.36,62.51
11/10/2010,800,62.50,62.60,62.30,62.33
11/10/2010,900,62.30,62.45,62.29,62.44
11/10/2010,1000,62.44,62.60,62.44,62.59
11/10/2010,1100,62.59,62.70,62.59,62.68
11/10/2010,1200,62.68,62.71,62.62,62.70
11/10/2010,1300,62.69,62.91,62.62,62.84
11/10/2010,1400,62.81,62.85,62.59,62.62
11/10/2010,1500,62.64,62.69,62.61,62.64
11/10/2010,1700,62.46,62.92,62.35,62.88
11/10/2010,1800,62.89,63.10,62.83,63.06
11/10/2010,1900,63.07,63.14,62.84,62.96
11/10/2010,2000,62.96,63.14,62.81,62.94
11/10/2010,2020,62.92,63.21,62.92,63.18
11/11/2010,300,63.20,63.30,62.85,62.99
11/11/2010,400,63.00,63.65,62.98,63.38
11/11/2010,500,63.40,63.55,63.35,63.46
11/11/2010,600,63.44,63.60,63.41,63.60
11/11/2010,700,63.58,63.66,63.47,63.56
11/11/2010,800,63.57,63.85,63.20,63.20
11/11/2010,900,63.21,63.59,63.13,63.59
11/11/2010,1000,63.59,63.59,63.38,63.50
11/11/2010,1100,63.50,63.55,63.26,63.32
11/11/2010,1200,63.32,63.50,63.27,63.50
11/11/2010,1300,63.50,63.54,63.42,63.45
11/11/2010,1400,63.45,63.48,63.32,63.34
11/11/2010,1500,63.36,63.39,63.20,63.36
11/11/2010,1700,63.30,63.37,62.97,63.18
11/11/2010,1800,63.17,63.45,63.01,63.34
11/11/2010,1900,63.35,63.47,63.26,63.31
11/11/2010,2000,63.30,63.75,63.25,63.71
11/11/2010,2020,63.70,64.27,63.69,64.17
11/12/2010,300,64.08,64.08,62.61,62.85
11/12/2010,400,62.86,62.90,62.30,62.32
11/12/2010,500,62.31,62.35,61.88,62.29
11/12/2010,600,62.30,62.30,61.96,62.28
11/12/2010,700,62.28,62.35,61.95,62.02
11/12/2010,800,62.02,62.08,61.93,61.99
11/12/2010,900,62.00,62.29,61.93,61.99
11/12/2010,1000,61.99,62.22,61.90,62.17
11/12/2010,1100,62.17,62.50,62.13,62.46
11/12/2010,1200,62.42,62.69,62.36,62.64
11/12/2010,1300,62.64,62.70,62.52,62.54
11/12/2010,1400,62.53,62.63,62.40,62.48
11/12/2010,1500,62.48,62.48,62.30,62.30
11/12/2010,1700,62.30,62.62,62.14,62.26
11/12/2010,1800,62.25,62.77,62.23,62.59
11/12/2010,1900,62.58,62.59,61.83,61.83
11/12/2010,2000,61.83,61.83,61.83,61.83
11/12/2010,2020,61.83,61.83,61.83,61.83
11/15/2010,300,61.74,61.97,61.48,61.61
11/15/2010,400,61.61,61.78,61.30,61.58
11/15/2010,500,61.52,61.56,60.99,61.15
11/15/2010,600,61.12,61.50,61.00,61.37
11/15/2010,700,61.34,61.50,60.69,60.71
11/15/2010,800,60.73,61.07,60.56,61.07
11/15/2010,900,61.06,61.57,61.06,61.36
11/15/2010,1000,61.36,61.51,61.36,61.37
11/15/2010,1100,61.36,61.55,61.30,61.55
11/15/2010,1200,61.55,61.57,61.48,61.50
11/15/2010,1300,61.50,61.51,61.42,61.49
11/15/2010,1400,61.47,61.51,61.41,61.41
11/15/2010,1500,61.44,61.50,61.40,61.50
11/15/2010,1700,61.46,61.70,61.35,61.68
11/15/2010,1800,61.67,62.31,61.59,62.26
11/15/2010,1900,62.26,62.62,62.14,62.30
11/15/2010,2000,62.31,62.31,62.10,62.14
11/15/2010,2020,62.13,62.13,61.81,61.85
11/16/2010,300,61.73,61.88,61.30,61.31
11/16/2010,400,61.32,61.65,61.32,61.62
11/16/2010,500,61.61,61.61,61.30,61.33
11/16/2010,600,61.32,61.40,61.30,61.32
11/16/2010,700,61.40,61.40,60.95,60.98
11/16/2010,800,60.95,60.95,60.65,60.65
11/16/2010,900,60.67,60.83,60.17,60.35
11/16/2010,1000,60.37,60.65,60.35,60.60
11/16/2010,1100,60.60,60.64,60.54,60.54
11/16/2010,1200,60.54,60.54,60.34,60.35
11/16/2010,1300,60.38,60.38,60.20,60.27
11/16/2010,1400,60.23,60.33,60.18,60.23
11/16/2010,1500,60.23,60.24,60.14,60.16
11/16/2010,1700,60.05,60.10,59.31,59.61
11/16/2010,1800,59.60,59.76,59.27,59.27
11/16/2010,1900,59.27,59.35,59.27,59.27
11/16/2010,2000,59.27,59.27,59.27,59.27
11/16/2010,2020,59.27,59.27,59.27,59.27
11/17/2010,300,58.42,58.55,58.00,58.40
11/17/2010,400,58.40,58.45,57.90,57.97
11/17/2010,500,57.97,58.02,57.79,57.80
11/17/2010,600,57.80,57.82,57.44,57.48
11/17/2010,700,57.49,57.66,57.31,57.66
11/17/2010,800,57.68,57.75,57.22,57.37
11/17/2010,900,57.39,57.79,57.14,57.14
11/17/2010,1000,57.12,57.70,57.05,57.57
11/17/2010,1100,57.57,57.98,57.56,57.91
11/17/2010,1200,57.90,58.59,57.90,58.50
11/17/2010,1300,58.50,58.52,58.08,58.23
11/17/2010,1400,58.21,58.44,58.20,58.41
11/17/2010,1500,58.41,58.49,58.40,58.47
11/17/2010,1700,58.30,59.47,58.23,59.21
11/17/2010,1800,59.21,59.32,58.45,58.75
11/17/2010,1900,58.74,58.90,58.57,58.75
11/17/2010,2000,58.75,58.84,58.59,58.64
11/17/2010,2020,58.63,58.66,58.05,58.15
11/18/2010,300,58.88,58.95,58.33,58.35
11/18/2010,400,58.35,58.46,57.74,57.83
11/18/2010,500,57.80,58.51,57.75,58.34
11/18/2010,600,58.39,58.74,58.39,58.74
11/18/2010,700,58.75,58.93,58.57,58.65
11/18/2010,800,58.76,58.91,58.63,58.79
11/18/2010,900,58.77,59.15,58.68,59.08
11/18/2010,1000,59.14,59.20,58.82,59.20
11/18/2010,1100,59.20,59.69,59.19,59.59
11/18/2010,1200,59.56,59.70,59.53,59.68
11/18/2010,1300,59.66,59.78,59.30,59.53
11/18/2010,1400,59.51,59.53,59.03,59.38
11/18/2010,1500,59.43,59.53,59.42,59.47
11/18/2010,1700,59.19,59.59,59.18,59.32
11/18/2010,1800,59.31,59.54,59.19,59.54
11/18/2010,1900,59.54,60.02,59.53,59.88
11/18/2010,2000,59.89,60.10,59.72,60.08
11/18/2010,2020,60.09,60.22,60.04,60.18
11/19/2010,300,60.20,60.20,59.76,59.87
11/19/2010,400,59.90,60.27,59.86,60.08
11/19/2010,500,60.09,60.12,59.60,59.68
11/19/2010,600,59.62,59.69,59.54,59.63
11/19/2010,700,59.60,59.71,59.46,59.67
11/19/2010,800,59.71,60.25,59.63,60.17
11/19/2010,900,60.25,60.55,60.21,60.37
11/19/2010,1000,60.37,60.55,60.37,60.55
11/19/2010,1100,60.57,60.72,60.50,60.56
11/19/2010,1200,60.61,60.62,60.08,60.09
11/19/2010,1300,60.07,60.09,59.62,59.78
11/19/2010,1400,59.77,59.88,59.62,59.66
11/19/2010,1500,59.65,59.71,59.55,59.55
11/19/2010,1700,59.37,59.68,59.15,59.55
11/19/2010,1800,59.55,59.65,59.38,59.51
11/19/2010,1900,59.54,59.63,59.06,59.15
11/19/2010,2000,59.14,59.21,58.31,58.36
11/19/2010,2020,58.37,58.48,58.30,58.33
11/22/2010,300,58.80,59.01,58.70,58.97
11/22/2010,400,58.91,58.94,58.79,58.81
11/22/2010,500,58.81,58.99,58.73,58.97
11/22/2010,600,58.99,59.05,58.84,58.84
11/22/2010,700,58.90,58.93,58.83,58.86
11/22/2010,800,58.90,58.93,58.61,58.76
11/22/2010,900,58.65,59.09,58.50,58.78
11/22/2010,1000,58.76,59.04,58.76,58.88
11/22/2010,1100,58.88,58.90,58.42,58.43
11/22/2010,1200,58.40,58.46,58.27,58.46
11/22/2010,1300,58.46,58.55,58.39,58.51
11/22/2010,1400,58.50,58.55,58.11,58.23
11/22/2010,1500,58.23,58.36,58.23,58.32
11/22/2010,1700,58.32,58.49,57.88,58.10
11/22/2010,1800,58.10,58.48,57.97,58.18
11/22/2010,1900,58.18,58.22,57.99,58.11
11/22/2010,2000,58.13,58.30,58.05,58.27
11/22/2010,2020,58.27,58.44,58.27,58.37
11/23/2010,300,58.65,59.05,58.47,58.62
11/23/2010,400,58.66,58.66,58.25,58.33
11/23/2010,500,58.36,58.61,58.26,58.56
11/23/2010,600,58.56,58.60,58.47,58.47
11/23/2010,700,58.51,58.55,58.25,58.36
11/23/2010,800,58.34,58.43,58.05,58.08
11/23/2010,900,58.08,58.22,57.90,57.97
11/23/2010,1000,57.91,58.13,57.81,58.02
11/23/2010,1100,58.02,58.22,58.01,58.17
11/23/2010,1200,58.15,58.23,58.11,58.23
11/23/2010,1300,58.23,58.23,58.18,58.19
11/23/2010,1400,58.19,58.24,58.01,58.02
11/23/2010,1500,58.01,58.06,57.90,57.91
11/23/2010,1700,57.80,57.96,57.57,57.84
11/23/2010,1800,57.85,58.05,57.74,58.04
11/23/2010,1900,58.04,58.35,58.04,58.29
11/23/2010,2000,58.29,58.48,58.24,58.39
11/23/2010,2020,58.40,58.49,58.38,58.47
11/24/2010,300,58.57,58.83,58.55,58.76
11/24/2010,400,58.75,58.78,58.55,58.75
11/24/2010,500,58.75,58.75,58.57,58.57
11/24/2010,600,58.57,58.72,58.57,58.69
11/24/2010,700,58.68,58.79,58.61,58.75
11/24/2010,800,58.64,59.01,58.64,59.00
11/24/2010,900,59.01,59.07,58.95,58.99
11/24/2010,1000,58.99,59.07,58.76,58.77
11/24/2010,1100,58.79,58.90,58.68,58.78
11/24/2010,1200,58.79,58.84,58.68,58.80
11/24/2010,1300,58.78,59.09,58.76,58.97
11/24/2010,1400,58.98,59.09,58.90,59.09
11/24/2010,1500,59.09,59.10,59.00,59.05
11/24/2010,1700,59.22,59.47,59.06,59.47
11/24/2010,1800,59.48,59.59,59.14,59.38
11/24/2010,1900,59.35,59.43,59.27,59.32
11/24/2010,2000,59.32,59.58,59.32,59.57
11/24/2010,2020,59.56,59.67,59.50,59.55
11/26/2010,300,59.55,59.62,58.96,59.16
11/26/2010,400,59.15,59.42,59.13,59.38
11/26/2010,500,59.39,59.54,59.39,59.54
11/26/2010,600,59.48,59.48,59.37,59.37
11/26/2010,700,59.36,59.36,59.04,59.10
11/26/2010,800,59.10,59.10,58.94,58.99
11/26/2010,900,58.99,59.28,58.94,59.24
11/26/2010,1000,59.29,59.35,59.19,59.34
11/26/2010,1100,59.32,59.32,59.05,59.09
11/26/2010,1200,59.11,59.14,58.87,58.91
11/26/2010,1300,58.91,58.95,58.77,58.86
11/26/2010,1400,58.86,58.99,58.79,58.92
11/26/2010,1500,58.94,59.09,58.94,59.03
11/26/2010,1700,59.25,59.32,59.02,59.27
11/26/2010,1800,59.27,59.30,59.16,59.24
11/26/2010,1900,59.25,59.31,59.20,59.22
11/29/2010,300,59.08,59.26,58.79,58.93
11/29/2010,400,58.92,59.35,58.92,59.32
11/29/2010,500,59.26,59.35,59.23,59.33
11/29/2010,600,59.25,59.27,59.24,59.27
11/29/2010,700,59.23,59.43,59.23,59.28
11/29/2010,800,59.23,59.72,59.23,59.70
11/29/2010,900,59.74,59.92,59.74,59.85
11/29/2010,1000,59.85,59.95,59.84,59.85
11/29/2010,1100,59.85,59.92,59.66,59.70
11/29/2010,1200,59.71,59.76,59.66,59.70
11/29/2010,1300,59.64,59.75,59.48,59.71
11/29/2010,1400,59.71,59.73,59.57,59.57
11/29/2010,1500,59.64,59.66,59.59,59.61
11/29/2010,1700,59.44,59.72,59.09,59.23
11/29/2010,1800,59.23,59.35,59.09,59.31
11/29/2010,1900,59.30,59.39,59.19,59.25
11/29/2010,2000,59.24,59.40,59.18,59.19
11/29/2010,2020,59.22,59.37,59.19,59.26
11/30/2010,300,59.44,59.51,59.25,59.32
11/30/2010,400,59.33,59.39,59.30,59.32
11/30/2010,500,59.28,59.29,59.17,59.17
11/30/2010,600,59.18,59.25,59.15,59.20
11/30/2010,700,59.20,59.39,59.11,59.39
11/30/2010,800,59.40,59.73,59.40,59.73
11/30/2010,900,59.73,59.92,59.65,59.91
11/30/2010,1000,59.91,59.93,59.65,59.66
11/30/2010,1100,59.65,59.75,59.55,59.68
11/30/2010,1200,59.66,59.67,59.40,59.64
11/30/2010,1300,59.63,59.73,59.47,59.53
11/30/2010,1400,59.55,59.69,59.29,59.55
11/30/2010,1500,59.52,59.54,59.41,59.41
11/30/2010,1700,59.46,59.82,59.35,59.67
11/30/2010,1800,59.65,59.71,59.47,59.66
11/30/2010,1900,59.67,59.82,59.61,59.82
11/30/2010,2000,59.81,60.06,59.77,59.83
11/30/2010,2020,59.84,60.01,59.75,59.99
12/01/2010,300,59.82,59.98,59.77,59.87
12/01/2010,400,59.87,60.16,59.86,60.12
12/01/2010,500,60.06,60.15,59.97,60.13
12/01/2010,600,60.14,60.20,60.14,60.19
12/01/2010,700,60.19,60.43,60.15,60.43
12/01/2010,800,60.43,60.43,60.20,60.22
12/01/2010,900,60.22,60.58,60.22,60.45
12/01/2010,1000,60.42,60.49,60.30,60.39
12/01/2010,1100,60.41,60.52,60.36,60.52
12/01/2010,1200,60.49,60.78,60.49,60.65
12/01/2010,1300,60.65,60.76,60.48,60.71
12/01/2010,1400,60.70,60.74,60.60,60.65
12/01/2010,1500,60.66,60.80,60.62,60.79
12/01/2010,1700,60.87,61.10,60.75,60.82
12/01/2010,1800,60.82,61.39,60.82,61.35
12/01/2010,1900,61.34,61.49,61.26,61.42
12/01/2010,2000,61.41,61.64,61.38,61.57
12/01/2010,2020,61.57,61.58,61.40,61.46
12/02/2010,300,61.40,61.48,61.35,61.44
12/02/2010,400,61.42,61.45,61.26,61.37
12/02/2010,500,61.37,61.43,61.34,61.40
12/02/2010,600,61.40,61.40,61.38,61.40
12/02/2010,700,61.40,61.41,61.38,61.38
12/02/2010,800,61.36,61.44,61.31,61.31
12/02/2010,900,61.31,61.33,61.22,61.33
12/02/2010,1000,61.31,61.42,61.24,61.34
12/02/2010,1100,61.35,61.58,61.35,61.47
12/02/2010,1200,61.52,61.57,61.35,61.37
12/02/2010,1300,61.38,61.47,61.35,61.37
12/02/2010,1400,61.42,61.45,61.30,61.31
12/02/2010,1500,61.34,61.38,61.34,61.38
12/02/2010,1700,61.53,61.80,61.36,61.71
12/02/2010,1800,61.70,61.97,61.56,61.89
12/02/2010,1900,61.87,62.07,61.82,61.98
12/02/2010,2000,61.98,62.13,61.91,62.11
12/02/2010,2020,62.11,62.14,61.73,61.77
12/03/2010,300,61.66,62.14,61.65,62.01
12/03/2010,400,62.00,62.11,61.75,61.81
12/03/2010,500,61.80,61.99,61.78,61.87
12/03/2010,600,61.86,61.93,61.76,61.80
12/03/2010,700,61.84,61.91,61.78,61.87
12/03/2010,800,61.87,61.95,61.86,61.91
12/03/2010,900,61.91,61.94,61.74,61.74
12/03/2010,1000,61.71,61.86,61.70,61.80
12/03/2010,1100,61.79,61.82,61.79,61.82
12/03/2010,1200,61.82,61.94,61.82,61.90
12/03/2010,1300,61.91,62.10,61.86,62.07
12/03/2010,1400,62.06,62.08,61.98,62.03
12/03/2010,1500,62.03,62.13,61.94,62.06
12/03/2010,1700,62.19,62.34,61.82,62.33
12/03/2010,1800,62.33,62.55,62.25,62.51
12/03/2010,1900,62.49,62.54,62.36,62.49
12/03/2010,2000,62.50,62.52,62.32,62.38
12/03/2010,2020,62.37,62.45,62.30,62.41
12/06/2010,300,62.69,62.69,62.61,62.66
12/06/2010,400,62.66,62.70,62.35,62.47
12/06/2010,500,62.47,62.48,62.25,62.41
12/06/2010,600,62.45,62.83,62.45,62.80
12/06/2010,700,62.81,62.90,62.78,62.80
12/06/2010,800,62.82,62.90,62.78,62.87
12/06/2010,900,62.90,62.90,62.79,62.83
12/06/2010,1000,62.84,62.91,62.80,62.83
12/06/2010,1100,62.80,62.80,62.66,62.77
12/06/2010,1200,62.79,62.80,62.61,62.61
12/06/2010,1300,62.61,62.69,62.51,62.65
12/06/2010,1400,62.65,62.76,62.63,62.76
12/06/2010,1500,62.74,62.76,62.74,62.76
12/06/2010,1700,62.67,62.67,62.08,62.42
12/06/2010,1800,62.42,62.52,62.35,62.40
12/06/2010,1900,62.40,62.47,62.30,62.47
12/06/2010,2000,62.47,62.50,62.28,62.42
12/06/2010,2020,62.42,62.49,62.24,62.45
12/07/2010,300,62.50,62.64,62.39,62.64
12/07/2010,400,62.63,62.67,62.48,62.57
12/07/2010,500,62.58,62.78,62.58,62.78
12/07/2010,600,62.78,62.79,62.71,62.77
12/07/2010,700,62.73,62.79,62.56,62.77
12/07/2010,800,62.77,62.82,62.72,62.77
12/07/2010,900,62.76,62.94,62.71,62.87
12/07/2010,1000,62.92,62.94,62.80,62.88
12/07/2010,1100,62.88,63.26,62.87,63.24
12/07/2010,1200,63.26,63.29,63.07,63.14
12/07/2010,1300,63.14,63.21,63.10,63.17
12/07/2010,1400,63.20,63.24,63.14,63.21
12/07/2010,1500,63.22,63.22,63.18,63.22
12/07/2010,1700,63.15,63.23,62.74,62.92
12/07/2010,1800,62.92,62.94,62.70,62.71
12/07/2010,1900,62.73,62.77,62.53,62.61
12/07/2010,2000,62.62,62.73,62.54,62.71
12/07/2010,2020,62.71,62.80,62.67,62.72
12/08/2010,300,62.23,62.47,62.18,62.37
12/08/2010,400,62.36,62.41,62.06,62.06
12/08/2010,500,62.05,62.30,62.03,62.21
12/08/2010,600,62.20,62.20,61.99,62.04
12/08/2010,700,62.05,62.11,61.99,62.04
12/08/2010,800,62.04,62.28,61.91,61.93
12/08/2010,900,61.93,62.22,61.86,62.20
12/08/2010,1000,62.19,62.24,62.10,62.13
12/08/2010,1100,62.16,62.24,62.10,62.24
12/08/2010,1200,62.25,62.37,62.22,62.32
12/08/2010,1300,62.32,62.41,62.32,62.35
12/08/2010,1400,62.35,62.41,62.32,62.33
12/08/2010,1500,62.35,62.37,62.33,62.36
12/08/2010,1700,62.34,62.52,62.19,62.42
12/08/2010,1800,62.41,62.85,62.40,62.82
12/08/2010,1900,62.83,62.92,62.68,62.75
12/08/2010,2000,62.74,63.21,62.74,63.18
12/08/2010,2020,63.18,63.24,63.02,63.06
12/09/2010,300,63.27,63.27,62.94,62.95
12/09/2010,400,63.03,63.34,62.99,63.19
12/09/2010,500,63.21,63.25,63.16,63.24
12/09/2010,600,63.24,63.30,63.21,63.30
12/09/2010,700,63.25,63.25,63.07,63.11
12/09/2010,800,63.11,63.14,62.90,63.03
12/09/2010,900,63.03,63.03,62.96,63.01
12/09/2010,1000,63.01,63.15,63.01,63.10
12/09/2010,1100,63.10,63.14,62.96,62.97
12/09/2010,1200,62.96,63.33,62.81,63.30
12/09/2010,1300,63.31,63.49,63.18,63.46
12/09/2010,1400,63.46,63.46,63.20,63.34
12/09/2010,1500,63.40,63.44,63.29,63.42
12/09/2010,1700,63.29,63.50,62.96,63.38
12/09/2010,1800,63.38,63.41,63.22,63.35
12/09/2010,1900,63.35,63.36,63.25,63.31
12/09/2010,2000,63.31,63.33,63.12,63.26
12/09/2010,2020,63.27,63.29,63.00,63.03
12/10/2010,300,63.13,63.19,62.96,63.16
12/10/2010,400,63.20,63.20,63.05,63.05
12/10/2010,500,63.17,63.23,63.00,63.00
12/10/2010,600,63.05,63.06,63.05,63.05
12/10/2010,700,63.06,63.13,63.03,63.13
12/10/2010,800,63.17,63.20,63.08,63.15
12/10/2010,900,63.14,63.17,63.11,63.16
12/10/2010,1000,63.16,63.28,63.15,63.25
12/10/2010,1100,63.24,63.25,63.21,63.25
12/10/2010,1200,63.25,63.25,63.18,63.20
12/10/2010,1300,63.20,63.24,63.16,63.21
12/10/2010,1400,63.22,63.26,63.17,63.22
12/10/2010,1500,63.20,63.29,63.19,63.19
12/10/2010,1700,63.10,63.28,62.90,62.98
12/10/2010,1800,62.98,63.21,62.93,63.16
12/10/2010,1900,63.17,63.71,63.13,63.60
12/10/2010,2000,63.62,63.99,63.41,63.56
12/10/2010,2020,63.55,63.57,63.09,63.14
12/13/2010,300,62.66,63.00,62.63,63.00
12/13/2010,400,63.02,63.27,62.98,63.27
12/13/2010,500,63.26,63.45,63.18,63.42
12/13/2010,600,63.41,63.49,63.40,63.43
12/13/2010,700,63.45,63.75,63.40,63.67
12/13/2010,800,63.67,63.75,63.58,63.62
12/13/2010,900,63.64,63.82,63.59,63.74
12/13/2010,1000,63.75,63.96,63.71,63.81
12/13/2010,1100,63.81,63.83,63.56,63.59
12/13/2010,1200,63.64,63.80,63.62,63.71
12/13/2010,1300,63.76,63.81,63.68,63.77
12/13/2010,1400,63.74,63.92,63.68,63.73
12/13/2010,1500,63.76,63.92,63.68,63.90
12/13/2010,1700,63.93,64.29,63.79,64.16
12/13/2010,1800,64.17,64.22,63.97,64.03
12/13/2010,1900,64.04,64.15,63.95,64.12
12/13/2010,2000,64.12,64.21,64.04,64.21
12/13/2010,2020,64.21,64.45,64.19,64.35
12/14/2010,300,64.33,64.35,64.13,64.20
12/14/2010,400,64.20,64.39,64.12,64.39
12/14/2010,500,64.34,64.38,64.23,64.31
12/14/2010,600,64.30,64.36,64.30,64.33
12/14/2010,700,64.26,64.38,64.26,64.32
12/14/2010,800,64.29,64.33,64.21,64.24
12/14/2010,900,64.28,64.35,64.21,64.35
12/14/2010,1000,64.35,64.43,64.20,64.20
12/14/2010,1100,64.21,64.23,63.96,63.97
12/14/2010,1200,63.98,64.19,63.97,64.13
12/14/2010,1300,64.16,64.36,64.11,64.32
12/14/2010,1400,64.33,64.35,64.15,64.21
12/14/2010,1500,64.21,64.25,64.15,64.19
12/14/2010,1700,64.12,64.25,64.02,64.15
12/14/2010,1800,64.15,64.19,64.03,64.10
12/14/2010,1900,64.11,64.17,64.07,64.16
12/14/2010,2000,64.17,64.19,63.99,64.05
12/14/2010,2020,64.05,64.07,63.95,63.98
12/15/2010,300,64.06,64.45,64.02,64.42
12/15/2010,400,64.42,64.53,64.06,64.13
12/15/2010,500,64.10,64.19,64.08,64.14
12/15/2010,600,64.11,64.22,64.11,64.16
12/15/2010,700,64.21,64.21,64.11,64.15
12/15/2010,800,64.11,64.11,63.76,63.82
12/15/2010,900,63.79,63.93,63.60,63.82
12/15/2010,1000,63.84,63.93,63.80,63.89
12/15/2010,1100,63.86,63.92,63.78,63.78
12/15/2010,1200,63.81,63.81,63.72,63.75
12/15/2010,1300,63.74,63.85,63.72,63.82
12/15/2010,1400,63.81,64.00,63.79,63.98
12/15/2010,1500,63.98,64.07,63.98,64.02
12/15/2010,1700,64.02,64.25,63.97,64.02
12/15/2010,1800,64.02,64.12,63.81,63.88
12/15/2010,1900,63.87,63.90,63.02,63.27
12/15/2010,2000,63.27,63.57,63.23,63.35
12/15/2010,2020,63.36,63.46,63.15,63.15
12/16/2010,300,63.41,63.57,63.35,63.57
12/16/2010,400,63.58,63.58,63.23,63.37
12/16/2010,500,63.33,63.44,63.29,63.39
12/16/2010,600,63.38,63.38,63.34,63.34
12/16/2010,700,63.38,63.55,63.34,63.55
12/16/2010,800,63.54,63.55,63.35,63.42
12/16/2010,900,63.42,63.43,63.35,63.38
12/16/2010,1000,63.39,63.48,63.37,63.37
12/16/2010,1100,63.44,63.46,63.41,63.46
12/16/2010,1200,63.44,63.47,63.40,63.44
12/16/2010,1300,63.42,63.56,63.42,63.52
12/16/2010,1400,63.52,63.61,63.47,63.47
12/16/2010,1500,63.47,63.49,63.45,63.48
12/16/2010,1700,63.32,63.37,62.77,63.33
12/16/2010,1800,63.34,63.56,63.28,63.36
12/16/2010,1900,63.37,63.41,63.20,63.36
12/16/2010,2000,63.35,63.37,62.97,62.99
12/16/2010,2020,62.99,63.12,62.95,63.01
12/17/2010,300,63.20,63.44,63.20,63.36
12/17/2010,400,63.37,63.44,63.33,63.40
12/17/2010,500,63.43,63.47,63.38,63.46
12/17/2010,600,63.44,63.46,63.40,63.44
12/17/2010,700,63.40,63.40,63.29,63.36
12/17/2010,800,63.34,63.47,63.31,63.40
12/17/2010,900,63.42,63.43,63.15,63.24
12/17/2010,1000,63.21,63.21,62.86,62.90
12/17/2010,1100,62.88,62.95,62.80,62.84
12/17/2010,1200,62.88,63.29,62.88,63.00
12/17/2010,1300,62.96,63.08,62.84,62.84
12/17/2010,1400,62.85,62.86,62.66,62.71
12/17/2010,1500,62.71,62.71,62.66,62.66
12/17/2010,1700,62.78,63.02,62.70,62.86
12/17/2010,1800,62.85,63.02,62.78,63.00
12/17/2010,1900,63.02,63.06,62.91,63.00
12/17/2010,2000,63.00,63.12,63.00,63.05
12/17/2010,2020,63.05,63.08,62.97,63.05
12/20/2010,300,63.41,63.64,63.37,63.64
12/20/2010,400,63.64,63.65,63.35,63.38
12/20/2010,500,63.35,63.35,63.08,63.19
12/20/2010,600,63.20,63.21,63.13,63.15
12/20/2010,700,63.15,63.28,63.14,63.22
12/20/2010,800,63.23,63.27,63.05,63.15
12/20/2010,900,63.15,63.30,63.15,63.18
12/20/2010,1000,63.12,63.22,63.11,63.20
12/20/2010,1100,63.17,63.21,63.14,63.18
12/20/2010,1200,63.18,63.18,63.15,63.18
12/20/2010,1300,63.18,63.20,63.18,63.20
12/20/2010,1400,63.20,63.22,63.15,63.17
12/20/2010,1500,63.17,63.22,63.16,63.21
12/20/2010,1700,63.14,63.60,63.05,63.55
12/20/2010,1800,63.57,63.97,63.44,63.89
12/20/2010,1900,63.89,63.89,63.70,63.82
12/20/2010,2000,63.81,63.94,63.71,63.82
12/20/2010,2020,63.81,63.94,63.80,63.88
12/21/2010,300,63.84,63.89,63.73,63.81
12/21/2010,400,63.83,63.89,63.79,63.84
12/21/2010,500,63.82,63.85,63.73,63.85
12/21/2010,600,63.85,63.88,63.81,63.87
12/21/2010,700,63.82,63.89,63.82,63.89
12/21/2010,800,63.85,63.95,63.83,63.94
12/21/2010,900,63.95,64.03,63.94,63.95
12/21/2010,1000,63.91,64.04,63.80,64.01
12/21/2010,1100,63.97,63.98,63.93,63.93
12/21/2010,1200,63.92,64.08,63.92,64.05
12/21/2010,1300,64.04,64.04,64.02,64.04
12/21/2010,1400,64.04,64.08,64.04,64.07
12/21/2010,1500,64.04,64.04,63.93,64.00
12/21/2010,1700,64.01,64.63,63.73,64.59
12/21/2010,1800,64.59,64.59,64.41,64.51
12/21/2010,1900,64.50,64.54,64.50,64.53
12/21/2010,2000,64.53,64.55,64.36,64.40
12/21/2010,2020,64.40,64.60,64.31,64.48
12/22/2010,300,64.66,64.68,64.46,64.54
12/22/2010,400,64.55,64.62,64.49,64.52
12/22/2010,500,64.50,64.51,64.44,64.51
12/22/2010,600,64.50,64.53,64.46,64.53
12/22/2010,700,64.48,64.60,64.35,64.42
12/22/2010,800,64.39,64.40,64.30,64.35
12/22/2010,900,64.37,64.49,64.36,64.45
12/22/2010,1000,64.50,64.54,64.44,64.51
12/22/2010,1100,64.54,64.73,64.51,64.70
12/22/2010,1200,64.70,64.70,64.61,64.61
12/22/2010,1300,64.65,64.69,64.62,64.64
12/22/2010,1400,64.64,64.70,64.58,64.58
12/22/2010,1500,64.62,64.68,64.61,64.66
12/22/2010,1700,64.63,64.91,64.62,64.87
12/22/2010,1800,64.88,64.98,64.81,64.89
12/22/2010,1900,64.89,65.01,64.84,64.97
12/22/2010,2000,64.98,64.99,64.87,64.89
12/22/2010,2020,64.90,64.93,64.80,64.83
12/23/2010,300,64.82,65.13,64.82,65.12
12/23/2010,400,65.10,65.24,65.10,65.10
12/23/2010,500,65.10,65.29,65.08,65.25
12/23/2010,600,65.22,65.27,65.19,65.27
12/23/2010,700,65.21,65.44,65.15,65.44
12/23/2010,800,65.44,65.46,65.35,65.42
12/23/2010,900,65.36,65.43,65.25,65.28
12/23/2010,1000,65.18,65.22,65.10,65.12
12/23/2010,1100,65.13,65.23,65.13,65.17
12/23/2010,1200,65.12,65.23,65.12,65.19
12/23/2010,1300,65.23,65.26,65.19,65.24
12/23/2010,1400,65.20,65.20,65.12,65.13
12/23/2010,1500,65.12,65.12,64.85,64.94
12/23/2010,1700,64.93,65.34,64.90,65.22
12/23/2010,1800,65.21,65.49,65.19,65.42
12/23/2010,1900,65.41,65.45,65.35,65.38
12/23/2010,2000,65.38,65.39,65.21,65.38
12/23/2010,2020,65.36,65.50,65.34,65.48
12/27/2010,300,65.11,65.43,65.10,65.27
12/27/2010,400,65.33,65.48,65.27,65.48
12/27/2010,500,65.50,65.54,65.46,65.46
12/27/2010,600,65.46,65.67,65.46,65.57
12/27/2010,700,65.57,65.67,65.56,65.61
12/27/2010,800,65.64,65.67,65.53,65.61
12/27/2010,900,65.61,65.73,65.61,65.73
12/27/2010,1000,65.74,65.90,65.74,65.90
12/27/2010,1100,65.90,66.04,65.90,65.91
12/27/2010,1200,65.89,65.89,65.82,65.83
12/27/2010,1300,65.80,65.85,65.78,65.81
12/27/2010,1400,65.79,65.83,65.73,65.73
12/27/2010,1500,65.80,65.80,65.75,65.75
12/27/2010,1700,65.72,65.99,65.68,65.86
12/27/2010,1800,65.87,65.88,65.65,65.85
12/27/2010,1900,65.83,65.92,65.71,65.81
12/27/2010,2000,65.81,66.06,65.81,66.06
12/27/2010,2020,66.03,66.06,65.90,66.02
12/28/2010,300,66.33,66.33,66.19,66.19
12/28/2010,400,66.21,66.23,66.15,66.15
12/28/2010,500,66.03,66.28,66.03,66.05
12/28/2010,600,66.05,66.06,66.05,66.06
12/28/2010,700,66.05,66.10,66.05,66.09
12/28/2010,800,66.06,66.09,65.91,66.00
12/28/2010,900,66.08,66.09,66.07,66.09
12/28/2010,1000,66.03,66.08,66.03,66.08
12/28/2010,1100,66.08,66.24,66.08,66.20
12/28/2010,1200,66.18,66.25,66.18,66.19
12/28/2010,1300,66.17,66.17,66.00,66.13
12/28/2010,1400,66.14,66.17,66.12,66.15
12/28/2010,1500,66.13,66.14,66.09,66.11
12/28/2010,1700,66.09,66.28,66.01,66.22
12/28/2010,1800,66.23,66.26,66.11,66.17
12/28/2010,1900,66.17,66.17,65.73,65.94
12/28/2010,2000,65.96,66.02,65.86,65.95
12/28/2010,2020,65.95,65.99,65.80,65.80
12/29/2010,300,65.88,65.93,65.81,65.93
12/29/2010,400,65.92,65.94,65.46,65.48
12/29/2010,500,65.48,65.68,65.47,65.60
12/29/2010,600,65.60,65.63,65.56,65.63
12/29/2010,700,65.58,65.58,65.57,65.57
12/29/2010,800,65.54,65.54,65.35,65.44
12/29/2010,900,65.37,65.37,65.37,65.37
12/29/2010,1000,65.45,65.45,65.36,65.44
12/29/2010,1100,65.38,65.38,65.37,65.37
12/29/2010,1200,65.37,65.39,65.33,65.33
12/29/2010,1300,65.36,65.38,65.32,65.32
12/29/2010,1400,65.34,65.35,65.33,65.33
12/29/2010,1500,65.37,65.37,65.32,65.32
12/29/2010,1700,65.32,65.55,65.15,65.29
12/29/2010,1800,65.27,65.56,65.27,65.42
12/29/2010,1900,65.42,65.53,65.37,65.51
12/29/2010,2000,65.53,65.57,65.33,65.35
12/29/2010,2020,65.35,65.40,65.26,65.30
12/30/2010,300,65.10,65.21,65.10,65.21
12/30/2010,400,65.34,65.39,65.34,65.39
12/30/2010,500,65.15,65.23,65.12,65.23
12/30/2010,700,65.26,65.39,65.26,65.39
12/30/2010,800,65.45,65.65,65.45,65.65
12/30/2010,900,65.75,65.75,65.65,65.65
12/30/2010,1000,65.78,65.85,65.78,65.85
12/30/2010,1100,65.85,65.85,65.80,65.80
12/30/2010,1200,65.74,65.75,65.69,65.69
12/30/2010,1300,65.69,65.69,65.69,65.69
12/30/2010,1400,65.75,65.78,65.67,65.67
12/30/2010,1500,65.63,65.63,65.61,65.62
12/30/2010,1700,65.40,65.64,65.08,65.63
12/30/2010,1800,65.64,65.82,65.28,65.29
12/30/2010,1900,65.29,65.35,65.10,65.30
12/30/2010,2000,65.30,65.50,65.30,65.46
12/30/2010,2020,65.46,65.46,65.30,65.45
12/31/2010,300,65.47,65.64,65.40,65.50
12/31/2010,400,65.46,65.58,65.45,65.56
12/31/2010,500,65.56,65.60,65.45,65.60
12/31/2010,600,65.60,65.64,65.57,65.57
12/31/2010,700,65.56,65.62,65.51,65.58
12/31/2010,800,65.62,65.70,65.50,65.59
12/31/2010,900,65.69,65.71,65.45,65.45
12/31/2010,1000,65.49,65.59,65.40,65.54
12/31/2010,1100,65.54,65.59,65.45,65.45
12/31/2010,1200,65.45,65.60,65.42,65.60
12/31/2010,1300,65.56,65.72,65.54,65.65
12/31/2010,1400,65.65,65.80,65.65,65.76
12/31/2010,1500,65.79,65.81,65.72,65.80
12/31/2010,1700,65.80,66.09,65.67,65.96
12/31/2010,1800,65.97,66.37,65.91,66.30
12/31/2010,1900,66.30,66.85,66.28,66.76
01/03/2011,300,66.61,66.65,66.52,66.60
01/03/2011,400,66.62,66.63,66.45,66.60
01/03/2011,500,66.62,66.72,66.59,66.69
01/03/2011,600,66.71,66.86,66.67,66.81
01/03/2011,700,66.81,66.86,66.81,66.85
01/03/2011,800,66.86,66.89,66.72,66.73
01/03/2011,900,66.72,66.85,66.70,66.73
01/03/2011,1000,66.71,66.78,66.68,66.73
01/03/2011,1100,66.70,66.74,66.56,66.68
01/03/2011,1200,66.75,66.88,66.73,66.86
01/03/2011,1300,66.85,66.87,66.80,66.82
01/03/2011,1400,66.79,66.86,66.75,66.83
01/03/2011,1500,66.81,66.94,66.80,66.92
01/03/2011,1700,67.14,67.35,66.66,66.90
01/03/2011,1800,66.89,66.94,66.72,66.90
01/03/2011,1900,66.91,66.92,66.75,66.83
01/03/2011,2000,66.82,66.82,65.62,65.90
01/03/2011,2020,65.90,66.21,65.79,65.92
01/04/2011,300,65.89,66.05,65.82,65.95
01/04/2011,400,65.99,66.05,65.92,66.00
01/04/2011,500,66.04,66.09,65.99,66.07
01/04/2011,600,66.08,66.08,65.99,66.05
01/04/2011,700,66.00,66.08,65.93,66.03
01/04/2011,800,66.04,66.13,65.95,66.03
01/04/2011,900,66.04,66.10,65.90,66.06
01/04/2011,1000,66.09,66.27,66.07,66.20
01/04/2011,1100,66.23,66.58,66.23,66.47
01/04/2011,1200,66.48,66.49,66.20,66.37
01/04/2011,1300,66.39,66.46,66.29,66.35
01/04/2011,1400,66.34,66.45,66.31,66.38
01/04/2011,1500,66.36,66.36,66.20,66.22
01/04/2011,1700,65.92,65.93,64.57,64.77
01/04/2011,1800,64.77,65.30,64.59,65.07
01/04/2011,1900,65.08,65.15,64.90,65.02
01/04/2011,2000,65.02,65.10,64.96,65.06
01/04/2011,2020,65.07,65.22,65.05,65.20
01/05/2011,300,64.95,65.12,64.82,64.86
01/05/2011,400,64.82,65.08,64.80,64.97
01/05/2011,500,64.95,65.25,64.93,65.22
01/05/2011,600,65.22,65.25,65.17,65.18
01/05/2011,700,65.17,65.25,65.09,65.21
01/05/2011,800,65.17,65.23,65.03,65.05
01/05/2011,900,65.05,65.27,65.05,65.23
01/05/2011,1000,65.28,65.31,64.97,64.97
01/05/2011,1100,64.97,65.02,64.80,64.93
01/05/2011,1200,64.93,64.96,64.79,64.80
01/05/2011,1300,64.80,64.84,64.68,64.71
01/05/2011,1400,64.70,64.97,64.65,64.71
01/05/2011,1500,64.71,64.72,64.65,64.65
01/05/2011,1700,64.84,65.47,64.65,65.46
01/05/2011,1800,65.47,66.00,65.46,65.74
01/05/2011,1900,65.74,66.15,65.70,66.09
01/05/2011,2000,66.11,66.12,65.79,65.85
01/05/2011,2020,65.85,66.10,65.85,65.89
01/06/2011,300,65.90,66.44,65.90,66.30
01/06/2011,400,66.31,66.43,66.27,66.40
01/06/2011,500,66.42,66.49,66.36,66.48
01/06/2011,600,66.48,66.48,66.39,66.39
01/06/2011,700,66.39,66.55,66.39,66.44
01/06/2011,800,66.44,66.74,66.40,66.65
01/06/2011,900,66.65,66.75,66.53,66.53
01/06/2011,1000,66.54,66.60,66.47,66.54
01/06/2011,1100,66.54,66.55,66.39,66.39
01/06/2011,1200,66.39,66.42,66.37,66.40
01/06/2011,1300,66.39,66.39,66.30,66.31
01/06/2011,1400,66.34,66.39,66.19,66.27
01/06/2011,1500,66.26,66.28,66.22,66.25
01/06/2011,1700,66.03,66.26,65.63,65.70
01/06/2011,1800,65.69,66.08,65.64,65.72
01/06/2011,1900,65.71,66.02,65.62,65.90
01/06/2011,2000,65.90,65.95,65.57,65.65
01/06/2011,2020,65.67,65.74,65.51,65.57
01/07/2011,300,65.48,65.94,65.45,65.77
01/07/2011,400,65.73,65.88,65.66,65.67
01/07/2011,500,65.72,65.78,65.65,65.65
01/07/2011,600,65.61,65.70,65.60,65.65
01/07/2011,700,65.65,65.65,65.27,65.27
01/07/2011,800,65.30,65.32,64.95,65.13
01/07/2011,900,65.24,65.25,65.16,65.25
01/07/2011,1000,65.26,65.35,65.24,65.27
01/07/2011,1100,65.26,65.27,65.11,65.17
01/07/2011,1200,65.18,65.25,65.04,65.04
01/07/2011,1300,65.06,65.23,65.06,65.19
01/07/2011,1400,65.16,65.21,64.97,64.97
01/07/2011,1500,64.95,65.20,64.92,65.15
01/07/2011,1700,65.35,65.45,65.15,65.36
01/07/2011,1800,65.38,65.41,65.04,65.06
01/07/2011,1900,65.08,65.29,65.02,65.21
01/07/2011,2000,65.21,65.55,65.15,65.43
01/07/2011,2020,65.43,65.75,65.32,65.34
01/10/2011,300,65.34,65.57,65.17,65.55
01/10/2011,400,65.57,65.62,65.48,65.52
01/10/2011,500,65.54,65.54,65.44,65.49
01/10/2011,600,65.51,65.55,65.48,65.48
01/10/2011,700,65.49,65.54,65.40,65.48
01/10/2011,800,65.53,65.53,65.35,65.44
01/10/2011,900,65.40,65.44,65.23,65.35
01/10/2011,1000,65.35,65.39,65.30,65.34
01/10/2011,1100,65.34,65.34,65.24,65.27
01/10/2011,1200,65.27,65.28,65.15,65.23
01/10/2011,1300,65.24,65.26,65.19,65.24
01/10/2011,1400,65.21,65.29,65.18,65.20
01/10/2011,1500,65.17,65.26,65.14,65.23
01/10/2011,1700,65.26,65.66,65.16,65.56
01/10/2011,1800,65.58,65.83,65.45,65.83
01/10/2011,1900,65.82,65.93,65.45,65.45
01/10/2011,2000,65.45,65.52,65.30,65.31
01/10/2011,2020,65.32,65.45,65.25,65.42
01/11/2011,300,65.59,65.63,65.42,65.63
01/11/2011,400,65.58,65.63,65.44,65.45
01/11/2011,500,65.45,65.55,65.45,65.53
01/11/2011,600,65.50,65.54,65.48,65.54
01/11/2011,700,65.52,65.59,65.51,65.52
01/11/2011,800,65.51,65.65,65.42,65.63
01/11/2011,900,65.60,65.67,65.55,65.60
01/11/2011,1000,65.58,65.62,65.45,65.51
01/11/2011,1100,65.53,65.59,65.44,65.46
01/11/2011,1200,65.46,65.65,65.44,65.53
01/11/2011,1300,65.56,65.61,65.51,65.61
01/11/2011,1400,65.59,65.63,65.54,65.56
01/11/2011,1500,65.57,65.58,65.53,65.57
01/11/2011,1700,65.47,65.65,65.30,65.53
01/11/2011,1800,65.53,65.74,65.48,65.64
01/11/2011,1900,65.63,65.64,65.47,65.53
01/11/2011,2000,65.51,65.54,65.23,65.24
01/11/2011,2020,65.24,65.27,64.90,64.96
01/12/2011,300,65.21,65.39,65.16,65.34
01/12/2011,400,65.39,65.39,65.28,65.39
01/12/2011,500,65.39,65.44,65.32,65.33
01/12/2011,600,65.28,65.31,65.13,65.24
01/12/2011,700,65.20,65.25,64.90,64.94
01/12/2011,800,64.91,65.09,64.82,65.07
01/12/2011,900,65.07,65.09,64.92,64.93
01/12/2011,1000,64.93,65.25,64.85,65.16
01/12/2011,1100,65.22,65.26,65.09,65.15
01/12/2011,1200,65.14,65.17,65.03,65.04
01/12/2011,1300,65.04,65.13,64.97,65.08
01/12/2011,1400,65.09,65.16,65.05,65.11
01/12/2011,1500,65.11,65.20,65.05,65.18
01/12/2011,1700,66.94,67.10,66.35,66.64
01/12/2011,1800,66.63,66.68,66.31,66.40
01/12/2011,1900,66.38,66.46,66.08,66.19
01/12/2011,2000,66.19,66.55,66.04,66.38
01/12/2011,2020,66.39,66.40,65.97,66.20
01/13/2011,300,66.50,66.50,66.12,66.41
01/13/2011,400,66.40,66.43,66.18,66.21
01/13/2011,500,66.20,66.24,66.04,66.18
01/13/2011,600,66.17,66.24,66.17,66.23
01/13/2011,700,66.23,66.24,65.99,66.07
01/13/2011,800,66.17,66.17,65.91,65.98
01/13/2011,900,65.97,65.98,65.79,65.89
01/13/2011,1000,65.88,65.90,65.71,65.86
01/13/2011,1100,65.89,65.95,65.86,65.92
01/13/2011,1200,65.92,65.96,65.90,65.92
01/13/2011,1300,65.93,66.03,65.89,66.02
01/13/2011,1400,66.00,66.11,66.00,66.11
01/13/2011,1500,66.12,66.17,66.07,66.10
01/13/2011,1700,66.00,66.23,65.87,66.16
01/13/2011,1800,66.18,66.37,65.95,66.35
01/13/2011,1900,66.34,66.36,66.17,66.20
01/13/2011,2000,66.20,66.29,65.97,66.03
01/13/2011,2020,66.03,66.12,65.82,66.07
01/14/2011,300,65.85,65.94,65.71,65.79
01/14/2011,400,65.75,65.95,65.71,65.92
01/14/2011,500,65.95,65.96,65.81,65.84
01/14/2011,600,65.83,65.84,65.81,65.83
01/14/2011,700,65.82,65.94,65.76,65.94
01/14/2011,800,65.94,65.96,65.80,65.93
01/14/2011,900,65.93,65.98,65.80,65.87
01/14/2011,1000,65.86,65.94,65.85,65.92
01/14/2011,1100,65.92,65.94,65.62,65.75
01/14/2011,1200,65.75,65.75,65.62,65.67
01/14/2011,1300,65.64,65.75,65.62,65.72
01/14/2011,1400,65.72,65.72,65.49,65.52
01/14/2011,1500,65.50,65.63,65.36,65.50
01/14/2011,1700,65.59,65.62,65.15,65.39
01/14/2011,1800,65.39,65.60,65.21,65.24
01/14/2011,1900,65.23,65.49,64.91,65.36
01/14/2011,2000,65.35,65.51,65.27,65.28
01/14/2011,2020,65.28,65.55,65.27,65.48
01/18/2011,300,65.07,65.26,64.97,65.03
01/18/2011,400,65.01,65.06,64.91,65.03
01/18/2011,500,65.03,65.15,65.03,65.14
01/18/2011,600,65.14,65.14,65.12,65.14
01/18/2011,700,65.10,65.21,65.07,65.18
01/18/2011,800,65.15,65.33,65.08,65.32
01/18/2011,900,65.31,65.55,65.28,65.44
01/18/2011,1000,65.43,65.45,65.32,65.32
01/18/2011,1100,65.32,65.40,65.30,65.40
01/18/2011,1200,65.40,65.42,65.35,65.41
01/18/2011,1300,65.42,65.47,65.39,65.43
01/18/2011,1400,65.44,65.47,65.35,65.36
01/18/2011,1500,65.38,65.43,65.31,65.32
01/18/2011,1700,65.26,66.31,65.22,66.14
01/18/2011,1800,66.13,66.38,65.95,65.98
01/18/2011,1900,65.98,66.01,65.70,65.81
01/18/2011,2000,65.84,65.91,65.75,65.84
01/18/2011,2020,65.84,65.96,65.74,65.79
01/19/2011,300,65.96,66.06,65.84,66.06
01/19/2011,400,66.07,66.11,65.96,65.98
01/19/2011,500,65.98,66.20,65.98,66.16
01/19/2011,600,66.16,66.18,66.01,66.12
01/19/2011,700,66.14,66.23,66.12,66.22
01/19/2011,800,66.22,66.25,66.20,66.23
01/19/2011,900,66.22,66.25,66.08,66.16
01/19/2011,1000,66.16,66.23,66.09,66.22
01/19/2011,1100,66.22,66.27,66.19,66.22
01/19/2011,1200,66.21,66.30,66.19,66.29
01/19/2011,1300,66.29,66.31,66.18,66.24
01/19/2011,1400,66.24,66.34,66.24,66.34
01/19/2011,1500,66.34,66.34,66.27,66.28
01/19/2011,1700,66.20,66.37,65.85,66.27
01/19/2011,1800,66.28,66.33,66.08,66.13
01/19/2011,1900,66.14,66.19,65.78,65.89
01/19/2011,2000,65.88,66.15,65.82,66.01
01/19/2011,2020,66.00,66.01,65.60,65.90
01/20/2011,300,65.80,66.09,65.76,66.09
01/20/2011,400,66.09,66.15,66.00,66.15
01/20/2011,500,66.15,66.15,65.99,66.10
01/20/2011,600,66.07,66.07,65.85,65.93
01/20/2011,700,65.93,66.01,65.83,65.91
01/20/2011,800,65.82,65.92,65.77,65.89
01/20/2011,900,65.91,65.91,65.76,65.79
01/20/2011,1000,65.78,65.91,65.78,65.89
01/20/2011,1100,65.90,65.91,65.85,65.86
01/20/2011,1200,65.87,65.88,65.79,65.79
01/20/2011,1300,65.78,65.78,65.65,65.70
01/20/2011,1400,65.69,65.71,65.47,65.47
01/20/2011,1500,65.48,65.56,65.47,65.56
01/20/2011,1700,65.00,65.10,63.79,64.83
01/20/2011,1800,64.83,64.90,64.50,64.57
01/20/2011,1900,64.57,65.18,64.49,65.14
01/20/2011,2000,65.14,65.43,64.88,65.23
01/20/2011,2020,65.22,65.53,65.21,65.40
01/21/2011,300,65.38,65.60,65.36,65.50
01/21/2011,400,65.50,65.59,65.44,65.57
01/21/2011,500,65.57,65.67,65.51,65.67
01/21/2011,600,65.68,65.68,65.49,65.59
01/21/2011,700,65.51,65.59,65.40,65.56
01/21/2011,800,65.56,65.67,65.35,65.63
01/21/2011,900,65.63,65.72,65.60,65.60
01/21/2011,1000,65.62,65.68,65.51,65.68
01/21/2011,1100,65.66,65.70,65.61,65.61
01/21/2011,1200,65.61,65.66,65.60,65.62
01/21/2011,1300,65.62,65.65,65.42,65.50
01/21/2011,1400,65.48,65.49,65.38,65.46
01/21/2011,1500,65.47,65.50,65.45,65.47
01/21/2011,1700,65.63,65.72,65.43,65.48
01/21/2011,1800,65.46,66.32,65.44,65.71
01/21/2011,1900,65.72,66.19,65.72,66.18
01/21/2011,2000,66.19,66.21,65.96,66.03
01/21/2011,2020,66.03,66.22,65.86,66.03
01/24/2011,300,66.15,66.35,66.15,66.33
01/24/2011,400,66.35,66.74,66.34,66.56
01/24/2011,500,66.55,66.70,66.55,66.64
01/24/2011,600,66.65,66.70,66.58,66.70
01/24/2011,700,66.68,66.68,66.59,66.67
01/24/2011,800,66.68,66.70,66.33,66.33
01/24/2011,900,66.33,66.49,66.33,66.46
01/24/2011,1000,66.46,66.48,66.40,66.40
01/24/2011,1100,66.44,66.45,66.35,66.39
01/24/2011,1200,66.39,66.40,66.33,66.36
01/24/2011,1300,66.38,66.38,66.31,66.33
01/24/2011,1400,66.34,66.43,66.31,66.40
01/24/2011,1500,66.41,66.44,66.39,66.43
01/24/2011,1700,66.29,66.30,65.83,65.97
01/24/2011,1800,65.98,66.10,65.47,65.49
01/24/2011,1900,65.49,65.61,65.25,65.33
01/24/2011,2000,65.34,65.57,65.31,65.42
01/24/2011,2020,65.42,65.53,65.39,65.41
01/25/2011,300,65.62,65.68,65.42,65.46
01/25/2011,400,65.46,65.49,65.32,65.49
01/25/2011,500,65.49,65.50,65.39,65.43
01/25/2011,600,65.46,65.50,65.39,65.46
01/25/2011,700,65.43,65.56,65.42,65.53
01/25/2011,800,65.50,65.55,65.33,65.35
01/25/2011,900,65.33,65.36,65.20,65.22
01/25/2011,1000,65.20,65.20,64.93,64.97
01/25/2011,1100,65.04,65.12,64.98,65.02
01/25/2011,1200,65.04,65.04,64.78,64.78
01/25/2011,1300,64.80,64.94,64.75,64.92
01/25/2011,1400,64.92,64.94,64.85,64.89
01/25/2011,1500,64.91,64.92,64.89,64.89
01/25/2011,1700,64.95,64.95,64.29,64.54
01/25/2011,1800,64.54,64.66,64.37,64.61
01/25/2011,1900,64.62,64.66,64.53,64.58
01/25/2011,2000,64.57,64.62,64.07,64.34
01/25/2011,2020,64.34,64.43,64.07,64.16
01/26/2011,300,64.12,64.14,63.70,63.74
01/26/2011,400,63.72,63.89,63.70,63.89
01/26/2011,500,63.82,63.87,63.72,63.84
01/26/2011,600,63.89,63.96,63.89,63.92
01/26/2011,700,63.93,64.11,63.85,64.07
01/26/2011,800,64.07,64.07,63.92,63.95
01/26/2011,900,63.95,64.15,63.95,64.04
01/26/2011,1000,64.04,64.37,64.03,64.31
01/26/2011,1100,64.31,64.36,64.29,64.35
01/26/2011,1200,64.31,64.32,64.17,64.25
01/26/2011,1300,64.24,64.30,64.15,64.29
01/26/2011,1400,64.30,64.35,64.26,64.32
01/26/2011,1500,64.33,64.36,64.33,64.36
01/26/2011,1700,64.36,64.44,63.65,64.28
01/26/2011,1800,64.27,64.63,64.26,64.58
01/26/2011,1900,64.56,64.74,64.51,64.51
01/26/2011,2000,64.51,65.09,64.50,65.01
01/26/2011,2020,65.01,65.03,64.78,64.93
01/27/2011,300,65.27,65.30,64.89,64.96
01/27/2011,400,64.99,65.22,64.96,65.18
01/27/2011,500,65.22,65.32,65.17,65.20
01/27/2011,600,65.23,65.31,64.99,65.03
01/27/2011,700,65.10,65.18,65.03,65.16
01/27/2011,800,65.10,65.16,65.04,65.10
01/27/2011,900,65.05,65.13,64.87,64.90
01/27/2011,1000,64.85,64.89,64.62,64.62
01/27/2011,1100,64.62,64.94,64.58,64.91
01/27/2011,1200,64.90,64.93,64.79,64.81
01/27/2011,1300,64.77,64.82,64.75,64.79
01/27/2011,1400,64.78,64.94,64.75,64.94
01/27/2011,1500,64.92,64.93,64.89,64.93
01/27/2011,1700,64.87,65.50,64.81,65.30
01/27/2011,1800,65.30,65.30,64.97,65.20
01/27/2011,1900,65.18,65.55,65.09,65.33
01/27/2011,2000,65.34,65.48,65.14,65.28
01/27/2011,2020,65.29,65.55,65.21,65.55
01/28/2011,300,65.37,65.49,65.29,65.30
01/28/2011,400,65.32,65.57,65.29,65.41
01/28/2011,500,65.43,65.43,65.35,65.38
01/28/2011,600,65.39,65.51,65.36,65.36
01/28/2011,700,65.40,65.44,65.35,65.36
01/28/2011,800,65.35,65.38,65.27,65.27
01/28/2011,900,65.27,65.27,65.12,65.19
01/28/2011,1000,65.20,65.31,65.15,65.30
01/28/2011,1100,65.31,65.44,65.28,65.39
01/28/2011,1200,65.37,65.37,65.24,65.25
01/28/2011,1300,65.25,65.40,65.25,65.39
01/28/2011,1400,65.39,65.43,65.35,65.38
01/28/2011,1500,65.37,65.40,65.34,65.36
01/28/2011,1700,65.50,66.40,65.44,66.19
01/28/2011,1800,66.18,66.28,65.76,65.84
01/28/2011,1900,65.83,65.95,65.70,65.89
01/28/2011,2000,65.88,65.94,65.46,65.62
01/28/2011,2020,65.62,65.69,65.55,65.60
01/31/2011,300,65.59,65.90,65.55,65.90
01/31/2011,400,65.90,65.95,65.83,65.91
01/31/2011,500,65.89,65.95,65.89,65.94
01/31/2011,600,65.90,65.94,65.87,65.90
01/31/2011,700,65.88,65.95,65.87,65.92
01/31/2011,800,65.93,65.93,65.85,65.91
01/31/2011,900,65.91,66.01,65.91,65.93
01/31/2011,1000,65.96,65.98,65.84,65.84
01/31/2011,1100,65.90,66.02,65.80,65.98
01/31/2011,1200,65.98,66.10,65.94,66.03
01/31/2011,1300,66.03,66.09,65.95,66.01
01/31/2011,1400,65.99,66.12,65.98,66.06
01/31/2011,1500,66.09,66.15,66.05,66.09
01/31/2011,1700,66.10,66.14,65.86,65.91
01/31/2011,1800,65.92,65.95,65.82,65.89
01/31/2011,1900,65.88,66.08,65.88,66.05
01/31/2011,2000,66.03,66.06,65.84,65.93
01/31/2011,2020,65.94,66.09,65.93,65.99
02/01/2011,300,66.17,66.24,66.13,66.16
02/01/2011,400,66.16,66.16,66.04,66.08
02/01/2011,500,66.08,66.14,66.05,66.12
02/01/2011,600,66.13,66.15,66.06,66.11
02/01/2011,700,66.12,66.21,66.12,66.15
02/01/2011,800,66.15,66.23,66.15,66.17
02/01/2011,900,66.17,66.21,66.09,66.11
02/01/2011,1000,66.08,66.15,66.02,66.13
02/01/2011,1100,66.13,66.15,66.05,66.15
02/01/2011,1200,66.15,66.16,66.12,66.15
02/01/2011,1300,66.16,66.17,66.03,66.05
02/01/2011,1400,66.04,66.17,66.04,66.13
02/01/2011,1500,66.15,66.24,66.15,66.16
02/01/2011,1700,66.18,66.63,66.18,66.54
02/01/2011,1800,66.54,66.73,66.44,66.58
02/01/2011,1900,66.57,66.70,66.50,66.63
02/01/2011,2000,66.62,66.72,66.55,66.69
02/01/2011,2020,66.69,67.03,66.63,66.90
02/02/2011,300,66.97,67.09,66.90,67.04
02/02/2011,400,67.06,67.25,67.03,67.25
02/02/2011,500,67.23,67.25,67.05,67.23
02/02/2011,600,67.23,67.23,67.00,67.01
02/02/2011,700,66.99,67.05,66.97,67.05
02/02/2011,800,67.02,67.15,67.02,67.15
02/02/2011,900,67.15,67.60,67.12,67.45
02/02/2011,1000,67.43,67.50,67.35,67.46
02/02/2011,1100,67.43,67.61,67.38,67.45
02/02/2011,1200,67.43,67.56,67.40,67.40
02/02/2011,1300,67.41,67.41,67.30,67.31
02/02/2011,1400,67.31,67.31,67.17,67.28
02/02/2011,1500,67.26,67.47,67.26,67.40
02/02/2011,1700,67.32,67.54,67.25,67.34
02/02/2011,1800,67.34,67.51,67.19,67.29
02/02/2011,1900,67.28,67.40,67.18,67.36
02/02/2011,2000,67.36,67.68,67.34,67.56
02/02/2011,2020,67.57,67.65,67.40,67.51
02/03/2011,300,67.57,67.69,67.49,67.50
02/03/2011,400,67.56,67.64,67.53,67.59
02/03/2011,500,67.60,67.60,67.40,67.45
02/03/2011,600,67.44,67.45,67.37,67.38
02/03/2011,700,67.39,67.48,67.39,67.45
02/03/2011,800,67.48,67.48,67.33,67.36
02/03/2011,900,67.36,67.48,67.35,67.44
02/03/2011,1000,67.46,67.74,67.46,67.72
02/03/2011,1100,67.72,67.74,67.60,67.72
02/03/2011,1200,67.71,67.94,67.70,67.87
02/03/2011,1300,67.87,67.88,67.70,67.71
02/03/2011,1400,67.71,67.78,67.68,67.71
02/03/2011,1500,67.71,67.71,67.66,67.66
02/03/2011,1700,67.47,67.66,67.31,67.54
02/03/2011,1800,67.54,67.69,67.45,67.47
02/03/2011,1900,67.45,67.59,67.38,67.53
02/03/2011,2000,67.55,67.64,67.15,67.20
02/03/2011,2020,67.20,67.34,67.04,67.13
02/04/2011,300,67.23,67.30,67.12,67.15
02/04/2011,400,67.15,67.17,67.07,67.12
02/04/2011,500,67.16,67.18,67.11,67.18
02/04/2011,600,67.16,67.20,67.12,67.12
02/04/2011,700,67.14,67.19,67.14,67.19
02/04/2011,800,67.16,67.16,67.10,67.14
02/04/2011,900,67.14,67.19,67.14,67.17
02/04/2011,1000,67.17,67.20,67.08,67.12
02/04/2011,1100,67.11,67.11,66.99,67.01
02/04/2011,1200,67.03,67.05,67.00,67.04
02/04/2011,1300,67.04,67.04,67.01,67.04
02/04/2011,1400,67.02,67.05,67.02,67.05
02/04/2011,1500,67.05,67.06,67.01,67.05
02/04/2011,1700,66.98,67.15,66.64,66.75
02/04/2011,1800,66.75,66.97,66.58,66.72
02/04/2011,1900,66.72,66.77,66.58,66.64
02/04/2011,2000,66.65,67.18,66.62,67.00
02/04/2011,2020,67.00,67.25,66.90,67.13
02/07/2011,300,67.40,67.54,67.36,67.41
02/07/2011,400,67.45,67.57,67.40,67.41
02/07/2011,500,67.43,67.45,67.38,67.41
02/07/2011,600,67.42,67.48,67.41,67.46
02/07/2011,700,67.49,67.58,67.47,67.58
02/07/2011,800,67.58,67.59,67.47,67.47
02/07/2011,900,67.47,67.52,67.39,67.39
02/07/2011,1000,67.39,67.40,67.35,67.38
02/07/2011,1100,67.40,67.40,67.32,67.35
02/07/2011,1200,67.35,67.36,67.24,67.34
02/07/2011,1300,67.35,67.37,67.31,67.31
02/07/2011,1400,67.30,67.35,67.18,67.33
02/07/2011,1500,67.32,67.35,67.32,67.34
02/07/2011,1700,67.19,67.33,66.94,67.19
02/07/2011,1800,67.19,67.22,66.98,67.02
02/07/2011,1900,67.01,67.02,66.83,66.95
02/07/2011,2000,66.95,67.04,66.66,66.72
02/07/2011,2020,66.74,66.93,66.62,66.63
02/08/2011,300,66.69,66.74,66.65,66.70
02/08/2011,400,66.72,66.79,66.72,66.76
02/08/2011,500,66.77,66.81,66.76,66.79
02/08/2011,600,66.78,66.78,66.76,66.77
02/08/2011,700,66.76,66.77,66.76,66.77
02/08/2011,800,66.76,66.76,66.73,66.75
02/08/2011,900,66.78,66.80,66.76,66.78
02/08/2011,1000,66.78,66.93,66.78,66.82
02/08/2011,1100,66.84,67.01,66.80,66.93
02/08/2011,1200,66.95,66.95,66.66,66.66
02/08/2011,1300,66.67,66.70,66.31,66.59
02/08/2011,1400,66.62,66.64,66.31,66.36
02/08/2011,1500,66.36,66.36,66.32,66.36
02/08/2011,1700,66.37,66.75,66.37,66.70
02/08/2011,1800,66.71,66.95,66.63,66.94
02/08/2011,1900,66.93,66.99,66.70,66.90
02/08/2011,2000,66.90,67.20,66.84,66.90
02/08/2011,2020,66.91,67.05,66.90,66.96
02/09/2011,300,67.15,67.23,67.02,67.10
02/09/2011,400,67.14,67.17,67.02,67.10
02/09/2011,500,67.12,67.26,67.09,67.14
02/09/2011,600,67.13,67.27,67.13,67.19
02/09/2011,700,67.18,67.18,67.00,67.00
02/09/2011,800,67.01,67.14,66.97,67.11
02/09/2011,900,67.11,67.31,67.11,67.23
02/09/2011,1000,67.22,67.37,67.19,67.34
02/09/2011,1100,67.31,67.41,67.31,67.41
02/09/2011,1200,67.41,67.46,67.23,67.29
02/09/2011,1300,67.31,67.35,67.31,67.31
02/09/2011,1400,67.31,67.31,67.09,67.14
02/09/2011,1500,67.15,67.22,67.11,67.12
02/09/2011,1700,67.32,67.77,67.26,67.52
02/09/2011,1800,67.52,67.66,67.45,67.55
02/09/2011,1900,67.56,67.77,67.54,67.69
02/09/2011,2000,67.68,67.92,67.68,67.72
02/09/2011,2020,67.73,67.96,67.71,67.88
02/10/2011,300,67.80,68.04,67.76,68.03
02/10/2011,400,68.01,68.21,67.93,67.94
02/10/2011,500,67.93,67.93,67.81,67.81
02/10/2011,600,67.83,67.85,67.81,67.84
02/10/2011,700,67.83,67.91,67.81,67.91
02/10/2011,800,67.93,67.93,67.79,67.82
02/10/2011,900,67.89,67.89,67.65,67.66
02/10/2011,1000,67.65,67.72,67.61,67.71
02/10/2011,1100,67.74,67.85,67.65,67.73
02/10/2011,1200,67.73,67.88,67.70,67.70
02/10/2011,1300,67.70,67.75,67.67,67.71
02/10/2011,1400,67.70,67.77,67.66,67.74
02/10/2011,1500,67.74,67.84,67.74,67.74
02/10/2011,1700,67.73,67.93,67.69,67.71
02/10/2011,1800,67.71,67.78,67.51,67.68
02/10/2011,1900,67.68,67.70,67.49,67.52
02/10/2011,2000,67.52,67.60,67.38,67.39
02/10/2011,2020,67.39,67.41,67.25,67.26
02/11/2011,300,67.43,67.62,67.43,67.62
02/11/2011,400,67.59,67.60,67.35,67.49
02/11/2011,500,67.49,67.53,67.38,67.45
02/11/2011,600,67.45,67.48,67.36,67.41
02/11/2011,700,67.43,67.56,67.39,67.53
02/11/2011,800,67.57,67.57,67.52,67.54
02/11/2011,900,67.54,67.54,67.44,67.50
02/11/2011,1000,67.49,67.61,67.47,67.58
02/11/2011,1100,67.60,67.61,67.47,67.56
02/11/2011,1200,67.57,67.59,67.35,67.55
02/11/2011,1300,67.55,67.55,67.46,67.47
02/11/2011,1400,67.49,67.49,67.39,67.44
02/11/2011,1500,67.46,67.53,67.46,67.50
02/11/2011,1700,67.53,67.53,67.04,67.04
02/11/2011,1800,67.03,67.17,66.84,67.05
02/11/2011,1900,67.04,67.06,66.50,66.61
02/11/2011,2000,66.61,66.75,66.57,66.68
02/11/2011,2020,66.68,66.68,66.50,66.67
02/14/2011,300,67.02,67.10,66.94,66.96
02/14/2011,400,66.98,67.08,66.98,67.06
02/14/2011,500,67.08,67.14,67.08,67.08
02/14/2011,600,67.08,67.09,66.79,67.03
02/14/2011,700,67.01,67.04,66.93,66.93
02/14/2011,800,66.97,67.15,66.92,67.14
02/14/2011,900,67.14,67.22,67.12,67.13
02/14/2011,1000,67.16,67.17,66.95,66.98
02/14/2011,1100,66.98,67.06,66.92,66.93
02/14/2011,1200,66.94,66.96,66.94,66.96
02/14/2011,1300,66.93,66.95,66.75,66.84
02/14/2011,1400,66.83,66.85,66.82,66.84
02/14/2011,1500,66.84,66.84,66.82,66.82
02/14/2011,1700,66.90,67.00,66.63,66.97
02/14/2011,1800,66.97,66.99,66.85,66.92
02/14/2011,1900,66.93,66.94,66.55,66.58
02/14/2011,2000,66.58,66.58,65.77,65.79
02/14/2011,2020,65.79,66.00,65.66,65.99
02/15/2011,300,66.04,66.16,66.01,66.12
02/15/2011,400,66.09,66.22,66.09,66.19
02/15/2011,500,66.21,66.32,66.19,66.32
02/15/2011,600,66.29,66.31,66.27,66.27
02/15/2011,700,66.29,66.30,66.25,66.25
02/15/2011,800,66.25,66.26,66.05,66.08
02/15/2011,900,66.05,66.06,65.97,65.97
02/15/2011,1000,66.02,66.02,65.81,65.81
02/15/2011,1100,65.80,65.81,65.67,65.69
02/15/2011,1200,65.69,65.85,65.66,65.85
02/15/2011,1300,65.85,65.85,65.69,65.79
02/15/2011,1400,65.77,65.84,65.60,65.60
02/15/2011,1500,65.60,65.62,65.55,65.57
02/15/2011,1700,65.55,65.57,64.81,65.16
02/15/2011,1800,65.16,65.27,65.01,65.02
02/15/2011,1900,65.02,65.09,64.50,64.69
02/15/2011,2000,64.69,64.73,64.50,64.55
02/15/2011,2020,64.53,64.76,64.34,64.71
02/16/2011,300,64.90,65.07,64.90,64.98
02/16/2011,400,65.01,65.10,64.93,65.04
02/16/2011,500,65.03,65.05,64.78,64.85
02/16/2011,600,64.88,64.93,64.83,64.89
02/16/2011,700,64.89,64.90,64.70,64.79
02/16/2011,800,64.79,64.93,64.78,64.93
02/16/2011,900,64.93,65.05,64.73,64.85
02/16/2011,1000,64.84,64.87,64.76,64.83
02/16/2011,1100,64.80,64.94,64.80,64.85
02/16/2011,1200,64.86,64.90,64.37,64.39
02/16/2011,1300,64.37,64.41,64.12,64.27
02/16/2011,1400,64.27,64.44,64.12,64.43
02/16/2011,1500,64.42,64.63,64.40,64.61
02/16/2011,1700,64.61,64.93,64.37,64.46
02/16/2011,1800,64.45,64.90,64.40,64.88
02/16/2011,1900,64.88,65.07,64.81,64.90
02/16/2011,2000,64.87,64.89,64.68,64.85
02/16/2011,2020,64.85,64.99,64.81,64.90
02/17/2011,300,65.10,65.23,65.06,65.22
02/17/2011,400,65.20,65.24,65.14,65.14
02/17/2011,500,65.13,65.14,64.95,64.96
02/17/2011,600,64.98,65.07,64.98,65.07
02/17/2011,700,65.07,65.22,65.01,65.10
02/17/2011,800,65.11,65.15,64.85,64.85
02/17/2011,900,64.86,64.86,64.72,64.79
02/17/2011,1000,64.79,65.00,64.78,64.79
02/17/2011,1100,64.79,64.97,64.63,64.97
02/17/2011,1200,64.97,65.10,64.96,65.07
02/17/2011,1300,65.07,65.31,65.07,65.24
02/17/2011,1400,65.25,65.32,65.25,65.32
02/17/2011,1500,65.31,65.35,65.28,65.34
02/17/2011,1700,65.29,66.14,65.25,65.96
02/17/2011,1800,65.98,66.13,65.88,66.10
02/17/2011,1900,66.09,66.50,65.91,66.37
02/17/2011,2000,66.37,66.60,66.31,66.59
02/17/2011,2020,66.59,66.63,66.48,66.50
02/18/2011,300,66.43,66.43,65.93,66.08
02/18/2011,400,66.08,66.27,65.98,66.20
02/18/2011,500,66.20,66.20,66.00,66.20
02/18/2011,600,66.15,66.19,66.03,66.05
02/18/2011,700,66.10,66.15,66.01,66.02
02/18/2011,800,66.02,66.02,65.87,65.88
02/18/2011,900,65.88,65.91,65.69,65.75
02/18/2011,1000,65.80,66.04,65.79,65.98
02/18/2011,1100,65.97,66.06,65.80,65.80
02/18/2011,1200,65.80,65.80,65.64,65.65
02/18/2011,1300,65.70,65.77,65.63,65.70
02/18/2011,1400,65.71,65.73,65.65,65.67
02/18/2011,1500,65.70,65.78,65.66,65.74
02/18/2011,1700,65.75,66.13,65.69,66.06
02/18/2011,1800,66.07,66.15,65.88,65.89
02/18/2011,1900,65.87,65.97,65.21,65.42
02/18/2011,2000,65.39,65.40,64.63,65.04
02/18/2011,2020,65.03,65.12,64.85,64.85
02/22/2011,300,65.82,65.85,65.35,65.42
02/22/2011,400,65.39,65.44,65.15,65.28
02/22/2011,500,65.26,65.38,65.06,65.32
02/22/2011,600,65.35,65.36,65.13,65.19
02/22/2011,700,65.21,65.46,65.21,65.42
02/22/2011,800,65.45,65.65,65.40,65.57
02/22/2011,900,65.57,65.57,65.28,65.32
02/22/2011,1000,65.32,65.42,65.30,65.42
02/22/2011,1100,65.44,65.54,65.31,65.36
02/22/2011,1200,65.32,65.36,65.10,65.10
02/22/2011,1300,65.10,65.24,64.94,65.05
02/22/2011,1400,65.05,65.05,64.49,64.50
02/22/2011,1500,64.48,64.75,64.41,64.74
02/22/2011,1700,64.76,64.76,62.89,63.75
02/22/2011,1800,63.74,63.88,62.24,62.37
02/22/2011,1900,62.35,62.74,62.24,62.27
02/22/2011,2000,62.27,62.50,62.24,62.24
02/22/2011,2020,62.24,62.24,62.24,62.24
02/23/2011,300,62.02,62.71,62.02,62.67
02/23/2011,400,62.66,62.67,62.55,62.56
02/23/2011,500,62.56,62.58,62.50,62.50
02/23/2011,600,62.50,62.59,62.50,62.59
02/23/2011,700,62.59,62.64,62.58,62.64
02/23/2011,800,62.69,62.69,62.56,62.56
02/23/2011,900,62.60,62.71,62.55,62.55
02/23/2011,1000,62.55,62.74,62.50,62.64
02/23/2011,1100,62.67,62.74,62.15,62.18
02/23/2011,1200,62.18,62.28,61.56,61.93
02/23/2011,1300,61.97,62.28,61.84,62.19
02/23/2011,1400,62.18,62.30,62.08,62.15
02/23/2011,1500,62.16,62.30,62.14,62.19
02/23/2011,1700,62.45,62.98,62.32,62.94
02/23/2011,1800,62.91,63.15,62.74,63.00
02/23/2011,1900,63.00,63.08,62.73,62.82
02/23/2011,2000,62.84,63.29,62.81,63.12
02/23/2011,2020,63.11,63.27,63.05,63.24
02/24/2011,300,63.31,63.40,63.27,63.32
02/24/2011,400,63.30,63.33,63.10,63.20
02/24/2011,500,63.12,63.12,62.84,62.84
02/24/2011,600,62.83,62.89,62.76,62.76
02/24/2011,700,62.75,62.75,62.26,62.41
02/24/2011,800,62.41,62.46,62.30,62.40
02/24/2011,900,62.30,62.59,62.15,62.59
02/24/2011,1000,62.71,63.50,62.71,63.25
02/24/2011,1100,63.22,63.32,62.57,62.71
02/24/2011,1200,62.73,63.24,62.65,63.24
02/24/2011,1300,63.01,63.04,62.93,62.94
02/24/2011,1400,62.95,62.99,62.79,62.99
02/24/2011,1500,62.99,63.00,62.98,62.98
02/24/2011,1700,62.91,63.28,62.64,62.76
02/24/2011,1800,62.81,63.03,62.44,62.95
02/24/2011,1900,62.95,63.06,62.73,62.82
02/24/2011,2000,62.82,63.12,62.82,63.08
02/24/2011,2020,63.08,63.26,62.85,62.89
02/25/2011,300,63.05,63.05,62.96,63.01
02/25/2011,400,63.05,63.20,63.05,63.08
02/25/2011,500,63.10,63.20,63.10,63.20
02/25/2011,600,63.16,63.35,63.16,63.26
02/25/2011,700,63.26,63.41,63.26,63.41
02/25/2011,900,63.41,63.45,63.36,63.36
02/25/2011,1000,63.36,63.36,63.28,63.28
02/25/2011,1100,63.30,63.52,63.30,63.52
02/25/2011,1200,63.48,63.48,63.06,63.10
02/25/2011,1300,63.15,63.40,63.15,63.40
02/25/2011,1400,63.25,63.38,63.25,63.38
02/25/2011,1500,63.20,63.20,63.20,63.20
02/25/2011,1700,63.25,64.38,63.22,64.17
02/25/2011,1800,64.19,65.75,64.19,65.06
02/25/2011,1900,65.02,65.06,64.79,64.96
02/25/2011,2000,64.96,65.35,64.95,65.22
02/25/2011,2020,65.32,65.37,64.97,64.97
02/28/2011,300,65.14,65.14,64.63,64.75
02/28/2011,400,64.75,64.98,64.75,64.78
02/28/2011,500,64.77,65.21,64.74,65.16
02/28/2011,600,65.16,65.18,65.12,65.12
02/28/2011,700,65.12,65.12,64.81,64.89
02/28/2011,800,64.94,64.95,64.70,64.72
02/28/2011,900,64.72,64.92,64.70,64.77
02/28/2011,1000,64.77,64.78,64.62,64.67
02/28/2011,1100,64.63,64.65,64.31,64.47
02/28/2011,1200,64.50,64.55,64.37,64.42
02/28/2011,1300,64.40,64.61,64.35,64.61
02/28/2011,1400,64.55,64.78,64.55,64.71
02/28/2011,1500,64.66,64.76,64.62,64.62
02/28/2011,1700,64.69,65.02,64.38,64.79
02/28/2011,1800,64.80,64.99,64.66,64.90
02/28/2011,1900,64.89,64.93,64.42,64.52
02/28/2011,2000,64.52,64.97,64.49,64.78
02/28/2011,2020,64.79,64.98,64.77,64.95
03/01/2011,300,64.92,64.97,64.72,64.82
03/01/2011,400,64.79,64.99,64.69,64.93
03/01/2011,500,64.92,65.02,64.87,64.95
03/01/2011,600,64.95,65.07,64.91,64.92
03/01/2011,700,64.92,65.17,64.92,65.07
03/01/2011,800,65.07,65.27,65.02,65.17
03/01/2011,900,65.21,65.21,65.08,65.09
03/01/2011,1000,65.09,65.23,65.01,65.19
03/01/2011,1100,65.18,65.34,65.13,65.29
03/01/2011,1200,65.29,65.32,65.25,65.29
03/01/2011,1300,65.30,65.30,65.19,65.21
03/01/2011,1400,65.21,65.38,65.17,65.19
03/01/2011,1500,65.21,65.24,65.15,65.16
03/01/2011,1700,65.31,65.43,64.66,64.98
03/01/2011,1800,64.97,65.19,64.83,65.00
03/01/2011,1900,64.98,65.05,64.75,64.80
03/01/2011,2000,64.80,65.17,64.78,65.06
03/01/2011,2020,65.06,65.27,64.97,65.06
03/02/2011,300,65.13,65.52,65.12,65.50
03/02/2011,400,65.51,65.53,65.32,65.40
03/02/2011,500,65.41,65.75,65.41,65.73
03/02/2011,600,65.75,65.82,65.68,65.82
03/02/2011,700,65.77,65.86,65.76,65.82
03/02/2011,800,65.82,65.97,65.75,65.97
03/02/2011,900,65.94,66.02,65.90,66.00
03/02/2011,1000,65.98,66.11,65.90,65.94
03/02/2011,1100,65.94,66.08,65.92,66.06
03/02/2011,1200,66.06,66.07,65.72,65.77
03/02/2011,1300,65.77,65.77,65.52,65.76
03/02/2011,1400,65.79,65.91,65.73,65.91
03/02/2011,1500,65.91,65.93,65.87,65.87
03/02/2011,1700,65.89,66.44,65.83,66.25
03/02/2011,1800,66.27,66.50,65.92,66.07
03/02/2011,1900,66.06,66.34,65.53,66.14
03/02/2011,2000,66.14,66.40,66.08,66.35
03/02/2011,2020,66.35,66.52,66.27,66.45
03/03/2011,300,66.17,66.20,65.98,66.02
03/03/2011,400,66.03,66.42,66.02,66.31
03/03/2011,500,66.32,66.42,66.22,66.31
03/03/2011,600,66.31,66.36,66.27,66.28
03/03/2011,700,66.29,66.42,66.11,66.12
03/03/2011,800,66.07,66.25,65.93,66.02
03/03/2011,900,66.00,66.17,65.92,66.04
03/03/2011,1000,66.06,66.32,66.06,66.22
03/03/2011,1100,66.24,66.43,66.14,66.41
03/03/2011,1200,66.41,66.50,66.37,66.38
03/03/2011,1300,66.37,66.38,66.26,66.32
03/03/2011,1400,66.32,66.33,66.21,66.31
03/03/2011,1500,66.31,66.31,66.17,66.27
03/03/2011,1700,66.29,66.97,66.27,66.85
03/03/2011,1800,66.85,66.92,66.60,66.64
03/03/2011,1900,66.64,66.77,66.25,66.34
03/03/2011,2000,66.34,66.49,66.28,66.41
03/03/2011,2020,66.41,66.51,66.24,66.26
03/04/2011,300,66.63,66.69,66.40,66.42
03/04/2011,400,66.45,66.46,66.27,66.44
03/04/2011,500,66.42,66.64,66.42,66.61
03/04/2011,600,66.62,66.62,66.55,66.61
03/04/2011,700,66.56,66.64,66.50,66.54
03/04/2011,800,66.55,66.73,66.55,66.72
03/04/2011,900,66.72,66.81,66.72,66.80
03/04/2011,1000,66.79,66.82,66.65,66.77
03/04/2011,1100,66.81,66.85,66.77,66.85
03/04/2011,1200,66.81,66.97,66.81,66.87
03/04/2011,1300,66.88,66.97,66.86,66.89
03/04/2011,1400,66.89,66.95,66.77,66.85
03/04/2011,1500,66.85,66.96,66.82,66.92
03/04/2011,1700,67.05,67.30,66.89,67.02
03/04/2011,1800,67.01,67.13,66.25,66.43
03/04/2011,1900,66.41,67.05,66.41,67.00
03/04/2011,2000,67.00,67.25,66.76,67.14
03/04/2011,2020,67.14,67.19,66.95,66.95
03/07/2011,300,66.78,66.96,66.68,66.90
03/07/2011,400,66.90,66.92,66.68,66.72
03/07/2011,500,66.72,66.77,66.64,66.71
03/07/2011,600,66.72,66.75,66.70,66.72
03/07/2011,700,66.73,66.83,66.70,66.82
03/07/2011,800,66.83,66.87,66.70,66.70
03/07/2011,900,66.72,66.85,66.71,66.85
03/07/2011,1000,66.78,66.91,66.76,66.89
03/07/2011,1100,66.89,67.12,66.89,67.07
03/07/2011,1200,67.07,67.27,67.07,67.27
03/07/2011,1300,67.23,67.30,67.19,67.19
03/07/2011,1400,67.19,67.33,67.19,67.33
03/07/2011,1500,67.32,67.37,67.27,67.30
03/07/2011,1700,67.16,67.17,66.70,66.91
03/07/2011,1800,66.90,66.93,66.32,66.41
03/07/2011,1900,66.43,66.80,66.23,66.77
03/07/2011,2000,66.77,66.81,66.45,66.68
03/07/2011,2020,66.67,66.95,66.64,66.73
03/08/2011,300,66.60,66.63,66.43,66.49
03/08/2011,400,66.47,66.47,66.25,66.27
03/08/2011,500,66.25,66.28,66.02,66.20
03/08/2011,600,66.20,66.22,66.09,66.09
03/08/2011,700,66.09,66.10,65.95,65.97
03/08/2011,800,65.97,66.14,65.97,66.06
03/08/2011,900,66.11,66.18,65.99,66.02
03/08/2011,1000,66.01,66.32,66.01,66.23
03/08/2011,1100,66.22,66.24,65.93,65.96
03/08/2011,1200,65.93,66.12,65.92,65.92
03/08/2011,1300,65.98,66.04,65.93,65.97
03/08/2011,1400,65.98,66.09,65.93,66.01
03/08/2011,1500,66.01,66.08,65.95,66.01
03/08/2011,1700,66.01,66.35,65.72,66.31
03/08/2011,1800,66.32,66.56,65.95,66.08
03/08/2011,1900,66.09,66.29,66.00,66.02
03/08/2011,2000,66.00,66.03,65.70,65.79
03/08/2011,2020,65.78,66.14,65.75,66.04
03/09/2011,300,66.14,66.17,65.82,65.97
03/09/2011,400,65.97,66.07,65.90,65.93
03/09/2011,500,65.93,65.97,65.73,65.82
03/09/2011,600,65.82,65.82,65.74,65.74
03/09/2011,700,65.74,65.98,65.74,65.97
03/09/2011,800,65.97,66.03,65.84,65.84
03/09/2011,900,65.87,65.97,65.80,65.93
03/09/2011,1000,65.94,66.02,65.91,65.95
03/09/2011,1100,65.92,66.03,65.90,66.03
03/09/2011,1200,66.02,66.08,66.00,66.00
03/09/2011,1300,66.00,66.14,65.95,65.95
03/09/2011,1400,65.97,66.17,65.91,66.00
03/09/2011,1500,66.00,66.17,66.00,66.17
03/09/2011,1700,66.20,66.21,65.19,65.32
03/09/2011,1800,65.32,65.32,64.89,65.14
03/09/2011,1900,65.13,65.22,64.50,64.88
03/09/2011,2000,64.88,65.04,64.76,64.99
03/09/2011,2020,64.97,65.02,64.68,64.80
03/10/2011,300,64.96,65.07,64.85,64.95
03/10/2011,400,64.95,64.99,64.84,64.94
03/10/2011,500,64.97,64.97,64.62,64.62
03/10/2011,600,64.61,64.69,64.42,64.56
03/10/2011,700,64.53,64.64,64.47,64.58
03/10/2011,800,64.55,64.71,64.42,64.50
03/10/2011,900,64.47,64.47,64.08,64.12
03/10/2011,1000,64.12,64.12,64.00,64.07
03/10/2011,1100,64.05,64.17,63.86,63.96
03/10/2011,1200,63.95,64.18,63.89,64.16
03/10/2011,1300,64.14,64.22,63.95,63.96
03/10/2011,1400,63.96,64.05,63.82,63.84
03/10/2011,1500,63.87,63.93,63.70,63.71
03/10/2011,1700,63.61,64.05,63.17,64.01
03/10/2011,1800,64.02,64.65,63.97,64.53
03/10/2011,1900,64.50,64.74,64.33,64.64
03/10/2011,2000,64.65,65.10,64.46,65.07
03/10/2011,2020,65.07,65.17,64.53,64.70
03/11/2011,300,64.76,64.86,64.61,64.70
03/11/2011,400,64.60,64.62,64.24,64.33
03/11/2011,500,64.32,64.40,64.28,64.34
03/11/2011,600,64.35,64.37,64.24,64.36
03/11/2011,700,64.32,64.32,64.18,64.22
03/11/2011,800,64.20,64.20,64.00,64.13
03/11/2011,900,64.14,64.16,63.96,64.00
03/11/2011,1000,63.97,63.97,63.77,63.91
03/11/2011,1100,63.91,63.94,63.63,63.82
03/11/2011,1200,63.85,63.93,63.48,63.56
03/11/2011,1300,63.52,63.59,62.39,62.72
03/11/2011,1400,62.77,63.12,62.62,62.87
03/11/2011,1500,62.89,63.12,62.87,62.96
03/11/2011,1700,63.30,63.76,63.17,63.59
03/11/2011,1800,63.60,63.80,63.45,63.68
03/11/2011,1900,63.67,63.80,63.46,63.48
03/11/2011,2000,63.47,63.61,63.25,63.46
03/11/2011,2020,63.48,63.67,63.39,63.62
03/14/2011,300,63.32,63.51,63.29,63.36
03/14/2011,400,63.36,63.71,63.36,63.64
03/14/2011,500,63.61,63.61,63.23,63.42
03/14/2011,600,63.43,63.46,63.23,63.23
03/14/2011,700,63.23,63.33,63.08,63.17
03/14/2011,800,63.18,63.27,63.03,63.07
03/14/2011,900,63.03,63.26,62.94,63.23
03/14/2011,1000,63.09,63.50,63.08,63.37
03/14/2011,1100,63.42,63.45,63.12,63.12
03/14/2011,1200,63.13,63.15,62.94,63.01
03/14/2011,1300,63.00,63.04,62.88,62.95
03/14/2011,1400,62.94,63.05,62.82,62.87
03/14/2011,1500,62.90,62.91,62.84,62.89
03/14/2011,1700,63.00,63.40,62.66,63.25
03/14/2011,1800,63.24,63.46,62.92,63.39
03/14/2011,1900,63.39,63.42,63.20,63.31
03/14/2011,2000,63.32,63.32,62.95,63.00
03/14/2011,2020,62.98,63.18,62.96,63.04
03/15/2011,300,63.20,63.24,63.06,63.13
03/15/2011,400,63.12,63.30,63.12,63.24
03/15/2011,500,63.24,63.24,62.49,62.52
03/15/2011,600,62.52,62.95,62.51,62.51
03/15/2011,700,62.53,62.62,62.40,62.58
03/15/2011,800,62.58,62.77,62.51,62.67
03/15/2011,900,62.72,62.98,62.71,62.89
03/15/2011,1000,62.90,63.19,62.88,63.19
03/15/2011,1100,63.17,63.33,62.95,62.96
03/15/2011,1200,63.01,63.22,62.69,62.72
03/15/2011,1300,62.72,62.72,62.31,62.36
03/15/2011,1400,62.36,62.61,62.33,62.34
03/15/2011,1500,62.33,62.39,62.33,62.35
03/15/2011,1700,62.22,62.24,61.00,61.24
03/15/2011,1800,61.26,61.26,60.50,60.58
03/15/2011,1900,60.58,60.77,60.50,60.53
03/15/2011,2000,60.53,60.55,60.50,60.50
03/15/2011,2020,60.50,60.50,60.50,60.50
03/16/2011,300,60.47,60.62,60.35,60.54
03/16/2011,400,60.61,61.31,60.61,61.28
03/16/2011,500,61.28,61.34,61.14,61.22
03/16/2011,600,61.22,61.26,60.77,60.91
03/16/2011,700,60.91,61.29,60.91,61.24
03/16/2011,800,61.24,61.40,61.22,61.37
03/16/2011,900,61.37,61.44,61.33,61.38
03/16/2011,1000,61.40,61.57,61.27,61.27
03/16/2011,1100,61.29,61.62,61.24,61.55
03/16/2011,1200,61.55,61.80,61.50,61.74
03/16/2011,1300,61.72,61.79,61.43,61.67
03/16/2011,1400,61.70,61.71,61.45,61.60
03/16/2011,1500,61.61,61.67,61.59,61.59
03/16/2011,1700,61.37,61.82,61.02,61.61
03/16/2011,1800,61.61,61.62,61.00,61.10
03/16/2011,1900,61.08,61.09,60.53,60.82
03/16/2011,2000,60.84,60.99,60.40,60.80
03/16/2011,2020,60.80,60.97,60.61,60.78
03/17/2011,300,60.83,61.00,60.81,60.99
03/17/2011,400,60.99,61.01,60.85,60.90
03/17/2011,500,60.95,61.22,60.95,61.20
03/17/2011,600,61.20,61.36,61.20,61.31
03/17/2011,700,61.25,61.52,61.24,61.52
03/17/2011,800,61.52,61.67,61.44,61.56
03/17/2011,900,61.55,61.76,61.54,61.61
03/17/2011,1000,61.63,61.75,61.52,61.52
03/17/2011,1100,61.52,61.72,61.46,61.72
03/17/2011,1200,61.72,61.72,61.50,61.62
03/17/2011,1300,61.66,61.70,61.46,61.52
03/17/2011,1400,61.57,61.58,61.49,61.51
03/17/2011,1500,61.52,61.72,61.52,61.63
03/17/2011,1700,61.87,62.59,61.87,62.45
03/17/2011,1800,62.45,62.82,62.42,62.75
03/17/2011,1900,62.75,62.84,62.36,62.52
03/17/2011,2000,62.52,62.62,62.18,62.34
03/17/2011,2020,62.36,62.44,62.17,62.18
03/18/2011,300,62.70,62.72,62.42,62.42
03/18/2011,400,62.39,62.45,62.04,62.45
03/18/2011,500,62.44,62.63,62.43,62.53
03/18/2011,600,62.55,62.72,62.47,62.71
03/18/2011,700,62.71,62.84,62.71,62.84
03/18/2011,800,62.84,62.84,62.57,62.63
03/18/2011,900,62.63,62.68,62.49,62.62
03/18/2011,1000,62.60,62.79,62.60,62.69
03/18/2011,1100,62.70,62.82,62.66,62.82
03/18/2011,1200,62.84,63.37,62.82,63.34
03/18/2011,1300,63.34,63.59,63.00,63.07
03/18/2011,1400,63.06,63.28,63.05,63.22
03/18/2011,1500,63.22,63.25,63.19,63.23
03/18/2011,1700,63.03,63.16,62.64,62.91
03/18/2011,1800,62.92,63.82,62.82,63.67
03/18/2011,1900,63.64,63.78,63.44,63.65
03/18/2011,2000,63.67,63.67,63.09,63.09
03/18/2011,2020,63.09,63.15,62.94,63.09
03/21/2011,300,63.54,63.72,63.36,63.37
03/21/2011,400,63.36,63.57,63.17,63.57
03/21/2011,500,63.54,63.61,63.19,63.21
03/21/2011,600,63.22,63.42,63.20,63.32
03/21/2011,700,63.24,63.42,63.20,63.42
03/21/2011,800,63.38,63.58,63.36,63.52
03/21/2011,900,63.51,63.52,63.38,63.42
03/21/2011,1000,63.42,63.42,63.14,63.30
03/21/2011,1100,63.22,63.57,63.17,63.39
03/21/2011,1200,63.38,63.50,63.33,63.44
03/21/2011,1300,63.44,63.48,63.42,63.43
03/21/2011,1400,63.43,63.44,63.39,63.43
03/21/2011,1500,63.42,63.58,63.41,63.55
03/21/2011,1700,63.48,63.52,62.93,63.09
03/21/2011,1800,63.10,63.22,63.01,63.17
03/21/2011,1900,63.17,63.57,63.14,63.52
03/21/2011,2000,63.52,63.58,63.33,63.42
03/21/2011,2020,63.41,63.59,63.39,63.56
03/22/2011,300,63.31,63.39,63.24,63.24
03/22/2011,400,63.24,63.42,63.24,63.31
03/22/2011,500,63.25,63.30,63.16,63.26
03/22/2011,600,63.18,63.27,63.18,63.26
03/22/2011,700,63.20,63.22,63.15,63.17
03/22/2011,800,63.20,63.20,63.13,63.13
03/22/2011,900,63.15,63.19,63.08,63.09
03/22/2011,1000,63.08,63.12,62.92,62.92
03/22/2011,1100,62.91,62.92,62.70,62.78
03/22/2011,1200,62.76,62.79,62.68,62.74
03/22/2011,1300,62.74,62.89,62.71,62.76
03/22/2011,1400,62.76,62.78,62.62,62.68
03/22/2011,1500,62.71,62.72,62.62,62.63
03/22/2011,1700,62.63,63.20,62.63,63.09
03/22/2011,1800,63.11,63.31,63.01,63.19
03/22/2011,1900,63.17,63.20,63.00,63.04
03/22/2011,2000,63.04,63.36,63.00,63.27
03/22/2011,2020,63.29,63.42,63.26,63.35
03/23/2011,300,63.39,63.47,63.26,63.31
03/23/2011,400,63.38,63.48,63.32,63.41
03/23/2011,500,63.38,63.53,63.38,63.50
03/23/2011,600,63.51,63.54,63.37,63.37
03/23/2011,700,63.37,63.38,63.36,63.38
03/23/2011,800,63.38,63.48,63.35,63.47
03/23/2011,900,63.46,63.48,63.38,63.48
03/23/2011,1000,63.43,63.54,63.42,63.51
03/23/2011,1100,63.51,63.72,63.49,63.68
03/23/2011,1200,63.68,63.68,63.48,63.55
03/23/2011,1300,63.55,63.58,63.50,63.51
03/23/2011,1400,63.51,63.57,63.48,63.50
03/23/2011,1500,63.50,63.51,63.42,63.42
03/23/2011,1700,63.33,63.46,63.07,63.35
03/23/2011,1800,63.38,63.40,63.06,63.19
03/23/2011,1900,63.20,63.36,63.13,63.34
03/23/2011,2000,63.33,63.33,63.09,63.20
03/23/2011,2020,63.20,63.30,63.13,63.14
03/24/2011,300,63.10,63.26,63.09,63.23
03/24/2011,400,63.25,63.34,63.23,63.23
03/24/2011,500,63.27,63.27,63.00,63.01
03/24/2011,600,63.02,63.03,62.70,62.72
03/24/2011,700,62.74,62.74,62.63,62.63
03/24/2011,800,62.63,62.75,62.60,62.64
03/24/2011,900,62.64,62.74,62.60,62.62
03/24/2011,1000,62.59,62.90,62.49,62.72
03/24/2011,1100,62.72,63.02,62.72,62.94
03/24/2011,1200,62.94,63.37,62.92,63.22
03/24/2011,1300,63.21,63.24,63.10,63.21
03/24/2011,1400,63.21,63.25,63.12,63.16
03/24/2011,1500,63.15,63.25,63.10,63.22
03/24/2011,1700,63.08,63.20,62.90,63.04
03/24/2011,1800,63.06,63.25,62.93,63.23
03/24/2011,1900,63.22,63.59,63.21,63.30
03/24/2011,2000,63.30,63.56,63.23,63.52
03/24/2011,2020,63.52,63.61,63.48,63.60
03/25/2011,300,63.88,63.92,63.73,63.73
03/25/2011,400,63.73,63.84,63.70,63.74
03/25/2011,500,63.74,63.84,63.71,63.71
03/25/2011,600,63.71,63.80,63.67,63.80
03/25/2011,700,63.81,63.85,63.80,63.85
03/25/2011,800,63.87,63.87,63.71,63.71
03/25/2011,900,63.77,63.77,63.60,63.60
03/25/2011,1000,63.68,63.72,63.52,63.52
03/25/2011,1100,63.52,63.70,63.49,63.66
03/25/2011,1200,63.67,63.87,63.66,63.86
03/25/2011,1300,63.87,64.10,63.87,64.04
03/25/2011,1400,64.07,64.10,63.95,64.07
03/25/2011,1500,64.08,64.08,63.99,64.06
03/25/2011,1700,64.16,64.16,63.66,63.95
03/25/2011,1800,63.93,64.41,63.89,64.24
03/25/2011,1900,64.25,64.47,64.22,64.24
03/25/2011,2000,64.23,64.36,64.20,64.32
03/25/2011,2020,64.32,64.40,64.25,64.38
03/28/2011,300,64.44,64.46,64.39,64.45
03/28/2011,400,64.42,64.57,64.37,64.54
03/28/2011,500,64.50,64.56,64.27,64.32
03/28/2011,600,64.32,64.35,64.07,64.07
03/28/2011,700,64.08,64.08,63.92,63.93
03/28/2011,800,63.93,64.22,63.91,64.22
03/28/2011,900,64.20,64.46,64.20,64.40
03/28/2011,1000,64.36,64.42,64.23,64.35
03/28/2011,1100,64.36,64.53,64.34,64.49
03/28/2011,1200,64.49,64.53,64.36,64.50
03/28/2011,1300,64.49,64.54,64.42,64.46
03/28/2011,1400,64.42,64.70,64.36,64.62
03/28/2011,1500,64.62,64.62,64.55,64.56
03/28/2011,1700,64.47,64.50,64.11,64.50
03/28/2011,1800,64.50,64.55,64.33,64.37
03/28/2011,1900,64.37,64.54,64.31,64.43
03/28/2011,2000,64.43,64.46,63.94,64.03
03/28/2011,2020,64.02,64.31,63.98,64.31
03/29/2011,300,63.97,64.10,63.97,64.10
03/29/2011,400,64.10,64.14,63.93,63.93
03/29/2011,500,63.92,63.92,63.73,63.85
03/29/2011,600,63.87,63.96,63.83,63.86
03/29/2011,700,63.85,63.87,63.84,63.84
03/29/2011,800,63.87,64.02,63.84,64.00
03/29/2011,900,63.99,64.11,63.92,64.02
03/29/2011,1000,64.04,64.20,64.01,64.20
03/29/2011,1100,64.19,64.37,64.17,64.36
03/29/2011,1200,64.36,64.52,64.36,64.36
03/29/2011,1300,64.34,64.44,64.29,64.40
03/29/2011,1400,64.38,64.39,64.17,64.31
03/29/2011,1500,64.27,64.27,64.12,64.13
03/29/2011,1700,64.14,64.62,64.12,64.51
03/29/2011,1800,64.53,64.57,64.38,64.50
03/29/2011,1900,64.50,64.51,64.29,64.38
03/29/2011,2000,64.38,64.46,64.30,64.46
03/29/2011,2020,64.44,64.55,64.39,64.53
03/30/2011,300,64.61,64.64,64.58,64.60
03/30/2011,400,64.64,64.66,64.59,64.60
03/30/2011,500,64.61,64.66,64.52,64.63
03/30/2011,600,64.62,64.65,64.54,64.59
03/30/2011,700,64.59,64.63,64.58,64.63
03/30/2011,800,64.63,64.69,64.62,64.69
03/30/2011,900,64.66,64.77,64.59,64.73
03/30/2011,1000,64.73,64.77,64.71,64.76
03/30/2011,1100,64.76,64.77,64.72,64.77
03/30/2011,1200,64.77,64.81,64.75,64.80
03/30/2011,1300,64.80,64.80,64.67,64.67
03/30/2011,1400,64.74,64.75,64.70,64.72
03/30/2011,1500,64.72,64.76,64.72,64.74
03/30/2011,1700,64.62,64.87,64.51,64.81
03/30/2011,1800,64.82,65.07,64.73,65.06
03/30/2011,1900,65.07,65.09,64.78,64.80
03/30/2011,2000,64.79,64.89,64.78,64.85
03/30/2011,2020,64.85,65.03,64.84,64.95
03/31/2011,300,64.92,64.98,64.91,64.98
03/31/2011,400,64.96,65.01,64.84,64.84
03/31/2011,500,64.84,64.95,64.82,64.95
03/31/2011,600,64.95,64.95,64.85,64.88
03/31/2011,700,64.87,64.88,64.79,64.83
03/31/2011,800,64.82,64.88,64.74,64.87
03/31/2011,900,64.88,64.98,64.87,64.96
03/31/2011,1000,65.01,65.07,64.98,65.03
03/31/2011,1100,65.03,65.18,65.01,65.18
03/31/2011,1200,65.17,65.19,65.09,65.16
03/31/2011,1300,65.14,65.14,65.01,65.06
03/31/2011,1400,65.10,65.13,65.07,65.09
03/31/2011,1500,65.09,65.13,65.04,65.13
03/31/2011,1700,66.42,67.19,66.37,66.81
03/31/2011,1800,66.83,66.92,66.35,66.39
03/31/2011,1900,66.40,66.59,66.34,66.51
03/31/2011,2000,66.52,66.63,66.33,66.34
03/31/2011,2020,66.35,66.43,66.13,66.19
04/01/2011,300,66.47,66.51,66.26,66.30
04/01/2011,400,66.28,66.28,66.11,66.17
04/01/2011,500,66.17,66.22,66.03,66.07
04/01/2011,600,66.07,66.11,65.98,66.02
04/01/2011,700,65.98,66.14,65.98,66.07
04/01/2011,800,66.07,66.18,66.03,66.11
04/01/2011,900,66.16,66.22,66.08,66.13
04/01/2011,1000,66.13,66.37,66.08,66.37
04/01/2011,1100,66.33,66.47,66.32,66.42
04/01/2011,1200,66.42,66.42,66.27,66.28
04/01/2011,1300,66.28,66.30,66.13,66.24
04/01/2011,1400,66.26,66.32,66.25,66.29
04/01/2011,1500,66.32,66.32,66.25,66.27
04/01/2011,1700,66.35,66.49,66.07,66.37
04/01/2011,1800,66.36,66.42,65.65,66.00
04/01/2011,1900,65.99,66.14,65.82,66.00
04/01/2011,2000,66.01,66.07,65.74,65.93
04/01/2011,2020,65.94,66.16,65.82,66.11
04/04/2011,300,66.44,66.57,66.35,66.49
04/04/2011,400,66.48,66.52,66.45,66.49
04/04/2011,500,66.50,66.51,66.42,66.51
04/04/2011,600,66.52,66.61,66.48,66.49
04/04/2011,700,66.57,66.61,66.50,66.50
04/04/2011,800,66.60,66.62,66.52,66.62
04/04/2011,900,66.62,66.62,66.52,66.62
04/04/2011,1000,66.63,66.69,66.60,66.67
04/04/2011,1100,66.65,66.66,66.58,66.62
04/04/2011,1200,66.62,66.69,66.56,66.58
04/04/2011,1300,66.58,66.59,66.47,66.57
04/04/2011,1400,66.59,66.61,66.52,66.57
04/04/2011,1500,66.59,66.62,66.49,66.56
04/04/2011,1700,66.60,66.65,66.07,66.24
04/04/2011,1800,66.25,66.48,66.20,66.41
04/04/2011,1900,66.40,66.52,66.28,66.40
04/04/2011,2000,66.41,66.54,66.39,66.41
04/04/2011,2020,66.41,66.49,66.33,66.40
04/05/2011,300,66.59,66.74,66.49,66.72
04/05/2011,400,66.68,66.72,66.65,66.71
04/05/2011,500,66.67,66.72,66.61,66.61
04/05/2011,600,66.67,66.72,66.61,66.62
04/05/2011,700,66.62,66.62,66.47,66.48
04/05/2011,800,66.56,66.59,66.52,66.54
04/05/2011,900,66.54,66.58,66.52,66.54
04/05/2011,1000,66.55,66.62,66.52,66.62
04/05/2011,1100,66.57,66.67,66.55,66.67
04/05/2011,1200,66.68,66.72,66.60,66.63
04/05/2011,1300,66.59,66.64,66.26,66.40
04/05/2011,1400,66.41,66.42,66.29,66.31
04/05/2011,1500,66.32,66.36,66.29,66.32
04/05/2011,1700,66.24,66.54,66.22,66.54
04/05/2011,1800,66.53,66.58,66.17,66.32
04/05/2011,1900,66.32,66.49,66.25,66.45
04/05/2011,2000,66.43,66.55,66.38,66.45
04/05/2011,2020,66.46,66.53,66.36,66.42
04/06/2011,300,66.52,66.56,66.50,66.54
04/06/2011,400,66.52,66.67,66.50,66.63
04/06/2011,500,66.66,66.79,66.63,66.79
04/06/2011,600,66.79,66.91,66.77,66.83
04/06/2011,700,66.87,66.91,66.83,66.89
04/06/2011,800,66.89,66.93,66.88,66.92
04/06/2011,900,66.92,66.99,66.83,66.97
04/06/2011,1000,66.99,67.00,66.71,66.73
04/06/2011,1100,66.78,66.83,66.74,66.78
04/06/2011,1200,66.79,66.83,66.78,66.79
04/06/2011,1300,66.77,66.79,66.53,66.64
04/06/2011,1400,66.63,66.79,66.60,66.79
04/06/2011,1500,66.79,66.82,66.64,66.81
04/06/2011,1700,66.82,67.13,66.66,66.82
04/06/2011,1800,66.84,66.85,66.53,66.57
04/06/2011,1900,66.57,66.63,66.47,66.52
04/06/2011,2000,66.53,66.53,66.28,66.28
04/06/2011,2020,66.29,66.39,66.19,66.33
04/07/2011,300,66.31,66.37,66.28,66.37
04/07/2011,400,66.37,66.63,66.37,66.60
04/07/2011,500,66.55,66.61,66.38,66.60
04/07/2011,600,66.60,66.61,66.54,66.54
04/07/2011,700,66.54,66.54,66.44,66.44
04/07/2011,800,66.44,66.63,66.44,66.52
04/07/2011,900,66.49,66.52,66.47,66.52
04/07/2011,1000,66.51,66.54,66.40,66.42
04/07/2011,1100,66.42,66.54,66.39,66.46
04/07/2011,1200,66.46,66.50,66.44,66.44
04/07/2011,1300,66.45,66.48,66.42,66.43
04/07/2011,1400,66.42,66.47,66.40,66.41
04/07/2011,1500,66.39,66.47,66.39,66.47
04/07/2011,1700,66.47,66.54,65.86,66.04
04/07/2011,1800,66.04,66.04,65.77,65.95
04/07/2011,1900,65.93,66.16,65.90,66.15
04/07/2011,2000,66.14,66.32,66.12,66.12
04/07/2011,2020,66.13,66.16,65.91,66.01
04/08/2011,300,65.96,66.02,65.93,65.98
04/08/2011,400,66.02,66.14,66.02,66.14
04/08/2011,500,66.14,66.22,66.12,66.19
04/08/2011,600,66.21,66.54,66.21,66.43
04/08/2011,700,66.43,66.56,66.41,66.53
04/08/2011,800,66.48,66.67,66.44,66.67
04/08/2011,900,66.66,66.74,66.55,66.69
04/08/2011,1000,66.70,66.71,66.48,66.51
04/08/2011,1100,66.59,66.66,66.56,66.60
04/08/2011,1200,66.62,66.79,66.59,66.70
04/08/2011,1300,66.70,66.82,66.67,66.81
04/08/2011,1400,66.82,66.90,66.75,66.84
04/08/2011,1500,66.84,66.93,66.82,66.88
04/08/2011,1700,66.40,67.00,66.22,66.97
04/08/2011,1800,66.96,67.31,66.93,67.18
04/08/2011,1900,67.18,67.29,67.16,67.25
04/08/2011,2000,67.25,67.56,67.25,67.35
04/08/2011,2020,67.36,67.53,67.33,67.35
04/11/2011,300,67.97,67.99,67.74,67.74
04/11/2011,400,67.74,67.82,67.64,67.71
04/11/2011,500,67.71,67.87,67.67,67.79
04/11/2011,600,67.77,67.80,67.64,67.73
04/11/2011,700,67.79,67.82,67.77,67.82
04/11/2011,800,67.80,67.92,67.73,67.81
04/11/2011,900,67.82,67.85,67.52,67.60
04/11/2011,1000,67.52,67.59,67.37,67.42
04/11/2011,1100,67.39,67.42,66.89,67.17
04/11/2011,1200,67.18,67.20,67.04,67.15
04/11/2011,1300,67.16,67.16,66.97,67.09
04/11/2011,1400,67.09,67.16,67.07,67.11
04/11/2011,1500,67.06,67.09,66.89,66.89
04/11/2011,1700,66.93,66.99,66.38,66.88
04/11/2011,1800,66.86,66.92,66.51,66.56
04/11/2011,1900,66.56,66.71,66.48,66.65
04/11/2011,2000,66.65,66.66,66.39,66.51
04/11/2011,2020,66.52,66.72,66.50,66.53
04/12/2011,300,66.13,66.20,65.94,66.20
04/12/2011,400,66.20,66.50,66.15,66.42
04/12/2011,500,66.44,66.46,66.13,66.25
04/12/2011,600,66.25,66.30,66.16,66.21
04/12/2011,700,66.26,66.32,66.20,66.29
04/12/2011,800,66.27,66.29,66.13,66.29
04/12/2011,900,66.20,66.29,66.14,66.15
04/12/2011,1000,66.15,66.21,65.99,66.04
04/12/2011,1100,66.03,66.22,65.99,66.17
04/12/2011,1200,66.17,66.20,66.13,66.20
04/12/2011,1300,66.18,66.24,66.10,66.10
04/12/2011,1400,66.10,66.15,66.00,66.15
04/12/2011,1500,66.14,66.19,66.12,66.18
04/12/2011,1700,65.71,65.71,64.95,64.97
04/12/2011,1800,64.98,64.99,64.17,64.86
04/12/2011,1900,64.85,64.87,64.56,64.84
04/12/2011,2000,64.84,64.88,64.64,64.67
04/12/2011,2020,64.67,64.88,64.61,64.81
04/13/2011,300,64.88,65.21,64.87,65.21
04/13/2011,400,65.19,65.30,65.13,65.15
04/13/2011,500,65.17,65.20,64.80,65.11
04/13/2011,600,65.14,65.20,65.06,65.08
04/13/2011,700,65.09,65.13,65.03,65.10
04/13/2011,800,65.18,65.30,65.17,65.30
04/13/2011,900,65.20,65.34,65.20,65.34
04/13/2011,1000,65.34,65.41,65.27,65.27
04/13/2011,1100,65.20,65.26,65.07,65.14
04/13/2011,1200,65.13,65.32,65.13,65.31
04/13/2011,1300,65.28,65.28,65.14,65.24
04/13/2011,1400,65.25,65.42,65.21,65.37
04/13/2011,1500,65.36,65.38,65.17,65.24
04/13/2011,1700,65.36,65.63,65.15,65.33
04/13/2011,1800,65.35,65.46,65.21,65.34
04/13/2011,1900,65.34,65.40,64.84,65.02
04/13/2011,2000,65.02,65.12,64.92,64.95
04/13/2011,2020,64.96,65.18,64.95,65.15
04/14/2011,300,65.05,65.12,64.88,65.12
04/14/2011,400,65.12,65.18,65.05,65.16
04/14/2011,500,65.09,65.28,65.09,65.28
04/14/2011,600,65.27,65.27,65.01,65.02
04/14/2011,700,65.10,65.14,65.03,65.04
04/14/2011,800,65.07,65.14,64.92,64.92
04/14/2011,900,64.92,65.02,64.90,64.91
04/14/2011,1000,64.89,64.92,64.82,64.86
04/14/2011,1100,64.88,65.01,64.84,64.95
04/14/2011,1200,64.91,64.95,64.68,64.69
04/14/2011,1300,64.68,64.68,64.51,64.52
04/14/2011,1400,64.52,64.65,64.41,64.61
04/14/2011,1500,64.63,64.65,64.50,64.50
04/14/2011,1700,64.54,65.01,64.45,64.85
04/14/2011,1800,64.84,64.86,64.44,64.53
04/14/2011,1900,64.51,64.81,64.50,64.65
04/14/2011,2000,64.64,64.66,64.52,64.53
04/14/2011,2020,64.55,64.75,64.54,64.66
04/15/2011,300,64.73,64.86,64.72,64.86
04/15/2011,400,64.86,64.91,64.72,64.83
04/15/2011,500,64.83,64.95,64.80,64.91
04/15/2011,600,64.91,64.91,64.67,64.76
04/15/2011,700,64.70,64.70,64.62,64.62
04/15/2011,800,64.66,64.67,64.56,64.66
04/15/2011,900,64.58,64.66,64.49,64.54
04/15/2011,1000,64.52,64.53,64.32,64.33
04/15/2011,1100,64.32,64.32,64.20,64.22
04/15/2011,1200,64.22,64.28,64.16,64.18
04/15/2011,1300,64.18,64.26,64.17,64.23
04/15/2011,1400,64.26,64.42,64.21,64.33
04/15/2011,1500,64.33,64.34,64.17,64.17
04/15/2011,1700,64.21,64.62,64.09,64.48
04/15/2011,1800,64.47,64.49,64.25,64.43
04/15/2011,1900,64.42,64.58,64.39,64.51
04/15/2011,2000,64.51,64.67,64.45,64.64
04/15/2011,2020,64.64,64.67,64.41,64.48
04/18/2011,300,64.12,64.21,63.97,63.97
04/18/2011,400,63.97,64.24,63.96,64.22
04/18/2011,500,64.25,64.37,64.25,64.37
04/18/2011,600,64.37,64.47,64.37,64.41
04/18/2011,700,64.41,64.41,64.41,64.41
04/18/2011,800,64.44,64.44,64.37,64.37
04/18/2011,900,64.43,64.74,64.36,64.73
04/18/2011,1000,64.64,64.75,64.52,64.57
04/18/2011,1100,64.55,64.55,64.46,64.47
04/18/2011,1200,64.47,64.53,64.46,64.52
04/18/2011,1300,64.50,64.61,64.49,64.50
04/18/2011,1400,64.49,64.49,64.38,64.44
04/18/2011,1500,64.44,64.47,64.42,64.42
04/18/2011,1700,64.25,64.49,64.08,64.30
04/18/2011,1800,64.32,64.62,64.30,64.47
04/18/2011,1900,64.46,64.74,64.42,64.74
04/18/2011,2000,64.75,64.90,64.62,64.86
04/18/2011,2020,64.86,65.26,64.85,64.96
04/19/2011,300,65.11,65.17,65.09,65.14
04/19/2011,400,65.12,65.15,65.03,65.06
04/19/2011,500,65.03,65.03,64.77,64.96
04/19/2011,600,64.91,64.95,64.72,64.95
04/19/2011,700,64.90,64.92,64.82,64.82
04/19/2011,800,64.82,64.89,64.81,64.81
04/19/2011,900,64.81,64.81,64.65,64.65
04/19/2011,1000,64.67,64.75,64.66,64.75
04/19/2011,1100,64.78,64.78,64.68,64.77
04/19/2011,1200,64.77,64.88,64.77,64.86
04/19/2011,1300,64.88,65.03,64.87,65.02
04/19/2011,1400,65.01,65.03,64.95,64.96
04/19/2011,1500,64.96,65.01,64.96,64.96
04/19/2011,1700,65.02,65.42,64.90,64.91
04/19/2011,1800,64.91,65.15,64.79,65.12
04/19/2011,1900,65.14,65.45,65.12,65.36
04/19/2011,2000,65.35,65.42,65.15,65.15
04/19/2011,2020,65.15,65.25,65.14,65.20
04/20/2011,300,65.21,65.31,65.21,65.31
04/20/2011,400,65.34,65.39,65.29,65.35
04/20/2011,500,65.38,65.50,65.38,65.50
04/20/2011,600,65.52,65.52,65.43,65.44
04/20/2011,700,65.48,65.48,65.33,65.48
04/20/2011,800,65.51,65.51,65.48,65.48
04/20/2011,900,65.47,65.65,65.44,65.60
04/20/2011,1000,65.60,65.75,65.55,65.74
04/20/2011,1100,65.74,65.81,65.73,65.81
04/20/2011,1200,65.80,65.85,65.78,65.79
04/20/2011,1300,65.79,65.87,65.77,65.87
04/20/2011,1400,65.86,65.92,65.75,65.75
04/20/2011,1500,65.75,65.87,65.75,65.80
04/20/2011,1700,65.99,66.42,65.91,66.39
04/20/2011,1800,66.40,66.40,66.18,66.26
04/20/2011,1900,66.26,66.34,66.07,66.08
04/20/2011,2000,66.09,66.19,65.77,65.92
04/20/2011,2020,65.93,65.96,65.69,65.82
04/21/2011,300,66.02,66.04,65.81,65.87
04/21/2011,400,65.83,65.90,65.78,65.79
04/21/2011,500,65.78,65.86,65.62,65.86
04/21/2011,600,65.88,65.88,65.63,65.79
04/21/2011,700,65.76,65.80,65.74,65.74
04/21/2011,800,65.76,65.81,65.76,65.79
04/21/2011,900,65.81,65.81,65.72,65.78
04/21/2011,1000,65.78,65.86,65.68,65.83
04/21/2011,1100,65.85,65.85,65.75,65.79
04/21/2011,1200,65.79,65.83,65.75,65.78
04/21/2011,1300,65.82,65.83,65.78,65.82
04/21/2011,1400,65.82,65.85,65.79,65.85
04/21/2011,1500,65.87,65.88,65.87,65.87
04/21/2011,1700,65.85,65.85,65.34,65.67
04/21/2011,1800,65.67,65.76,65.49,65.74
04/21/2011,1900,65.75,66.00,65.61,65.85
04/21/2011,2000,65.85,66.01,65.67,65.99
04/21/2011,2020,65.93,65.99,65.82,65.82
04/25/2011,300,66.19,66.22,66.19,66.22
04/25/2011,400,66.19,66.20,65.99,66.11
04/25/2011,500,66.17,66.24,66.13,66.24
04/25/2011,600,66.25,66.29,66.22,66.26
04/25/2011,700,66.29,66.32,66.29,66.32
04/25/2011,800,66.30,66.30,66.30,66.30
04/25/2011,900,66.23,66.31,66.22,66.25
04/25/2011,1000,66.22,66.24,66.17,66.24
04/25/2011,1100,66.23,66.24,66.23,66.24
04/25/2011,1200,66.21,66.25,66.21,66.21
04/25/2011,1300,66.20,66.21,66.19,66.21
04/25/2011,1400,66.27,66.38,66.17,66.20
04/25/2011,1500,66.23,66.27,66.21,66.25
04/25/2011,1700,65.99,66.11,65.47,66.11
04/25/2011,1800,66.10,66.13,65.82,65.94
04/25/2011,1900,65.95,66.00,65.82,65.94
04/25/2011,2000,65.94,66.06,65.89,65.98
04/25/2011,2020,66.00,66.17,65.93,65.97
04/26/2011,300,65.83,65.83,65.52,65.55
04/26/2011,400,65.56,65.57,65.36,65.57
04/26/2011,500,65.54,65.55,65.54,65.55
04/26/2011,600,65.52,65.53,65.42,65.44
04/26/2011,700,65.44,65.44,65.44,65.44
04/26/2011,800,65.43,65.43,65.37,65.37
04/26/2011,900,65.48,65.56,65.47,65.47
04/26/2011,1000,65.37,65.52,65.37,65.48
04/26/2011,1100,65.57,65.63,65.57,65.62
04/26/2011,1200,65.72,65.89,65.72,65.85
04/26/2011,1300,65.82,65.85,65.82,65.84
04/26/2011,1400,65.84,65.85,65.72,65.80
04/26/2011,1500,65.77,65.80,65.77,65.77
04/26/2011,1700,65.80,65.84,65.47,65.78
04/26/2011,1800,65.75,65.76,65.62,65.62
04/26/2011,1900,65.62,65.65,65.44,65.55
04/26/2011,2000,65.54,65.61,65.37,65.39
04/26/2011,2020,65.41,65.59,65.39,65.57
04/27/2011,300,65.62,65.77,65.62,65.76
04/27/2011,400,65.74,65.74,65.62,65.67
04/27/2011,500,65.57,65.57,65.54,65.54
04/27/2011,600,65.46,65.52,65.45,65.52
04/27/2011,800,65.63,65.76,65.62,65.76
04/27/2011,900,65.62,65.62,65.41,65.41
04/27/2011,1000,65.41,65.43,65.40,65.40
04/27/2011,1100,65.39,65.43,65.38,65.43
04/27/2011,1200,65.37,65.50,65.37,65.43
04/27/2011,1300,65.39,65.45,65.37,65.41
04/27/2011,1400,65.41,65.41,65.14,65.21
04/27/2011,1500,65.21,65.23,65.13,65.16
04/27/2011,1700,65.11,65.36,64.86,65.34
04/27/2011,1800,65.34,65.71,65.31,65.55
04/27/2011,1900,65.56,65.67,65.35,65.67
04/27/2011,2000,65.67,65.85,65.50,65.79
04/27/2011,2020,65.78,65.78,65.45,65.45
04/28/2011,300,65.71,65.71,65.67,65.67
04/28/2011,400,65.62,65.84,65.61,65.62
04/28/2011,500,65.70,65.82,65.62,65.82
04/28/2011,600,65.76,65.77,65.65,65.72
04/28/2011,700,65.75,66.02,65.72,65.98
04/28/2011,800,65.97,66.10,65.84,65.88
04/28/2011,900,65.96,66.00,65.90,65.99
04/28/2011,1000,65.99,66.01,65.89,65.96
04/28/2011,1100,65.96,65.99,65.92,65.92
04/28/2011,1200,65.99,65.99,65.77,65.77
04/28/2011,1300,65.74,65.78,65.71,65.71
04/28/2011,1400,65.66,65.70,65.66,65.70
04/28/2011,1500,65.70,65.70,65.65,65.67
04/28/2011,1700,65.77,65.86,65.11,65.20
04/28/2011,1800,65.20,65.34,64.51,64.60
04/28/2011,1900,64.62,64.81,64.05,64.24
04/28/2011,2000,64.17,64.22,63.69,64.17
04/28/2011,2020,64.17,64.35,64.08,64.24
04/29/2011,300,64.05,64.43,64.05,64.43
04/29/2011,400,64.43,64.64,64.38,64.63
04/29/2011,500,64.63,64.63,64.41,64.48
04/29/2011,600,64.46,64.66,64.45,64.64
04/29/2011,700,64.64,64.69,64.62,64.62
04/29/2011,800,64.65,64.66,64.41,64.42
04/29/2011,900,64.43,64.51,64.38,64.49
04/29/2011,1000,64.48,64.61,64.36,64.44
04/29/2011,1100,64.42,64.51,64.37,64.47
04/29/2011,1200,64.47,64.56,64.46,64.50
04/29/2011,1300,64.54,64.56,64.48,64.51
04/29/2011,1400,64.51,64.59,64.50,64.59
04/29/2011,1500,64.57,64.61,64.54,64.54
04/29/2011,1700,64.32,64.52,64.14,64.40
04/29/2011,1800,64.40,64.52,64.31,64.45
04/29/2011,1900,64.44,65.27,64.33,65.25
04/29/2011,2000,65.22,65.61,65.01,65.48
04/29/2011,2020,65.48,65.69,65.26,65.67
05/02/2011,300,65.48,65.48,65.32,65.32
05/02/2011,400,65.32,65.60,65.30,65.43
05/02/2011,500,65.42,65.51,65.25,65.26
05/02/2011,600,65.26,65.44,65.24,65.43
05/02/2011,700,65.42,65.51,65.35,65.36
05/02/2011,800,65.35,65.50,65.25,65.38
05/02/2011,900,65.32,65.50,65.22,65.43
05/02/2011,1000,65.39,65.44,65.25,65.34
05/02/2011,1100,65.34,65.44,65.34,65.42
05/02/2011,1200,65.42,65.42,65.24,65.29
05/02/2011,1300,65.29,65.35,65.26,65.28
05/02/2011,1400,65.32,65.47,65.23,65.33
05/02/2011,1500,65.30,65.39,65.30,65.39
05/02/2011,1700,65.52,66.14,65.47,65.79
05/02/2011,1800,65.79,65.97,65.57,65.69
05/02/2011,1900,65.70,65.81,65.57,65.79
05/02/2011,2000,65.78,65.82,65.52,65.61
05/02/2011,2020,65.60,65.84,65.60,65.83
05/03/2011,300,65.58,65.58,65.40,65.42
05/03/2011,400,65.40,65.42,65.13,65.32
05/03/2011,500,65.28,65.36,65.20,65.35
05/03/2011,600,65.29,65.34,65.25,65.30
05/03/2011,700,65.30,65.35,65.30,65.32
05/03/2011,800,65.34,65.35,65.24,65.24
05/03/2011,900,65.23,65.45,65.20,65.45
05/03/2011,1000,65.42,65.44,65.40,65.40
05/03/2011,1100,65.40,65.42,65.38,65.42
05/03/2011,1200,65.42,65.42,65.29,65.29
05/03/2011,1300,65.30,65.30,65.19,65.27
05/03/2011,1400,65.27,65.28,65.12,65.16
05/03/2011,1500,65.18,65.24,65.15,65.15
05/03/2011,1700,65.13,65.24,64.79,65.21
05/03/2011,1800,65.21,65.41,65.09,65.23
05/03/2011,1900,65.23,65.46,65.21,65.27
05/03/2011,2000,65.28,65.28,64.65,64.73
05/03/2011,2020,64.74,64.86,64.65,64.80
05/04/2011,300,64.81,65.01,64.77,64.97
05/04/2011,400,64.95,64.98,64.77,64.77
05/04/2011,500,64.77,64.77,64.64,64.71
05/04/2011,600,64.70,64.87,64.69,64.81
05/04/2011,700,64.81,64.83,64.76,64.76
05/04/2011,800,64.79,64.81,64.69,64.69
05/04/2011,900,64.72,64.80,64.62,64.80
05/04/2011,1000,64.79,64.97,64.76,64.88
05/04/2011,1100,64.86,64.92,64.77,64.83
05/04/2011,1200,64.85,64.86,64.79,64.84
05/04/2011,1300,64.82,64.85,64.77,64.79
05/04/2011,1400,64.79,64.87,64.77,64.77
05/04/2011,1500,64.77,64.85,64.74,64.85
05/04/2011,1700,64.56,64.62,63.99,64.14
05/04/2011,1800,64.12,64.31,64.06,64.24
05/04/2011,1900,64.22,64.36,64.14,64.17
05/04/2011,2000,64.18,64.31,64.12,64.27
05/04/2011,2020,64.27,64.47,64.25,64.32
05/05/2011,300,64.19,64.32,64.11,64.31
05/05/2011,400,64.32,64.53,64.22,64.53
05/05/2011,500,64.53,64.57,64.48,64.52
05/05/2011,600,64.54,64.62,64.52,64.62
05/05/2011,700,64.62,64.63,64.39,64.42
05/05/2011,800,64.43,64.64,64.43,64.64
05/05/2011,900,64.65,64.70,64.55,64.60
05/05/2011,1000,64.56,64.64,64.49,64.51
05/05/2011,1100,64.51,64.60,64.51,64.59
05/05/2011,1200,64.60,64.68,64.08,64.15
05/05/2011,1300,64.15,64.30,63.73,63.80
05/05/2011,1400,63.82,64.00,63.77,63.97
05/05/2011,1500,63.99,64.00,63.77,63.87
05/05/2011,1700,63.37,63.37,62.18,62.29
05/05/2011,1800,62.31,62.88,62.06,62.64
05/05/2011,1900,62.64,62.93,62.56,62.72
05/05/2011,2000,62.72,63.01,62.60,62.75
05/05/2011,2020,62.74,62.98,62.65,62.98
05/06/2011,300,62.82,63.07,62.72,63.02
05/06/2011,400,63.04,63.25,63.02,63.14
05/06/2011,500,63.16,63.26,63.07,63.26
05/06/2011,600,63.23,63.26,63.19,63.21
05/06/2011,700,63.16,63.17,63.00,63.02
05/06/2011,800,63.06,63.07,62.97,63.07
05/06/2011,900,63.00,63.05,62.70,62.71
05/06/2011,1000,62.72,62.75,62.12,62.12
05/06/2011,1100,62.14,62.40,61.97,62.40
05/06/2011,1200,62.35,62.61,62.33,62.60
05/06/2011,1300,62.61,62.62,62.42,62.42
05/06/2011,1400,62.42,62.60,62.39,62.56
05/06/2011,1500,62.54,62.72,62.44,62.48
05/06/2011,1700,62.91,63.49,62.87,63.10
05/06/2011,1800,63.10,63.26,62.81,63.00
05/06/2011,1900,62.99,63.10,62.17,62.54
05/06/2011,2000,62.52,63.01,62.50,62.73
05/06/2011,2020,62.72,63.08,62.67,62.89
05/09/2011,300,62.87,62.96,62.80,62.84
05/09/2011,400,62.87,63.09,62.85,63.08
05/09/2011,500,63.09,63.12,63.01,63.11
05/09/2011,600,63.12,63.13,63.07,63.07
05/09/2011,700,63.11,63.13,63.07,63.08
05/09/2011,800,63.12,63.13,62.93,62.97
05/09/2011,900,62.94,63.00,62.89,62.99
05/09/2011,1000,62.99,63.22,62.96,63.22
05/09/2011,1100,63.22,63.24,63.19,63.22
05/09/2011,1200,63.22,63.27,63.18,63.27
05/09/2011,1300,63.27,63.31,63.21,63.23
05/09/2011,1400,63.25,63.32,63.19,63.28
05/09/2011,1500,63.26,63.30,63.24,63.28
05/09/2011,1700,63.22,63.56,63.05,63.54
05/09/2011,1800,63.54,63.56,63.18,63.39
05/09/2011,1900,63.39,63.41,63.19,63.37
05/09/2011,2000,63.36,63.42,63.23,63.39
05/09/2011,2020,63.40,63.46,63.35,63.41
05/10/2011,300,63.34,63.37,63.32,63.32
05/10/2011,400,63.31,63.46,63.23,63.34
05/10/2011,500,63.31,63.56,63.28,63.56
05/10/2011,600,63.55,63.67,63.54,63.66
05/10/2011,700,63.58,63.58,63.52,63.54
05/10/2011,800,63.56,63.59,63.47,63.49
05/10/2011,900,63.48,63.62,63.47,63.58
05/10/2011,1000,63.58,63.83,63.52,63.80
05/10/2011,1100,63.80,63.86,63.77,63.85
05/10/2011,1200,63.86,63.88,63.70,63.74
05/10/2011,1300,63.76,63.76,63.64,63.66
05/10/2011,1400,63.66,63.83,63.66,63.82
05/10/2011,1500,63.82,63.85,63.80,63.84
05/10/2011,1700,63.72,63.94,63.46,63.91
05/10/2011,1800,63.91,64.17,63.89,64.14
05/10/2011,1900,64.15,64.34,64.12,64.27
05/10/2011,2000,64.26,64.32,64.00,64.08
05/10/2011,2020,64.07,64.16,63.84,63.87
05/11/2011,300,64.06,64.12,64.00,64.00
05/11/2011,400,64.04,64.06,63.92,63.94
05/11/2011,500,63.97,63.97,63.77,63.90
05/11/2011,600,63.87,63.92,63.82,63.89
05/11/2011,700,63.92,63.92,63.87,63.87
05/11/2011,800,63.87,63.92,63.81,63.87
05/11/2011,900,63.87,63.99,63.86,63.90
05/11/2011,1000,63.88,63.88,63.69,63.85
05/11/2011,1100,63.85,63.92,63.79,63.89
05/11/2011,1200,63.89,63.97,63.81,63.87
05/11/2011,1300,63.85,63.88,63.77,63.83
05/11/2011,1400,63.82,63.88,63.80,63.87
05/11/2011,1500,63.87,63.88,63.77,63.77
05/11/2011,1700,63.04,63.49,62.97,63.24
05/11/2011,1800,63.24,63.51,63.18,63.46
05/11/2011,1900,63.46,63.48,63.18,63.37
05/11/2011,2000,63.38,63.44,63.27,63.36
05/11/2011,2020,63.37,63.51,63.34,63.48
05/12/2011,300,63.55,63.67,63.55,63.67
05/12/2011,400,63.67,63.81,63.66,63.68
05/12/2011,500,63.73,63.76,63.65,63.71
05/12/2011,600,63.72,63.87,63.64,63.84
05/12/2011,700,63.81,63.85,63.77,63.81
05/12/2011,800,63.83,63.84,63.74,63.78
05/12/2011,900,63.75,63.75,63.42,63.45
05/12/2011,1000,63.48,63.51,63.37,63.44
05/12/2011,1100,63.41,63.44,63.14,63.17
05/12/2011,1200,63.16,63.22,63.14,63.20
05/12/2011,1300,63.20,63.26,62.92,62.95
05/12/2011,1400,62.97,63.05,62.74,62.89
05/12/2011,1500,62.84,62.91,62.72,62.76
05/12/2011,1700,62.93,63.16,62.76,62.87
05/12/2011,1800,62.86,63.22,62.72,62.97
05/12/2011,1900,62.97,63.20,62.88,63.19
05/12/2011,2000,63.18,63.89,63.16,63.60
05/12/2011,2020,63.62,63.70,63.46,63.55
05/13/2011,300,63.55,63.63,63.46,63.57
05/13/2011,400,63.54,63.68,63.43,63.54
05/13/2011,500,63.54,63.63,63.50,63.54
05/13/2011,600,63.53,63.57,63.44,63.54
05/13/2011,700,63.51,63.60,63.49,63.60
05/13/2011,800,63.60,63.67,63.53,63.64
05/13/2011,900,63.64,63.83,63.61,63.74
05/13/2011,1000,63.75,64.01,63.73,63.89
05/13/2011,1100,63.86,63.91,63.85,63.88
05/13/2011,1200,63.89,63.93,63.83,63.83
05/13/2011,1300,63.83,63.93,63.80,63.88
05/13/2011,1400,63.91,63.97,63.86,63.89
05/13/2011,1500,63.87,63.97,63.87,63.97
05/13/2011,1700,63.87,63.91,63.13,63.27
05/13/2011,1800,63.27,63.46,63.09,63.18
05/13/2011,1900,63.19,63.32,62.93,63.17
05/13/2011,2000,63.17,63.43,63.07,63.27
05/13/2011,2020,63.27,63.45,63.18,63.37
05/16/2011,300,63.52,63.53,63.46,63.49
05/16/2011,400,63.50,63.61,63.41,63.52
05/16/2011,500,63.49,63.57,63.37,63.50
05/16/2011,600,63.46,63.49,63.43,63.48
05/16/2011,700,63.52,63.52,63.46,63.48
05/16/2011,800,63.48,63.57,63.42,63.54
05/16/2011,900,63.55,63.57,63.41,63.43
05/16/2011,1000,63.44,63.57,63.40,63.55
05/16/2011,1100,63.54,63.56,63.41,63.41
05/16/2011,1200,63.44,63.49,63.35,63.41
05/16/2011,1300,63.41,63.41,63.31,63.33
05/16/2011,1400,63.32,63.43,63.27,63.43
05/16/2011,1500,63.40,63.43,63.36,63.42
05/16/2011,1700,63.49,63.87,63.39,63.83
05/16/2011,1800,63.83,64.00,63.67,63.85
05/16/2011,1900,63.84,63.86,63.67,63.69
05/16/2011,2000,63.68,63.68,63.42,63.51
05/16/2011,2020,63.52,63.53,63.06,63.13
05/17/2011,300,62.89,63.15,62.87,63.11
05/17/2011,400,63.11,63.18,62.93,62.94
05/17/2011,500,62.94,63.01,62.77,62.98
05/17/2011,600,63.03,63.18,63.01,63.01
05/17/2011,700,63.04,63.09,63.04,63.07
05/17/2011,800,63.07,63.09,63.01,63.01
05/17/2011,900,63.02,63.15,63.01,63.07
05/17/2011,1000,63.08,63.16,63.06,63.14
05/17/2011,1100,63.15,63.16,63.10,63.14
05/17/2011,1200,63.14,63.21,63.13,63.14
05/17/2011,1300,63.16,63.22,63.14,63.19
05/17/2011,1400,63.22,63.27,63.21,63.24
05/17/2011,1500,63.23,63.26,63.21,63.23
05/17/2011,1700,63.08,63.29,62.64,62.88
05/17/2011,1800,62.88,62.88,62.20,62.57
05/17/2011,1900,62.57,63.21,62.56,62.93
05/17/2011,2000,62.94,63.30,62.90,63.17
05/17/2011,2020,63.16,63.34,63.13,63.21
05/18/2011,300,63.39,63.41,63.32,63.41
05/18/2011,400,63.42,63.61,63.38,63.58
05/18/2011,500,63.58,63.60,63.52,63.55
05/18/2011,600,63.56,63.62,63.56,63.60
05/18/2011,700,63.61,63.66,63.59,63.62
05/18/2011,800,63.66,63.76,63.62,63.63
05/18/2011,900,63.63,63.63,63.50,63.52
05/18/2011,1000,63.53,63.59,63.50,63.57
05/18/2011,1100,63.58,63.66,63.53,63.64
05/18/2011,1200,63.65,63.65,63.56,63.56
05/18/2011,1300,63.59,63.68,63.56,63.63
05/18/2011,1400,63.63,63.67,63.53,63.63
05/18/2011,1500,63.64,63.64,63.55,63.64
05/18/2011,1700,63.72,64.52,63.72,64.28
05/18/2011,1800,64.28,64.61,64.14,64.48
05/18/2011,1900,64.49,64.60,64.40,64.57
05/18/2011,2000,64.55,64.80,64.50,64.61
05/18/2011,2020,64.60,64.62,64.27,64.33
05/19/2011,300,64.37,64.43,64.27,64.35
05/19/2011,400,64.35,64.46,64.27,64.35
05/19/2011,500,64.38,64.46,64.37,64.45
05/19/2011,600,64.46,64.46,64.35,64.35
05/19/2011,700,64.38,64.38,64.35,64.35
05/19/2011,800,64.39,64.39,64.29,64.29
05/19/2011,900,64.28,64.40,64.27,64.27
05/19/2011,1000,64.28,64.40,64.26,64.27
05/19/2011,1100,64.29,64.45,64.24,64.43
05/19/2011,1200,64.45,64.79,64.43,64.78
05/19/2011,1300,64.77,64.80,64.57,64.71
05/19/2011,1400,64.68,64.73,64.57,64.62
05/19/2011,1500,64.65,64.80,64.62,64.80
05/19/2011,1700,64.75,64.85,64.26,64.28
05/19/2011,1800,64.29,64.61,64.26,64.54
05/19/2011,1900,64.52,64.72,64.49,64.69
05/19/2011,2000,64.71,64.86,64.50,64.55
05/19/2011,2020,64.56,64.74,64.56,64.70
05/20/2011,300,64.66,64.76,64.59,64.59
05/20/2011,400,64.63,64.68,64.53,64.55
05/20/2011,500,64.55,64.77,64.55,64.62
05/20/2011,600,64.63,64.73,64.60,64.71
05/20/2011,700,64.69,64.71,64.67,64.67
05/20/2011,800,64.71,64.71,64.67,64.68
05/20/2011,900,64.67,64.82,64.67,64.82
05/20/2011,1000,64.81,64.91,64.72,64.87
05/20/2011,1100,64.87,64.99,64.87,64.88
05/20/2011,1200,64.92,65.06,64.92,64.97
05/20/2011,1300,64.96,64.96,64.77,64.77
05/20/2011,1400,64.76,64.78,64.16,64.38
05/20/2011,1500,64.41,64.64,64.35,64.62
05/20/2011,1700,64.25,64.77,64.11,64.74
05/20/2011,1800,64.75,65.18,64.68,64.85
05/20/2011,1900,64.87,65.03,64.79,64.87
05/20/2011,2000,64.85,64.93,64.59,64.67
05/20/2011,2020,64.68,64.74,64.48,64.58
05/23/2011,300,64.87,64.96,64.87,64.96
05/23/2011,400,64.96,65.06,64.90,65.03
05/23/2011,500,65.00,65.00,64.83,64.85
05/23/2011,600,64.84,64.90,64.82,64.87
05/23/2011,700,64.88,64.88,64.77,64.78
05/23/2011,800,64.78,64.81,64.64,64.67
05/23/2011,900,64.66,64.66,64.42,64.56
05/23/2011,1000,64.56,64.58,64.44,64.50
05/23/2011,1100,64.50,64.56,64.46,64.49
05/23/2011,1200,64.51,64.51,64.34,64.41
05/23/2011,1300,64.40,64.43,64.33,64.38
05/23/2011,1400,64.40,64.44,64.36,64.44
05/23/2011,1500,64.43,64.47,64.33,64.39
05/23/2011,1700,64.29,64.49,64.04,64.07
05/23/2011,1800,64.08,64.43,64.02,64.41
05/23/2011,1900,64.41,64.51,64.30,64.41
05/23/2011,2000,64.40,64.46,64.25,64.40
05/23/2011,2020,64.38,64.41,64.22,64.35
05/24/2011,300,64.35,64.47,64.30,64.47
05/24/2011,400,64.47,64.56,64.45,64.46
05/24/2011,500,64.51,64.56,64.44,64.50
05/24/2011,600,64.54,64.58,64.54,64.58
05/24/2011,700,64.57,64.59,64.51,64.57
05/24/2011,800,64.54,64.57,64.47,64.57
05/24/2011,900,64.57,64.76,64.50,64.74
05/24/2011,1000,64.76,64.82,64.67,64.69
05/24/2011,1100,64.69,64.75,64.64,64.65
05/24/2011,1200,64.63,64.80,64.59,64.79
05/24/2011,1300,64.80,64.80,64.70,64.75
05/24/2011,1400,64.76,64.76,64.52,64.56
05/24/2011,1500,64.56,64.72,64.56,64.69
05/24/2011,1700,64.79,64.99,64.71,64.84
05/24/2011,1800,64.85,64.95,64.74,64.78
05/24/2011,1900,64.78,64.78,64.23,64.50
05/24/2011,2000,64.50,64.52,64.23,64.44
05/24/2011,2020,64.44,64.58,64.42,64.49
05/25/2011,300,64.63,64.74,64.60,64.74
05/25/2011,400,64.65,64.75,64.49,64.75
05/25/2011,500,64.75,64.79,64.68,64.73
05/25/2011,600,64.72,64.73,64.61,64.63
05/25/2011,700,64.60,64.60,64.51,64.59
05/25/2011,800,64.59,64.60,64.48,64.48
05/25/2011,900,64.50,64.56,64.45,64.55
05/25/2011,1000,64.55,64.61,64.52,64.61
05/25/2011,1100,64.58,64.64,64.55,64.64
05/25/2011,1200,64.63,65.02,64.62,65.02
05/25/2011,1300,65.02,65.09,64.96,64.97
05/25/2011,1400,64.97,65.12,64.93,64.95
05/25/2011,1500,64.94,64.94,64.86,64.86
05/25/2011,1700,64.82,65.30,64.69,65.24
05/25/2011,1800,65.23,65.31,65.12,65.19
05/25/2011,1900,65.20,65.27,65.04,65.21
05/25/2011,2000,65.20,65.25,65.06,65.09
05/25/2011,2020,65.08,65.13,65.02,65.09
05/26/2011,300,65.21,65.31,65.18,65.29
05/26/2011,400,65.28,65.31,65.21,65.31
05/26/2011,500,65.31,65.35,65.23,65.28
05/26/2011,600,65.33,65.36,65.20,65.36
05/26/2011,700,65.35,65.36,65.28,65.31
05/26/2011,800,65.31,65.36,65.31,65.36
05/26/2011,900,65.36,65.46,65.33,65.37
05/26/2011,1000,65.37,65.61,65.31,65.39
05/26/2011,1100,65.39,65.43,65.31,65.31
05/26/2011,1200,65.30,65.42,65.27,65.33
05/26/2011,1300,65.35,65.42,65.32,65.34
05/26/2011,1400,65.35,65.43,65.28,65.39
05/26/2011,1500,65.39,65.50,65.37,65.48
05/26/2011,1700,65.43,65.62,65.32,65.50
05/26/2011,1800,65.51,65.80,65.42,65.68
05/26/2011,1900,65.68,66.06,65.67,66.01
05/26/2011,2000,66.02,66.02,65.77,65.83
05/26/2011,2020,65.82,65.87,65.53,65.74
05/27/2011,300,65.89,66.00,65.82,65.86
05/27/2011,400,65.87,65.89,65.70,65.72
05/27/2011,500,65.75,65.83,65.70,65.76
05/27/2011,600,65.77,65.78,65.69,65.69
05/27/2011,700,65.74,65.81,65.72,65.74
05/27/2011,800,65.76,65.77,65.70,65.75
05/27/2011,900,65.75,65.85,65.70,65.83
05/27/2011,1000,65.82,65.94,65.82,65.90
05/27/2011,1100,65.90,66.04,65.88,65.92
05/27/2011,1200,65.94,65.98,65.77,65.79
05/27/2011,1300,65.81,65.96,65.76,65.91
05/27/2011,1400,65.89,65.93,65.86,65.93
05/27/2011,1500,65.95,65.99,65.88,65.92
05/27/2011,1700,65.91,65.92,65.54,65.87
05/27/2011,1800,65.88,65.90,65.58,65.77
05/27/2011,1900,65.78,65.84,65.55,65.60
05/27/2011,2000,65.61,65.84,65.55,65.80
05/27/2011,2020,65.79,65.84,65.67,65.74
05/31/2011,300,65.71,65.97,65.71,65.95
05/31/2011,400,65.96,66.05,65.47,65.74
05/31/2011,500,65.73,65.82,65.62,65.78
05/31/2011,600,65.82,65.88,65.78,65.81
05/31/2011,700,65.79,65.91,65.66,65.91
05/31/2011,800,65.91,65.97,65.69,65.77
05/31/2011,900,65.77,65.87,65.74,65.87
05/31/2011,1000,65.86,66.00,65.72,66.00
05/31/2011,1100,65.98,66.00,65.58,65.66
05/31/2011,1200,65.68,65.76,65.59,65.66
05/31/2011,1300,65.64,65.97,65.62,65.89
05/31/2011,1400,65.87,65.91,65.74,65.75
05/31/2011,1500,65.74,65.76,65.70,65.73
05/31/2011,1700,65.68,66.01,65.68,65.90
05/31/2011,1800,65.90,65.95,65.57,65.60
05/31/2011,1900,65.60,65.64,65.36,65.46
05/31/2011,2000,65.46,65.65,65.42,65.50
05/31/2011,2020,65.49,65.82,65.44,65.74
06/01/2011,300,65.92,65.96,65.88,65.95
06/01/2011,400,65.95,65.96,65.79,65.87
06/01/2011,500,65.85,65.85,65.76,65.82
06/01/2011,600,65.78,65.86,65.70,65.72
06/01/2011,700,65.71,65.75,65.67,65.75
06/01/2011,800,65.74,65.78,65.70,65.78
06/01/2011,900,65.78,65.79,65.70,65.71
06/01/2011,1000,65.73,65.81,65.69,65.69
06/01/2011,1100,65.72,65.79,65.70,65.72
06/01/2011,1200,65.70,65.72,65.62,65.68
06/01/2011,1300,65.65,65.69,65.42,65.45
06/01/2011,1400,65.43,65.54,65.33,65.52
06/01/2011,1500,65.52,65.52,65.39,65.50
06/01/2011,1700,65.47,65.89,65.39,65.76
06/01/2011,1800,65.74,65.89,65.64,65.71
06/01/2011,1900,65.71,65.82,65.15,65.46
06/01/2011,2000,65.45,65.51,65.29,65.45
06/01/2011,2020,65.45,65.62,65.29,65.60
06/02/2011,300,65.40,65.56,65.33,65.45
06/02/2011,400,65.44,65.58,65.37,65.58
06/02/2011,500,65.54,65.55,65.44,65.45
06/02/2011,600,65.50,65.59,65.49,65.52
06/02/2011,700,65.50,65.57,65.50,65.57
06/02/2011,800,65.57,65.59,65.50,65.56
06/02/2011,900,65.54,65.66,65.51,65.65
06/02/2011,1000,65.62,65.77,65.62,65.69
06/02/2011,1100,65.75,65.77,65.63,65.70
06/02/2011,1200,65.67,65.80,65.67,65.79
06/02/2011,1300,65.79,65.83,65.77,65.81
06/02/2011,1400,65.81,65.84,65.80,65.83
06/02/2011,1500,65.82,65.82,65.77,65.77
06/02/2011,1700,65.75,66.44,65.70,66.18
06/02/2011,1800,66.18,66.22,65.92,66.13
06/02/2011,1900,66.12,66.24,66.06,66.09
06/02/2011,2000,66.10,66.10,65.89,66.02
06/02/2011,2020,66.02,66.11,65.95,65.95
06/03/2011,300,66.02,66.17,66.02,66.02
06/03/2011,400,66.06,66.17,65.99,66.11
06/03/2011,500,66.16,66.17,66.00,66.01
06/03/2011,600,66.07,66.21,66.01,66.13
06/03/2011,700,66.16,66.18,66.13,66.18
06/03/2011,800,66.17,66.27,66.15,66.25
06/03/2011,900,66.25,66.38,66.19,66.36
06/03/2011,1000,66.36,66.52,66.29,66.42
06/03/2011,1100,66.44,66.53,66.41,66.53
06/03/2011,1200,66.51,66.53,66.34,66.38
06/03/2011,1300,66.35,66.36,66.14,66.14
06/03/2011,1400,66.09,66.18,66.08,66.16
06/03/2011,1500,66.13,66.15,66.05,66.05
06/03/2011,1700,66.36,66.38,65.86,65.94
06/03/2011,1800,65.94,66.19,65.81,66.14
06/03/2011,1900,66.15,66.24,66.05,66.11
06/03/2011,2000,66.11,66.17,65.97,66.08
06/03/2011,2020,66.07,66.07,65.82,65.82
06/06/2011,300,65.89,65.92,65.79,65.87
06/06/2011,400,65.89,66.01,65.85,65.89
06/06/2011,500,65.89,65.98,65.89,65.93
06/06/2011,600,65.91,65.96,65.91,65.93
06/06/2011,700,65.92,65.95,65.90,65.95
06/06/2011,800,65.94,65.95,65.91,65.95
06/06/2011,900,65.94,65.97,65.94,65.96
06/06/2011,1000,65.96,65.96,65.90,65.95
06/06/2011,1100,65.94,65.96,65.85,65.85
06/06/2011,1200,65.85,65.88,65.24,65.44
06/06/2011,1300,65.47,65.70,65.45,65.52
06/06/2011,1400,65.53,65.53,65.40,65.49
06/06/2011,1500,65.50,65.52,65.38,65.44
06/06/2011,1700,65.38,65.57,65.30,65.51
06/06/2011,1800,65.51,65.82,65.50,65.64
06/06/2011,1900,65.64,65.65,65.13,65.26
06/06/2011,2000,65.25,65.25,65.06,65.08
06/06/2011,2020,65.09,65.26,65.09,65.19
06/07/2011,300,65.12,65.32,65.12,65.32
06/07/2011,400,65.31,65.43,65.31,65.35
06/07/2011,500,65.34,65.36,65.27,65.31
06/07/2011,600,65.34,65.42,65.29,65.29
06/07/2011,700,65.29,65.29,65.23,65.23
06/07/2011,800,65.24,65.25,65.17,65.25
06/07/2011,900,65.23,65.39,65.23,65.39
06/07/2011,1000,65.40,65.49,65.37,65.46
06/07/2011,1100,65.46,65.46,65.28,65.30
06/07/2011,1200,65.30,65.36,65.29,65.31
06/07/2011,1300,65.32,65.41,65.26,65.27
06/07/2011,1400,65.27,65.34,65.23,65.27
06/07/2011,1500,65.27,65.30,65.23,65.30
06/07/2011,1700,65.28,65.41,65.07,65.14
06/07/2011,1800,65.15,65.28,65.12,65.27
06/07/2011,1900,65.27,65.31,65.21,65.22
06/07/2011,2000,65.23,65.25,65.06,65.10
06/07/2011,2020,65.10,65.17,65.03,65.12
06/08/2011,300,65.24,65.37,65.23,65.34
06/08/2011,400,65.32,65.36,65.09,65.15
06/08/2011,500,65.15,65.15,64.89,64.96
06/08/2011,600,65.01,65.12,64.98,65.09
06/08/2011,700,65.08,65.10,65.06,65.08
06/08/2011,800,65.06,65.16,64.89,65.16
06/08/2011,900,65.15,65.21,64.95,64.95
06/08/2011,1000,64.95,65.13,64.95,65.10
06/08/2011,1100,65.11,65.11,64.86,64.92
06/08/2011,1200,64.92,65.02,64.90,64.91
06/08/2011,1300,64.91,64.91,64.78,64.79
06/08/2011,1400,64.78,64.90,64.76,64.90
06/08/2011,1500,64.89,64.90,64.80,64.90
06/08/2011,1700,65.18,65.21,64.92,65.06
06/08/2011,1800,65.06,65.70,64.98,65.50
06/08/2011,1900,65.49,65.60,65.30,65.34
06/08/2011,2000,65.34,65.37,65.02,65.07
06/08/2011,2020,65.06,65.12,65.02,65.03
06/09/2011,300,65.14,65.22,65.08,65.22
06/09/2011,400,65.19,65.26,65.06,65.15
06/09/2011,500,65.15,65.22,65.08,65.15
06/09/2011,600,65.16,65.16,65.00,65.02
06/09/2011,700,65.05,65.07,65.00,65.07
06/09/2011,800,65.07,65.10,65.07,65.07
06/09/2011,900,65.07,65.10,64.94,64.94
06/09/2011,1000,64.96,65.04,64.92,65.03
06/09/2011,1100,65.03,65.05,64.95,64.95
06/09/2011,1200,64.98,64.98,64.84,64.87
06/09/2011,1300,64.87,64.92,64.83,64.86
06/09/2011,1400,64.83,64.98,64.83,64.95
06/09/2011,1500,64.97,65.00,64.96,64.98
06/09/2011,1700,65.14,65.24,64.51,64.64
06/09/2011,1800,64.62,64.87,64.60,64.72
06/09/2011,1900,64.71,64.72,64.20,64.43
06/09/2011,2000,64.43,64.57,64.36,64.51
06/09/2011,2020,64.50,64.72,64.49,64.54
06/10/2011,300,64.55,64.58,64.53,64.58
06/10/2011,400,64.57,64.64,64.52,64.56
06/10/2011,500,64.58,64.59,64.55,64.59
06/10/2011,600,64.61,64.73,64.52,64.53
06/10/2011,700,64.52,64.53,64.47,64.48
06/10/2011,800,64.48,64.57,64.32,64.32
06/10/2011,900,64.32,64.35,64.22,64.23
06/10/2011,1000,64.24,64.32,64.23,64.23
06/10/2011,1100,64.22,64.22,64.05,64.14
06/10/2011,1200,64.15,64.25,64.15,64.15
06/10/2011,1300,64.15,64.18,64.14,64.14
06/10/2011,1400,64.14,64.21,64.13,64.18
06/10/2011,1500,64.21,64.22,64.16,64.19
06/10/2011,1700,63.97,64.15,63.94,64.05
06/10/2011,1800,64.05,64.14,63.97,64.10
06/10/2011,1900,64.10,64.19,64.06,64.10
06/10/2011,2000,64.09,64.10,63.65,63.73
06/10/2011,2020,63.74,63.93,63.73,63.82
06/13/2011,300,63.93,63.93,63.83,63.89
06/13/2011,400,63.89,64.04,63.87,64.02
06/13/2011,500,64.02,64.04,64.00,64.00
06/13/2011,600,63.99,64.02,63.89,63.93
06/13/2011,700,63.95,63.95,63.89,63.95
06/13/2011,800,63.95,63.98,63.89,63.95
06/13/2011,900,63.95,63.97,63.89,63.95
06/13/2011,1000,63.95,64.11,63.95,64.00
06/13/2011,1100,64.00,64.22,64.00,64.18
06/13/2011,1200,64.18,64.18,64.01,64.03
06/13/2011,1300,64.04,64.09,63.91,63.93
06/13/2011,1400,63.93,64.08,63.92,63.92
06/13/2011,1500,63.92,64.04,63.92,63.97
06/13/2011,1700,64.05,64.10,63.72,63.78
06/13/2011,1800,63.78,64.07,63.68,63.96
06/13/2011,1900,63.95,64.05,63.69,63.83
06/13/2011,2000,63.82,64.04,63.73,64.01
06/13/2011,2020,64.01,64.13,63.98,64.01
06/14/2011,300,64.07,64.12,64.06,64.11
06/14/2011,400,64.08,64.20,64.08,64.19
06/14/2011,500,64.16,64.20,64.06,64.15
06/14/2011,600,64.15,64.18,64.06,64.06
06/14/2011,700,64.06,64.06,63.99,63.99
06/14/2011,800,63.99,64.02,63.97,64.01
06/14/2011,900,64.03,64.09,64.03,64.07
06/14/2011,1000,64.07,64.15,63.85,64.07
06/14/2011,1100,64.07,64.10,64.05,64.07
06/14/2011,1200,64.08,64.11,63.98,64.02
06/14/2011,1300,64.01,64.02,63.84,63.85
06/14/2011,1400,63.84,63.97,63.82,63.88
06/14/2011,1500,63.88,63.94,63.88,63.89
06/14/2011,1700,64.05,64.05,63.56,63.61
06/14/2011,1800,63.60,63.78,63.45,63.78
06/14/2011,1900,63.78,63.82,63.66,63.75
06/14/2011,2000,63.76,63.84,63.71,63.78
06/14/2011,2020,63.79,63.92,63.76,63.90
06/15/2011,300,64.08,64.08,64.01,64.06
06/15/2011,400,64.10,64.11,64.06,64.08
06/15/2011,500,64.09,64.11,64.02,64.10
06/15/2011,600,64.10,64.15,64.06,64.12
06/15/2011,700,64.13,64.13,64.04,64.08
06/15/2011,800,64.06,64.13,64.06,64.12
06/15/2011,900,64.12,64.18,64.08,64.12
06/15/2011,1000,64.12,64.22,64.05,64.19
06/15/2011,1100,64.21,64.21,64.16,64.17
06/15/2011,1200,64.15,64.15,64.07,64.12
06/15/2011,1300,64.12,64.13,64.10,64.13
06/15/2011,1400,64.14,64.22,64.12,64.20
06/15/2011,1500,64.21,64.26,64.19,64.23
06/15/2011,1700,64.23,64.52,64.12,64.37
06/15/2011,1800,64.37,64.40,64.07,64.24
06/15/2011,1900,64.25,64.34,63.90,63.93
06/15/2011,2000,63.93,63.99,63.60,63.97
06/15/2011,2020,63.97,64.18,63.96,64.11
06/16/2011,300,64.17,64.19,64.14,64.17
06/16/2011,400,64.14,64.16,64.07,64.11
06/16/2011,500,64.07,64.15,64.07,64.14
06/16/2011,600,64.10,64.10,63.84,63.87
06/16/2011,700,63.84,63.93,63.84,63.86
06/16/2011,800,63.85,63.89,63.74,63.75
06/16/2011,900,63.75,63.81,63.64,63.67
06/16/2011,1000,63.64,63.64,63.39,63.53
06/16/2011,1100,63.54,63.62,63.50,63.51
06/16/2011,1200,63.51,63.57,63.33,63.48
06/16/2011,1300,63.48,63.50,63.40,63.47
06/16/2011,1400,63.47,63.47,63.21,63.42
06/16/2011,1500,63.42,63.46,63.36,63.39
06/16/2011,1700,63.40,63.62,63.24,63.49
06/16/2011,1800,63.49,63.60,63.28,63.45
06/16/2011,1900,63.45,63.50,63.33,63.37
06/16/2011,2000,63.37,63.61,63.30,63.40
06/16/2011,2020,63.41,63.57,63.39,63.49
06/17/2011,300,63.47,63.50,63.44,63.44
06/17/2011,400,63.47,63.54,63.47,63.52
06/17/2011,500,63.52,63.57,63.44,63.46
06/17/2011,600,63.46,63.46,63.31,63.35
06/17/2011,700,63.33,63.37,63.24,63.30
06/17/2011,800,63.25,63.27,63.14,63.20
06/17/2011,900,63.15,63.32,63.15,63.26
06/17/2011,1000,63.22,63.32,63.04,63.11
06/17/2011,1100,63.11,63.12,62.94,63.07
06/17/2011,1200,63.07,63.38,63.04,63.35
06/17/2011,1300,63.35,63.51,63.30,63.51
06/17/2011,1400,63.48,63.62,63.44,63.58
06/17/2011,1500,63.61,63.66,63.45,63.47
06/17/2011,1700,63.56,63.62,63.24,63.31
06/17/2011,1800,63.30,63.47,63.15,63.20
06/17/2011,1900,63.20,63.30,62.75,62.95
06/17/2011,2000,62.95,62.97,62.75,62.87
06/17/2011,2020,62.87,63.10,62.82,63.02
06/20/2011,300,63.04,63.07,63.01,63.07
06/20/2011,400,63.07,63.24,63.06,63.24
06/20/2011,500,63.25,63.37,63.25,63.37
06/20/2011,600,63.35,63.44,63.32,63.32
06/20/2011,700,63.32,63.32,63.21,63.25
06/20/2011,800,63.21,63.24,63.13,63.24
06/20/2011,900,63.17,63.22,62.92,63.02
06/20/2011,1000,63.03,63.18,62.95,63.18
06/20/2011,1100,63.18,63.18,63.06,63.08
06/20/2011,1200,63.06,63.11,63.03,63.03
06/20/2011,1300,63.06,63.06,63.02,63.05
06/20/2011,1400,63.05,63.08,63.02,63.05
06/20/2011,1500,63.05,63.14,63.05,63.13
06/20/2011,1700,63.13,63.21,63.01,63.18
06/20/2011,1800,63.17,63.49,63.13,63.49
06/20/2011,1900,63.50,63.50,63.22,63.34
06/20/2011,2000,63.33,63.46,63.33,63.43
06/20/2011,2020,63.44,63.48,63.16,63.19
06/21/2011,300,63.32,63.41,63.31,63.38
06/21/2011,400,63.39,63.45,63.36,63.43
06/21/2011,500,63.44,63.46,63.36,63.41
06/21/2011,600,63.37,63.43,63.37,63.39
06/21/2011,700,63.43,63.43,63.37,63.39
06/21/2011,800,63.37,63.41,63.36,63.36
06/21/2011,900,63.35,63.56,63.35,63.53
06/21/2011,1000,63.52,63.59,63.49,63.57
06/21/2011,1100,63.52,63.67,63.52,63.60
06/21/2011,1200,63.58,63.62,63.54,63.57
06/21/2011,1300,63.56,63.64,63.56,63.62
06/21/2011,1400,63.62,63.65,63.58,63.64
06/21/2011,1500,63.62,63.66,63.57,63.64
06/21/2011,1700,63.56,63.75,63.56,63.66
06/21/2011,1800,63.66,63.82,63.62,63.74
06/21/2011,1900,63.75,63.81,63.52,63.57
06/21/2011,2000,63.57,63.69,63.53,63.64
06/21/2011,2020,63.63,63.72,63.59,63.60
06/22/2011,300,63.72,63.73,63.67,63.72
06/22/2011,400,63.70,63.72,63.60,63.65
06/22/2011,500,63.65,63.71,63.58,63.71
06/22/2011,600,63.66,63.67,63.58,63.59
06/22/2011,700,63.59,63.63,63.58,63.58
06/22/2011,800,63.59,63.66,63.59,63.62
06/22/2011,900,63.60,63.60,63.53,63.54
06/22/2011,1000,63.56,63.61,63.55,63.58
06/22/2011,1100,63.54,63.54,63.42,63.44
06/22/2011,1200,63.44,63.45,63.28,63.28
06/22/2011,1300,63.30,63.33,63.18,63.23
06/22/2011,1400,63.24,63.28,63.18,63.27
06/22/2011,1500,63.27,63.31,63.23,63.25
06/22/2011,1700,63.39,63.60,63.27,63.27
06/22/2011,1800,63.25,63.33,62.93,63.00
06/22/2011,1900,62.98,63.08,62.69,62.98
06/22/2011,2000,62.99,63.12,62.91,63.03
06/22/2011,2020,63.03,63.16,63.01,63.16
06/23/2011,300,63.10,63.12,63.06,63.12
06/23/2011,400,63.17,63.17,62.88,62.95
06/23/2011,500,62.93,63.02,62.87,63.02
06/23/2011,600,62.95,63.05,62.94,63.05
06/23/2011,700,63.07,63.07,63.03,63.05
06/23/2011,800,63.03,63.12,63.00,63.12
06/23/2011,900,63.11,63.19,63.11,63.16
06/23/2011,1000,63.14,63.15,63.08,63.12
06/23/2011,1100,63.12,63.13,62.88,62.90
06/23/2011,1200,62.90,62.92,62.72,62.80
06/23/2011,1300,62.76,62.82,62.69,62.75
06/23/2011,1400,62.76,62.79,62.65,62.79
06/23/2011,1500,62.79,62.90,62.75,62.89
06/23/2011,1700,62.30,62.30,61.37,61.84
06/23/2011,1800,61.83,62.09,61.82,62.05
06/23/2011,1900,62.03,62.05,61.89,61.98
06/23/2011,2000,61.98,62.27,61.97,62.23
06/23/2011,2020,62.23,62.34,62.16,62.28
06/24/2011,300,62.37,62.42,62.34,62.40
06/24/2011,400,62.42,62.67,62.42,62.65
06/24/2011,500,62.67,62.67,62.49,62.63
06/24/2011,600,62.63,62.65,62.59,62.65
06/24/2011,700,62.62,62.63,62.62,62.63
06/24/2011,800,62.62,62.77,62.62,62.72
06/24/2011,900,62.72,62.72,62.49,62.51
06/24/2011,1000,62.50,62.50,62.40,62.43
06/24/2011,1100,62.43,62.57,62.32,62.52
06/24/2011,1200,62.50,62.58,62.49,62.49
06/24/2011,1300,62.48,62.56,62.37,62.47
06/24/2011,1400,62.41,62.46,62.38,62.46
06/24/2011,1500,62.46,62.52,62.42,62.51
06/24/2011,1700,62.42,62.47,62.08,62.26
06/24/2011,1800,62.26,62.41,62.15,62.32
06/24/2011,1900,62.31,62.35,62.23,62.30
06/24/2011,2000,62.30,62.38,62.22,62.29
06/24/2011,2020,62.27,62.39,62.25,62.37
06/27/2011,300,62.17,62.24,62.12,62.12
06/27/2011,400,62.28,62.32,62.13,62.14
06/27/2011,500,62.13,62.22,62.07,62.08
06/27/2011,600,62.07,62.08,61.82,61.82
06/27/2011,700,61.89,61.96,61.75,61.79
06/27/2011,800,61.77,61.78,61.64,61.66
06/27/2011,900,61.69,61.75,61.61,61.72
06/27/2011,1000,61.72,61.94,61.60,61.90
06/27/2011,1100,61.90,61.93,61.89,61.89
06/27/2011,1200,61.93,61.93,61.88,61.89
06/27/2011,1300,61.87,61.87,61.72,61.81
06/27/2011,1400,61.76,61.92,61.76,61.92
06/27/2011,1500,61.84,61.84,61.76,61.76
06/27/2011,1700,61.67,62.06,61.66,61.85
06/27/2011,1800,61.85,61.87,61.46,61.57
06/27/2011,1900,61.57,61.77,61.54,61.66
06/27/2011,2000,61.67,61.99,61.66,61.93
06/27/2011,2020,61.93,62.16,61.92,62.08
06/28/2011,300,62.35,62.36,62.31,62.33
06/28/2011,400,62.33,62.34,62.17,62.17
06/28/2011,500,62.17,62.22,62.17,62.17
06/28/2011,600,62.17,62.24,62.14,62.14
06/28/2011,800,62.12,62.12,62.05,62.05
06/28/2011,900,62.07,62.10,62.02,62.02
06/28/2011,1000,61.98,62.21,61.94,62.21
06/28/2011,1100,62.25,62.30,62.22,62.22
06/28/2011,1200,62.23,62.23,62.23,62.23
06/28/2011,1300,62.23,62.25,62.20,62.23
06/28/2011,1400,62.25,62.45,62.23,62.44
06/28/2011,1500,62.45,62.47,62.34,62.38
06/28/2011,1700,62.47,62.59,62.32,62.32
06/28/2011,1800,62.32,62.46,62.31,62.42
06/28/2011,1900,62.40,62.43,62.22,62.34
06/28/2011,2000,62.36,62.49,62.36,62.44
06/28/2011,2020,62.47,62.48,62.32,62.32
06/29/2011,300,62.72,62.73,62.66,62.69
06/29/2011,400,62.66,62.70,62.61,62.64
06/29/2011,500,62.70,62.79,62.68,62.75
06/29/2011,600,62.72,62.72,62.65,62.72
06/29/2011,700,62.68,62.68,62.68,62.68
06/29/2011,800,62.66,62.67,62.63,62.63
06/29/2011,1000,62.68,62.68,62.62,62.62
06/29/2011,1100,62.67,62.76,62.67,62.75
06/29/2011,1200,62.78,62.89,62.77,62.83
06/29/2011,1300,62.83,62.97,62.83,62.97
06/29/2011,1400,62.99,63.03,62.93,62.94
06/29/2011,1500,62.91,62.98,62.89,62.98
06/29/2011,1700,63.02,63.16,62.83,62.90
06/29/2011,1800,62.91,63.05,62.83,62.99
06/29/2011,1900,62.99,63.05,62.62,62.64
06/29/2011,2000,62.64,63.07,62.64,62.98
06/29/2011,2020,63.00,63.03,62.90,63.00
06/30/2011,300,63.01,63.06,63.01,63.03
06/30/2011,400,63.05,63.16,63.01,63.12
06/30/2011,500,63.16,63.20,63.13,63.20
06/30/2011,600,63.26,63.36,63.20,63.22
06/30/2011,700,63.22,63.26,63.22,63.25
06/30/2011,800,63.18,63.20,63.13,63.19
06/30/2011,900,63.14,63.21,63.06,63.21
06/30/2011,1000,63.21,63.34,63.21,63.29
06/30/2011,1100,63.29,63.29,63.04,63.16
06/30/2011,1200,63.14,63.15,62.96,62.96
06/30/2011,1300,62.95,63.01,62.85,62.97
06/30/2011,1400,62.97,62.97,62.90,62.96
06/30/2011,1500,62.97,63.02,62.94,62.94
06/30/2011,1700,62.11,62.16,61.42,62.00
06/30/2011,1800,61.99,62.28,61.93,62.13
06/30/2011,1900,62.13,62.28,62.09,62.13
06/30/2011,2000,62.14,62.26,62.06,62.24
06/30/2011,2020,62.24,62.24,62.00,62.00
07/01/2011,300,62.16,62.27,62.10,62.27
07/01/2011,400,62.25,62.31,62.21,62.23
07/01/2011,500,62.20,62.31,61.94,62.31
07/01/2011,600,62.29,62.31,62.26,62.27
07/01/2011,700,62.26,62.32,62.26,62.28
07/01/2011,800,62.30,62.32,62.25,62.26
07/01/2011,900,62.30,62.32,62.30,62.32
07/01/2011,1000,62.35,62.35,62.19,62.19
07/01/2011,1100,62.16,62.16,62.11,62.16
07/01/2011,1200,62.15,62.19,62.12,62.15
07/01/2011,1300,62.17,62.19,62.07,62.16
07/01/2011,1400,62.14,62.16,62.06,62.14
07/01/2011,1500,62.16,62.17,62.11,62.17
07/01/2011,1700,62.17,62.47,61.73,61.88
07/01/2011,1800,61.87,62.15,61.82,62.09
07/01/2011,1900,62.10,62.36,62.08,62.31
07/01/2011,2000,62.28,62.54,62.23,62.44
07/01/2011,2020,62.41,62.59,62.29,62.29
07/05/2011,300,62.48,62.56,62.47,62.56
07/05/2011,400,62.51,62.65,62.51,62.53
07/05/2011,500,62.53,62.53,62.43,62.45
07/05/2011,600,62.46,62.47,62.37,62.47
07/05/2011,700,62.43,62.43,62.40,62.41
07/05/2011,800,62.38,62.47,62.38,62.47
07/05/2011,900,62.46,62.48,62.41,62.42
07/05/2011,1000,62.43,62.44,62.31,62.31
07/05/2011,1100,62.23,62.42,62.23,62.36
07/05/2011,1200,62.36,62.66,62.34,62.62
07/05/2011,1300,62.63,62.63,62.49,62.51
07/05/2011,1400,62.52,62.61,62.49,62.49
07/05/2011,1500,62.51,62.60,62.49,62.51
07/05/2011,1700,62.54,62.71,62.27,62.27
07/05/2011,1800,62.26,62.47,62.26,62.31
07/05/2011,1900,62.31,62.42,62.24,62.36
07/05/2011,2000,62.36,62.39,62.25,62.38
07/05/2011,2020,62.39,62.42,62.28,62.33
07/06/2011,300,62.26,62.34,62.24,62.33
07/06/2011,400,62.36,62.46,62.20,62.22
07/06/2011,500,62.23,62.27,62.23,62.26
07/06/2011,600,62.29,62.36,62.27,62.34
07/06/2011,700,62.34,62.35,62.31,62.35
07/06/2011,800,62.35,62.37,62.34,62.37
07/06/2011,900,62.38,62.41,62.36,62.41
07/06/2011,1000,62.41,62.41,62.26,62.26
07/06/2011,1100,62.24,62.31,62.05,62.11
07/06/2011,1200,62.07,62.11,62.03,62.07
07/06/2011,1300,62.11,62.18,62.01,62.03
07/06/2011,1400,62.04,62.13,62.01,62.01
07/06/2011,1500,62.03,62.13,61.99,62.13
07/06/2011,1700,62.06,62.35,61.97,62.32
07/06/2011,1800,62.32,62.37,62.05,62.35
07/06/2011,1900,62.36,62.50,62.31,62.42
07/06/2011,2000,62.42,62.51,62.31,62.33
07/06/2011,2020,62.33,62.39,62.26,62.30
07/07/2011,300,62.34,62.36,62.22,62.35
07/07/2011,400,62.36,62.44,62.36,62.39
07/07/2011,500,62.40,62.44,62.40,62.44
07/07/2011,600,62.48,62.53,62.48,62.53
07/07/2011,700,62.51,62.54,62.51,62.54
07/07/2011,800,62.52,62.52,62.49,62.49
07/07/2011,900,62.49,62.56,62.45,62.56
07/07/2011,1000,62.56,62.63,62.52,62.52
07/07/2011,1100,62.52,62.63,62.52,62.63
07/07/2011,1200,62.60,62.64,62.51,62.51
07/07/2011,1300,62.53,62.54,62.50,62.50
07/07/2011,1400,62.52,62.68,62.52,62.64
07/07/2011,1500,62.68,62.71,62.64,62.64
07/07/2011,1700,62.94,63.14,62.85,63.04
07/07/2011,1800,63.03,63.16,63.00,63.13
07/07/2011,1900,63.11,63.62,63.11,63.60
07/07/2011,2000,63.58,63.59,63.41,63.59
07/07/2011,2020,63.58,63.59,63.40,63.45
07/08/2011,300,63.52,63.62,63.40,63.40
07/08/2011,400,63.44,63.55,63.40,63.50
07/08/2011,500,63.49,63.50,63.43,63.50
07/08/2011,600,63.50,63.56,63.49,63.54
07/08/2011,700,63.56,63.66,63.56,63.60
07/08/2011,800,63.60,63.61,63.49,63.57
07/08/2011,900,63.56,63.62,63.55,63.62
07/08/2011,1000,63.58,63.60,63.56,63.56
07/08/2011,1100,63.58,63.58,63.55,63.56
07/08/2011,1200,63.55,63.55,63.29,63.30
07/08/2011,1300,63.31,63.45,63.25,63.41
07/08/2011,1400,63.45,63.48,63.33,63.33
07/08/2011,1500,63.33,63.56,63.33,63.53
07/08/2011,1700,63.28,63.45,63.05,63.36
07/08/2011,1800,63.36,63.55,63.34,63.46
07/08/2011,1900,63.46,63.58,63.41,63.43
07/08/2011,2000,63.44,63.51,63.32,63.36
07/08/2011,2020,63.37,63.43,63.17,63.21
07/11/2011,300,63.39,63.41,63.23,63.32
07/11/2011,400,63.28,63.61,63.23,63.61
07/11/2011,500,63.59,63.59,63.52,63.59
07/11/2011,600,63.60,63.61,63.49,63.53
07/11/2011,700,63.54,63.56,63.50,63.50
07/11/2011,800,63.52,63.52,63.47,63.52
07/11/2011,900,63.52,63.52,63.41,63.41
07/11/2011,1000,63.41,63.44,63.14,63.18
07/11/2011,1100,63.18,63.21,62.79,63.00
07/11/2011,1200,63.03,63.17,62.99,63.17
07/11/2011,1300,63.18,63.18,62.89,62.93
07/11/2011,1400,62.91,62.92,62.81,62.90
07/11/2011,1500,62.91,62.99,62.91,62.91
07/11/2011,1700,63.06,63.21,62.70,62.76
07/11/2011,1800,62.73,63.13,62.66,62.97
07/11/2011,1900,62.97,63.10,62.82,62.89
07/11/2011,2000,62.89,63.31,62.88,63.26
07/11/2011,2020,63.26,63.27,63.14,63.16
07/12/2011,300,63.19,63.19,63.08,63.16
07/12/2011,400,63.20,63.32,62.90,62.98
07/12/2011,500,62.97,63.09,62.84,62.84
07/12/2011,600,62.82,62.91,62.64,62.71
07/12/2011,700,62.73,62.77,62.68,62.74
07/12/2011,800,62.74,62.80,62.71,62.79
07/12/2011,900,62.80,62.91,62.79,62.90
07/12/2011,1000,62.92,62.93,62.76,62.78
07/12/2011,1100,62.75,62.85,62.71,62.75
07/12/2011,1200,62.79,62.96,62.78,62.84
07/12/2011,1300,62.87,62.97,62.85,62.97
07/12/2011,1400,62.94,63.04,62.94,63.01
07/12/2011,1500,63.01,63.01,62.83,62.91
07/12/2011,1700,63.03,63.26,62.92,63.06
07/12/2011,1800,63.08,63.17,62.94,63.07
07/12/2011,1900,63.07,63.25,63.00,63.14
07/12/2011,2000,63.16,63.37,63.07,63.35
07/12/2011,2020,63.35,63.46,63.27,63.34
07/13/2011,300,63.35,63.41,63.33,63.33
07/13/2011,400,63.37,63.43,63.37,63.43
07/13/2011,500,63.46,63.46,63.38,63.39
07/13/2011,600,63.46,63.58,63.46,63.58
07/13/2011,700,63.58,63.58,63.53,63.56
07/13/2011,800,63.56,63.59,63.45,63.50
07/13/2011,900,63.52,63.54,63.52,63.54
07/13/2011,1000,63.60,63.71,63.59,63.70
07/13/2011,1100,63.62,63.67,63.59,63.64
07/13/2011,1200,63.63,63.69,63.57,63.66
07/13/2011,1300,63.63,63.81,63.62,63.76
07/13/2011,1400,63.78,63.79,63.68,63.71
07/13/2011,1500,63.70,63.78,63.67,63.78
07/13/2011,1700,63.86,64.63,63.86,64.15
07/13/2011,1800,64.15,64.15,63.92,64.11
07/13/2011,1900,64.11,64.85,64.05,64.84
07/13/2011,2000,64.84,64.86,64.57,64.65
07/13/2011,2020,64.64,64.65,64.43,64.53
07/14/2011,300,64.53,64.59,64.50,64.53
07/14/2011,400,64.46,64.46,64.27,64.30
07/14/2011,500,64.30,64.32,64.28,64.32
07/14/2011,600,64.26,64.34,64.21,64.34
07/14/2011,700,64.31,64.31,64.24,64.28
07/14/2011,800,64.28,64.45,64.28,64.45
07/14/2011,900,64.43,64.63,64.43,64.60
07/14/2011,1000,64.54,64.57,64.43,64.57
07/14/2011,1100,64.61,64.61,64.52,64.58
07/14/2011,1200,64.58,64.70,64.57,64.69
07/14/2011,1300,64.71,64.74,64.67,64.71
07/14/2011,1400,64.73,64.81,64.64,64.76
07/14/2011,1500,64.76,64.81,64.63,64.72
07/14/2011,1700,64.83,64.91,64.45,64.55
07/14/2011,1800,64.57,64.66,64.28,64.49
07/14/2011,1900,64.49,64.56,64.27,64.41
07/14/2011,2000,64.39,64.58,64.23,64.56
07/14/2011,2020,64.56,64.60,64.27,64.30
07/15/2011,300,64.20,64.31,64.19,64.31
07/15/2011,400,64.27,64.38,64.04,64.05
07/15/2011,500,64.12,64.29,64.12,64.29
07/15/2011,600,64.26,64.26,64.23,64.23
07/15/2011,700,64.24,64.26,64.23,64.23
07/15/2011,800,64.25,64.31,64.20,64.24
07/15/2011,900,64.24,64.35,64.22,64.35
07/15/2011,1000,64.34,64.39,64.22,64.22
07/15/2011,1100,64.26,64.37,64.25,64.37
07/15/2011,1200,64.40,64.40,64.32,64.34
07/15/2011,1300,64.38,64.47,64.36,64.44
07/15/2011,1400,64.47,64.56,64.46,64.56
07/15/2011,1500,64.56,64.59,64.56,64.59
07/15/2011,1700,64.63,64.85,64.29,64.47
07/15/2011,1800,64.47,64.71,64.43,64.44
07/15/2011,1900,64.42,64.57,63.91,64.03
07/15/2011,2000,64.06,64.23,64.01,64.15
07/15/2011,2020,64.17,64.51,64.17,64.31
07/18/2011,300,63.96,64.43,63.94,64.32
07/18/2011,400,64.30,64.35,64.19,64.35
07/18/2011,500,64.39,64.49,64.36,64.41
07/18/2011,600,64.40,64.40,63.96,63.96
07/18/2011,700,63.94,64.01,63.94,63.94
07/18/2011,800,63.99,64.09,63.99,64.09
07/18/2011,900,63.99,64.02,63.88,63.88
07/18/2011,1000,63.84,63.93,63.84,63.90
07/18/2011,1100,63.90,63.94,63.81,63.84
07/18/2011,1200,63.82,63.82,63.67,63.76
07/18/2011,1300,63.75,63.76,63.62,63.65
07/18/2011,1400,63.65,63.79,63.63,63.79
07/18/2011,1500,63.79,63.83,63.66,63.77
07/18/2011,1700,63.72,63.88,63.52,63.73
07/18/2011,1800,63.70,63.89,63.70,63.83
07/18/2011,1900,63.84,63.90,63.73,63.76
07/18/2011,2000,63.77,63.94,63.72,63.94
07/18/2011,2020,63.95,64.11,63.82,63.84
07/19/2011,300,63.91,63.91,63.86,63.88
07/19/2011,400,63.80,64.02,63.77,63.89
07/19/2011,500,64.01,64.04,63.92,63.94
07/19/2011,600,63.94,63.96,63.87,63.87
07/19/2011,700,63.87,63.87,63.84,63.84
07/19/2011,800,63.85,63.91,63.81,63.88
07/19/2011,900,63.83,63.95,63.83,63.95
07/19/2011,1000,64.00,64.18,63.99,64.18
07/19/2011,1100,64.16,64.17,64.09,64.10
07/19/2011,1200,64.10,64.19,64.10,64.19
07/19/2011,1300,64.19,64.33,64.17,64.27
07/19/2011,1400,64.27,64.33,64.26,64.33
07/19/2011,1500,64.33,64.33,64.28,64.28
07/19/2011,1700,64.40,64.80,64.32,64.36
07/19/2011,1800,64.36,64.42,64.29,64.35
07/19/2011,1900,64.36,64.41,63.98,63.98
07/19/2011,2000,63.98,63.98,63.71,63.82
07/19/2011,2020,63.82,63.82,63.52,63.58
07/20/2011,300,63.78,63.79,63.70,63.79
07/20/2011,400,63.73,63.86,63.63,63.66
07/20/2011,500,63.66,63.91,63.63,63.91
07/20/2011,600,63.95,64.05,63.92,64.01
07/20/2011,700,64.02,64.06,64.02,64.06
07/20/2011,800,64.04,64.06,64.01,64.01
07/20/2011,900,64.03,64.10,64.03,64.07
07/20/2011,1000,64.07,64.13,64.07,64.09
07/20/2011,1100,64.09,64.14,64.02,64.02
07/20/2011,1200,64.02,64.08,63.92,64.05
07/20/2011,1300,64.04,64.08,63.99,64.06
07/20/2011,1400,64.03,64.04,63.96,64.01
07/20/2011,1500,64.01,64.09,63.97,64.07
07/20/2011,1700,64.05,64.10,63.86,63.93
07/20/2011,1800,63.93,63.93,63.81,63.87
07/20/2011,1900,63.88,63.96,63.76,63.89
07/20/2011,2000,63.92,63.94,63.73,63.75
07/20/2011,2020,63.75,63.83,63.63,63.70
07/21/2011,300,63.60,63.67,63.57,63.67
07/21/2011,400,63.62,63.87,63.62,63.85
07/21/2011,500,63.85,64.05,63.84,64.04
07/21/2011,600,63.95,63.99,63.88,63.99
07/21/2011,700,64.01,64.04,63.99,64.04
07/21/2011,800,64.03,64.05,63.95,64.05
07/21/2011,900,64.03,64.10,64.02,64.02
07/21/2011,1000,64.06,64.06,63.92,63.92
07/21/2011,1100,63.92,63.92,63.77,63.77
07/21/2011,1200,63.74,63.76,63.68,63.76
07/21/2011,1300,63.69,63.72,63.65,63.68
07/21/2011,1400,63.69,63.70,63.68,63.70
07/21/2011,1500,63.70,63.71,63.70,63.71
07/21/2011,1700,63.95,64.03,63.49,63.50
07/21/2011,1800,63.48,63.76,63.48,63.70
07/21/2011,1900,63.74,63.76,63.20,63.34
07/21/2011,2000,63.34,63.53,63.34,63.48
07/21/2011,2020,63.45,63.55,63.34,63.45
07/22/2011,300,63.46,63.61,63.46,63.53
07/22/2011,400,63.61,63.71,63.59,63.68
07/22/2011,500,63.68,63.74,63.68,63.70
07/22/2011,600,63.70,63.70,63.69,63.69
07/22/2011,700,63.65,63.65,63.65,63.65
07/22/2011,800,63.65,63.74,63.63,63.74
07/22/2011,900,63.68,63.75,63.63,63.71
07/22/2011,1000,63.70,63.72,63.55,63.57
07/22/2011,1100,63.59,63.63,63.56,63.56
07/22/2011,1200,63.56,63.58,63.50,63.58
07/22/2011,1300,63.58,63.64,63.54,63.55
07/22/2011,1400,63.64,63.70,63.59,63.64
07/22/2011,1500,63.58,63.58,63.53,63.54
07/22/2011,1700,63.47,63.84,63.41,63.76
07/22/2011,1800,63.78,63.89,63.65,63.71
07/22/2011,1900,63.70,63.71,63.48,63.48
07/22/2011,2000,63.48,63.53,63.32,63.43
07/22/2011,2020,63.44,63.44,63.26,63.30
07/25/2011,300,63.16,63.19,63.01,63.06
07/25/2011,400,63.09,63.12,63.05,63.09
07/25/2011,500,63.07,63.07,62.91,62.91
07/25/2011,600,62.91,62.91,62.77,62.77
07/25/2011,700,62.77,62.79,62.76,62.79
07/25/2011,800,62.79,62.98,62.79,62.93
07/25/2011,900,62.89,62.89,62.76,62.76
07/25/2011,1000,62.77,62.88,62.75,62.88
07/25/2011,1100,62.91,62.98,62.90,62.90
07/25/2011,1200,62.91,62.98,62.88,62.98
07/25/2011,1300,63.04,63.18,62.98,63.02
07/25/2011,1400,62.99,63.06,62.99,63.01
07/25/2011,1500,63.05,63.13,63.05,63.13
07/25/2011,1700,62.93,62.94,62.34,62.40
07/25/2011,1800,62.41,62.46,62.27,62.39
07/25/2011,1900,62.38,62.72,62.28,62.70
07/25/2011,2000,62.69,62.91,62.60,62.90
07/25/2011,2020,62.91,62.96,62.83,62.91
07/26/2011,300,62.97,62.97,62.91,62.91
07/26/2011,500,63.01,63.01,62.99,62.99
07/26/2011,600,63.00,63.15,62.99,63.13
07/26/2011,700,63.14,63.17,63.13,63.13
07/26/2011,800,63.20,63.25,63.20,63.25
07/26/2011,900,63.04,63.25,63.02,63.25
07/26/2011,1000,63.27,63.30,63.18,63.30
07/26/2011,1100,63.31,63.31,63.13,63.23
07/26/2011,1200,63.14,63.14,63.06,63.07
07/26/2011,1300,63.07,63.07,63.02,63.06
07/26/2011,1400,63.09,63.11,63.05,63.07
07/26/2011,1500,63.07,63.07,63.02,63.04
07/26/2011,1700,63.01,63.29,62.90,63.26
07/26/2011,1800,63.25,63.48,63.25,63.44
07/26/2011,1900,63.42,63.67,63.37,63.41
07/26/2011,2000,63.43,63.45,63.22,63.36
07/26/2011,2020,63.36,63.47,63.24,63.47
07/27/2011,300,63.59,63.59,63.56,63.56
07/27/2011,400,63.56,63.60,63.45,63.49
07/27/2011,500,63.48,63.48,63.41,63.46
07/27/2011,600,63.46,63.46,63.44,63.44
07/27/2011,700,63.44,63.46,63.42,63.46
07/27/2011,800,63.46,63.53,63.46,63.53
07/27/2011,900,63.52,63.60,63.52,63.53
07/27/2011,1000,63.56,63.56,63.47,63.47
07/27/2011,1100,63.47,63.48,63.47,63.48
07/27/2011,1200,63.50,63.50,63.47,63.47
07/27/2011,1300,63.47,63.48,63.46,63.48
07/27/2011,1400,63.48,63.52,63.46,63.52
07/27/2011,1500,63.53,63.65,63.44,63.44
07/27/2011,1700,63.27,63.31,63.06,63.28
07/27/2011,1800,63.31,63.38,63.11,63.29
07/27/2011,1900,63.31,63.52,63.23,63.50
07/27/2011,2000,63.47,63.61,63.42,63.53
07/27/2011,2020,63.52,63.60,63.36,63.46
07/28/2011,300,63.32,63.38,63.32,63.36
07/28/2011,400,63.40,63.40,63.21,63.25
07/28/2011,500,63.21,63.21,63.21,63.21
07/28/2011,700,63.22,63.25,63.22,63.23
07/28/2011,1000,63.29,63.29,63.29,63.29
07/28/2011,1100,63.31,63.48,63.31,63.48
07/28/2011,1200,63.48,63.48,63.45,63.45
07/28/2011,1400,63.46,63.46,63.37,63.37
07/28/2011,1500,63.36,63.36,63.33,63.33
07/28/2011,1700,63.37,63.42,63.16,63.19
07/28/2011,1800,63.19,63.20,62.91,63.14
07/28/2011,1900,63.09,63.12,62.80,62.83
07/28/2011,2000,62.82,62.87,62.70,62.71
07/28/2011,2020,62.71,62.86,62.65,62.69
07/29/2011,300,62.54,62.60,62.54,62.60
07/29/2011,400,62.63,62.82,62.63,62.80
07/29/2011,500,62.79,62.82,62.71,62.82
07/29/2011,600,62.87,62.99,62.86,62.95
07/29/2011,700,62.99,62.99,62.93,62.93
07/29/2011,800,62.88,62.91,62.85,62.90
07/29/2011,900,62.84,62.84,62.55,62.72
07/29/2011,1000,62.71,62.71,62.53,62.63
07/29/2011,1100,62.63,62.71,62.60,62.67
07/29/2011,1200,62.67,62.74,62.65,62.65
07/29/2011,1300,62.62,62.65,62.60,62.60
07/29/2011,1400,62.60,62.60,62.40,62.57
07/29/2011,1500,62.56,62.57,62.53,62.54
07/29/2011,1700,62.37,62.44,61.80,62.27
07/29/2011,1800,62.26,62.34,61.99,62.05
07/29/2011,1900,62.05,62.16,61.95,62.02
07/29/2011,2000,62.04,62.22,62.03,62.06
07/29/2011,2020,62.08,62.32,62.05,62.21
08/01/2011,300,62.53,62.70,62.50,62.70
08/01/2011,400,62.68,62.81,62.58,62.74
08/01/2011,500,62.72,62.82,62.72,62.82
08/01/2011,600,62.82,62.84,62.79,62.79
08/01/2011,700,62.78,62.78,62.78,62.78
08/01/2011,800,62.76,62.84,62.76,62.84
08/01/2011,900,62.86,62.93,62.78,62.93
08/01/2011,1000,62.98,63.15,62.98,63.01
08/01/2011,1100,63.04,63.19,63.02,63.17
08/01/2011,1200,63.17,63.17,62.98,63.02
08/01/2011,1300,63.05,63.06,63.01,63.04
08/01/2011,1400,63.04,63.10,63.04,63.08
08/01/2011,1500,63.09,63.11,63.08,63.10
08/01/2011,1700,62.99,63.04,62.73,62.84
08/01/2011,1800,62.84,62.92,62.70,62.89
08/01/2011,1900,62.90,62.92,62.70,62.82
08/01/2011,2000,62.81,62.84,62.57,62.70
08/01/2011,2020,62.68,62.92,62.62,62.80
08/02/2011,300,62.87,62.96,62.84,62.91
08/02/2011,400,62.96,63.16,62.95,63.09
08/02/2011,500,63.09,63.14,63.09,63.14
08/02/2011,600,63.02,63.07,63.02,63.07
08/02/2011,700,63.02,63.02,62.96,62.98
08/02/2011,800,62.98,63.07,62.98,63.04
08/02/2011,900,63.04,63.04,62.94,62.94
08/02/2011,1000,62.93,62.96,62.86,62.96
08/02/2011,1100,62.95,62.95,62.82,62.83
08/02/2011,1200,62.84,62.85,62.78,62.78
08/02/2011,1300,62.78,62.85,62.67,62.75
08/02/2011,1400,62.77,62.94,62.77,62.91
08/02/2011,1700,62.99,63.06,62.69,62.76
08/02/2011,1800,62.75,62.80,62.61,62.76
08/02/2011,1900,62.74,62.86,62.63,62.82
08/02/2011,2000,62.81,63.87,62.79,63.67
08/02/2011,2020,63.67,63.71,63.51,63.58
08/03/2011,300,63.55,63.57,63.50,63.50
08/03/2011,400,63.50,63.50,63.31,63.43
08/03/2011,500,63.42,63.42,63.28,63.28
08/03/2011,600,63.34,63.35,63.34,63.34
08/03/2011,700,63.34,63.34,63.34,63.34
08/03/2011,800,63.41,63.46,63.41,63.44
08/03/2011,900,63.42,63.42,63.36,63.36
08/03/2011,1000,63.32,63.37,63.24,63.32
08/03/2011,1100,63.36,63.38,63.34,63.36
08/03/2011,1200,63.46,63.47,63.39,63.47
08/03/2011,1300,63.44,63.51,63.38,63.51
08/03/2011,1400,63.51,63.51,63.44,63.44
08/03/2011,1500,63.44,63.46,63.41,63.41
08/03/2011,1700,63.41,63.49,63.16,63.46
08/03/2011,1800,63.47,63.52,63.34,63.40
08/03/2011,1900,63.39,63.40,62.90,63.00
08/03/2011,2000,62.98,63.27,62.98,63.18
08/03/2011,2020,63.19,63.20,63.02,63.04
08/04/2011,300,62.98,62.98,62.88,62.92
08/04/2011,400,62.98,63.00,62.80,62.80
08/04/2011,500,62.80,62.88,62.75,62.88
08/04/2011,600,62.88,63.14,62.88,62.96
08/04/2011,700,62.92,62.94,62.92,62.94
08/04/2011,800,62.94,62.97,62.85,62.85
08/04/2011,900,62.88,62.88,62.81,62.85
08/04/2011,1000,62.87,62.98,62.86,62.98
08/04/2011,1100,62.98,62.98,62.98,62.98
08/04/2011,1200,62.78,62.85,62.76,62.78
08/04/2011,1300,62.77,62.82,62.43,62.54
08/04/2011,1400,62.54,62.56,62.46,62.56
08/04/2011,1500,62.57,62.57,62.48,62.51
08/04/2011,1700,62.44,62.44,62.06,62.22
08/04/2011,1800,62.24,62.24,61.64,61.66
08/04/2011,1900,61.65,61.86,61.48,61.81
08/04/2011,2000,61.81,61.98,61.75,61.79
08/04/2011,2020,61.78,61.84,61.58,61.80
08/05/2011,300,61.62,61.74,61.54,61.74
08/05/2011,400,61.67,61.67,60.96,61.10
08/05/2011,500,61.19,61.32,61.16,61.28
08/05/2011,600,61.27,61.36,61.19,61.20
08/05/2011,700,61.21,61.44,61.13,61.40
08/05/2011,800,61.33,61.33,61.24,61.24
08/05/2011,900,61.22,61.26,61.06,61.14
08/05/2011,1000,61.12,61.36,61.04,61.36
08/05/2011,1100,61.33,61.33,61.20,61.31
08/05/2011,1200,61.22,61.28,61.22,61.28
08/05/2011,1300,61.22,61.24,61.12,61.18
08/05/2011,1400,61.17,61.46,61.15,61.46
08/05/2011,1500,61.51,61.51,61.32,61.46
08/05/2011,1700,61.53,61.65,61.15,61.21
08/05/2011,1800,61.16,61.16,60.75,60.83
08/05/2011,1900,60.81,61.44,60.62,61.33
08/05/2011,2000,61.34,61.69,61.28,61.69
08/05/2011,2020,61.67,61.91,61.58,61.64
08/08/2011,300,61.09,61.09,60.90,61.03
08/08/2011,400,61.05,61.40,60.97,61.35
08/08/2011,500,61.37,61.39,61.19,61.21
08/08/2011,600,61.09,61.09,60.93,60.93
08/08/2011,700,60.94,61.02,60.86,60.89
08/08/2011,800,60.98,61.01,60.98,61.01
08/08/2011,900,61.04,61.12,60.92,61.12
08/08/2011,1000,61.03,61.37,60.99,61.29
08/08/2011,1100,61.33,61.34,60.97,60.99
08/08/2011,1200,61.00,61.08,60.89,60.92
08/08/2011,1300,60.92,60.92,60.83,60.84
08/08/2011,1400,60.90,60.94,60.78,60.84
08/08/2011,1500,60.86,60.89,60.80,60.81
08/08/2011,1700,60.68,60.82,60.35,60.62
08/08/2011,1800,60.62,60.87,60.61,60.66
08/08/2011,1900,60.66,60.68,60.39,60.53
08/08/2011,2000,60.53,60.54,60.24,60.26
08/08/2011,2020,60.28,60.58,60.25,60.51
08/09/2011,300,60.36,60.36,60.04,60.04
08/09/2011,400,59.99,60.12,59.17,59.45
08/09/2011,500,59.46,59.79,59.39,59.79
08/09/2011,600,59.81,59.93,59.71,59.86
08/09/2011,700,59.77,59.79,59.76,59.79
08/09/2011,800,59.89,60.23,59.89,60.08
08/09/2011,900,60.08,60.18,59.98,60.18
08/09/2011,1000,60.12,60.47,60.05,60.13
08/09/2011,1100,60.09,60.14,59.74,59.81
08/09/2011,1200,59.73,59.77,59.59,59.68
08/09/2011,1300,59.68,59.90,59.60,59.90
08/09/2011,1400,59.93,60.15,59.89,60.14
08/09/2011,1500,60.14,60.43,60.14,60.43
08/09/2011,1700,60.55,60.93,60.34,60.43
08/09/2011,1800,60.45,60.45,60.17,60.37
08/09/2011,1900,60.41,60.44,60.05,60.11
08/09/2011,2000,60.10,60.16,59.76,59.84
08/09/2011,2020,59.85,59.97,59.75,59.76
08/10/2011,300,60.36,60.39,60.25,60.39
08/10/2011,400,60.41,60.51,60.37,60.41
08/10/2011,500,60.40,60.45,60.36,60.36
08/10/2011,600,60.36,60.36,60.36,60.36
08/10/2011,700,60.36,60.36,60.30,60.30
08/10/2011,800,60.46,60.46,60.29,60.29
08/10/2011,900,60.20,60.21,59.99,60.21
08/10/2011,1000,60.24,60.24,59.95,60.21
08/10/2011,1100,60.21,60.21,59.99,60.20
08/10/2011,1200,60.20,60.41,60.18,60.21
08/10/2011,1300,60.21,60.42,60.21,60.40
08/10/2011,1400,60.42,60.48,60.37,60.41
08/10/2011,1500,60.40,60.46,60.34,60.40
08/10/2011,1700,60.17,60.17,59.64,59.90
08/10/2011,1800,59.88,59.89,59.54,59.65
08/10/2011,1900,59.64,59.74,59.34,59.47
08/10/2011,2000,59.46,59.61,59.19,59.61
08/10/2011,2020,59.62,60.04,59.50,59.87
08/11/2011,300,59.66,59.71,59.57,59.71
08/11/2011,400,59.75,60.02,59.75,60.02
08/11/2011,500,60.04,60.11,60.00,60.00
08/11/2011,600,59.98,60.11,59.98,60.11
08/11/2011,700,60.00,60.01,59.96,60.01
08/11/2011,800,59.99,60.11,59.99,60.11
08/11/2011,900,60.14,60.34,60.14,60.23
08/11/2011,1000,60.28,60.41,60.28,60.40
08/11/2011,1100,60.38,60.49,60.35,60.49
08/11/2011,1200,60.49,60.49,60.25,60.25
08/11/2011,1300,60.20,60.27,60.14,60.26
08/11/2011,1400,60.24,60.24,60.00,60.04
08/11/2011,1500,60.03,60.19,60.03,60.19
08/11/2011,1700,61.03,61.41,60.64,60.76
08/11/2011,1800,60.79,60.80,60.47,60.76
08/11/2011,1900,60.77,61.00,60.65,61.00
08/11/2011,2000,61.00,61.01,60.70,60.86
08/11/2011,2020,60.81,61.14,60.77,60.79
08/12/2011,300,61.04,61.04,61.04,61.04
08/12/2011,400,61.04,61.07,60.81,60.84
08/12/2011,500,60.84,60.84,60.71,60.74
08/12/2011,600,60.72,60.80,60.72,60.75
08/12/2011,700,60.76,60.78,60.76,60.78
08/12/2011,800,60.78,60.82,60.68,60.68
08/12/2011,900,60.72,60.73,60.64,60.67
08/12/2011,1000,60.63,60.65,60.46,60.65
08/12/2011,1100,60.71,60.74,60.67,60.73
08/12/2011,1200,60.72,60.75,60.68,60.73
08/12/2011,1300,60.73,60.86,60.73,60.77
08/12/2011,1400,60.75,60.82,60.75,60.81
08/12/2011,1500,60.82,60.82,60.75,60.79
08/12/2011,1700,60.83,61.14,60.73,60.95
08/12/2011,1800,60.94,61.28,60.94,61.22
08/12/2011,1900,61.26,61.38,61.17,61.22
08/12/2011,2000,61.24,61.26,61.12,61.23
08/12/2011,2020,61.23,61.23,60.86,60.90
08/15/2011,300,61.19,61.41,61.19,61.32
08/15/2011,400,61.33,61.33,61.14,61.17
08/15/2011,500,61.21,61.25,61.18,61.25
08/15/2011,600,61.26,61.29,61.26,61.29
08/15/2011,700,61.30,61.30,61.30,61.30
08/15/2011,900,61.26,61.28,61.23,61.24
08/15/2011,1000,61.25,61.31,61.25,61.28
08/15/2011,1100,61.27,61.33,61.26,61.33
08/15/2011,1200,61.36,61.36,61.25,61.25
08/15/2011,1300,61.23,61.24,61.18,61.21
08/15/2011,1400,61.22,61.26,61.18,61.25
08/15/2011,1500,61.25,61.30,61.25,61.30
08/15/2011,1700,61.39,61.67,61.33,61.47
08/15/2011,1800,61.49,61.64,61.36,61.62
08/15/2011,1900,61.64,61.69,61.52,61.55
08/15/2011,2000,61.52,61.67,61.43,61.50
08/15/2011,2020,61.50,61.63,61.48,61.53
08/16/2011,300,61.49,61.49,61.47,61.47
08/16/2011,400,61.47,61.47,61.34,61.35
08/16/2011,500,61.34,61.44,61.30,61.39
08/16/2011,700,61.33,61.39,61.33,61.39
08/16/2011,800,61.39,61.39,61.39,61.39
08/16/2011,900,61.29,61.29,61.09,61.10
08/16/2011,1000,61.16,61.16,61.09,61.14
08/16/2011,1100,61.15,61.24,61.09,61.14
08/16/2011,1200,61.14,61.24,61.14,61.19
08/16/2011,1300,61.18,61.18,61.12,61.14
08/16/2011,1400,61.12,61.15,61.12,61.12
08/16/2011,1500,61.12,61.12,61.05,61.06
08/16/2011,1700,61.11,61.58,61.11,61.54
08/16/2011,1800,61.55,61.74,61.45,61.70
08/16/2011,1900,61.71,61.81,61.52,61.59
08/16/2011,2000,61.58,61.66,61.35,61.49
08/16/2011,2020,61.50,61.65,61.49,61.54
08/17/2011,300,61.55,61.65,61.54,61.54
08/17/2011,400,61.53,61.60,61.51,61.59
08/17/2011,500,61.60,61.60,61.54,61.54
08/17/2011,600,61.54,61.54,61.54,61.54
08/17/2011,700,61.51,61.51,61.51,61.51
08/17/2011,800,61.54,61.60,61.49,61.60
08/17/2011,900,61.55,61.56,61.51,61.51
08/17/2011,1100,61.58,61.66,61.58,61.66
08/17/2011,1200,61.66,61.71,61.62,61.65
08/17/2011,1300,61.62,61.62,61.54,61.56
08/17/2011,1400,61.53,61.54,61.50,61.51
08/17/2011,1500,61.58,61.74,61.58,61.74
08/17/2011,1700,61.86,62.48,61.85,62.30
08/17/2011,1800,62.30,62.32,62.16,62.19
08/17/2011,1900,62.20,62.25,61.99,62.24
08/17/2011,2000,62.24,62.32,62.18,62.24
08/17/2011,2020,62.28,62.32,62.05,62.19
08/18/2011,300,62.14,62.14,62.07,62.07
08/18/2011,400,62.04,62.04,61.81,61.81
08/18/2011,500,61.79,61.79,61.74,61.74
08/18/2011,700,61.79,61.79,61.74,61.79
08/18/2011,800,61.76,61.79,61.74,61.76
08/18/2011,900,61.76,61.79,61.69,61.69
08/18/2011,1000,61.72,61.80,61.72,61.75
08/18/2011,1100,61.72,61.72,61.64,61.64
08/18/2011,1200,61.65,61.67,61.59,61.66
08/18/2011,1300,61.68,61.69,61.59,61.64
08/18/2011,1400,61.67,61.68,61.51,61.61
08/18/2011,1500,61.58,61.62,61.54,61.54
08/18/2011,1700,61.19,61.62,61.09,61.45
08/18/2011,1800,61.47,61.66,61.35,61.66
08/18/2011,1900,61.67,61.79,61.44,61.74
08/18/2011,2000,61.74,61.90,61.62,61.63
08/18/2011,2020,61.69,61.89,61.61,61.86
08/19/2011,300,61.69,61.69,61.45,61.54
08/19/2011,400,61.45,61.46,61.30,61.30
08/19/2011,500,61.45,61.49,61.45,61.49
08/19/2011,600,61.59,61.63,61.59,61.60
08/19/2011,800,61.54,61.54,61.39,61.39
08/19/2011,900,61.35,61.49,61.33,61.48
08/19/2011,1000,61.39,61.39,61.29,61.36
08/19/2011,1100,61.36,61.39,61.29,61.39
08/19/2011,1200,61.38,61.42,61.29,61.29
08/19/2011,1300,61.40,61.59,61.38,61.50
08/19/2011,1400,61.54,61.69,61.53,61.69
08/19/2011,1500,61.69,61.84,61.69,61.82
08/19/2011,1700,62.03,62.24,61.99,62.15
08/19/2011,1800,62.18,62.28,62.06,62.24
08/19/2011,1900,62.18,62.29,62.14,62.22
08/19/2011,2000,62.23,62.28,62.06,62.20
08/19/2011,2020,62.20,62.22,61.95,62.04
08/22/2011,300,62.14,62.15,62.05,62.09
08/22/2011,400,62.09,62.26,62.03,62.22
08/22/2011,500,62.20,62.21,62.16,62.20
08/22/2011,600,62.19,62.19,62.04,62.04
08/22/2011,800,62.06,62.06,62.04,62.04
08/22/2011,900,62.12,62.12,61.96,61.96
08/22/2011,1000,62.00,62.11,61.97,62.11
08/22/2011,1100,62.12,62.24,62.12,62.24
08/22/2011,1200,62.24,62.24,62.20,62.22
08/22/2011,1300,62.22,62.29,62.22,62.29
08/22/2011,1400,62.29,62.31,62.28,62.30
08/22/2011,1500,62.29,62.39,62.29,62.39
08/22/2011,1700,62.32,62.55,62.30,62.30
08/22/2011,1800,62.30,62.38,61.95,61.95
08/22/2011,1900,61.98,62.14,61.91,62.12
08/22/2011,2000,62.14,62.14,61.97,62.07
08/22/2011,2020,62.03,62.12,61.99,62.05
08/23/2011,300,62.19,62.31,62.18,62.31
08/23/2011,400,62.30,62.41,62.23,62.41
08/23/2011,500,62.38,62.41,62.38,62.41
08/23/2011,600,62.44,62.44,62.43,62.44
08/23/2011,700,62.44,62.45,62.44,62.45
08/23/2011,800,62.39,62.44,62.38,62.44
08/23/2011,900,62.44,62.60,62.44,62.60
08/23/2011,1000,62.60,62.68,62.45,62.68
08/23/2011,1100,62.68,62.69,62.66,62.66
08/23/2011,1200,62.60,62.64,62.53,62.57
08/23/2011,1300,62.55,62.55,62.44,62.44
08/23/2011,1400,62.44,62.47,62.39,62.39
08/23/2011,1500,62.38,62.46,62.38,62.46
08/23/2011,1700,62.34,62.34,61.97,62.11
08/23/2011,1800,62.11,62.42,62.09,62.40
08/23/2011,1900,62.38,62.53,62.37,62.45
08/23/2011,2000,62.46,62.51,62.18,62.21
08/23/2011,2020,62.20,62.20,62.10,62.18
08/24/2011,300,62.23,62.29,62.23,62.29
08/24/2011,400,62.38,62.49,62.38,62.38
08/24/2011,500,62.29,62.29,62.17,62.23
08/24/2011,600,62.17,62.20,62.16,62.20
08/24/2011,800,62.23,62.26,62.23,62.26
08/24/2011,900,62.21,62.25,62.21,62.24
08/24/2011,1000,62.20,62.21,62.18,62.21
08/24/2011,1100,62.22,62.29,62.17,62.27
08/24/2011,1200,62.23,62.26,62.11,62.11
08/24/2011,1300,62.09,62.19,62.09,62.12
08/24/2011,1400,62.16,62.18,62.16,62.16
08/24/2011,1500,62.14,62.14,62.14,62.14
08/24/2011,1700,62.24,62.63,62.15,62.44
08/24/2011,1800,62.41,62.56,62.29,62.29
08/24/2011,1900,62.27,62.48,62.12,62.46
08/24/2011,2000,62.44,62.52,62.40,62.46
08/24/2011,2020,62.43,62.45,62.29,62.34
08/25/2011,400,62.33,62.34,62.06,62.06
08/25/2011,500,62.07,62.10,62.00,62.10
08/25/2011,700,62.06,62.19,62.06,62.19
08/25/2011,800,62.25,62.25,62.24,62.24
08/25/2011,900,62.19,62.21,62.19,62.21
08/25/2011,1000,62.28,62.28,62.22,62.22
08/25/2011,1100,62.23,62.23,62.03,62.03
08/25/2011,1200,62.04,62.05,61.98,62.01
08/25/2011,1300,61.96,61.96,61.79,61.88
08/25/2011,1400,61.91,61.97,61.91,61.97
08/25/2011,1500,61.99,62.04,61.99,62.03
08/25/2011,1700,61.96,62.04,61.85,62.03
08/25/2011,1800,62.03,62.24,62.02,62.22
08/25/2011,1900,62.23,62.39,62.14,62.30
08/25/2011,2000,62.29,62.34,62.09,62.11
08/25/2011,2020,62.11,62.12,62.01,62.03
08/26/2011,300,62.14,62.19,62.14,62.19
08/26/2011,400,62.19,62.24,62.14,62.14
08/26/2011,500,62.09,62.10,61.95,61.97
08/26/2011,600,61.94,61.94,61.94,61.94
08/26/2011,700,62.01,62.01,62.01,62.01
08/26/2011,800,61.98,62.01,61.95,61.95
08/26/2011,1000,62.05,62.15,62.05,62.12
08/26/2011,1100,62.15,62.15,62.11,62.15
08/26/2011,1200,62.14,62.14,62.04,62.04
08/26/2011,1300,62.02,62.03,62.02,62.03
08/26/2011,1400,62.00,62.03,61.95,61.95
08/26/2011,1500,61.99,61.99,61.89,61.89
08/26/2011,1700,62.01,62.19,61.87,61.93
08/26/2011,1800,61.94,62.20,61.94,62.18
08/26/2011,1900,62.19,63.15,62.18,62.79
08/26/2011,2000,62.81,62.99,62.79,62.91
08/26/2011,2020,62.91,63.14,62.80,63.14
08/29/2011,300,63.23,63.35,63.23,63.35
08/29/2011,400,63.34,63.34,63.16,63.16
08/29/2011,500,63.23,63.26,63.23,63.26
08/29/2011,600,63.20,63.23,63.20,63.20
08/29/2011,700,63.19,63.19,63.19,63.19
08/29/2011,800,63.21,63.21,63.15,63.15
08/29/2011,900,63.42,63.42,63.42,63.42
08/29/2011,1000,63.47,63.49,63.34,63.47
08/29/2011,1100,63.45,63.57,63.45,63.55
08/29/2011,1200,63.52,63.60,63.51,63.59
08/29/2011,1300,63.59,63.60,63.52,63.55
08/29/2011,1400,63.52,63.52,63.46,63.46
08/29/2011,1500,63.51,63.51,63.49,63.49
08/29/2011,1700,63.55,63.74,63.53,63.71
08/29/2011,1800,63.73,64.22,63.70,64.05
08/29/2011,1900,64.04,64.19,64.00,64.06
08/29/2011,2000,64.04,64.19,64.04,64.16
08/29/2011,2020,64.18,64.59,64.14,64.45
08/30/2011,400,64.15,64.15,64.02,64.02
08/30/2011,900,64.11,64.14,64.11,64.14
08/30/2011,1000,64.14,64.25,64.13,64.20
08/30/2011,1100,64.22,64.22,64.11,64.11
08/30/2011,1200,64.06,64.10,64.06,64.08
08/30/2011,1300,64.06,64.12,64.06,64.12
08/30/2011,1400,64.09,64.10,64.09,64.10
08/30/2011,1500,64.07,64.07,64.07,64.07
08/30/2011,1700,64.30,64.96,64.21,64.94
08/30/2011,1800,64.89,65.06,64.50,64.53
08/30/2011,1900,64.55,64.66,64.41,64.61
08/30/2011,2000,64.62,64.79,64.54,64.76
08/30/2011,2020,64.74,64.89,64.71,64.78
08/31/2011,300,64.68,64.75,64.68,64.70
08/31/2011,400,64.68,64.84,64.68,64.84
08/31/2011,500,64.84,64.87,64.83,64.87
08/31/2011,600,64.87,64.90,64.87,64.89
08/31/2011,700,64.82,64.82,64.82,64.82
08/31/2011,800,64.86,64.91,64.82,64.82
08/31/2011,900,64.80,64.80,64.75,64.75
08/31/2011,1000,64.73,64.79,64.73,64.74
08/31/2011,1100,64.79,64.79,64.78,64.78
08/31/2011,1200,64.69,64.72,64.57,64.57
08/31/2011,1300,64.55,64.56,64.53,64.56
08/31/2011,1400,64.49,64.54,64.49,64.49
08/31/2011,1500,64.49,64.51,64.49,64.51
08/31/2011,1700,64.57,64.89,64.56,64.86
08/31/2011,1800,64.81,65.20,64.79,64.99
08/31/2011,1900,64.99,65.04,64.93,64.98
08/31/2011,2000,64.96,65.08,64.90,64.93
08/31/2011,2020,64.93,65.00,64.85,64.98
09/01/2011,400,64.91,64.91,64.78,64.78
09/01/2011,500,64.77,64.79,64.75,64.77
09/01/2011,600,64.77,64.88,64.75,64.79
09/01/2011,700,64.81,64.81,64.81,64.81
09/01/2011,800,64.83,64.83,64.78,64.78
09/01/2011,900,64.70,64.72,64.69,64.69
09/01/2011,1000,64.65,64.65,64.59,64.59
09/01/2011,1100,64.61,64.61,64.55,64.55
09/01/2011,1200,64.55,64.55,64.54,64.54
09/01/2011,1300,64.56,64.56,64.46,64.47
09/01/2011,1400,64.49,64.58,64.48,64.52
09/01/2011,1500,64.58,64.61,64.58,64.61
09/01/2011,1700,64.79,64.91,64.55,64.88
09/01/2011,1800,64.91,64.98,64.77,64.94
09/01/2011,1900,64.93,65.14,64.85,64.91
09/01/2011,2000,64.89,64.89,64.49,64.58
09/01/2011,2020,64.57,64.63,64.25,64.36
09/02/2011,300,64.40,64.40,64.40,64.40
09/02/2011,400,64.43,64.63,64.43,64.61
09/02/2011,500,64.64,64.64,64.57,64.61
09/02/2011,600,64.62,64.62,64.62,64.62
09/02/2011,700,64.62,64.62,64.62,64.62
09/02/2011,800,64.64,64.64,64.64,64.64
09/02/2011,900,64.71,64.77,64.71,64.71
09/02/2011,1000,64.76,64.76,64.72,64.73
09/02/2011,1100,64.74,64.74,64.74,64.74
09/02/2011,1200,64.80,64.80,64.76,64.77
09/02/2011,1300,64.77,64.77,64.70,64.71
09/02/2011,1400,64.74,64.74,64.56,64.63
09/02/2011,1500,64.52,64.59,64.42,64.53
09/02/2011,1700,64.27,64.67,64.25,64.31
09/02/2011,1800,64.30,64.73,64.30,64.58
09/02/2011,1900,64.60,64.67,64.44,64.52
09/02/2011,2000,64.52,64.54,64.20,64.35
09/02/2011,2020,64.37,64.37,64.12,64.26
09/06/2011,300,63.70,63.74,63.50,63.74
09/06/2011,400,63.68,63.96,63.68,63.95
09/06/2011,500,63.90,63.90,63.53,63.54
09/06/2011,600,63.64,63.67,63.59,63.62
09/06/2011,700,63.59,63.59,63.53,63.57
09/06/2011,800,63.52,63.68,63.50,63.68
09/06/2011,900,63.67,63.77,63.65,63.77
09/06/2011,1000,63.76,63.79,63.70,63.77
09/06/2011,1100,63.77,63.93,63.76,63.78
09/06/2011,1200,63.76,63.89,63.76,63.79
09/06/2011,1300,63.71,63.79,63.70,63.79
09/06/2011,1400,63.80,63.80,63.70,63.75
09/06/2011,1500,63.80,63.81,63.80,63.81
09/06/2011,1700,63.75,63.85,63.60,63.72
09/06/2011,1800,63.74,63.77,63.19,63.63
09/06/2011,1900,63.64,63.64,63.48,63.50
09/06/2011,2000,63.49,63.81,63.44,63.80
09/06/2011,2020,63.82,64.09,63.80,63.97
09/07/2011,300,64.13,64.13,64.12,64.12
09/07/2011,400,64.16,64.24,64.09,64.16
09/07/2011,500,64.19,64.37,64.17,64.37
09/07/2011,600,64.37,64.45,64.31,64.44
09/07/2011,700,64.44,64.47,64.44,64.47
09/07/2011,800,64.42,64.47,64.38,64.47
09/07/2011,900,64.50,64.55,64.45,64.55
09/07/2011,1000,64.53,64.58,64.50,64.55
09/07/2011,1100,64.57,64.57,64.55,64.55
09/07/2011,1200,64.55,64.55,64.47,64.47
09/07/2011,1300,64.43,64.58,64.43,64.51
09/07/2011,1400,64.50,64.55,64.48,64.54
09/07/2011,1500,64.54,64.57,64.54,64.54
09/07/2011,1700,64.60,64.66,64.32,64.44
09/07/2011,1800,64.44,64.49,64.31,64.38
09/07/2011,1900,64.38,64.56,64.25,64.46
09/07/2011,2000,64.49,64.57,64.33,64.40
09/07/2011,2020,64.40,64.54,64.39,64.52
09/08/2011,300,64.60,64.60,64.57,64.57
09/08/2011,400,64.58,64.58,64.39,64.44
09/08/2011,500,64.50,64.54,64.50,64.54
09/08/2011,600,64.59,64.76,64.59,64.64
09/08/2011,700,64.63,64.65,64.61,64.64
09/08/2011,800,64.64,64.64,64.64,64.64
09/08/2011,900,64.64,64.68,64.55,64.55
09/08/2011,1000,64.57,64.57,64.34,64.38
09/08/2011,1100,64.37,64.43,64.33,64.43
09/08/2011,1300,64.27,64.34,64.27,64.29
09/08/2011,1400,64.33,64.34,64.17,64.17
09/08/2011,1500,64.17,64.21,64.05,64.21
09/08/2011,1700,64.45,64.61,64.26,64.60
09/08/2011,1800,64.62,64.62,64.17,64.28
09/08/2011,1900,64.23,64.30,64.17,64.29
09/08/2011,2000,64.29,64.29,64.05,64.10
09/08/2011,2020,64.12,64.33,64.11,64.22
09/09/2011,400,64.41,64.59,64.40,64.55
09/09/2011,500,64.56,64.56,64.51,64.53
09/09/2011,600,64.54,64.55,64.54,64.55
09/09/2011,700,64.54,64.54,64.54,64.54
09/09/2011,800,64.54,64.54,64.50,64.50
09/09/2011,900,64.47,64.59,64.47,64.59
09/09/2011,1000,64.59,64.59,64.53,64.57
09/09/2011,1100,64.55,64.60,64.55,64.58
09/09/2011,1200,64.61,64.65,64.56,64.60
09/09/2011,1300,64.55,64.60,64.52,64.52
09/09/2011,1400,64.50,64.50,64.39,64.39
09/09/2011,1500,64.36,64.40,64.35,64.40
09/09/2011,1700,64.20,64.52,64.00,64.35
09/09/2011,1800,64.36,64.40,64.07,64.08
09/09/2011,1900,64.10,64.29,64.04,64.28
09/09/2011,2000,64.32,64.63,64.23,64.50
09/09/2011,2020,64.51,64.87,64.47,64.82
09/12/2011,300,64.87,64.87,64.86,64.87
09/12/2011,400,64.87,64.88,64.82,64.82
09/12/2011,500,64.82,64.82,64.82,64.82
09/12/2011,600,64.85,64.88,64.85,64.88
09/12/2011,700,64.87,64.87,64.87,64.87
09/12/2011,800,64.85,64.86,64.85,64.86
09/12/2011,900,64.82,64.86,64.82,64.85
09/12/2011,1000,64.76,64.76,64.70,64.70
09/12/2011,1100,64.76,64.86,64.75,64.86
09/12/2011,1200,64.86,64.86,64.77,64.77
09/12/2011,1300,64.79,64.79,64.62,64.62
09/12/2011,1400,64.64,64.70,64.64,64.68
09/12/2011,1500,64.70,64.73,64.69,64.69
09/12/2011,1700,64.46,64.46,63.89,64.08
09/12/2011,1800,64.06,64.09,63.61,63.66
09/12/2011,1900,63.66,64.03,63.60,63.70
09/12/2011,2000,63.70,63.81,63.60,63.67
09/12/2011,2020,63.68,63.79,63.59,63.68
09/13/2011,300,63.87,63.87,63.85,63.87
09/13/2011,400,63.95,63.95,63.78,63.79
09/13/2011,500,63.76,63.77,63.76,63.77
09/13/2011,600,63.73,63.73,63.73,63.73
09/13/2011,700,63.73,63.75,63.72,63.75
09/13/2011,800,63.74,63.75,63.61,63.61
09/13/2011,900,63.71,63.72,63.65,63.65
09/13/2011,1000,63.61,63.61,63.46,63.53
09/13/2011,1100,63.50,63.55,63.19,63.43
09/13/2011,1200,63.44,63.54,63.39,63.54
09/13/2011,1300,63.54,63.54,63.52,63.53
09/13/2011,1400,63.56,63.57,63.43,63.45
09/13/2011,1500,63.55,63.55,63.50,63.50
09/13/2011,1700,63.61,63.95,63.37,63.60
09/13/2011,1800,63.57,63.58,63.19,63.21
09/13/2011,1900,63.21,63.51,63.07,63.39
09/13/2011,2000,63.41,63.55,63.37,63.52
09/13/2011,2020,63.53,63.78,63.45,63.77
09/14/2011,300,63.64,63.70,63.59,63.70
09/14/2011,400,63.73,63.82,63.62,63.62
09/14/2011,500,63.56,63.59,63.49,63.51
09/14/2011,600,63.47,63.47,63.15,63.18
09/14/2011,700,63.27,63.28,63.25,63.28
09/14/2011,800,63.25,63.26,63.02,63.18
09/14/2011,900,63.14,63.25,63.06,63.14
09/14/2011,1000,63.17,63.26,63.17,63.26
09/14/2011,1100,63.24,63.26,63.11,63.26
09/14/2011,1200,63.28,63.41,63.24,63.41
09/14/2011,1300,63.51,63.51,63.43,63.43
09/14/2011,1400,63.52,63.52,63.39,63.42
09/14/2011,1500,63.48,63.52,63.47,63.52
09/14/2011,1700,63.51,63.70,63.29,63.35
09/14/2011,1800,63.34,63.40,63.27,63.33
09/14/2011,1900,63.34,63.39,63.22,63.26
09/14/2011,2000,63.27,63.36,63.24,63.31
09/14/2011,2020,63.32,63.35,63.14,63.14
09/15/2011,300,63.31,63.35,63.22,63.35
09/15/2011,400,63.29,63.35,63.13,63.13
09/15/2011,500,63.26,63.36,63.22,63.31
09/15/2011,600,63.33,63.36,63.33,63.36
09/15/2011,700,63.32,63.32,63.32,63.32
09/15/2011,900,63.25,63.26,63.25,63.26
09/15/2011,1000,63.27,63.27,63.27,63.27
09/15/2011,1100,63.30,63.36,63.30,63.30
09/15/2011,1200,63.30,63.35,63.28,63.31
09/15/2011,1300,63.26,63.35,63.24,63.30
09/15/2011,1400,63.27,63.32,63.12,63.28
09/15/2011,1500,63.34,63.38,63.33,63.36
09/15/2011,1700,63.41,63.43,62.67,62.76
09/15/2011,1800,62.74,62.78,62.60,62.66
09/15/2011,1900,62.65,62.77,62.44,62.70
09/15/2011,2000,62.70,62.72,62.41,62.44
09/15/2011,2020,62.46,62.76,62.44,62.75
09/16/2011,300,62.74,62.77,62.70,62.77
09/16/2011,400,62.75,62.85,62.75,62.79
09/16/2011,500,62.82,62.84,62.81,62.83
09/16/2011,600,62.82,62.88,62.82,62.86
09/16/2011,700,62.86,62.90,62.86,62.86
09/16/2011,800,62.86,62.87,62.81,62.82
09/16/2011,900,62.79,62.85,62.79,62.81
09/16/2011,1000,62.89,62.96,62.89,62.96
09/16/2011,1100,62.94,62.94,62.89,62.89
09/16/2011,1200,62.87,62.87,62.82,62.82
09/16/2011,1300,62.84,62.90,62.84,62.89
09/16/2011,1400,62.89,62.91,62.88,62.91
09/16/2011,1500,62.91,62.92,62.89,62.89
09/16/2011,1700,62.78,62.85,62.61,62.74
09/16/2011,1800,62.74,62.75,62.36,62.72
09/16/2011,1900,62.72,62.73,62.60,62.63
09/16/2011,2000,62.61,62.79,62.52,62.74
09/16/2011,2020,62.75,62.88,62.69,62.79
09/19/2011,300,62.73,62.74,62.58,62.64
09/19/2011,400,62.67,62.67,62.48,62.48
09/19/2011,500,62.47,62.48,62.41,62.46
09/19/2011,600,62.46,62.51,62.38,62.46
09/19/2011,700,62.39,62.43,62.39,62.43
09/19/2011,800,62.43,62.43,62.38,62.38
09/19/2011,900,62.37,62.40,62.31,62.31
09/19/2011,1000,62.30,62.36,62.26,62.31
09/19/2011,1100,62.33,62.36,62.32,62.36
09/19/2011,1200,62.35,62.36,62.31,62.34
09/19/2011,1300,62.37,62.38,62.32,62.36
09/19/2011,1400,62.35,62.38,62.35,62.36
09/19/2011,1500,62.35,62.36,62.32,62.32
09/19/2011,1700,62.16,62.19,61.51,61.63
09/19/2011,1800,61.63,61.90,61.55,61.86
09/19/2011,1900,61.87,61.92,61.77,61.81
09/19/2011,2000,61.81,61.83,61.64,61.64
09/19/2011,2020,61.64,62.06,61.64,61.88
09/20/2011,300,62.10,62.16,62.03,62.16
09/20/2011,400,62.17,62.33,62.17,62.27
09/20/2011,500,62.27,62.27,62.09,62.21
09/20/2011,600,62.19,62.32,62.19,62.32
09/20/2011,700,62.29,62.30,62.29,62.30
09/20/2011,800,62.23,62.26,62.18,62.22
09/20/2011,900,62.21,62.25,62.17,62.23
09/20/2011,1000,62.15,62.26,62.08,62.08
09/20/2011,1100,62.14,62.29,62.14,62.25
09/20/2011,1200,62.25,62.32,62.25,62.29
09/20/2011,1300,62.29,62.35,62.28,62.34
09/20/2011,1400,62.34,62.34,62.25,62.31
09/20/2011,1500,62.31,62.32,62.25,62.26
09/20/2011,1700,62.30,62.30,62.12,62.20
09/20/2011,1800,62.23,62.27,61.94,61.99
09/20/2011,1900,61.98,62.03,61.80,61.83
09/20/2011,2000,61.85,61.87,61.68,61.69
09/20/2011,2020,61.70,61.77,61.66,61.72
09/21/2011,300,61.69,61.77,61.69,61.72
09/21/2011,400,61.72,61.76,61.61,61.71
09/21/2011,500,61.71,61.86,61.60,61.86
09/21/2011,600,61.87,61.96,61.87,61.96
09/21/2011,700,61.92,61.92,61.92,61.92
09/21/2011,800,61.94,61.94,61.91,61.91
09/21/2011,900,61.92,61.93,61.86,61.91
09/21/2011,1000,61.93,61.94,61.79,61.90
09/21/2011,1100,61.94,61.94,61.91,61.91
09/21/2011,1200,61.89,61.89,61.89,61.89
09/21/2011,1300,61.87,61.87,61.87,61.87
09/21/2011,1400,61.90,61.90,61.86,61.90
09/21/2011,1500,61.84,61.89,61.84,61.89
09/21/2011,1700,61.68,61.89,61.57,61.79
09/21/2011,1800,61.79,61.80,61.54,61.54
09/21/2011,1900,61.52,61.61,61.39,61.49
09/21/2011,2000,61.51,61.55,61.40,61.40
09/21/2011,2020,61.39,61.46,61.16,61.31
09/22/2011,300,61.29,61.29,61.08,61.08
09/22/2011,400,61.08,61.27,60.97,61.18
09/22/2011,500,61.25,61.28,61.08,61.13
09/22/2011,600,61.14,61.16,61.05,61.06
09/22/2011,800,61.05,61.11,61.03,61.04
09/22/2011,900,61.01,61.01,60.87,60.88
09/22/2011,1000,60.87,60.87,60.81,60.86
09/22/2011,1100,60.86,60.88,60.53,60.56
09/22/2011,1200,60.57,60.62,60.31,60.42
09/22/2011,1300,60.42,60.60,60.42,60.55
09/22/2011,1400,60.56,60.56,60.32,60.32
09/22/2011,1500,60.30,60.30,60.14,60.25
09/22/2011,1700,60.10,60.29,59.80,60.15
09/22/2011,1800,60.16,60.27,60.14,60.17
09/22/2011,1900,60.18,60.28,60.00,60.27
09/22/2011,2000,60.26,60.27,60.08,60.21
09/22/2011,2020,60.19,60.24,59.90,59.97
09/23/2011,300,59.87,60.17,59.86,60.10
09/23/2011,400,60.08,60.08,59.86,59.93
09/23/2011,500,59.89,59.97,59.85,59.93
09/23/2011,600,59.93,59.95,59.84,59.87
09/23/2011,800,59.99,59.99,58.98,59.09
09/23/2011,900,59.09,59.09,58.05,58.92
09/23/2011,1000,58.97,59.33,58.80,59.31
09/23/2011,1100,59.31,59.43,59.31,59.43
09/23/2011,1200,59.41,59.75,59.39,59.58
09/23/2011,1300,59.70,59.70,59.11,59.13
09/23/2011,1400,59.17,59.21,59.00,59.06
09/23/2011,1500,59.06,59.11,59.02,59.05
09/23/2011,1700,59.24,59.49,59.04,59.41
09/23/2011,1800,59.41,59.68,59.21,59.37
09/23/2011,1900,59.36,59.52,59.19,59.23
09/23/2011,2000,59.24,59.25,58.82,59.04
09/23/2011,2020,59.03,59.05,58.66,58.89
09/26/2011,300,58.99,59.02,58.88,58.97
09/26/2011,400,59.04,59.04,58.74,58.96
09/26/2011,500,58.93,59.01,58.88,58.90
09/26/2011,600,58.89,58.96,58.73,58.74
09/26/2011,700,58.77,58.77,58.68,58.69
09/26/2011,800,58.66,58.66,58.14,58.14
09/26/2011,900,58.09,58.09,57.22,57.37
09/26/2011,1000,57.37,57.89,57.35,57.86
09/26/2011,1100,57.85,58.23,57.85,58.22
09/26/2011,1200,58.27,58.35,57.99,58.09
09/26/2011,1300,58.07,58.34,58.07,58.29
09/26/2011,1400,58.39,58.40,58.23,58.29
09/26/2011,1500,58.21,58.27,58.19,58.27
09/26/2011,1700,57.97,58.08,57.54,58.08
09/26/2011,1800,58.03,58.83,57.99,58.80
09/26/2011,1900,58.80,58.82,58.38,58.50
09/26/2011,2000,58.45,58.83,58.36,58.78
09/26/2011,2020,58.77,58.91,58.68,58.76
09/27/2011,300,58.80,58.84,58.67,58.67
09/27/2011,400,58.65,58.89,58.65,58.81
09/27/2011,500,58.81,58.87,58.79,58.87
09/27/2011,600,58.87,58.89,58.78,58.88
09/27/2011,700,58.76,58.76,58.76,58.76
09/27/2011,800,58.73,58.78,58.71,58.78
09/27/2011,900,58.88,58.94,58.86,58.91
09/27/2011,1000,58.92,58.92,58.91,58.91
09/27/2011,1100,59.03,59.05,58.96,58.99
09/27/2011,1200,58.99,59.07,58.99,59.00
09/27/2011,1300,59.03,59.10,58.99,59.08
09/27/2011,1400,59.11,59.19,59.11,59.18
09/27/2011,1500,59.15,59.17,59.12,59.13
09/27/2011,1700,59.28,59.42,59.18,59.30
09/27/2011,1800,59.29,59.33,59.17,59.20
09/27/2011,1900,59.19,59.20,58.84,59.10
09/27/2011,2000,59.08,59.13,58.93,59.12
09/27/2011,2020,59.13,59.33,58.98,59.00
09/28/2011,300,58.71,58.75,58.59,58.61
09/28/2011,400,58.62,58.62,58.48,58.51
09/28/2011,500,58.50,58.55,58.44,58.44
09/28/2011,600,58.51,58.58,58.40,58.58
09/28/2011,700,58.59,58.59,58.48,58.48
09/28/2011,800,58.50,58.50,58.29,58.37
09/28/2011,900,58.46,58.61,58.41,58.61
09/28/2011,1000,58.59,58.78,58.59,58.75
09/28/2011,1100,58.71,58.77,58.66,58.77
09/28/2011,1200,58.79,59.07,58.78,59.07
09/28/2011,1300,59.10,59.12,59.07,59.11
09/28/2011,1400,59.07,59.07,58.95,58.95
09/28/2011,1500,58.89,58.89,58.88,58.88
09/28/2011,1700,58.86,58.86,58.33,58.58
09/28/2011,1800,58.57,58.66,58.45,58.49
09/28/2011,1900,58.46,58.60,58.07,58.20
09/28/2011,2000,58.20,58.23,57.72,57.83
09/28/2011,2020,57.80,58.03,57.71,57.76
09/29/2011,300,57.49,57.49,57.26,57.33
09/29/2011,400,57.32,57.41,57.15,57.39
09/29/2011,500,57.36,57.56,57.34,57.41
09/29/2011,600,57.40,57.47,57.29,57.47
09/29/2011,700,57.53,57.73,57.53,57.57
09/29/2011,800,57.65,57.79,57.65,57.70
09/29/2011,900,57.64,57.64,57.64,57.64
09/29/2011,1000,57.87,58.04,57.76,57.97
09/29/2011,1100,57.98,58.03,57.97,57.97
09/29/2011,1200,57.97,57.97,57.92,57.92
09/29/2011,1300,57.98,57.98,57.94,57.94
09/29/2011,1400,57.92,57.92,57.69,57.71
09/29/2011,1500,57.78,57.81,57.78,57.81
09/29/2011,1700,57.90,58.33,57.90,58.09
09/29/2011,1800,58.09,58.52,58.05,58.16
09/29/2011,1900,58.17,58.25,58.08,58.12
09/29/2011,2000,58.11,58.26,58.07,58.23
09/29/2011,2020,58.23,58.27,58.06,58.09
09/30/2011,300,58.07,58.13,58.05,58.05
09/30/2011,400,58.01,58.19,58.01,58.19
09/30/2011,500,58.19,58.31,58.19,58.22
09/30/2011,600,58.25,58.32,58.16,58.17
09/30/2011,700,58.17,58.25,58.17,58.20
09/30/2011,800,58.19,58.35,58.19,58.31
09/30/2011,900,58.33,58.43,58.28,58.43
09/30/2011,1000,58.41,58.43,58.22,58.31
09/30/2011,1100,58.29,58.29,58.15,58.29
09/30/2011,1200,58.29,58.29,58.05,58.05
09/30/2011,1300,58.05,58.19,57.95,57.96
09/30/2011,1400,57.96,57.98,57.68,57.76
09/30/2011,1500,57.75,57.88,57.71,57.81
09/30/2011,1700,57.10,57.19,56.10,56.18
09/30/2011,1800,56.15,56.62,56.15,56.41
09/30/2011,1900,56.41,56.55,56.35,56.49
09/30/2011,2000,56.48,56.65,56.46,56.58
09/30/2011,2020,56.58,56.59,56.15,56.15
10/03/2011,300,56.10,56.11,56.07,56.08
10/03/2011,400,56.10,56.11,55.91,55.95
10/03/2011,500,55.93,56.06,55.84,55.98
10/03/2011,600,55.95,55.97,55.74,55.74
10/03/2011,700,55.74,55.89,55.73,55.87
10/03/2011,800,55.86,55.88,55.73,55.81
10/03/2011,900,55.76,55.84,55.65,55.82
10/03/2011,1000,55.83,56.00,55.80,55.98
10/03/2011,1100,55.99,56.16,55.99,56.09
10/03/2011,1200,56.09,56.09,55.91,55.92
10/03/2011,1300,55.92,56.04,55.84,56.01
10/03/2011,1400,56.02,56.04,55.97,56.01
10/03/2011,1500,56.01,56.05,55.96,55.96
10/03/2011,1700,55.90,56.16,55.66,55.87
10/03/2011,1800,55.87,56.24,55.77,56.11
10/03/2011,1900,56.11,56.11,55.79,56.02
10/03/2011,2000,56.03,56.03,55.64,55.79
10/03/2011,2020,55.78,56.05,55.76,55.79
10/04/2011,300,55.84,55.98,55.80,55.92
10/04/2011,400,55.91,55.98,55.79,55.94
10/04/2011,500,55.95,55.98,55.82,55.85
10/04/2011,600,55.82,55.92,55.82,55.83
10/04/2011,700,55.82,55.88,55.80,55.87
10/04/2011,800,55.88,55.91,55.85,55.88
10/04/2011,900,55.88,56.00,55.87,55.87
10/04/2011,1000,55.86,55.91,55.72,55.75
10/04/2011,1100,55.74,55.82,55.72,55.73
10/04/2011,1200,55.73,55.81,55.65,55.68
10/04/2011,1300,55.68,55.69,55.61,55.63
10/04/2011,1400,55.63,55.66,55.52,55.53
10/04/2011,1500,55.53,55.53,55.41,55.44
10/04/2011,1700,55.33,55.71,54.96,55.27
10/04/2011,1800,55.28,55.53,55.06,55.17
10/04/2011,1900,55.18,55.36,55.09,55.28
10/04/2011,2000,55.30,55.46,55.19,55.19
10/04/2011,2020,55.21,55.45,55.01,55.31
10/05/2011,300,55.47,55.57,55.47,55.53
10/05/2011,400,55.52,55.58,55.46,55.48
10/05/2011,500,55.50,55.52,55.49,55.51
10/05/2011,600,55.51,55.67,55.49,55.67
10/05/2011,700,55.67,55.84,55.61,55.62
10/05/2011,800,55.62,55.63,55.49,55.54
10/05/2011,900,55.54,55.63,55.52,55.60
10/05/2011,1000,55.60,55.73,55.59,55.61
10/05/2011,1100,55.61,55.72,55.58,55.66
10/05/2011,1200,55.66,55.70,55.45,55.48
10/05/2011,1300,55.47,55.61,55.45,55.61
10/05/2011,1400,55.62,55.66,55.61,55.63
10/05/2011,1500,55.65,55.74,55.64,55.70
10/05/2011,1700,55.59,55.69,55.18,55.25
10/05/2011,1800,55.26,55.44,54.95,55.26
10/05/2011,1900,55.27,55.43,55.23,55.30
10/05/2011,2000,55.31,55.57,55.29,55.48
10/05/2011,2020,55.47,55.57,55.29,55.35
10/06/2011,300,55.27,55.38,55.26,55.33
10/06/2011,400,55.33,55.35,55.15,55.28
10/06/2011,500,55.25,55.41,55.23,55.29
10/06/2011,600,55.25,55.25,55.06,55.07
10/06/2011,700,55.13,55.18,55.13,55.15
10/06/2011,800,55.15,55.19,55.13,55.17
10/06/2011,900,55.16,55.32,55.11,55.27
10/06/2011,1000,55.26,55.61,55.26,55.61
10/06/2011,1100,55.61,56.05,55.57,55.88
10/06/2011,1200,55.89,55.94,55.80,55.92
10/06/2011,1300,55.90,55.94,55.75,55.75
10/06/2011,1400,55.81,55.91,55.62,55.71
10/06/2011,1500,55.71,55.75,55.61,55.75
10/06/2011,1700,55.62,55.79,55.25,55.27
10/06/2011,1800,55.27,55.43,55.15,55.32
10/06/2011,1900,55.32,55.37,55.25,55.29
10/06/2011,2000,55.29,55.83,55.27,55.83
10/06/2011,2020,55.83,55.83,55.27,55.27
10/07/2011,300,55.21,55.31,55.16,55.18
10/07/2011,400,55.19,55.21,55.02,55.15
10/07/2011,500,55.15,55.23,55.10,55.16
10/07/2011,600,55.16,55.37,55.09,55.35
10/07/2011,700,55.35,55.35,55.27,55.27
10/07/2011,800,55.27,55.35,55.25,55.28
10/07/2011,900,55.22,55.39,55.19,55.35
10/07/2011,1000,55.35,55.50,55.14,55.37
10/07/2011,1100,55.40,55.55,55.39,55.44
10/07/2011,1200,55.44,55.48,55.29,55.32
10/07/2011,1300,55.32,55.38,55.26,55.27
10/07/2011,1400,55.30,55.35,55.19,55.21
10/07/2011,1500,55.20,55.25,55.07,55.09
10/07/2011,1700,55.20,55.70,55.20,55.54
10/07/2011,1800,55.55,55.60,55.34,55.53
10/07/2011,1900,55.55,55.58,55.11,55.26
10/07/2011,2000,55.26,55.51,55.22,55.41
10/07/2011,2020,55.40,55.49,55.20,55.35
10/10/2011,300,55.62,55.84,55.57,55.84
10/10/2011,400,55.79,56.60,55.79,56.25
10/10/2011,500,56.24,56.28,56.06,56.20
10/10/2011,600,56.19,56.29,56.09,56.17
10/10/2011,700,56.19,56.24,56.08,56.09
10/10/2011,800,56.12,56.34,56.08,56.13
10/10/2011,900,56.13,56.24,56.01,56.16
10/10/2011,1000,56.15,56.32,56.10,56.32
10/10/2011,1100,56.32,56.34,56.17,56.32
10/10/2011,1200,56.30,56.32,56.22,56.29
10/10/2011,1300,56.27,56.33,56.27,56.29
10/10/2011,1400,56.29,56.36,56.27,56.35
10/10/2011,1500,56.35,56.35,56.31,56.33
10/10/2011,1700,56.50,56.70,56.37,56.42
10/10/2011,1800,56.42,56.48,56.37,56.39
10/10/2011,1900,56.39,56.42,56.26,56.27
10/10/2011,2000,56.27,56.28,56.07,56.12
10/10/2011,2020,56.12,56.25,56.03,56.19
10/11/2011,300,56.26,56.30,56.15,56.26
10/11/2011,400,56.27,56.70,56.27,56.50
10/11/2011,500,56.51,56.66,56.43,56.50
10/11/2011,600,56.49,56.54,56.44,56.50
10/11/2011,700,56.50,56.52,56.47,56.50
10/11/2011,800,56.50,56.51,56.30,56.36
10/11/2011,900,56.35,56.35,56.06,56.10
10/11/2011,1000,56.10,56.20,56.06,56.11
10/11/2011,1100,56.11,56.11,55.93,55.96
10/11/2011,1200,55.95,56.02,55.94,56.01
10/11/2011,1300,56.02,56.49,55.97,56.47
10/11/2011,1400,56.45,56.65,56.39,56.44
10/11/2011,1500,56.43,56.55,56.39,56.55
10/11/2011,1700,56.55,56.80,56.37,56.71
10/11/2011,1800,56.71,57.77,56.65,57.63
10/11/2011,1900,57.64,58.39,57.55,58.30
10/11/2011,2000,58.30,58.66,58.05,58.40
10/11/2011,2020,58.42,58.63,58.26,58.29
10/12/2011,300,58.14,58.17,57.93,57.95
10/12/2011,400,57.95,58.11,57.21,57.79
10/12/2011,500,57.79,57.95,57.77,57.85
10/12/2011,600,57.86,58.12,57.85,58.07
10/12/2011,700,58.08,58.20,58.04,58.16
10/12/2011,800,58.13,58.19,58.03,58.05
10/12/2011,900,58.08,58.25,58.01,58.20
10/12/2011,1000,58.20,58.23,58.06,58.10
10/12/2011,1100,58.10,58.24,58.07,58.12
10/12/2011,1200,58.14,58.38,58.14,58.36
10/12/2011,1300,58.35,58.37,58.29,58.37
10/12/2011,1400,58.37,58.39,58.33,58.38
10/12/2011,1500,58.37,58.40,58.36,58.37
10/12/2011,1700,58.56,58.59,57.88,58.22
10/12/2011,1800,58.22,58.33,57.99,58.01
10/12/2011,1900,58.00,58.15,57.73,58.14
10/12/2011,2000,58.14,58.22,57.89,58.04
10/12/2011,2020,58.06,58.17,58.01,58.01
10/13/2011,300,57.99,58.02,57.91,57.91
10/13/2011,400,57.93,58.14,57.87,57.90
10/13/2011,500,57.87,57.98,57.85,57.85
10/13/2011,600,57.86,57.95,57.85,57.88
10/13/2011,700,57.92,58.05,57.91,58.02
10/13/2011,800,58.02,58.07,57.85,57.85
10/13/2011,900,57.88,58.01,57.82,58.01
10/13/2011,1000,57.99,58.05,57.94,58.02
10/13/2011,1100,58.01,58.03,57.74,57.83
10/13/2011,1200,57.83,57.90,57.79,57.80
10/13/2011,1300,57.81,57.85,57.75,57.81
10/13/2011,1400,57.81,57.86,57.72,57.79
10/13/2011,1500,57.78,57.80,57.61,57.67
10/13/2011,1700,57.71,57.99,57.57,57.85
10/13/2011,1800,57.85,57.98,57.63,57.72
10/13/2011,1900,57.73,57.86,57.64,57.85
10/13/2011,2000,57.85,58.45,57.84,58.29
10/13/2011,2020,58.30,58.49,58.20,58.42
10/14/2011,300,58.57,58.57,58.43,58.44
10/14/2011,400,58.45,58.46,58.28,58.31
10/14/2011,500,58.32,58.35,58.30,58.31
10/14/2011,600,58.30,58.31,58.26,58.28
10/14/2011,700,58.29,58.33,58.27,58.33
10/14/2011,800,58.30,58.38,58.27,58.33
10/14/2011,900,58.37,58.44,58.36,58.38
10/14/2011,1000,58.39,58.48,58.30,58.48
10/14/2011,1100,58.48,59.14,58.36,58.87
10/14/2011,1200,58.86,58.96,58.81,58.92
10/14/2011,1300,58.89,59.04,58.89,58.99
10/14/2011,1400,58.99,59.15,58.93,59.14
10/14/2011,1500,59.12,59.17,58.95,59.07
10/14/2011,1700,59.13,59.97,59.10,59.77
10/14/2011,1800,59.76,59.84,59.06,59.08
10/14/2011,1900,59.07,59.60,58.97,59.45
10/14/2011,2000,59.44,59.72,59.42,59.70
10/14/2011,2020,59.71,59.90,59.65,59.67
10/17/2011,300,59.41,59.59,59.36,59.45
10/17/2011,400,59.45,59.47,59.13,59.13
10/17/2011,500,59.16,59.20,59.07,59.08
10/17/2011,600,59.08,59.28,59.08,59.25
10/17/2011,700,59.25,59.26,59.21,59.21
10/17/2011,800,59.25,59.28,59.13,59.17
10/17/2011,900,59.20,59.38,59.09,59.25
10/17/2011,1000,59.25,59.48,59.25,59.48
10/17/2011,1100,59.48,59.54,59.35,59.48
10/17/2011,1200,59.46,59.51,59.05,59.06
10/17/2011,1300,59.05,59.15,58.98,59.03
10/17/2011,1400,58.99,59.13,58.86,59.06
10/17/2011,1500,59.06,59.07,58.98,59.05
10/17/2011,1700,59.06,59.23,58.92,59.18
10/17/2011,1800,59.19,59.33,59.10,59.18
10/17/2011,1900,59.20,59.20,58.81,59.03
10/17/2011,2000,59.02,59.14,58.91,58.95
10/17/2011,2020,58.94,58.96,58.80,58.83
10/18/2011,300,58.76,58.84,58.71,58.80
10/18/2011,400,58.77,58.78,58.50,58.50
10/18/2011,500,58.50,58.52,58.30,58.37
10/18/2011,600,58.38,58.44,58.32,58.44
10/18/2011,700,58.42,58.74,58.42,58.59
10/18/2011,800,58.59,58.64,58.41,58.43
10/18/2011,900,58.42,58.43,58.27,58.31
10/18/2011,1000,58.32,58.36,58.20,58.27
10/18/2011,1100,58.27,58.34,58.12,58.18
10/18/2011,1200,58.19,58.19,57.97,58.07
10/18/2011,1300,58.08,58.25,58.00,58.12
10/18/2011,1400,58.13,58.20,57.93,58.01
10/18/2011,1500,58.00,58.01,57.95,57.98
10/18/2011,1700,57.97,58.55,57.95,58.54
10/18/2011,1800,58.55,58.68,58.47,58.50
10/18/2011,1900,58.48,58.76,58.43,58.72
10/18/2011,2000,58.72,58.82,58.55,58.64
10/18/2011,2020,58.64,58.86,58.57,58.69
10/19/2011,300,58.77,58.81,58.71,58.71
10/19/2011,400,58.73,58.98,58.66,58.66
10/19/2011,500,58.66,58.75,58.65,58.73
10/19/2011,600,58.73,58.74,58.59,58.60
10/19/2011,700,58.59,58.61,58.56,58.57
10/19/2011,800,58.59,58.65,58.55,58.55
10/19/2011,900,58.55,58.69,58.45,58.68
10/19/2011,1000,58.66,58.83,58.56,58.70
10/19/2011,1100,58.71,58.81,58.61,58.72
10/19/2011,1200,58.76,59.00,58.74,58.94
10/19/2011,1300,58.94,59.04,58.92,59.00
10/19/2011,1400,59.01,59.03,58.76,58.76
10/19/2011,1500,58.76,58.83,58.72,58.73
10/19/2011,1700,58.77,58.93,58.51,58.52
10/19/2011,1800,58.50,58.52,57.85,57.91
10/19/2011,1900,57.92,58.07,57.84,57.89
10/19/2011,2000,57.88,58.07,57.63,57.64
10/19/2011,2020,57.65,57.69,57.45,57.55
10/20/2011,300,57.33,57.37,57.27,57.31
10/20/2011,400,57.31,57.33,57.13,57.14
10/20/2011,500,57.14,57.24,57.00,57.20
10/20/2011,600,57.16,57.33,57.10,57.32
10/20/2011,700,57.33,57.36,57.23,57.25
10/20/2011,800,57.25,57.25,57.02,57.04
10/20/2011,900,57.05,57.28,56.99,57.26
10/20/2011,1000,57.29,57.34,57.21,57.33
10/20/2011,1100,57.33,57.36,57.20,57.27
10/20/2011,1200,57.27,57.45,57.15,57.25
10/20/2011,1300,57.26,57.51,57.25,57.43
10/20/2011,1400,57.43,57.51,57.33,57.51
10/20/2011,1500,57.50,57.59,57.48,57.58
10/20/2011,1700,57.41,57.59,57.22,57.23
10/20/2011,1800,57.22,57.30,56.96,56.96
10/20/2011,1900,56.97,56.99,56.59,56.96
10/20/2011,2000,56.96,57.29,56.87,57.17
10/20/2011,2020,57.17,57.38,57.14,57.27
10/21/2011,300,57.44,57.54,57.43,57.54
10/21/2011,400,57.51,57.74,57.51,57.69
10/21/2011,500,57.67,57.80,57.66,57.69
10/21/2011,600,57.69,57.69,57.55,57.57
10/21/2011,700,57.58,57.62,57.55,57.59
10/21/2011,800,57.59,57.70,57.57,57.70
10/21/2011,900,57.70,57.73,57.50,57.69
10/21/2011,1000,57.69,57.72,57.57,57.65
10/21/2011,1100,57.67,57.68,57.50,57.58
10/21/2011,1200,57.56,57.62,57.47,57.61
10/21/2011,1300,57.61,57.69,57.60,57.64
10/21/2011,1400,57.65,57.89,57.62,57.80
10/21/2011,1500,57.82,57.82,57.71,57.81
10/21/2011,1700,58.07,58.42,57.71,57.82
10/21/2011,1800,57.81,57.84,57.53,57.67
10/21/2011,1900,57.66,57.68,57.34,57.38
10/21/2011,2000,57.38,57.56,57.26,57.32
10/21/2011,2020,57.33,57.36,57.20,57.23
10/24/2011,300,57.26,57.54,57.14,57.49
10/24/2011,400,57.54,57.68,57.40,57.47
10/24/2011,500,57.47,57.72,57.38,57.72
10/24/2011,600,57.64,57.72,57.58,57.68
10/24/2011,700,57.70,57.75,57.69,57.73
10/24/2011,800,57.73,58.40,57.70,58.22
10/24/2011,900,58.25,58.34,57.94,57.94
10/24/2011,1000,57.97,58.13,57.96,57.96
10/24/2011,1100,57.97,58.00,57.82,57.87
10/24/2011,1200,57.88,58.00,57.86,57.97
10/24/2011,1300,57.98,58.02,57.81,57.82
10/24/2011,1400,57.81,57.95,57.81,57.95
10/24/2011,1500,57.93,57.94,57.89,57.89
10/24/2011,1700,58.03,58.08,57.80,57.83
10/24/2011,1800,57.82,58.08,57.80,58.03
10/24/2011,1900,58.02,58.10,57.51,57.71
10/24/2011,2000,57.70,57.89,57.62,57.83
10/24/2011,2020,57.83,57.84,57.64,57.81
10/25/2011,300,57.91,57.95,57.83,57.95
10/25/2011,400,57.96,58.12,57.83,58.11
10/25/2011,500,58.07,58.12,57.82,58.06
10/25/2011,600,57.99,58.18,57.93,58.05
10/25/2011,700,58.06,58.06,58.00,58.00
10/25/2011,800,58.00,58.27,57.99,58.11
10/25/2011,900,58.11,58.21,58.06,58.15
10/25/2011,1000,58.12,58.28,58.09,58.27
10/25/2011,1100,58.27,58.29,58.14,58.22
10/25/2011,1200,58.22,58.22,58.07,58.17
10/25/2011,1300,58.17,58.40,58.16,58.34
10/25/2011,1400,58.33,58.43,58.28,58.30
10/25/2011,1500,58.30,58.32,58.21,58.30
10/25/2011,1700,57.97,58.08,57.52,57.58
10/25/2011,1800,57.58,57.86,57.52,57.82
10/25/2011,1900,57.81,57.98,57.73,57.75
10/25/2011,2000,57.75,57.78,57.48,57.64
10/25/2011,2020,57.65,57.74,57.45,57.48
10/26/2011,300,57.45,57.49,57.39,57.48
10/26/2011,400,57.49,57.64,57.47,57.52
10/26/2011,500,57.51,57.68,57.50,57.53
10/26/2011,600,57.58,57.71,57.58,57.71
10/26/2011,700,57.70,57.71,57.66,57.70
10/26/2011,800,57.67,57.87,57.67,57.83
10/26/2011,900,57.80,57.83,57.61,57.80
10/26/2011,1000,57.80,57.85,57.78,57.79
10/26/2011,1100,57.81,57.83,57.65,57.70
10/26/2011,1200,57.69,57.76,57.68,57.73
10/26/2011,1300,57.74,57.76,57.57,57.65
10/26/2011,1400,57.66,57.67,57.53,57.54
10/26/2011,1500,57.56,57.64,57.55,57.55
10/26/2011,1700,57.59,57.59,56.86,56.98
10/26/2011,1800,56.97,57.08,56.79,56.99
10/26/2011,1900,56.99,57.15,56.88,56.90
10/26/2011,2000,56.89,57.08,56.82,57.00
10/26/2011,2020,57.00,57.06,56.88,56.90
10/27/2011,300,57.06,57.19,57.06,57.19
10/27/2011,400,57.19,57.78,57.19,57.77
10/27/2011,500,57.77,57.79,57.70,57.77
10/27/2011,600,57.76,57.80,57.74,57.80
10/27/2011,700,57.79,57.79,57.68,57.78
10/27/2011,800,57.79,57.94,57.70,57.89
10/27/2011,900,57.88,57.98,57.84,57.95
10/27/2011,1000,57.95,58.09,57.88,58.05
10/27/2011,1100,58.05,58.05,57.87,57.97
10/27/2011,1200,57.97,58.04,57.92,58.03
10/27/2011,1300,58.02,58.12,57.96,58.10
10/27/2011,1400,58.10,58.14,57.91,57.95
10/27/2011,1500,57.95,58.10,57.95,58.08
10/27/2011,1700,58.10,58.16,57.75,58.01
10/27/2011,1800,58.02,58.02,57.78,57.90
10/27/2011,1900,57.90,58.48,57.90,58.32
10/27/2011,2000,58.32,58.53,58.16,58.53
10/27/2011,2020,58.51,58.55,58.17,58.26
10/28/2011,300,58.25,58.27,58.19,58.25
10/28/2011,400,58.25,58.39,58.23,58.25
10/28/2011,500,58.25,58.25,57.94,58.00
10/28/2011,600,58.01,58.04,57.96,58.01
10/28/2011,700,58.02,58.07,58.01,58.03
10/28/2011,800,58.03,58.25,57.97,58.05
10/28/2011,900,58.02,58.05,57.83,57.94
10/28/2011,1000,57.92,58.11,57.86,58.09
10/28/2011,1100,58.07,58.22,58.00,58.03
10/28/2011,1200,58.04,58.04,57.85,57.91
10/28/2011,1300,57.93,57.96,57.84,57.95
10/28/2011,1400,57.94,58.00,57.89,57.90
10/28/2011,1500,57.92,57.92,57.87,57.88
10/28/2011,1700,58.09,58.16,57.61,57.76
10/28/2011,1800,57.75,57.97,57.72,57.77
10/28/2011,1900,57.77,57.82,57.41,57.63
10/28/2011,2000,57.64,57.68,57.50,57.58
10/28/2011,2020,57.61,57.80,57.55,57.73
10/31/2011,300,57.66,57.78,57.62,57.78
10/31/2011,400,57.77,57.77,57.48,57.55
10/31/2011,500,57.51,57.53,57.33,57.37
10/31/2011,600,57.35,57.37,57.01,57.05
10/31/2011,700,57.05,57.19,57.04,57.18
10/31/2011,800,57.18,57.23,57.04,57.18
10/31/2011,900,57.17,57.21,57.07,57.12
10/31/2011,1000,57.18,57.29,57.15,57.23
10/31/2011,1100,57.27,57.30,57.19,57.24
10/31/2011,1200,57.22,57.22,57.12,57.22
10/31/2011,1300,57.19,57.23,57.15,57.17
10/31/2011,1400,57.18,57.24,57.17,57.24
10/31/2011,1500,57.24,57.24,57.15,57.15
10/31/2011,1700,57.08,57.34,56.91,57.25
10/31/2011,1800,57.26,57.27,56.67,56.79
10/31/2011,1900,56.78,57.03,56.75,56.96
10/31/2011,2000,56.95,57.11,56.93,57.00
10/31/2011,2020,57.02,57.28,56.98,57.27
11/01/2011,300,57.16,57.33,57.05,57.32
11/01/2011,400,57.33,57.34,57.06,57.32
11/01/2011,500,57.30,57.35,57.26,57.35
11/01/2011,600,57.36,57.37,57.12,57.17
11/01/2011,700,57.17,57.17,57.09,57.09
11/01/2011,800,57.09,57.12,57.02,57.08
11/01/2011,900,57.08,57.19,57.01,57.01
11/01/2011,1000,57.04,57.05,56.84,56.87
11/01/2011,1100,56.87,56.88,56.68,56.71
11/01/2011,1200,56.70,56.72,56.55,56.55
11/01/2011,1300,56.55,56.68,56.50,56.51
11/01/2011,1400,56.52,56.67,56.51,56.54
11/01/2011,1500,56.52,56.55,56.26,56.43
11/01/2011,1700,56.22,56.59,56.11,56.50
11/01/2011,1800,56.50,56.68,56.26,56.29
11/01/2011,1900,56.30,56.36,56.13,56.16
11/01/2011,2000,56.15,56.47,56.00,56.35
11/01/2011,2020,56.36,56.66,56.36,56.62
11/02/2011,300,56.46,56.80,56.46,56.70
11/02/2011,400,56.70,56.90,56.68,56.72
11/02/2011,500,56.73,56.85,56.68,56.85
11/02/2011,600,56.85,56.85,56.75,56.84
11/02/2011,700,56.85,56.87,56.81,56.84
11/02/2011,800,56.84,56.91,56.83,56.86
11/02/2011,900,56.92,57.30,56.92,57.25
11/02/2011,1000,57.26,57.27,57.18,57.23
11/02/2011,1100,57.22,57.28,57.11,57.18
11/02/2011,1200,57.18,57.30,57.03,57.04
11/02/2011,1300,57.04,57.18,57.03,57.05
11/02/2011,1400,57.05,57.14,57.04,57.12
11/02/2011,1500,57.13,57.17,57.10,57.16
11/02/2011,1700,57.20,57.20,56.88,56.94
11/02/2011,1800,56.93,57.13,56.76,56.84
11/02/2011,1900,56.84,57.04,56.70,56.83
11/02/2011,2000,56.85,56.93,56.62,56.79
11/02/2011,2020,56.78,56.88,56.73,56.82
11/03/2011,300,56.91,56.94,56.78,56.91
11/03/2011,400,56.91,57.03,56.78,56.81
11/03/2011,500,56.79,56.87,56.75,56.76
11/03/2011,600,56.75,56.91,56.74,56.90
11/03/2011,700,56.90,56.91,56.86,56.86
11/03/2011,800,56.86,56.86,56.78,56.78
11/03/2011,900,56.82,56.88,56.66,56.69
11/03/2011,1000,56.69,56.71,56.53,56.61
11/03/2011,1100,56.62,56.99,56.62,56.97
11/03/2011,1200,56.99,57.29,56.99,57.26
11/03/2011,1300,57.26,57.57,57.26,57.51
11/03/2011,1400,57.51,57.54,57.38,57.52
11/03/2011,1500,57.50,57.59,57.48,57.48
11/03/2011,1700,57.30,58.14,57.20,57.93
11/03/2011,1800,57.94,58.06,57.66,57.73
11/03/2011,1900,57.74,58.04,57.57,58.03
11/03/2011,2000,58.01,58.09,57.80,57.92
11/03/2011,2020,57.92,58.07,57.85,58.03
11/04/2011,300,57.99,57.99,57.90,57.90
11/04/2011,400,57.89,57.93,57.83,57.86
11/04/2011,500,57.86,57.88,57.80,57.82
11/04/2011,600,57.81,57.90,57.80,57.82
11/04/2011,700,57.82,57.84,57.81,57.83
11/04/2011,800,57.81,57.90,57.81,57.84
11/04/2011,900,57.89,57.94,57.85,57.94
11/04/2011,1000,57.89,57.96,57.89,57.91
11/04/2011,1100,57.92,57.99,57.88,57.92
11/04/2011,1200,57.91,58.09,57.91,58.08
11/04/2011,1300,58.06,58.18,58.05,58.10
11/04/2011,1400,58.10,58.16,58.04,58.15
11/04/2011,1500,58.14,58.14,58.03,58.03
11/04/2011,1700,57.87,58.03,57.66,57.97
11/04/2011,1800,57.98,58.15,57.88,58.05
11/04/2011,1900,58.03,58.10,57.88,57.91
11/04/2011,2000,57.91,58.08,57.88,57.91
11/04/2011,2020,57.91,57.99,57.74,57.82
11/07/2011,300,57.91,57.93,57.37,57.43
11/07/2011,400,57.42,57.56,57.42,57.52
11/07/2011,500,57.50,57.51,57.37,57.42
11/07/2011,600,57.45,57.46,57.39,57.40
11/07/2011,700,57.43,57.47,57.38,57.47
11/07/2011,800,57.45,57.57,57.43,57.55
11/07/2011,900,57.55,57.59,57.40,57.40
11/07/2011,1000,57.44,57.55,57.44,57.48
11/07/2011,1100,57.46,57.59,57.43,57.56
11/07/2011,1200,57.56,57.70,57.50,57.70
11/07/2011,1300,57.67,57.92,57.66,57.83
11/07/2011,1400,57.83,57.94,57.83,57.94
11/07/2011,1500,57.94,57.94,57.82,57.82
11/07/2011,1700,57.85,57.85,57.17,57.24
11/07/2011,1800,57.23,57.25,57.10,57.21
11/07/2011,1900,57.20,57.34,57.18,57.25
11/07/2011,2000,57.23,57.34,57.16,57.21
11/07/2011,2020,57.22,57.30,57.13,57.17
11/08/2011,300,57.39,57.44,57.11,57.16
11/08/2011,400,57.13,57.24,57.06,57.24
11/08/2011,500,57.25,57.51,57.25,57.44
11/08/2011,600,57.41,57.44,57.40,57.42
11/08/2011,700,57.42,57.44,57.31,57.42
11/08/2011,800,57.41,57.41,57.34,57.35
11/08/2011,900,57.35,57.43,57.27,57.29
11/08/2011,1000,57.28,57.45,57.25,57.45
11/08/2011,1100,57.45,57.50,57.43,57.44
11/08/2011,1200,57.45,57.48,57.39,57.39
11/08/2011,1300,57.41,57.59,57.38,57.57
11/08/2011,1400,57.57,57.66,57.55,57.63
11/08/2011,1500,57.63,57.68,57.62,57.65
11/08/2011,1700,57.51,57.99,57.50,57.92
11/08/2011,1800,57.93,57.97,57.68,57.77
11/08/2011,1900,57.78,57.89,57.69,57.73
11/08/2011,2000,57.73,57.86,57.66,57.70
11/08/2011,2020,57.70,57.78,57.64,57.74
11/09/2011,300,57.93,58.03,57.88,58.02
11/09/2011,400,58.03,58.03,57.79,57.85
11/09/2011,500,57.85,57.89,57.74,57.86
11/09/2011,600,57.85,57.88,57.83,57.85
11/09/2011,700,57.85,57.88,57.79,57.82
11/09/2011,800,57.80,57.82,57.65,57.73
11/09/2011,900,57.74,57.77,57.68,57.73
11/09/2011,1000,57.71,57.73,57.52,57.59
11/09/2011,1100,57.61,57.63,57.44,57.44
11/09/2011,1200,57.44,57.48,57.33,57.40
11/09/2011,1300,57.38,57.47,57.32,57.43
11/09/2011,1400,57.43,57.48,57.35,57.48
11/09/2011,1500,57.48,57.51,57.42,57.48
11/09/2011,1700,57.06,57.39,56.96,57.37
11/09/2011,1800,57.36,57.58,57.20,57.47
11/09/2011,1900,57.46,57.49,57.21,57.32
11/09/2011,2000,57.31,57.36,57.05,57.05
11/09/2011,2020,57.05,57.11,56.97,57.07
11/10/2011,300,57.01,57.01,56.65,56.72
11/10/2011,400,56.69,56.74,56.61,56.73
11/10/2011,500,56.70,56.98,56.68,56.85
11/10/2011,600,56.85,56.89,56.83,56.83
11/10/2011,700,56.83,56.94,56.79,56.90
11/10/2011,800,56.88,56.93,56.62,56.63
11/10/2011,900,56.63,56.70,56.61,56.62
11/10/2011,1000,56.64,57.02,56.62,56.90
11/10/2011,1100,56.89,57.31,56.88,57.31
11/10/2011,1200,57.31,57.34,57.09,57.28
11/10/2011,1300,57.28,57.31,57.19,57.30
11/10/2011,1400,57.30,57.42,57.30,57.37
11/10/2011,1500,57.39,57.39,57.21,57.30
11/10/2011,1700,57.33,57.33,56.51,56.58
11/10/2011,1800,56.58,56.69,56.50,56.58
11/10/2011,1900,56.58,56.61,56.28,56.52
11/10/2011,2000,56.51,56.57,56.47,56.54
11/10/2011,2020,56.53,56.55,56.45,56.50
11/11/2011,300,56.68,56.82,56.64,56.66
11/11/2011,400,56.66,56.82,56.64,56.81
11/11/2011,500,56.77,56.82,56.76,56.77
11/11/2011,600,56.79,56.82,56.79,56.80
11/11/2011,700,56.80,56.87,56.72,56.87
11/11/2011,800,56.87,56.99,56.78,56.81
11/11/2011,900,56.84,56.96,56.76,56.84
11/11/2011,1000,56.85,56.89,56.79,56.83
11/11/2011,1100,56.82,56.84,56.75,56.75
11/11/2011,1200,56.75,56.78,56.67,56.68
11/11/2011,1300,56.68,56.68,56.56,56.57
11/11/2011,1400,56.57,56.62,56.55,56.61
11/11/2011,1500,56.61,56.65,56.58,56.59
11/11/2011,1700,56.70,56.90,56.64,56.89
11/11/2011,1800,56.90,57.02,56.79,57.02
11/11/2011,1900,57.01,57.02,56.86,56.91
11/11/2011,2000,56.90,56.98,56.80,56.81
11/11/2011,2020,56.81,56.98,56.81,56.92
11/14/2011,300,57.29,57.45,57.25,57.38
11/14/2011,400,57.40,57.54,57.37,57.54
11/14/2011,500,57.54,57.59,57.38,57.39
11/14/2011,600,57.44,57.46,57.41,57.46
11/14/2011,700,57.45,57.53,57.39,57.49
11/14/2011,800,57.52,57.64,57.49,57.54
11/14/2011,900,57.55,57.55,57.49,57.50
11/14/2011,1000,57.52,57.55,57.45,57.51
11/14/2011,1100,57.50,57.54,57.38,57.38
11/14/2011,1200,57.37,57.52,57.37,57.48
11/14/2011,1300,57.47,57.47,57.37,57.41
11/14/2011,1400,57.40,57.41,57.27,57.41
11/14/2011,1500,57.40,57.40,57.33,57.37
11/14/2011,1700,57.24,57.41,57.13,57.31
11/14/2011,1800,57.32,57.56,57.07,57.08
11/14/2011,1900,57.07,57.20,57.01,57.19
11/14/2011,2000,57.17,57.20,57.10,57.17
11/14/2011,2020,57.18,57.25,57.09,57.19
11/15/2011,300,57.27,57.34,57.17,57.27
11/15/2011,400,57.27,57.49,57.24,57.49
11/15/2011,500,57.47,57.74,57.47,57.66
11/15/2011,600,57.64,57.66,57.43,57.45
11/15/2011,700,57.47,57.59,57.41,57.58
11/15/2011,800,57.58,57.65,57.51,57.64
11/15/2011,900,57.60,57.60,57.49,57.53
11/15/2011,1000,57.53,57.96,57.53,57.92
11/15/2011,1100,57.93,57.96,57.73,57.74
11/15/2011,1200,57.74,57.80,57.72,57.73
11/15/2011,1300,57.73,57.75,57.62,57.65
11/15/2011,1400,57.66,57.76,57.65,57.73
11/15/2011,1500,57.73,57.80,57.68,57.68
11/15/2011,1700,57.79,58.10,57.63,57.92
11/15/2011,1800,57.92,58.05,57.82,57.96
11/15/2011,1900,57.96,58.38,57.96,58.15
11/15/2011,2000,58.16,58.40,58.16,58.35
11/15/2011,2020,58.35,58.51,58.30,58.50
11/16/2011,300,58.54,58.54,58.17,58.19
11/16/2011,400,58.19,58.21,58.07,58.08
11/16/2011,500,58.08,58.17,58.05,58.08
11/16/2011,600,58.08,58.13,58.07,58.08
11/16/2011,700,58.08,58.13,57.96,58.03
11/16/2011,800,57.98,58.00,57.94,57.94
11/16/2011,900,57.94,58.17,57.94,58.15
11/16/2011,1000,58.11,58.30,58.11,58.21
11/16/2011,1100,58.20,58.37,58.19,58.36
11/16/2011,1200,58.36,58.44,58.17,58.19
11/16/2011,1300,58.21,58.35,58.18,58.35
11/16/2011,1400,58.33,58.45,58.30,58.36
11/16/2011,1500,58.36,58.41,58.31,58.39
11/16/2011,1700,58.43,58.67,58.36,58.46
11/16/2011,1800,58.45,58.58,58.33,58.33
11/16/2011,1900,58.32,58.39,58.05,58.16
11/16/2011,2000,58.17,58.40,58.12,58.32
11/16/2011,2020,58.34,58.49,58.31,58.49
11/17/2011,300,58.26,58.31,58.07,58.20
11/17/2011,400,58.20,58.35,58.20,58.29
11/17/2011,500,58.34,58.47,58.26,58.43
11/17/2011,600,58.45,58.45,58.36,58.42
11/17/2011,700,58.40,58.57,58.40,58.43
11/17/2011,800,58.43,58.51,58.36,58.47
11/17/2011,900,58.44,58.47,58.25,58.25
11/17/2011,1000,58.26,58.34,58.24,58.33
11/17/2011,1100,58.32,58.35,58.13,58.14
11/17/2011,1200,58.13,58.33,58.12,58.33
11/17/2011,1300,58.30,58.31,58.23,58.25
11/17/2011,1400,58.25,58.25,58.10,58.25
11/17/2011,1500,58.22,58.30,58.13,58.14
11/17/2011,1700,58.19,58.39,58.00,58.03
11/17/2011,1800,58.03,58.09,57.89,57.92
11/17/2011,1900,57.91,57.93,57.36,57.42
11/17/2011,2000,57.42,57.53,57.24,57.30
11/17/2011,2020,57.30,57.43,57.20,57.31
11/18/2011,300,57.25,57.41,57.16,57.38
11/18/2011,400,57.36,57.40,57.34,57.35
11/18/2011,500,57.37,57.42,57.36,57.42
11/18/2011,600,57.42,57.54,57.40,57.45
11/18/2011,700,57.42,57.45,57.28,57.42
11/18/2011,800,57.41,57.43,57.25,57.25
11/18/2011,900,57.24,57.48,57.21,57.43
11/18/2011,1000,57.43,57.56,57.43,57.55
11/18/2011,1100,57.56,57.67,57.55,57.61
11/18/2011,1200,57.64,57.69,57.60,57.65
11/18/2011,1300,57.65,57.78,57.50,57.71
11/18/2011,1400,57.72,57.84,57.67,57.70
11/18/2011,1500,57.70,57.72,57.64,57.64
11/18/2011,1700,57.55,57.60,57.15,57.21
11/18/2011,1800,57.20,57.20,56.56,56.61
11/18/2011,1900,56.60,56.63,56.38,56.56
11/18/2011,2000,56.55,56.85,56.53,56.72
11/18/2011,2020,56.72,56.89,56.70,56.81
11/21/2011,300,56.70,57.03,56.67,56.87
11/21/2011,400,56.83,57.05,56.75,56.95
11/21/2011,500,56.95,56.97,56.78,56.83
11/21/2011,600,56.84,56.84,56.75,56.79
11/21/2011,700,56.81,56.89,56.76,56.86
11/21/2011,800,56.87,56.88,56.67,56.67
11/21/2011,900,56.67,56.97,56.67,56.91
11/21/2011,1000,56.86,56.91,56.60,56.66
11/21/2011,1100,56.66,56.70,56.47,56.49
11/21/2011,1200,56.56,56.56,56.37,56.39
11/21/2011,1300,56.40,56.47,56.37,56.42
11/21/2011,1400,56.40,56.56,56.39,56.55
11/21/2011,1500,56.55,56.56,56.47,56.47
11/21/2011,1700,56.43,56.43,55.68,55.71
11/21/2011,1800,55.71,55.86,55.56,55.75
11/21/2011,1900,55.76,55.96,55.73,55.84
11/21/2011,2000,55.84,55.98,55.84,55.89
11/21/2011,2020,55.88,56.05,55.86,55.90
11/22/2011,300,56.19,56.31,56.08,56.17
11/22/2011,400,56.17,56.18,55.95,55.99
11/22/2011,500,55.99,56.04,55.91,55.93
11/22/2011,600,55.93,56.01,55.90,55.91
11/22/2011,700,55.94,56.01,55.86,55.96
11/22/2011,800,55.95,55.95,55.70,55.71
11/22/2011,900,55.73,55.95,55.68,55.92
11/22/2011,1000,55.94,56.15,55.94,56.14
11/22/2011,1100,56.15,56.16,56.05,56.09
11/22/2011,1200,56.10,56.20,56.10,56.17
11/22/2011,1300,56.17,56.23,56.14,56.21
11/22/2011,1400,56.21,56.30,56.20,56.21
11/22/2011,1500,56.21,56.24,56.13,56.23
11/22/2011,1700,56.19,56.29,55.98,56.07
11/22/2011,1800,56.06,56.26,55.97,56.24
11/22/2011,1900,56.25,56.50,56.24,56.50
11/22/2011,2000,56.50,56.70,56.40,56.64
11/22/2011,2020,56.64,56.71,56.63,56.68
11/23/2011,300,56.59,56.60,56.10,56.24
11/23/2011,400,56.24,56.25,56.11,56.20
11/23/2011,500,56.21,56.26,56.08,56.19
11/23/2011,600,56.18,56.24,56.18,56.21
11/23/2011,700,56.21,56.21,55.76,55.76
11/23/2011,800,55.78,55.78,55.62,55.75
11/23/2011,900,55.75,55.95,55.66,55.87
11/23/2011,1000,55.87,55.88,55.71,55.77
11/23/2011,1100,55.76,55.92,55.75,55.85
11/23/2011,1200,55.85,55.86,55.75,55.80
11/23/2011,1300,55.82,55.83,55.75,55.79
11/23/2011,1400,55.79,55.82,55.76,55.79
11/23/2011,1500,55.79,55.83,55.79,55.80
11/23/2011,1700,55.66,55.70,55.47,55.68
11/23/2011,1800,55.68,55.68,55.45,55.62
11/23/2011,1900,55.61,55.82,55.58,55.79
11/23/2011,2000,55.78,55.84,55.39,55.39
11/23/2011,2020,55.40,55.50,55.19,55.38
11/25/2011,300,54.80,54.95,54.41,54.95
11/25/2011,400,54.95,55.04,54.85,55.03
11/25/2011,500,55.05,55.05,54.85,54.87
11/25/2011,600,54.85,54.91,54.85,54.89
11/25/2011,700,54.89,54.89,54.66,54.72
11/25/2011,800,54.71,54.77,54.50,54.74
11/25/2011,900,54.67,54.77,54.66,54.66
11/25/2011,1000,54.65,54.67,54.40,54.40
11/25/2011,1100,54.41,54.49,54.16,54.38
11/25/2011,1200,54.38,54.54,54.31,54.52
11/25/2011,1300,54.52,54.79,54.52,54.55
11/25/2011,1400,54.52,54.55,54.32,54.39
11/25/2011,1500,54.44,54.55,54.38,54.53
11/25/2011,1700,54.89,55.30,54.64,54.65
11/25/2011,1800,54.65,54.85,54.57,54.63
11/25/2011,1900,54.62,54.64,54.36,54.41
11/28/2011,300,54.78,54.99,54.67,54.99
11/28/2011,400,54.97,55.00,54.86,54.98
11/28/2011,500,54.98,55.01,54.86,54.87
11/28/2011,600,54.85,54.85,54.77,54.85
11/28/2011,700,54.78,54.90,54.78,54.87
11/28/2011,800,54.82,54.82,54.71,54.79
11/28/2011,900,54.72,54.79,54.72,54.74
11/28/2011,1000,54.75,55.11,54.75,55.11
11/28/2011,1100,55.14,55.18,55.06,55.18
11/28/2011,1200,55.20,55.21,55.07,55.07
11/28/2011,1300,55.06,55.08,54.92,54.92
11/28/2011,1400,54.93,55.05,54.93,55.03
11/28/2011,1500,55.01,55.04,55.00,55.01
11/28/2011,1700,55.04,55.21,54.94,54.99
11/28/2011,1800,54.97,55.02,54.80,54.84
11/28/2011,1900,54.84,54.90,54.68,54.71
11/28/2011,2000,54.71,54.93,54.62,54.88
11/28/2011,2020,54.87,54.99,54.87,54.98
11/29/2011,300,54.83,54.85,54.65,54.66
11/29/2011,400,54.62,54.67,54.53,54.67
11/29/2011,500,54.64,54.64,54.62,54.63
11/29/2011,600,54.61,54.63,54.60,54.63
11/29/2011,700,54.64,54.78,54.64,54.78
11/29/2011,800,54.77,54.92,54.76,54.82
11/29/2011,900,54.90,54.90,54.82,54.82
11/29/2011,1000,54.75,54.80,54.63,54.63
11/29/2011,1100,54.62,54.63,54.50,54.57
11/29/2011,1200,54.67,55.12,54.67,55.12
11/29/2011,1300,55.13,55.17,55.04,55.13
11/29/2011,1400,55.13,55.13,54.83,54.98
11/29/2011,1500,54.98,54.98,54.93,54.93
11/29/2011,1700,55.17,55.37,55.00,55.28
11/29/2011,1800,55.27,55.51,55.20,55.45
11/29/2011,1900,55.45,55.78,55.43,55.66
11/29/2011,2000,55.65,55.65,55.32,55.38
11/29/2011,2020,55.40,55.51,55.36,55.37
11/30/2011,300,55.19,55.20,55.09,55.10
11/30/2011,400,55.11,55.11,54.93,54.94
11/30/2011,500,54.94,54.98,54.73,54.78
11/30/2011,600,54.78,54.86,54.72,54.85
11/30/2011,700,54.85,54.85,54.57,54.64
11/30/2011,800,54.64,54.65,54.45,54.49
11/30/2011,900,54.48,54.60,54.37,54.46
11/30/2011,1000,54.46,54.61,54.38,54.60
11/30/2011,1100,54.62,54.65,54.54,54.57
11/30/2011,1200,54.56,54.65,54.51,54.52
11/30/2011,1300,54.54,55.01,54.54,54.93
11/30/2011,1400,54.97,54.97,54.72,54.84
11/30/2011,1500,54.84,55.40,54.84,55.32
11/30/2011,1700,55.70,56.05,55.64,55.87
11/30/2011,1800,55.88,55.97,55.60,55.62
11/30/2011,1900,55.62,55.70,55.45,55.65
11/30/2011,2000,55.64,55.71,55.49,55.51
11/30/2011,2020,55.52,55.60,55.40,55.44
12/01/2011,300,55.59,55.79,55.40,55.43
12/01/2011,400,55.44,55.70,55.44,55.64
12/01/2011,500,55.66,55.74,55.61,55.73
12/01/2011,600,55.71,55.75,55.70,55.73
12/01/2011,700,55.71,55.84,55.70,55.72
12/01/2011,800,55.76,55.84,55.60,55.80
12/01/2011,900,55.80,55.80,55.63,55.66
12/01/2011,1000,55.64,55.70,55.53,55.60
12/01/2011,1100,55.59,55.75,55.55,55.74
12/01/2011,1200,55.76,55.80,55.61,55.73
12/01/2011,1300,55.71,55.71,55.50,55.65
12/01/2011,1400,55.65,55.73,55.64,55.72
12/01/2011,1500,55.72,55.77,55.72,55.74
12/01/2011,1700,55.79,55.89,55.40,55.53
12/01/2011,1800,55.54,55.54,54.98,55.19
12/01/2011,1900,55.20,55.21,54.97,55.02
12/01/2011,2000,55.01,55.42,54.98,55.42
12/01/2011,2020,55.43,55.59,55.32,55.59
12/02/2011,300,55.53,55.71,55.51,55.71
12/02/2011,400,55.71,55.75,55.57,55.59
12/02/2011,500,55.58,55.59,55.45,55.52
12/02/2011,600,55.53,55.57,55.45,55.47
12/02/2011,700,55.47,55.69,55.47,55.68
12/02/2011,800,55.70,55.70,55.61,55.61
12/02/2011,900,55.63,55.69,55.61,55.68
12/02/2011,1000,55.68,55.73,55.59,55.62
12/02/2011,1100,55.61,55.72,55.58,55.63
12/02/2011,1200,55.62,55.63,55.57,55.60
12/02/2011,1300,55.59,55.73,55.59,55.73
12/02/2011,1400,55.73,55.83,55.66,55.80
12/02/2011,1500,55.80,55.81,55.67,55.71
12/02/2011,1700,55.64,56.15,55.59,56.07
12/02/2011,1800,56.08,56.10,55.75,55.88
12/02/2011,1900,55.86,55.88,55.60,55.68
12/02/2011,2000,55.70,55.88,55.68,55.82
12/02/2011,2020,55.82,55.95,55.75,55.95
12/05/2011,300,56.20,56.26,56.05,56.22
12/05/2011,400,56.23,56.26,56.15,56.15
12/05/2011,500,56.15,56.26,56.15,56.25
12/05/2011,600,56.25,56.26,56.21,56.21
12/05/2011,700,56.20,56.22,56.16,56.20
12/05/2011,800,56.20,56.24,56.09,56.11
12/05/2011,900,56.13,56.26,56.07,56.22
12/05/2011,1000,56.22,56.29,56.20,56.25
12/05/2011,1100,56.26,56.34,56.26,56.33
12/05/2011,1200,56.33,56.34,56.27,56.30
12/05/2011,1300,56.30,56.30,56.22,56.29
12/05/2011,1400,56.29,56.30,56.25,56.27
12/05/2011,1500,56.28,56.30,56.27,56.30
12/05/2011,1700,56.30,56.64,56.29,56.44
12/05/2011,1800,56.42,56.49,56.38,56.39
12/05/2011,1900,56.39,56.48,56.31,56.45
12/05/2011,2000,56.43,56.49,56.11,56.12
12/05/2011,2020,56.12,56.13,55.81,56.06
12/06/2011,300,56.02,56.02,55.85,55.93
12/06/2011,400,55.93,55.98,55.88,55.94
12/06/2011,500,55.93,55.94,55.83,55.89
12/06/2011,600,55.89,55.95,55.82,55.92
12/06/2011,700,55.94,56.02,55.86,55.99
12/06/2011,800,55.98,56.00,55.93,55.93
12/06/2011,900,55.92,56.05,55.85,55.93
12/06/2011,1000,55.94,55.99,55.86,55.96
12/06/2011,1100,55.97,56.00,55.79,55.85
12/06/2011,1200,55.84,55.90,55.79,55.90
12/06/2011,1300,55.90,55.92,55.86,55.90
12/06/2011,1400,55.90,55.92,55.90,55.90
12/06/2011,1500,55.90,55.91,55.84,55.84
12/06/2011,1700,55.70,55.99,55.70,55.75
12/06/2011,1800,55.75,55.99,55.70,55.87
12/06/2011,1900,55.87,55.97,55.84,55.90
12/06/2011,2000,55.89,55.98,55.79,55.80
12/06/2011,2020,55.82,55.92,55.78,55.90
12/07/2011,300,56.09,56.20,56.07,56.07
12/07/2011,400,56.06,56.09,56.03,56.03
12/07/2011,500,56.03,56.09,56.00,56.03
12/07/2011,600,56.06,56.08,56.03,56.04
12/07/2011,700,56.06,56.08,56.02,56.02
12/07/2011,800,56.02,56.09,55.94,56.09
12/07/2011,900,56.09,56.13,56.03,56.03
12/07/2011,1000,56.06,56.23,56.04,56.22
12/07/2011,1100,56.20,56.22,56.11,56.17
12/07/2011,1200,56.17,56.22,56.10,56.11
12/07/2011,1300,56.11,56.22,56.10,56.16
12/07/2011,1400,56.15,56.18,56.08,56.08
12/07/2011,1500,56.07,56.13,56.05,56.12
12/07/2011,1700,56.11,56.15,55.81,55.95
12/07/2011,1800,55.95,56.09,55.92,56.00
12/07/2011,1900,56.00,56.21,55.93,56.17
12/07/2011,2000,56.18,56.26,56.08,56.16
12/07/2011,2020,56.15,56.23,56.07,56.15
12/08/2011,300,56.22,56.22,55.87,55.90
12/08/2011,400,55.88,55.89,55.69,55.81
12/08/2011,500,55.81,56.00,55.81,55.95
12/08/2011,600,55.99,56.03,55.96,55.99
12/08/2011,700,55.97,56.06,55.92,56.04
12/08/2011,800,56.00,56.05,55.96,56.01
12/08/2011,900,56.01,56.01,55.96,55.98
12/08/2011,1000,56.00,56.02,55.97,56.01
12/08/2011,1100,56.01,56.01,55.96,56.00
12/08/2011,1200,56.00,56.03,55.94,55.95
12/08/2011,1300,55.95,56.01,55.94,56.00
12/08/2011,1400,55.98,56.04,55.95,56.03
12/08/2011,1500,56.03,56.04,56.00,56.03
12/08/2011,1700,55.80,55.94,55.60,55.90
12/08/2011,1800,55.90,56.29,55.81,56.23
12/08/2011,1900,56.23,56.34,56.11,56.13
12/08/2011,2000,56.12,56.29,56.04,56.28
12/08/2011,2020,56.27,56.33,56.10,56.32
12/09/2011,300,56.11,56.25,56.05,56.19
12/09/2011,400,56.19,56.20,56.00,56.05
12/09/2011,500,56.04,56.08,55.93,55.94
12/09/2011,600,55.94,56.00,55.93,55.99
12/09/2011,700,56.00,56.10,55.96,56.07
12/09/2011,800,56.05,56.05,55.92,55.98
12/09/2011,900,55.96,56.05,55.93,55.96
12/09/2011,1000,55.97,56.10,55.96,56.08
12/09/2011,1100,56.07,56.10,56.04,56.08
12/09/2011,1200,56.08,56.10,55.98,56.03
12/09/2011,1300,56.03,56.16,56.02,56.08
12/09/2011,1400,56.08,56.17,56.07,56.09
12/09/2011,1500,56.08,56.08,56.00,56.05
12/09/2011,1700,55.72,55.83,55.21,55.23
12/09/2011,1800,55.24,55.37,55.01,55.14
12/09/2011,1900,55.13,55.33,55.08,55.33
12/09/2011,2000,55.33,55.49,55.22,55.28
12/09/2011,2020,55.27,55.40,55.21,55.28
12/12/2011,300,55.43,55.57,55.41,55.56
12/12/2011,400,55.54,55.55,55.35,55.38
12/12/2011,500,55.40,55.43,55.39,55.42
12/12/2011,600,55.43,55.46,55.38,55.40
12/12/2011,700,55.40,55.42,55.30,55.30
12/12/2011,800,55.31,55.36,55.28,55.29
12/12/2011,900,55.28,55.30,55.16,55.22
12/12/2011,1000,55.21,55.22,55.13,55.18
12/12/2011,1100,55.18,55.18,54.84,54.88
12/12/2011,1200,54.87,54.90,54.84,54.89
12/12/2011,1300,54.88,54.90,54.82,54.88
12/12/2011,1400,54.88,54.92,54.88,54.91
12/12/2011,1500,54.92,54.97,54.80,54.81
12/12/2011,1700,54.60,54.94,54.51,54.90
12/12/2011,1800,54.89,54.98,54.78,54.83
12/12/2011,1900,54.82,54.97,54.78,54.95
12/12/2011,2000,54.94,55.21,54.92,55.14
12/12/2011,2020,55.16,55.28,55.05,55.11
12/13/2011,300,55.19,55.37,55.17,55.33
12/13/2011,400,55.30,55.36,55.28,55.29
12/13/2011,500,55.29,55.33,55.27,55.28
12/13/2011,600,55.28,55.28,55.23,55.23
12/13/2011,700,55.25,55.30,55.22,55.27
12/13/2011,800,55.24,55.31,55.11,55.11
12/13/2011,900,55.12,55.14,55.03,55.13
12/13/2011,1000,55.08,55.21,55.04,55.15
12/13/2011,1100,55.15,55.20,55.10,55.17
12/13/2011,1200,55.17,55.20,55.13,55.17
12/13/2011,1300,55.16,55.29,55.16,55.27
12/13/2011,1400,55.27,55.27,55.17,55.26
12/13/2011,1500,55.25,55.29,55.23,55.29
12/13/2011,1700,55.36,55.49,55.20,55.21
12/13/2011,1800,55.20,55.45,55.08,55.44
12/13/2011,1900,55.44,55.60,55.39,55.45
12/13/2011,2000,55.43,55.43,55.14,55.27
12/13/2011,2020,55.25,55.25,55.11,55.20
12/14/2011,300,55.02,55.12,54.95,55.02
12/14/2011,400,55.02,55.11,54.99,54.99
12/14/2011,500,54.98,55.03,54.91,54.98
12/14/2011,600,54.98,55.07,54.98,55.07
12/14/2011,700,55.02,55.10,54.96,54.98
12/14/2011,800,54.95,54.98,54.90,54.91
12/14/2011,900,54.92,55.08,54.92,55.06
12/14/2011,1000,55.02,55.20,55.00,55.14
12/14/2011,1100,55.13,55.29,55.12,55.28
12/14/2011,1200,55.28,55.36,55.24,55.32
12/14/2011,1300,55.33,55.37,54.98,55.02
12/14/2011,1400,55.01,55.04,54.90,55.03
12/14/2011,1500,55.03,55.10,55.01,55.02
12/14/2011,1700,54.79,54.82,54.50,54.53
12/14/2011,1800,54.51,54.57,54.14,54.31
12/14/2011,1900,54.31,54.62,54.28,54.59
12/14/2011,2000,54.59,54.69,54.41,54.44
12/14/2011,2020,54.45,54.46,54.15,54.26
12/15/2011,300,54.28,54.36,54.22,54.31
12/15/2011,400,54.30,54.36,54.17,54.34
12/15/2011,500,54.33,54.41,54.33,54.41
12/15/2011,600,54.41,54.47,54.38,54.40
12/15/2011,700,54.38,54.38,54.22,54.38
12/15/2011,800,54.38,54.58,54.36,54.40
12/15/2011,900,54.41,54.58,54.36,54.55
12/15/2011,1000,54.57,54.60,54.48,54.49
12/15/2011,1100,54.49,54.51,54.23,54.27
12/15/2011,1200,54.26,54.50,54.23,54.43
12/15/2011,1300,54.45,54.51,54.41,54.43
12/15/2011,1400,54.42,54.47,54.35,54.45
12/15/2011,1500,54.47,54.52,54.46,54.50
12/15/2011,1700,54.44,54.59,54.34,54.45
12/15/2011,1800,54.45,54.60,54.37,54.56
12/15/2011,1900,54.56,54.62,54.48,54.59
12/15/2011,2000,54.59,54.73,54.57,54.62
12/15/2011,2020,54.62,54.85,54.61,54.83
12/16/2011,300,55.00,55.00,54.80,54.87
12/16/2011,400,54.87,54.94,54.87,54.91
12/16/2011,500,54.91,55.01,54.90,55.01
12/16/2011,600,55.02,55.07,55.00,55.05
12/16/2011,700,55.05,55.13,55.01,55.09
12/16/2011,800,55.08,55.17,55.03,55.09
12/16/2011,900,55.05,55.05,54.99,55.00
12/16/2011,1000,55.01,55.01,54.81,54.95
12/16/2011,1100,54.97,54.97,54.91,54.92
12/16/2011,1200,54.92,54.93,54.84,54.89
12/16/2011,1300,54.88,54.89,54.80,54.89
12/16/2011,1400,54.89,55.00,54.87,54.95
12/16/2011,1500,54.97,54.99,54.88,54.93
12/16/2011,1700,55.00,55.35,54.88,55.24
12/16/2011,1800,55.24,55.41,55.16,55.20
12/16/2011,1900,55.21,55.23,54.97,55.16
12/16/2011,2000,55.15,55.32,55.04,55.06
12/16/2011,2020,55.07,55.32,54.98,55.20
12/19/2011,300,55.69,55.69,55.45,55.51
12/19/2011,400,55.51,55.59,55.44,55.44
12/19/2011,500,55.46,55.46,55.25,55.40
12/19/2011,600,55.40,55.42,55.26,55.32
12/19/2011,700,55.32,55.45,55.32,55.37
12/19/2011,800,55.39,55.56,55.32,55.41
12/19/2011,900,55.45,55.54,55.44,55.52
12/19/2011,1000,55.52,55.64,55.52,55.63
12/19/2011,1100,55.64,55.73,55.63,55.68
12/19/2011,1200,55.68,55.73,55.64,55.71
12/19/2011,1300,55.70,55.72,55.61,55.69
12/19/2011,1400,55.70,55.75,55.66,55.72
12/19/2011,1500,55.72,55.74,55.64,55.71
12/19/2011,1700,55.80,55.85,55.30,55.41
12/19/2011,1800,55.41,55.46,55.13,55.33
12/19/2011,1900,55.34,55.36,55.11,55.23
12/19/2011,2000,55.22,55.30,55.03,55.06
12/19/2011,2020,55.05,55.08,54.93,55.04
12/20/2011,300,55.10,55.19,55.03,55.14
12/20/2011,400,55.15,55.24,55.14,55.18
12/20/2011,500,55.19,55.22,55.14,55.17
12/20/2011,600,55.14,55.15,55.11,55.15
12/20/2011,700,55.14,55.14,55.01,55.01
12/20/2011,800,55.00,55.10,55.00,55.10
12/20/2011,900,55.10,55.10,55.07,55.08
12/20/2011,1000,55.09,55.30,55.07,55.29
12/20/2011,1100,55.29,55.32,55.17,55.32
12/20/2011,1200,55.32,55.34,55.17,55.18
12/20/2011,1300,55.16,55.22,55.08,55.22
12/20/2011,1400,55.22,55.22,55.16,55.21
12/20/2011,1500,55.21,55.22,55.15,55.21
12/20/2011,1700,55.30,55.62,55.12,55.45
12/20/2011,1800,55.46,55.48,55.09,55.19
12/20/2011,1900,55.19,55.30,54.98,55.23
12/20/2011,2000,55.23,55.31,55.13,55.30
12/20/2011,2020,55.30,55.35,55.24,55.32
12/21/2011,300,55.37,55.37,55.25,55.27
12/21/2011,400,55.30,55.30,55.21,55.28
12/21/2011,500,55.28,55.31,55.20,55.25
12/21/2011,600,55.25,55.26,55.25,55.25
12/21/2011,700,55.26,55.29,55.25,55.25
12/21/2011,800,55.28,55.28,55.15,55.15
12/21/2011,900,55.16,55.34,55.10,55.32
12/21/2011,1000,55.29,55.43,55.29,55.43
12/21/2011,1100,55.43,55.49,55.35,55.49
12/21/2011,1200,55.48,55.52,55.39,55.41
12/21/2011,1300,55.42,55.46,55.29,55.38
12/21/2011,1400,55.39,55.40,54.99,55.05
12/21/2011,1500,55.05,55.20,54.96,55.19
12/21/2011,1700,55.32,55.43,55.10,55.10
12/21/2011,1800,55.11,55.17,54.98,55.14
12/21/2011,1900,55.16,55.45,55.06,55.39
12/21/2011,2000,55.40,55.45,55.20,55.32
12/21/2011,2020,55.32,55.35,55.18,55.18
12/22/2011,300,55.29,55.31,55.13,55.28
12/22/2011,400,55.30,55.35,55.23,55.25
12/22/2011,500,55.25,55.31,55.23,55.23
12/22/2011,600,55.25,55.26,55.20,55.23
12/22/2011,700,55.21,55.27,55.20,55.24
12/22/2011,800,55.26,55.37,55.25,55.29
12/22/2011,900,55.28,55.35,55.25,55.33
12/22/2011,1000,55.32,55.51,55.32,55.40
12/22/2011,1100,55.41,55.46,55.35,55.38
12/22/2011,1200,55.40,55.40,55.20,55.32
12/22/2011,1300,55.35,55.46,55.35,55.42
12/22/2011,1400,55.42,55.57,55.38,55.57
12/22/2011,1500,55.57,55.57,55.41,55.46
12/22/2011,1700,55.64,55.92,55.43,55.88
12/22/2011,1800,55.88,56.10,55.84,55.97
12/22/2011,1900,55.98,56.23,55.97,56.18
12/22/2011,2000,56.18,56.27,56.15,56.21
12/22/2011,2020,56.20,56.26,56.13,56.22
12/23/2011,300,55.98,56.07,55.94,56.07
12/23/2011,400,56.05,56.09,56.05,56.08
12/23/2011,500,56.08,56.11,56.01,56.11
12/23/2011,600,56.11,56.16,56.10,56.12
12/23/2011,700,56.10,56.16,56.10,56.15
12/23/2011,800,56.14,56.20,56.03,56.04
12/23/2011,900,56.10,56.20,56.09,56.16
12/23/2011,1000,56.11,56.25,56.09,56.19
12/23/2011,1100,56.19,56.44,56.19,56.43
12/23/2011,1200,56.42,56.44,56.36,56.36
12/23/2011,1300,56.36,56.47,56.35,56.45
12/23/2011,1400,56.43,56.54,56.42,56.51
12/23/2011,1500,56.50,56.52,56.47,56.49
12/23/2011,1700,56.37,56.59,56.25,56.35
12/23/2011,1800,56.36,56.54,56.32,56.52
12/23/2011,1900,56.53,56.85,56.53,56.76
12/23/2011,2000,56.77,56.80,56.68,56.76
12/23/2011,2020,56.74,56.81,56.67,56.77
12/27/2011,1700,56.89,58.07,56.89,57.58
12/27/2011,1800,57.59,57.71,57.30,57.65
12/27/2011,1900,57.63,57.75,57.57,57.68
12/27/2011,2000,57.67,57.74,57.41,57.68
12/27/2011,2020,57.66,57.73,57.30,57.50
12/28/2011,300,57.31,57.31,57.03,57.19
12/28/2011,400,57.27,57.35,57.24,57.24
12/28/2011,500,57.26,57.26,57.25,57.25
12/28/2011,600,57.27,57.27,57.23,57.26
12/28/2011,700,57.31,57.31,57.27,57.28
12/28/2011,800,57.29,57.42,57.27,57.42
12/28/2011,900,57.41,57.51,57.38,57.51
12/28/2011,1000,57.51,57.55,57.43,57.43
12/28/2011,1100,57.46,57.50,57.41,57.48
12/28/2011,1200,57.45,57.51,57.41,57.50
12/28/2011,1300,57.48,57.48,57.30,57.39
12/28/2011,1400,57.39,57.47,57.38,57.38
12/28/2011,1500,57.35,57.40,57.35,57.40
12/28/2011,1700,57.47,57.59,57.22,57.47
12/28/2011,1800,57.43,57.67,57.31,57.51
12/28/2011,1900,57.52,57.90,57.42,57.67
12/28/2011,2000,57.67,57.81,57.54,57.71
12/28/2011,2020,57.80,57.80,57.55,57.55
12/29/2011,300,57.30,57.37,57.22,57.33
12/29/2011,400,57.33,57.34,57.33,57.33
12/29/2011,500,57.33,57.33,57.28,57.28
12/29/2011,700,57.29,57.36,57.29,57.33
12/29/2011,800,57.35,57.38,57.32,57.32
12/29/2011,900,57.35,57.39,57.32,57.39
12/29/2011,1000,57.40,57.42,57.38,57.38
12/29/2011,1100,57.36,57.36,57.19,57.27
12/29/2011,1200,57.26,57.37,57.25,57.31
12/29/2011,1300,57.36,57.37,57.33,57.36
12/29/2011,1400,57.33,57.33,57.17,57.20
12/29/2011,1500,57.16,57.16,57.13,57.13
12/29/2011,1700,57.20,57.46,57.05,57.33
12/29/2011,1800,57.32,57.41,56.92,56.95
12/29/2011,1900,56.93,57.12,56.84,57.00
12/29/2011,2000,57.01,57.25,56.99,57.02
12/29/2011,2020,57.04,57.18,56.94,57.00
12/30/2011,300,57.01,57.26,56.98,57.23
12/30/2011,400,57.23,57.27,57.22,57.26
12/30/2011,500,57.26,57.27,57.22,57.26
12/30/2011,600,57.23,57.24,57.17,57.24
12/30/2011,700,57.26,57.26,57.22,57.24
12/30/2011,800,57.25,57.37,57.15,57.34
12/30/2011,900,57.36,57.37,57.15,57.20
12/30/2011,1000,57.21,57.37,57.20,57.37
12/30/2011,1100,57.37,57.37,57.23,57.23
12/30/2011,1200,57.22,57.28,57.17,57.27
12/30/2011,1300,57.27,57.36,57.26,57.35
12/30/2011,1400,57.36,57.37,57.18,57.24
12/30/2011,1500,57.23,57.28,57.22,57.27
12/30/2011,1700,57.21,57.62,57.20,57.59
12/30/2011,1800,57.59,57.77,57.54,57.55
12/30/2011,1900,57.54,57.73,57.54,57.69
12/30/2011,2000,57.69,57.89,57.58,57.89
12/30/2011,2020,57.89,57.92,57.70,57.83
01/03/2012,1700,58.57,59.21,58.54,59.03
01/03/2012,1800,59.02,59.04,58.50,58.65
01/03/2012,1900,58.66,58.73,58.45,58.60
01/03/2012,2000,58.60,58.71,58.38,58.43
01/03/2012,2020,58.42,58.57,58.32,58.45
01/04/2012,300,58.32,58.42,58.13,58.37
01/04/2012,400,58.37,58.40,58.32,58.32
01/04/2012,500,58.32,58.34,58.22,58.28
01/04/2012,600,58.27,58.29,58.27,58.29
01/04/2012,700,58.30,58.32,58.26,58.32
01/04/2012,800,58.32,58.44,58.29,58.40
01/04/2012,900,58.40,58.54,58.38,58.49
01/04/2012,1000,58.48,58.55,58.46,58.54
01/04/2012,1100,58.52,58.60,58.52,58.58
01/04/2012,1200,58.58,58.58,58.39,58.39
01/04/2012,1300,58.39,58.47,58.22,58.25
01/04/2012,1400,58.25,58.35,58.21,58.23
01/04/2012,1500,58.22,58.30,58.14,58.24
01/04/2012,1700,58.25,58.68,58.14,58.64
01/04/2012,1800,58.65,58.66,58.31,58.36
01/04/2012,1900,58.37,58.56,58.34,58.55
01/04/2012,2000,58.54,58.61,58.40,58.50
01/04/2012,2020,58.50,58.52,58.22,58.27
01/05/2012,300,58.42,58.42,58.22,58.33
01/05/2012,400,58.33,58.54,58.30,58.50
01/05/2012,500,58.50,58.50,58.40,58.40
01/05/2012,600,58.41,58.55,58.41,58.54
01/05/2012,700,58.54,58.54,58.41,58.43
01/05/2012,800,58.41,58.44,58.37,58.40
01/05/2012,900,58.39,58.53,58.37,58.52
01/05/2012,1000,58.53,58.53,58.13,58.14
01/05/2012,1100,58.14,58.16,57.94,57.94
01/05/2012,1200,57.94,58.01,57.86,57.98
01/05/2012,1300,57.99,58.06,57.90,57.94
01/05/2012,1400,57.94,58.04,57.93,58.01
01/05/2012,1500,57.98,58.05,57.98,58.01
01/05/2012,1700,57.90,57.99,57.77,57.96
01/05/2012,1800,57.95,57.95,57.52,57.66
01/05/2012,1900,57.66,57.81,57.48,57.78
01/05/2012,2000,57.79,57.82,57.75,57.81
01/06/2012,700,57.62,57.76,57.56,57.68
01/06/2012,800,57.67,57.81,57.67,57.81
01/06/2012,900,57.81,57.96,57.80,57.96
01/06/2012,1000,57.96,58.01,57.84,57.99
01/06/2012,1100,57.99,58.01,57.88,57.88
01/06/2012,1200,57.89,57.94,57.73,57.84
01/06/2012,1300,57.82,57.88,57.69,57.82
01/06/2012,1400,57.80,57.87,57.74,57.74
01/06/2012,1500,57.75,57.87,57.73,57.82
01/06/2012,1700,57.82,57.86,57.37,57.41
01/06/2012,1800,57.40,57.61,57.20,57.26
01/06/2012,1900,57.26,57.30,57.16,57.17
01/06/2012,2000,57.16,57.21,56.93,56.99
01/06/2012,2020,57.00,57.01,56.51,56.55
01/09/2012,300,56.95,57.17,56.95,57.15
01/09/2012,400,57.15,57.26,57.03,57.22
01/09/2012,500,57.22,57.22,57.12,57.17
01/09/2012,600,57.13,57.17,57.08,57.08
01/09/2012,700,57.14,57.23,57.11,57.20
01/09/2012,800,57.22,57.26,57.13,57.17
01/09/2012,900,57.20,57.26,57.18,57.20
01/09/2012,1000,57.23,57.32,57.23,57.31
01/09/2012,1100,57.31,57.31,57.22,57.26
01/09/2012,1200,57.27,57.27,57.13,57.22
01/09/2012,1300,57.22,57.30,57.15,57.25
01/09/2012,1400,57.27,57.27,57.18,57.22
01/09/2012,1500,57.22,57.26,57.15,57.26
01/09/2012,1700,57.24,57.61,57.22,57.52
01/09/2012,1800,57.52,57.59,57.37,57.54
01/09/2012,1900,57.56,57.69,57.51,57.56
01/09/2012,2000,57.56,57.66,57.48,57.58
01/09/2012,2020,57.57,57.71,57.52,57.66
01/10/2012,300,57.53,57.73,57.52,57.71
01/10/2012,400,57.68,57.74,57.64,57.68
01/10/2012,500,57.67,57.73,57.66,57.71
01/10/2012,600,57.73,57.74,57.55,57.57
01/10/2012,700,57.63,57.80,57.63,57.77
01/10/2012,800,57.78,57.84,57.70,57.70
01/10/2012,900,57.69,57.83,57.69,57.74
01/10/2012,1000,57.75,57.81,57.65,57.77
01/10/2012,1100,57.77,57.94,57.77,57.89
01/10/2012,1200,57.89,57.95,57.38,57.67
01/10/2012,1300,57.68,57.86,57.52,57.54
01/10/2012,1400,57.55,57.75,57.44,57.75
01/10/2012,1500,57.75,57.80,57.69,57.74
01/10/2012,1700,57.69,57.72,57.33,57.35
01/10/2012,1800,57.35,57.81,57.30,57.70
01/10/2012,1900,57.72,57.74,57.52,57.74
01/10/2012,2000,57.74,57.91,57.66,57.91
01/10/2012,2020,57.91,57.97,57.85,57.97
01/11/2012,300,57.75,57.79,57.66,57.69
01/11/2012,400,57.67,57.69,57.64,57.65
01/11/2012,500,57.66,57.69,57.62,57.66
01/11/2012,600,57.67,57.71,57.67,57.71
01/11/2012,700,57.71,57.75,57.68,57.74
01/11/2012,800,57.75,57.80,57.74,57.75
01/11/2012,900,57.74,57.81,57.66,57.72
01/11/2012,1000,57.73,57.87,57.72,57.79
01/11/2012,1100,57.79,57.82,57.69,57.75
01/11/2012,1200,57.74,57.77,57.61,57.69
01/11/2012,1300,57.68,57.71,57.45,57.47
01/11/2012,1400,57.47,57.52,57.28,57.50
01/11/2012,1500,57.50,57.50,57.42,57.42
01/11/2012,1700,57.42,57.45,57.13,57.27
01/11/2012,1800,57.27,57.34,57.03,57.28
01/11/2012,1900,57.27,57.40,57.17,57.28
01/11/2012,2000,57.27,57.41,57.20,57.31
01/11/2012,2020,57.32,57.44,57.17,57.26
01/12/2012,300,57.21,57.41,57.19,57.37
01/12/2012,400,57.36,57.43,57.36,57.41
01/12/2012,500,57.44,57.45,57.38,57.43
01/12/2012,600,57.45,57.45,57.39,57.45
01/12/2012,700,57.45,57.54,57.42,57.51
01/12/2012,800,57.49,57.54,57.46,57.47
01/12/2012,900,57.50,57.53,57.41,57.53
01/12/2012,1000,57.52,57.59,57.48,57.55
01/12/2012,1100,57.56,57.70,57.44,57.57
01/12/2012,1200,57.56,57.63,57.52,57.58
01/12/2012,1300,57.59,57.60,57.52,57.58
01/12/2012,1400,57.56,57.59,57.52,57.57
01/12/2012,1500,57.58,57.59,57.37,57.48
01/12/2012,1700,56.31,56.34,55.70,56.32
01/12/2012,1800,56.33,56.48,56.16,56.47
01/12/2012,1900,56.47,56.88,56.45,56.56
01/12/2012,2000,56.54,56.78,56.42,56.74
01/12/2012,2020,56.76,56.85,56.65,56.80
01/13/2012,300,56.91,57.12,56.88,57.11
01/13/2012,400,57.10,57.17,57.03,57.09
01/13/2012,500,57.11,57.12,56.74,56.76
01/13/2012,600,56.76,56.89,56.76,56.88
01/13/2012,700,56.87,57.07,56.78,57.00
01/13/2012,800,57.00,57.05,56.91,56.92
01/13/2012,900,56.92,56.95,56.73,56.74
01/13/2012,1000,56.76,56.79,56.61,56.78
01/13/2012,1100,56.77,56.91,56.74,56.91
01/13/2012,1200,56.91,56.91,56.68,56.70
01/13/2012,1300,56.69,56.78,56.64,56.71
01/13/2012,1400,56.71,56.76,56.65,56.65
01/13/2012,1500,56.66,56.66,56.51,56.57
01/13/2012,1700,56.41,56.62,56.24,56.60
01/13/2012,1800,56.60,56.60,56.37,56.38
01/13/2012,1900,56.38,56.41,55.75,55.89
01/13/2012,2000,55.89,55.97,55.75,55.86
01/13/2012,2020,55.85,55.87,55.58,55.59
01/17/2012,300,56.20,56.40,56.15,56.29
01/17/2012,400,56.29,56.30,56.16,56.18
01/17/2012,500,56.20,56.26,56.17,56.17
01/17/2012,600,56.17,56.24,56.17,56.19
01/17/2012,700,56.21,56.42,56.20,56.36
01/17/2012,800,56.39,56.44,56.37,56.40
01/17/2012,900,56.40,56.46,56.20,56.41
01/17/2012,1000,56.37,56.42,56.23,56.41
01/17/2012,1100,56.40,56.66,56.40,56.56
01/17/2012,1200,56.58,56.59,56.44,56.47
01/17/2012,1300,56.47,56.50,56.38,56.42
01/17/2012,1400,56.41,56.49,56.35,56.37
01/17/2012,1500,56.34,56.42,56.34,56.39
01/17/2012,1700,56.22,56.41,55.82,56.04
01/17/2012,1800,56.04,56.18,55.92,56.02
01/17/2012,1900,56.01,56.07,55.88,56.02
01/17/2012,2000,56.03,56.14,55.97,56.10
01/17/2012,2020,56.09,56.26,56.07,56.09
01/18/2012,300,56.11,56.27,56.11,56.19
01/18/2012,400,56.21,56.22,56.17,56.19
01/18/2012,500,56.20,56.21,56.10,56.19
01/18/2012,600,56.18,56.21,56.16,56.17
01/18/2012,700,56.17,56.22,56.03,56.03
01/18/2012,800,56.03,56.06,55.94,55.97
01/18/2012,900,55.98,56.10,55.95,56.09
01/18/2012,1000,56.10,56.10,55.89,55.93
01/18/2012,1100,55.92,56.09,55.91,56.09
01/18/2012,1200,56.08,56.22,55.92,55.92
01/18/2012,1300,55.92,55.99,55.83,55.91
01/18/2012,1400,55.91,55.92,55.82,55.91
01/18/2012,1500,55.90,55.92,55.85,55.92
01/18/2012,1700,56.00,56.06,55.85,56.01
01/18/2012,1800,56.01,56.15,55.77,55.81
01/18/2012,1900,55.81,55.82,55.67,55.67
01/18/2012,2000,55.67,55.76,55.64,55.67
01/18/2012,2020,55.68,55.84,55.65,55.72
01/19/2012,300,56.05,56.05,55.87,55.91
01/19/2012,400,55.91,56.08,55.90,55.95
01/19/2012,500,55.95,55.95,55.89,55.90
01/19/2012,600,55.92,55.97,55.90,55.97
01/19/2012,700,55.97,56.01,55.94,55.98
01/19/2012,800,55.99,56.06,55.97,56.03
01/19/2012,900,56.04,56.12,55.99,56.03
01/19/2012,1000,56.05,56.11,56.00,56.11
01/19/2012,1100,56.11,56.22,56.05,56.17
01/19/2012,1200,56.17,56.21,56.10,56.16
01/19/2012,1300,56.17,56.22,56.12,56.18
01/19/2012,1400,56.19,56.27,56.16,56.23
01/19/2012,1500,56.23,56.25,56.19,56.22
01/19/2012,1700,56.13,56.37,56.06,56.28
01/19/2012,1800,56.28,56.44,56.23,56.36
01/19/2012,1900,56.35,56.40,56.18,56.23
01/19/2012,2000,56.22,56.34,56.17,56.29
01/19/2012,2020,56.29,56.44,56.27,56.44
01/20/2012,300,56.43,56.48,56.28,56.46
01/20/2012,400,56.46,56.52,56.37,56.48
01/20/2012,500,56.45,56.54,56.45,56.53
01/20/2012,600,56.52,56.52,56.49,56.51
01/20/2012,700,56.51,56.53,56.46,56.50
01/20/2012,800,56.48,56.60,56.48,56.57
01/20/2012,900,56.58,56.65,56.48,56.57
01/20/2012,1000,56.57,56.59,56.35,56.39
01/20/2012,1100,56.38,56.40,56.23,56.26
01/20/2012,1200,56.26,56.29,56.14,56.15
01/20/2012,1300,56.16,56.26,56.14,56.17
01/20/2012,1400,56.16,56.28,56.15,56.26
01/20/2012,1500,56.26,56.26,56.16,56.17
01/20/2012,1700,56.20,56.21,55.60,55.74
01/20/2012,1800,55.73,55.73,55.47,55.55
01/20/2012,1900,55.55,55.70,55.53,55.69
01/20/2012,2000,55.70,55.76,55.61,55.76
01/20/2012,2020,55.76,55.89,55.70,55.76
01/23/2012,300,56.12,56.18,56.09,56.17
01/23/2012,400,56.19,56.30,56.17,56.30
01/23/2012,500,56.30,56.30,56.20,56.20
01/23/2012,600,56.20,56.25,56.20,56.20
01/23/2012,700,56.20,56.22,56.17,56.17
01/23/2012,800,56.17,56.19,56.15,56.16
01/23/2012,900,56.14,56.16,56.10,56.16
01/23/2012,1000,56.16,56.27,56.14,56.22
01/23/2012,1100,56.23,56.24,56.11,56.14
01/23/2012,1200,56.15,56.35,56.10,56.34
01/23/2012,1300,56.35,56.40,56.26,56.36
01/23/2012,1400,56.36,56.36,56.29,56.35
01/23/2012,1500,56.35,56.42,56.35,56.41
01/23/2012,1700,56.52,56.86,56.34,56.76
01/23/2012,1800,56.76,56.77,56.61,56.72
01/23/2012,1900,56.72,56.76,56.64,56.68
01/23/2012,2000,56.68,56.85,56.65,56.83
01/23/2012,2020,56.84,56.95,56.79,56.90
01/24/2012,300,56.80,56.89,56.77,56.88
01/24/2012,400,56.87,56.93,56.83,56.84
01/24/2012,500,56.83,56.83,56.78,56.80
01/24/2012,600,56.80,56.80,56.75,56.80
01/24/2012,700,56.80,56.92,56.78,56.92
01/24/2012,800,56.89,56.90,56.87,56.88
01/24/2012,900,56.88,56.95,56.88,56.94
01/24/2012,1000,56.95,57.01,56.86,56.86
01/24/2012,1100,56.86,57.00,56.73,56.78
01/24/2012,1200,56.77,56.77,56.59,56.61
01/24/2012,1300,56.61,56.62,56.42,56.46
01/24/2012,1400,56.45,56.68,56.45,56.63
01/24/2012,1500,56.62,56.74,56.61,56.73
01/24/2012,1700,56.63,56.80,56.57,56.70
01/24/2012,1800,56.71,56.83,56.65,56.73
01/24/2012,1900,56.73,57.00,56.73,56.88
01/24/2012,2000,56.88,56.92,56.72,56.75
01/24/2012,2020,56.77,56.83,56.67,56.73
01/25/2012,300,56.85,56.89,56.69,56.71
01/25/2012,400,56.71,56.79,56.69,56.71
01/25/2012,500,56.70,56.72,56.62,56.68
01/25/2012,600,56.71,56.72,56.67,56.70
01/25/2012,700,56.66,56.72,56.66,56.72
01/25/2012,800,56.72,56.80,56.70,56.78
01/25/2012,900,56.80,56.86,56.75,56.85
01/25/2012,1000,56.84,56.94,56.80,56.89
01/25/2012,1100,56.89,56.93,56.83,56.89
01/25/2012,1200,56.89,56.92,56.84,56.84
01/25/2012,1300,56.83,56.84,56.65,56.72
01/25/2012,1400,56.73,56.74,56.66,56.72
01/25/2012,1500,56.71,56.72,56.69,56.69
01/25/2012,1700,56.60,56.79,56.52,56.56
01/25/2012,1800,56.56,56.71,56.54,56.57
01/25/2012,1900,56.57,56.81,56.55,56.70
01/25/2012,2000,56.70,56.89,56.69,56.80
01/25/2012,2020,56.79,56.81,56.67,56.73
01/26/2012,300,56.90,56.93,56.88,56.91
01/26/2012,400,56.92,56.97,56.71,56.77
01/26/2012,500,56.73,56.91,56.68,56.79
01/26/2012,600,56.82,56.95,56.77,56.85
01/26/2012,700,56.85,56.85,56.81,56.81
01/26/2012,800,56.83,56.85,56.79,56.80
01/26/2012,900,56.81,56.85,56.77,56.81
01/26/2012,1000,56.83,56.91,56.83,56.85
01/26/2012,1100,56.85,57.04,56.84,57.02
01/26/2012,1200,57.02,57.20,57.02,57.18
01/26/2012,1300,57.19,57.19,57.07,57.17
01/26/2012,1400,57.13,57.15,57.08,57.14
01/26/2012,1500,57.14,57.16,57.07,57.07
01/26/2012,1700,57.18,57.42,57.09,57.20
01/26/2012,1800,57.20,57.36,57.18,57.34
01/26/2012,1900,57.34,57.39,57.25,57.31
01/26/2012,2000,57.32,57.37,57.16,57.29
01/26/2012,2020,57.29,57.36,57.26,57.30
01/27/2012,300,57.23,57.26,57.22,57.24
01/27/2012,400,57.22,57.25,57.09,57.12
01/27/2012,500,57.12,57.19,57.06,57.06
01/27/2012,600,57.06,57.07,57.00,57.04
01/27/2012,700,57.02,57.09,57.02,57.08
01/27/2012,800,57.05,57.20,57.05,57.20
01/27/2012,900,57.20,57.21,57.06,57.10
01/27/2012,1000,57.10,57.22,57.09,57.22
01/27/2012,1100,57.23,57.28,57.16,57.22
01/27/2012,1200,57.22,57.30,57.21,57.28
01/27/2012,1300,57.29,57.29,57.22,57.23
01/27/2012,1400,57.22,57.27,57.19,57.21
01/27/2012,1500,57.21,57.24,57.20,57.24
01/27/2012,1700,57.21,57.26,57.07,57.11
01/27/2012,1800,57.10,57.20,57.05,57.14
01/27/2012,1900,57.14,57.19,57.06,57.08
01/27/2012,2000,57.08,57.17,57.07,57.14
01/27/2012,2020,57.14,57.17,57.06,57.10
01/30/2012,300,56.96,57.09,56.80,56.92
01/30/2012,400,56.90,56.97,56.86,56.88
01/30/2012,500,56.88,56.90,56.84,56.85
01/30/2012,600,56.85,56.87,56.85,56.87
01/30/2012,700,56.87,56.88,56.82,56.82
01/30/2012,800,56.83,56.85,56.76,56.78
01/30/2012,900,56.79,56.80,56.70,56.74
01/30/2012,1000,56.71,56.75,56.64,56.70
01/30/2012,1100,56.69,56.75,56.66,56.72
01/30/2012,1200,56.71,56.75,56.68,56.75
01/30/2012,1300,56.75,56.76,56.72,56.74
01/30/2012,1400,56.74,56.75,56.64,56.64
01/30/2012,1500,56.66,56.68,56.62,56.66
01/30/2012,1700,56.64,56.65,55.95,56.25
01/30/2012,1800,56.26,56.28,56.04,56.06
01/30/2012,1900,56.07,56.11,55.76,55.83
01/30/2012,2000,55.83,55.93,55.79,55.79
01/30/2012,2020,55.79,55.83,55.68,55.70
01/31/2012,300,55.93,56.09,55.93,55.97
01/31/2012,400,55.97,56.04,55.96,56.04
01/31/2012,500,56.05,56.10,56.03,56.05
01/31/2012,600,56.03,56.03,56.00,56.02
01/31/2012,700,56.03,56.12,56.01,56.07
01/31/2012,800,56.09,56.12,56.06,56.12
01/31/2012,900,56.11,56.15,56.10,56.15
01/31/2012,1000,56.15,56.22,56.15,56.20
01/31/2012,1100,56.19,56.21,56.16,56.21
01/31/2012,1200,56.21,56.23,56.09,56.17
01/31/2012,1300,56.16,56.17,55.88,55.92
01/31/2012,1400,55.92,56.05,55.91,56.05
01/31/2012,1500,56.03,56.06,55.99,56.02
01/31/2012,1700,56.10,56.14,55.67,55.85
01/31/2012,1800,55.85,55.94,55.74,55.79
01/31/2012,1900,55.80,56.02,55.77,55.95
01/31/2012,2000,55.95,56.10,55.92,56.01
01/31/2012,2020,56.02,56.17,56.00,56.12
02/01/2012,300,56.27,56.43,56.25,56.41
02/01/2012,400,56.42,56.57,56.42,56.49
02/01/2012,500,56.49,56.57,56.48,56.50
02/01/2012,600,56.50,56.53,56.46,56.46
02/01/2012,700,56.47,56.47,56.42,56.47
02/01/2012,800,56.47,56.48,56.36,56.36
02/01/2012,900,56.36,56.41,56.26,56.35
02/01/2012,1000,56.35,56.46,56.35,56.45
02/01/2012,1100,56.46,56.60,56.45,56.60
02/01/2012,1200,56.60,56.60,56.42,56.48
02/01/2012,1300,56.49,56.52,56.44,56.50
02/01/2012,1400,56.51,56.62,56.50,56.59
02/01/2012,1500,56.60,56.71,56.60,56.65
02/01/2012,1700,56.96,57.20,56.65,56.81
02/01/2012,1800,56.82,56.86,56.44,56.50
02/01/2012,1900,56.49,56.66,56.43,56.58
02/01/2012,2000,56.59,56.65,56.48,56.50
02/01/2012,2020,56.51,56.57,56.36,56.57
02/02/2012,300,56.34,56.76,56.34,56.69
02/02/2012,400,56.70,56.70,56.50,56.52
02/02/2012,500,56.51,56.65,56.49,56.65
02/02/2012,600,56.65,56.67,56.50,56.55
02/02/2012,700,56.54,56.62,56.49,56.61
02/02/2012,800,56.62,56.73,56.56,56.67
02/02/2012,900,56.69,56.71,56.57,56.71
02/02/2012,1000,56.71,56.74,56.55,56.55
02/02/2012,1100,56.54,56.54,56.37,56.43
02/02/2012,1200,56.40,56.49,56.32,56.40
02/02/2012,1300,56.41,56.42,56.33,56.41
02/02/2012,1400,56.41,56.43,56.32,56.37
02/02/2012,1500,56.35,56.41,56.31,56.31
02/02/2012,1700,56.36,56.60,56.29,56.45
02/02/2012,1800,56.45,56.55,56.41,56.43
02/02/2012,1900,56.42,56.58,56.35,56.54
02/02/2012,2000,56.54,56.60,56.43,56.53
02/02/2012,2020,56.52,56.58,56.45,56.57
02/03/2012,300,56.65,56.70,56.58,56.65
02/03/2012,400,56.66,56.70,56.62,56.64
02/03/2012,500,56.66,56.67,56.58,56.63
02/03/2012,600,56.60,56.62,56.58,56.58
02/03/2012,700,56.58,56.67,56.57,56.57
02/03/2012,800,56.57,56.63,56.50,56.52
02/03/2012,900,56.53,56.61,56.52,56.61
02/03/2012,1000,56.59,56.75,56.58,56.75
02/03/2012,1100,56.75,56.86,56.75,56.86
02/03/2012,1200,56.85,56.91,56.82,56.89
02/03/2012,1300,56.90,57.01,56.90,56.93
02/03/2012,1400,56.92,56.94,56.86,56.86
02/03/2012,1500,56.85,56.88,56.84,56.85
02/03/2012,1700,56.93,57.02,56.84,56.87
02/03/2012,1800,56.86,57.07,56.83,57.02
02/03/2012,1900,57.01,57.04,56.94,57.00
02/03/2012,2000,57.00,57.11,56.93,57.08
02/03/2012,2020,57.08,57.11,56.96,56.99
02/06/2012,300,57.07,57.22,57.05,57.15
02/06/2012,400,57.16,57.17,57.09,57.09
02/06/2012,500,57.08,57.19,57.08,57.18
02/06/2012,600,57.19,57.20,57.14,57.14
02/06/2012,700,57.17,57.29,57.14,57.26
02/06/2012,800,57.25,57.27,57.18,57.21
02/06/2012,900,57.21,57.23,57.16,57.22
02/06/2012,1000,57.20,57.20,57.10,57.13
02/06/2012,1100,57.11,57.11,56.97,57.08
02/06/2012,1200,57.08,57.31,57.08,57.31
02/06/2012,1300,57.28,57.57,57.21,57.38
02/06/2012,1400,57.38,57.43,57.29,57.29
02/06/2012,1500,57.30,57.32,57.27,57.29
02/06/2012,1700,57.35,57.55,57.18,57.54
02/06/2012,1800,57.55,57.78,57.54,57.71
02/06/2012,1900,57.72,57.77,57.64,57.65
02/06/2012,2000,57.65,57.69,57.57,57.67
02/06/2012,2020,57.68,57.71,57.53,57.62
02/07/2012,300,57.56,57.69,57.51,57.52
02/07/2012,400,57.50,57.55,57.42,57.47
02/07/2012,500,57.45,57.45,57.20,57.20
02/07/2012,600,57.20,57.29,57.18,57.28
02/07/2012,700,57.27,57.33,57.24,57.32
02/07/2012,800,57.32,57.38,57.25,57.35
02/07/2012,900,57.37,57.37,57.33,57.37
02/07/2012,1000,57.37,57.40,57.32,57.34
02/07/2012,1100,57.34,57.44,57.33,57.38
02/07/2012,1200,57.40,57.47,57.37,57.37
02/07/2012,1300,57.37,57.45,57.32,57.44
02/07/2012,1400,57.44,57.44,57.33,57.38
02/07/2012,1500,57.38,57.39,57.33,57.36
02/07/2012,1700,57.42,57.66,57.32,57.62
02/07/2012,1800,57.62,57.73,57.58,57.65
02/07/2012,1900,57.65,57.80,57.64,57.72
02/07/2012,2000,57.72,57.76,57.59,57.59
02/07/2012,2020,57.58,57.63,57.52,57.59
02/08/2012,300,57.59,57.68,57.50,57.55
02/08/2012,400,57.53,57.59,57.48,57.54
02/08/2012,500,57.54,57.66,57.54,57.58
02/08/2012,600,57.58,57.59,57.51,57.52
02/08/2012,700,57.53,57.78,57.52,57.78
02/08/2012,800,57.78,57.98,57.78,57.90
02/08/2012,900,57.91,58.09,57.88,58.09
02/08/2012,1000,58.07,58.18,57.99,58.01
02/08/2012,1100,58.01,58.03,57.97,57.97
02/08/2012,1200,57.98,58.02,57.95,57.99
02/08/2012,1300,57.98,57.99,57.88,57.96
02/08/2012,1400,57.94,58.02,57.92,57.99
02/08/2012,1500,57.98,57.99,57.97,57.97
02/08/2012,1700,57.98,58.05,57.86,57.92
02/08/2012,1800,57.93,57.93,57.78,57.81
02/08/2012,1900,57.81,58.04,57.76,58.02
02/08/2012,2000,58.02,58.17,57.99,58.17
02/08/2012,2020,58.16,58.19,58.04,58.08
02/09/2012,300,57.96,58.09,57.96,58.09
02/09/2012,400,58.09,58.10,58.01,58.04
02/09/2012,500,58.06,58.06,57.90,57.92
02/09/2012,600,57.94,57.98,57.92,57.96
02/09/2012,700,57.98,58.07,57.95,58.06
02/09/2012,800,58.03,58.14,57.99,58.14
02/09/2012,900,58.14,58.16,58.03,58.08
02/09/2012,1000,58.08,58.14,58.01,58.03
02/09/2012,1100,58.03,58.10,58.02,58.07
02/09/2012,1200,58.05,58.08,57.90,58.00
02/09/2012,1300,58.02,58.12,58.00,58.09
02/09/2012,1400,58.09,58.12,58.02,58.12
02/09/2012,1500,58.12,58.16,58.02,58.08
02/09/2012,1700,58.16,58.50,58.02,58.36
02/09/2012,1800,58.37,58.44,58.12,58.21
02/09/2012,1900,58.20,58.31,58.18,58.26
02/09/2012,2000,58.26,58.27,58.02,58.05
02/09/2012,2020,58.05,58.06,57.94,57.97
02/10/2012,300,57.96,57.96,57.62,57.73
02/10/2012,400,57.73,57.80,57.70,57.75
02/10/2012,500,57.75,57.76,57.56,57.58
02/10/2012,600,57.57,57.63,57.57,57.61
02/10/2012,700,57.59,57.64,57.54,57.63
02/10/2012,800,57.64,57.70,57.62,57.70
02/10/2012,900,57.69,57.72,57.65,57.71
02/10/2012,1000,57.70,57.77,57.66,57.75
02/10/2012,1100,57.75,57.80,57.74,57.80
02/10/2012,1200,57.79,57.83,57.76,57.81
02/10/2012,1300,57.81,57.82,57.68,57.71
02/10/2012,1400,57.70,57.72,57.60,57.60
02/10/2012,1500,57.60,57.64,57.57,57.58
02/10/2012,1700,57.53,57.61,57.26,57.44
02/10/2012,1800,57.45,57.62,57.43,57.47
02/10/2012,1900,57.46,57.71,57.44,57.70
02/10/2012,2000,57.70,57.70,57.57,57.61
02/10/2012,2020,57.60,57.96,57.60,57.89
02/13/2012,300,58.12,58.26,58.07,58.26
02/13/2012,400,58.27,58.36,58.25,58.30
02/13/2012,500,58.30,58.39,58.27,58.37
02/13/2012,600,58.37,58.39,58.32,58.35
02/13/2012,700,58.37,58.42,58.37,58.41
02/13/2012,800,58.41,58.42,58.38,58.38
02/13/2012,900,58.41,58.42,58.33,58.34
02/13/2012,1000,58.35,58.40,58.31,58.40
02/13/2012,1100,58.40,58.40,58.28,58.29
02/13/2012,1200,58.28,58.31,58.27,58.30
02/13/2012,1300,58.29,58.30,58.23,58.25
02/13/2012,1400,58.26,58.28,58.20,58.28
02/13/2012,1500,58.27,58.30,58.21,58.28
02/13/2012,1700,58.22,58.37,58.04,58.34
02/13/2012,1800,58.35,58.41,58.18,58.23
02/13/2012,1900,58.24,58.26,58.04,58.08
02/13/2012,2000,58.08,58.17,58.06,58.15
02/13/2012,2020,58.14,58.41,58.14,58.40
02/14/2012,300,58.38,58.45,58.23,58.26
02/14/2012,400,58.27,58.41,58.25,58.39
02/14/2012,500,58.38,58.38,58.26,58.29
02/14/2012,600,58.29,58.36,58.28,58.36
02/14/2012,700,58.34,58.34,58.24,58.27
02/14/2012,800,58.26,58.26,58.12,58.16
02/14/2012,900,58.16,58.19,58.12,58.15
02/14/2012,1000,58.16,58.37,58.12,58.30
02/14/2012,1100,58.30,58.42,58.29,58.41
02/14/2012,1200,58.41,58.49,58.38,58.47
02/14/2012,1300,58.47,58.48,58.39,58.45
02/14/2012,1400,58.44,58.45,58.27,58.39
02/14/2012,1500,58.38,58.38,58.26,58.31
02/14/2012,1700,58.32,58.47,58.22,58.42
02/14/2012,1800,58.42,58.68,58.41,58.51
02/14/2012,1900,58.51,58.66,58.43,58.43
02/14/2012,2000,58.43,58.53,58.36,58.39
02/14/2012,2020,58.39,58.42,58.29,58.41
02/15/2012,300,58.38,58.41,58.22,58.22
02/15/2012,400,58.21,58.36,58.20,58.26
02/15/2012,500,58.26,58.39,58.22,58.38
02/15/2012,600,58.39,58.39,58.27,58.31
02/15/2012,700,58.31,58.34,58.31,58.32
02/15/2012,800,58.33,58.36,58.26,58.29
02/15/2012,900,58.28,58.44,58.26,58.41
02/15/2012,1000,58.42,58.62,58.41,58.59
02/15/2012,1100,58.59,58.60,58.53,58.59
02/15/2012,1200,58.60,58.65,58.56,58.57
02/15/2012,1300,58.59,58.72,58.59,58.71
02/15/2012,1400,58.71,58.79,58.60,58.64
02/15/2012,1500,58.66,58.74,58.63,58.68
02/15/2012,1700,58.69,58.82,58.64,58.66
02/15/2012,1800,58.66,58.82,58.66,58.71
02/15/2012,1900,58.71,58.86,58.66,58.69
02/15/2012,2000,58.68,58.77,58.46,58.50
02/15/2012,2020,58.50,58.75,58.47,58.72
02/16/2012,300,58.57,58.61,58.27,58.31
02/16/2012,400,58.30,58.31,58.19,58.30
02/16/2012,500,58.30,58.30,58.19,58.22
02/16/2012,600,58.20,58.22,58.18,58.22
02/16/2012,700,58.20,58.22,57.98,58.04
02/16/2012,800,58.03,58.20,57.99,58.17
02/16/2012,900,58.19,58.25,58.16,58.25
02/16/2012,1000,58.25,58.27,58.06,58.13
02/16/2012,1100,58.12,58.25,58.12,58.25
02/16/2012,1200,58.25,58.34,58.22,58.31
02/16/2012,1300,58.30,58.30,58.25,58.29
02/16/2012,1400,58.27,58.37,58.27,58.35
02/16/2012,1500,58.33,58.33,58.25,58.28
02/16/2012,1700,58.40,58.62,58.25,58.39
02/16/2012,1800,58.39,58.63,58.38,58.60
02/16/2012,1900,58.61,58.67,58.48,58.51
02/16/2012,2000,58.51,58.67,58.51,58.59
02/16/2012,2020,58.60,58.61,58.47,58.48
02/17/2012,300,58.46,58.77,58.43,58.72
02/17/2012,400,58.72,58.77,58.71,58.76
02/17/2012,500,58.75,58.79,58.73,58.79
02/17/2012,600,58.77,58.77,58.75,58.75
02/17/2012,700,58.76,58.78,58.74,58.77
02/17/2012,800,58.75,58.78,58.72,58.77
02/17/2012,900,58.76,58.96,58.75,58.87
02/17/2012,1000,58.87,58.95,58.79,58.83
02/17/2012,1100,58.84,58.88,58.73,58.87
02/17/2012,1200,58.86,58.86,58.77,58.82
02/17/2012,1300,58.82,58.84,58.79,58.82
02/17/2012,1400,58.81,58.93,58.80,58.92
02/17/2012,1500,58.92,59.04,58.89,59.04
02/17/2012,1700,59.00,59.18,58.84,59.12
02/17/2012,1800,59.13,59.14,58.86,58.93
02/17/2012,1900,58.93,59.05,58.91,59.02
02/17/2012,2000,59.02,59.08,58.96,59.04
02/17/2012,2020,59.04,59.11,58.83,58.83
02/21/2012,300,58.98,59.04,58.91,58.97
02/21/2012,400,58.97,59.03,58.76,58.94
02/21/2012,500,58.93,59.10,58.91,58.96
02/21/2012,600,58.96,59.01,58.89,59.00
02/21/2012,700,59.02,59.15,59.02,59.12
02/21/2012,800,59.12,59.16,59.07,59.07
02/21/2012,900,59.07,59.12,59.06,59.12
02/21/2012,1000,59.12,59.31,59.12,59.26
02/21/2012,1100,59.26,59.33,59.13,59.17
02/21/2012,1200,59.18,59.24,59.12,59.14
02/21/2012,1300,59.15,59.15,58.99,58.99
02/21/2012,1400,59.00,59.08,58.99,59.05
02/21/2012,1500,59.04,59.06,59.03,59.06
02/21/2012,1700,59.12,59.19,58.98,59.16
02/21/2012,1800,59.17,59.18,59.00,59.00
02/21/2012,1900,59.01,59.17,58.94,59.17
02/21/2012,2000,59.17,59.67,59.17,59.49
02/21/2012,2020,59.50,59.54,59.40,59.40
02/22/2012,300,59.31,59.38,59.23,59.28
02/22/2012,400,59.30,59.38,59.24,59.33
02/22/2012,500,59.33,59.41,59.32,59.41
02/22/2012,600,59.41,59.47,59.40,59.45
02/22/2012,700,59.45,59.46,59.38,59.38
02/22/2012,800,59.39,59.46,59.33,59.42
02/22/2012,900,59.42,59.47,59.41,59.47
02/22/2012,1000,59.46,59.52,59.27,59.27
02/22/2012,1100,59.27,59.27,59.12,59.17
02/22/2012,1200,59.16,59.27,59.16,59.27
02/22/2012,1300,59.25,59.25,59.17,59.20
02/22/2012,1400,59.19,59.30,59.16,59.29
02/22/2012,1500,59.28,59.29,59.27,59.29
02/22/2012,1700,59.30,59.35,59.18,59.27
02/22/2012,1800,59.26,59.40,59.19,59.38
02/22/2012,1900,59.39,59.59,59.33,59.57
02/22/2012,2000,59.57,59.57,59.42,59.50
02/22/2012,2020,59.50,59.57,59.47,59.57
02/23/2012,300,59.54,59.55,59.34,59.36
02/23/2012,400,59.36,59.45,59.34,59.38
02/23/2012,500,59.39,59.42,59.38,59.40
02/23/2012,600,59.37,59.40,59.37,59.39
02/23/2012,700,59.40,59.42,59.33,59.36
02/23/2012,800,59.36,59.55,59.35,59.52
02/23/2012,900,59.54,59.56,59.49,59.55
02/23/2012,1000,59.54,59.64,59.53,59.64
02/23/2012,1100,59.64,59.67,59.59,59.64
02/23/2012,1200,59.64,59.71,59.61,59.68
02/23/2012,1300,59.70,59.77,59.70,59.71
02/23/2012,1400,59.70,59.73,59.67,59.68
02/23/2012,1500,59.68,59.73,59.66,59.70
02/23/2012,1700,59.73,59.76,59.55,59.72
02/23/2012,1800,59.73,59.74,59.50,59.62
02/23/2012,1900,59.64,59.67,59.47,59.48
02/23/2012,2000,59.48,59.51,59.39,59.46
02/23/2012,2020,59.46,59.57,59.45,59.51
02/24/2012,300,59.51,59.57,59.49,59.51
02/24/2012,400,59.49,59.55,59.43,59.45
02/24/2012,500,59.44,59.53,59.44,59.53
02/24/2012,600,59.54,59.54,59.49,59.49
02/24/2012,700,59.50,59.54,59.48,59.50
02/24/2012,800,59.45,59.54,59.41,59.51
02/24/2012,900,59.50,59.58,59.49,59.58
02/24/2012,1000,59.55,59.57,59.46,59.57
02/24/2012,1100,59.58,59.60,59.56,59.57
02/24/2012,1200,59.56,59.57,59.44,59.49
02/24/2012,1300,59.49,59.52,59.49,59.50
02/24/2012,1400,59.50,59.52,59.45,59.45
02/24/2012,1500,59.45,59.54,59.45,59.54
02/24/2012,1700,59.63,59.72,59.47,59.52
02/24/2012,1800,59.51,59.62,59.46,59.60
02/24/2012,1900,59.60,59.66,59.50,59.60
02/24/2012,2000,59.59,59.66,59.55,59.57
02/24/2012,2020,59.58,59.71,59.58,59.68
02/27/2012,300,59.57,59.82,59.57,59.79
02/27/2012,400,59.77,59.82,59.75,59.77
02/27/2012,500,59.79,59.82,59.78,59.78
02/27/2012,600,59.79,59.79,59.77,59.79
02/27/2012,700,59.79,59.81,59.79,59.79
02/27/2012,800,59.79,59.82,59.79,59.80
02/27/2012,900,59.78,59.80,59.73,59.73
02/27/2012,1000,59.74,59.74,59.48,59.50
02/27/2012,1100,59.55,59.55,59.49,59.50
02/27/2012,1200,59.50,59.50,59.34,59.40
02/27/2012,1300,59.39,59.42,59.36,59.39
02/27/2012,1400,59.38,59.49,59.37,59.47
02/27/2012,1500,59.48,59.52,59.46,59.48
02/27/2012,1700,59.47,59.63,59.37,59.55
02/27/2012,1800,59.55,59.74,59.54,59.69
02/27/2012,1900,59.69,59.84,59.62,59.83
02/27/2012,2000,59.84,60.02,59.84,59.87
02/27/2012,2020,59.88,59.88,59.78,59.82
02/28/2012,300,59.82,59.92,59.81,59.89
02/28/2012,400,59.88,59.92,59.88,59.90
02/28/2012,500,59.89,59.90,59.87,59.89
02/28/2012,600,59.91,59.92,59.90,59.91
02/28/2012,700,59.90,59.93,59.89,59.93
02/28/2012,800,59.98,60.05,59.98,60.05
02/28/2012,900,60.05,60.06,59.98,59.99
02/28/2012,1000,59.99,60.26,59.99,60.05
02/28/2012,1100,60.07,60.18,60.07,60.09
02/28/2012,1200,60.07,60.12,60.04,60.06
02/28/2012,1300,60.03,60.05,60.00,60.02
02/28/2012,1400,59.98,60.09,59.97,60.09
02/28/2012,1500,60.11,60.12,60.04,60.04
02/28/2012,1700,60.04,60.06,59.54,59.66
02/28/2012,1800,59.66,59.84,59.60,59.72
02/28/2012,1900,59.73,59.97,59.68,59.95
02/28/2012,2000,59.96,60.09,59.89,59.96
02/28/2012,2020,59.96,59.96,59.70,59.79
02/29/2012,300,59.83,59.84,59.65,59.68
02/29/2012,400,59.68,59.69,59.64,59.69
02/29/2012,500,59.68,59.68,59.61,59.62
02/29/2012,600,59.63,59.68,59.63,59.67
02/29/2012,700,59.65,59.69,59.61,59.62
02/29/2012,800,59.62,59.78,59.61,59.78
02/29/2012,900,59.77,59.84,59.67,59.82
02/29/2012,1000,59.82,59.85,59.78,59.82
02/29/2012,1100,59.82,59.84,59.74,59.81
02/29/2012,1200,59.80,59.88,59.79,59.85
02/29/2012,1300,59.87,59.87,59.82,59.86
02/29/2012,1400,59.86,59.91,59.85,59.85
02/29/2012,1500,59.85,59.87,59.83,59.84
02/29/2012,1700,59.87,59.87,59.37,59.51
02/29/2012,1800,59.52,59.68,59.45,59.57
02/29/2012,1900,59.56,59.84,59.45,59.47
02/29/2012,2000,59.47,59.60,59.45,59.48
02/29/2012,2020,59.48,59.64,59.39,59.60
03/01/2012,300,59.34,59.40,59.27,59.36
03/01/2012,400,59.36,59.38,59.29,59.33
03/01/2012,500,59.33,59.37,59.32,59.37
03/01/2012,600,59.38,59.41,59.35,59.38
03/01/2012,700,59.39,59.54,59.37,59.50
03/01/2012,800,59.50,59.54,59.14,59.19
03/01/2012,900,59.19,59.29,59.15,59.27
03/01/2012,1000,59.26,59.39,59.25,59.36
03/01/2012,1100,59.36,59.43,59.32,59.43
03/01/2012,1200,59.43,59.48,59.41,59.44
03/01/2012,1300,59.45,59.54,59.41,59.53
03/01/2012,1400,59.53,59.54,59.40,59.42
03/01/2012,1500,59.42,59.46,59.42,59.43
03/01/2012,1700,59.42,59.56,59.29,59.31
03/01/2012,1800,59.31,59.43,59.28,59.34
03/01/2012,1900,59.35,59.44,59.30,59.41
03/01/2012,2000,59.41,59.44,59.11,59.20
03/01/2012,2020,59.20,59.28,59.12,59.25
03/02/2012,300,59.25,59.31,59.17,59.30
03/02/2012,400,59.29,59.34,59.29,59.29
03/02/2012,500,59.29,59.34,59.26,59.30
03/02/2012,600,59.30,59.31,59.27,59.30
03/02/2012,700,59.30,59.34,59.28,59.29
03/02/2012,800,59.28,59.34,59.26,59.28
03/02/2012,900,59.28,59.33,59.24,59.30
03/02/2012,1000,59.30,59.34,59.26,59.27
03/02/2012,1100,59.27,59.28,59.18,59.19
03/02/2012,1200,59.18,59.21,59.07,59.10
03/02/2012,1300,59.09,59.14,59.07,59.11
03/02/2012,1400,59.09,59.09,58.85,58.89
03/02/2012,1500,58.88,58.89,58.82,58.89
03/02/2012,1700,58.94,58.96,58.86,58.92
03/02/2012,1800,58.92,59.14,58.90,59.04
03/02/2012,1900,59.03,59.11,58.87,59.05
03/02/2012,2000,59.06,59.10,58.90,58.95
03/02/2012,2020,58.95,59.18,58.95,59.14
03/05/2012,300,59.17,59.30,59.13,59.14
03/05/2012,400,59.12,59.19,59.09,59.14
03/05/2012,500,59.14,59.17,59.11,59.12
03/05/2012,600,59.12,59.14,59.11,59.14
03/05/2012,700,59.11,59.15,59.08,59.08
03/05/2012,800,59.07,59.23,59.07,59.16
03/05/2012,900,59.19,59.19,59.04,59.06
03/05/2012,1000,59.07,59.13,59.02,59.07
03/05/2012,1100,59.06,59.11,58.98,59.03
03/05/2012,1200,59.06,59.19,59.06,59.18
03/05/2012,1300,59.15,59.22,59.10,59.20
03/05/2012,1400,59.19,59.29,59.19,59.29
03/05/2012,1500,59.29,59.29,59.25,59.28
03/05/2012,1700,59.19,59.28,58.95,59.21
03/05/2012,1800,59.21,59.39,59.16,59.34
03/05/2012,1900,59.33,59.36,59.18,59.20
03/05/2012,2000,59.20,59.25,58.96,59.00
03/05/2012,2020,59.02,59.04,58.79,58.85
03/06/2012,300,58.79,58.86,58.70,58.74
03/06/2012,400,58.74,58.74,58.67,58.70
03/06/2012,500,58.72,58.75,58.67,58.71
03/06/2012,600,58.69,58.71,58.69,58.70
03/06/2012,700,58.70,58.73,58.67,58.71
03/06/2012,800,58.74,58.84,58.73,58.84
03/06/2012,900,58.82,58.92,58.79,58.80
03/06/2012,1000,58.81,58.94,58.77,58.89
03/06/2012,1100,58.89,58.92,58.68,58.72
03/06/2012,1200,58.72,58.82,58.72,58.76
03/06/2012,1300,58.75,58.76,58.69,58.69
03/06/2012,1400,58.71,58.78,58.67,58.71
03/06/2012,1500,58.72,58.77,58.71,58.76
03/06/2012,1700,58.54,58.73,58.49,58.68
03/06/2012,1800,58.68,58.79,58.50,58.59
03/06/2012,1900,58.58,58.64,58.32,58.59
03/06/2012,2000,58.58,58.64,58.32,58.40
03/06/2012,2020,58.40,58.43,58.28,58.38
03/07/2012,300,58.30,58.36,58.22,58.31
03/07/2012,400,58.31,58.42,58.29,58.41
03/07/2012,500,58.42,58.47,58.41,58.43
03/07/2012,600,58.41,58.49,58.39,58.46
03/07/2012,700,58.46,58.49,58.43,58.49
03/07/2012,800,58.46,58.47,58.38,58.40
03/07/2012,900,58.39,58.59,58.39,58.57
03/07/2012,1000,58.55,58.62,58.54,58.57
03/07/2012,1100,58.58,58.76,58.57,58.75
03/07/2012,1200,58.75,58.86,58.71,58.82
03/07/2012,1300,58.84,58.88,58.79,58.79
03/07/2012,1400,58.78,58.80,58.70,58.71
03/07/2012,1500,58.71,58.71,58.65,58.71
03/07/2012,1700,58.54,58.62,58.33,58.44
03/07/2012,1800,58.44,58.59,58.36,58.40
03/07/2012,1900,58.40,58.43,58.17,58.25
03/07/2012,2000,58.25,58.26,57.92,57.99
03/07/2012,2020,57.99,58.09,57.94,57.96
03/08/2012,300,58.10,58.39,58.10,58.37
03/08/2012,400,58.37,58.39,58.30,58.30
03/08/2012,500,58.30,58.43,58.30,58.43
03/08/2012,600,58.43,58.46,58.40,58.44
03/08/2012,700,58.44,58.49,58.44,58.49
03/08/2012,800,58.49,58.52,58.45,58.50
03/08/2012,900,58.50,58.55,58.41,58.51
03/08/2012,1000,58.51,58.63,58.41,58.51
03/08/2012,1100,58.51,58.74,58.50,58.62
03/08/2012,1200,58.62,58.67,58.54,58.61
03/08/2012,1300,58.62,58.70,58.62,58.70
03/08/2012,1400,58.69,58.73,58.55,58.57
03/08/2012,1500,58.57,58.62,58.55,58.60
03/08/2012,1700,58.60,58.92,58.49,58.72
03/08/2012,1800,58.73,58.76,58.47,58.67
03/08/2012,1900,58.68,58.70,58.51,58.53
03/08/2012,2000,58.53,58.59,58.40,58.59
03/08/2012,2020,58.58,58.65,58.43,58.47
03/09/2012,300,58.59,58.89,58.59,58.89
03/09/2012,400,58.89,59.10,58.87,59.09
03/09/2012,500,59.09,59.38,59.08,59.10
03/09/2012,600,59.11,59.23,59.09,59.23
03/09/2012,700,59.23,59.41,59.14,59.40
03/09/2012,800,59.40,59.47,59.33,59.43
03/09/2012,900,59.42,59.50,59.24,59.37
03/09/2012,1000,59.41,59.41,59.23,59.39
03/09/2012,1100,59.38,59.51,59.37,59.49
03/09/2012,1200,59.47,59.48,59.37,59.41
03/09/2012,1300,59.38,59.45,59.37,59.44
03/09/2012,1400,59.44,59.48,59.36,59.36
03/09/2012,1500,59.36,59.37,59.28,59.32
03/09/2012,1700,59.05,59.39,58.86,59.38
03/09/2012,1800,59.39,59.53,59.34,59.36
03/09/2012,1900,59.37,59.41,59.00,59.03
03/09/2012,2000,59.01,59.36,59.00,59.32
03/09/2012,2020,59.32,59.40,59.28,59.36
03/12/2012,300,59.30,59.48,59.28,59.48
03/12/2012,400,59.47,59.57,59.41,59.45
03/12/2012,500,59.45,59.48,59.36,59.39
03/12/2012,600,59.39,59.41,59.35,59.40
03/12/2012,700,59.40,59.44,59.31,59.31
03/12/2012,800,59.31,59.33,59.22,59.24
03/12/2012,900,59.25,59.31,59.23,59.26
03/12/2012,1000,59.27,59.27,59.13,59.24
03/12/2012,1100,59.24,59.27,59.17,59.19
03/12/2012,1200,59.18,59.21,59.06,59.08
03/12/2012,1300,59.08,59.12,59.04,59.04
03/12/2012,1400,59.06,59.17,59.02,59.16
03/12/2012,1500,59.14,59.17,59.10,59.12
03/12/2012,1700,59.12,59.38,59.05,59.32
03/12/2012,1800,59.32,59.47,59.26,59.34
03/12/2012,1900,59.33,59.41,59.25,59.31
03/12/2012,2000,59.31,59.33,59.08,59.09
03/12/2012,2020,59.08,59.13,59.00,59.05
03/13/2012,300,59.07,59.08,59.06,59.07
03/13/2012,400,59.08,59.32,59.07,59.30
03/13/2012,500,59.31,59.39,59.31,59.38
03/13/2012,600,59.39,59.43,59.29,59.41
03/13/2012,700,59.41,59.44,59.37,59.41
03/13/2012,800,59.41,59.58,59.37,59.54
03/13/2012,900,59.54,59.62,59.54,59.59
03/13/2012,1000,59.58,59.60,59.50,59.53
03/13/2012,1100,59.53,59.59,59.45,59.58
03/13/2012,1200,59.58,59.64,59.56,59.60
03/13/2012,1300,59.61,59.61,59.57,59.60
03/13/2012,1400,59.58,59.61,59.57,59.59
03/13/2012,1500,59.59,59.60,59.57,59.60
03/13/2012,1700,59.60,59.95,59.55,59.82
03/13/2012,1800,59.82,59.93,59.78,59.85
03/13/2012,1900,59.85,59.91,59.75,59.82
03/13/2012,2000,59.83,59.84,59.72,59.72
03/13/2012,2020,59.71,59.80,59.64,59.80
03/14/2012,300,59.96,60.01,59.92,60.01
03/14/2012,400,60.00,60.11,59.97,60.07
03/14/2012,500,60.05,60.16,60.01,60.04
03/14/2012,600,60.02,60.08,59.99,60.01
03/14/2012,700,60.01,60.02,59.94,59.97
03/14/2012,800,59.97,60.01,59.74,59.77
03/14/2012,900,59.75,59.89,59.73,59.77
03/14/2012,1000,59.77,59.78,59.59,59.72
03/14/2012,1100,59.72,59.79,59.66,59.79
03/14/2012,1200,59.80,59.84,59.76,59.80
03/14/2012,1300,59.80,59.82,59.79,59.81
03/14/2012,1400,59.80,59.83,59.79,59.81
03/14/2012,1500,59.82,59.83,59.79,59.80
03/14/2012,1700,59.84,59.92,59.72,59.84
03/14/2012,1800,59.85,59.86,59.55,59.66
03/14/2012,1900,59.66,59.92,59.65,59.89
03/14/2012,2000,59.89,60.08,59.78,59.86
03/14/2012,2020,59.86,59.86,59.71,59.82
03/15/2012,300,59.88,59.89,59.84,59.86
03/15/2012,400,59.86,59.97,59.78,59.91
03/15/2012,500,59.91,60.01,59.91,59.99
03/15/2012,600,60.01,60.03,59.90,59.91
03/15/2012,700,59.91,59.93,59.89,59.91
03/15/2012,800,59.91,59.94,59.84,59.91
03/15/2012,900,59.91,60.01,59.89,59.94
03/15/2012,1000,59.92,60.04,59.87,60.02
03/15/2012,1100,60.00,60.10,59.92,60.09
03/15/2012,1200,60.09,60.24,60.09,60.22
03/15/2012,1300,60.22,60.23,60.13,60.15
03/15/2012,1400,60.16,60.18,60.10,60.16
03/15/2012,1500,60.15,60.18,60.14,60.18
03/15/2012,1700,60.10,60.64,60.07,60.51
03/15/2012,1800,60.50,60.74,60.27,60.28
03/15/2012,1900,60.28,60.44,60.28,60.40
03/15/2012,2000,60.40,60.59,60.38,60.52
03/15/2012,2020,60.51,60.53,60.43,60.46
03/16/2012,300,60.53,60.54,60.41,60.42
03/16/2012,400,60.44,60.59,60.40,60.52
03/16/2012,500,60.53,60.59,60.48,60.56
03/16/2012,600,60.56,60.56,60.35,60.37
03/16/2012,700,60.37,60.49,60.37,60.49
03/16/2012,800,60.49,60.54,60.20,60.24
03/16/2012,900,60.29,60.34,60.26,60.28
03/16/2012,1000,60.29,60.39,60.25,60.38
03/16/2012,1100,60.38,60.39,60.33,60.38
03/16/2012,1200,60.39,60.39,60.25,60.28
03/16/2012,1300,60.27,60.30,60.25,60.28
03/16/2012,1400,60.28,60.30,60.28,60.30
03/16/2012,1500,60.30,60.32,60.29,60.30
03/16/2012,1700,60.46,60.65,60.38,60.44
03/16/2012,1800,60.45,60.50,60.38,60.44
03/16/2012,1900,60.46,60.60,60.46,60.48
03/16/2012,2000,60.49,60.50,60.31,60.33
03/16/2012,2020,60.34,60.49,60.32,60.47
03/19/2012,300,60.56,60.59,60.53,60.56
03/19/2012,400,60.54,60.61,60.44,60.47
03/19/2012,500,60.46,60.50,60.40,60.47
03/19/2012,600,60.46,60.54,60.44,60.54
03/19/2012,700,60.52,60.54,60.51,60.54
03/19/2012,800,60.49,60.54,60.44,60.48
03/19/2012,900,60.45,60.47,60.41,60.42
03/19/2012,1000,60.42,60.43,60.30,60.33
03/19/2012,1100,60.33,60.33,60.19,60.24
03/19/2012,1200,60.23,60.23,60.16,60.20
03/19/2012,1300,60.20,60.20,60.09,60.11
03/19/2012,1400,60.11,60.18,60.11,60.14
03/19/2012,1500,60.14,60.23,60.14,60.23
03/19/2012,1700,60.20,60.28,59.95,60.02
03/19/2012,1800,60.01,60.38,59.95,60.33
03/19/2012,1900,60.34,60.38,60.13,60.37
03/19/2012,2000,60.37,60.43,60.30,60.33
03/19/2012,2020,60.33,60.43,60.30,60.42
03/20/2012,300,60.40,60.40,60.31,60.38
03/20/2012,400,60.36,60.38,60.11,60.11
03/20/2012,500,60.10,60.10,59.96,59.98
03/20/2012,600,59.97,60.02,59.92,59.99
03/20/2012,700,59.97,59.99,59.93,59.98
03/20/2012,800,59.98,60.03,59.91,60.03
03/20/2012,900,60.02,60.04,59.90,59.94
03/20/2012,1000,59.91,60.00,59.91,59.91
03/20/2012,1100,59.92,59.98,59.87,59.98
03/20/2012,1200,59.98,59.99,59.89,59.89
03/20/2012,1300,59.89,59.92,59.78,59.90
03/20/2012,1400,59.90,59.91,59.85,59.85
03/20/2012,1500,59.85,59.88,59.80,59.88
03/20/2012,1700,59.79,59.79,59.52,59.59
03/20/2012,1800,59.59,59.72,59.55,59.58
03/20/2012,1900,59.58,59.67,59.55,59.62
03/20/2012,2000,59.61,59.64,59.39,59.46
03/20/2012,2020,59.46,59.48,59.37,59.44
03/21/2012,300,59.49,59.54,59.46,59.52
03/21/2012,400,59.49,59.63,59.49,59.59
03/21/2012,500,59.62,59.69,59.60,59.69
03/21/2012,600,59.69,59.69,59.58,59.61
03/21/2012,700,59.64,59.66,59.60,59.66
03/21/2012,800,59.64,59.67,59.52,59.55
03/21/2012,900,59.55,59.65,59.54,59.60
03/21/2012,1000,59.60,59.63,59.54,59.56
03/21/2012,1100,59.59,59.67,59.59,59.64
03/21/2012,1200,59.64,59.64,59.49,59.52
03/21/2012,1300,59.51,59.55,59.45,59.46
03/21/2012,1400,59.46,59.52,59.46,59.48
03/21/2012,1500,59.47,59.48,59.42,59.46
03/21/2012,1700,59.44,59.56,59.28,59.37
03/21/2012,1800,59.38,59.49,59.31,59.42
03/21/2012,1900,59.42,59.63,59.37,59.54
03/21/2012,2000,59.53,59.55,59.36,59.39
03/21/2012,2020,59.39,59.46,59.39,59.42
03/22/2012,300,59.49,59.52,59.49,59.52
03/22/2012,400,59.52,59.65,59.48,59.64
03/22/2012,500,59.64,59.72,59.47,59.51
03/22/2012,600,59.52,59.55,59.45,59.45
03/22/2012,700,59.46,59.52,59.45,59.48
03/22/2012,800,59.49,59.60,59.45,59.54
03/22/2012,900,59.54,59.54,59.42,59.45
03/22/2012,1000,59.45,59.48,59.40,59.40
03/22/2012,1100,59.40,59.43,59.24,59.25
03/22/2012,1200,59.25,59.26,59.02,59.03
03/22/2012,1300,59.04,59.12,59.03,59.09
03/22/2012,1400,59.08,59.26,59.05,59.19
03/22/2012,1500,59.17,59.20,59.09,59.12
03/22/2012,1700,58.75,58.99,58.74,58.95
03/22/2012,1800,58.95,59.01,58.82,58.86
03/22/2012,1900,58.87,58.88,58.70,58.72
03/22/2012,2000,58.72,58.97,58.71,58.87
03/22/2012,2020,58.88,58.98,58.85,58.89
03/23/2012,300,59.04,59.20,59.04,59.20
03/23/2012,400,59.19,59.44,59.18,59.43
03/23/2012,500,59.42,59.44,59.40,59.42
03/23/2012,600,59.41,59.50,59.41,59.47
03/23/2012,700,59.47,59.48,59.45,59.47
03/23/2012,800,59.48,59.54,59.44,59.50
03/23/2012,900,59.52,59.61,59.47,59.61
03/23/2012,1000,59.61,59.63,59.53,59.62
03/23/2012,1100,59.61,59.81,59.58,59.72
03/23/2012,1200,59.70,59.87,59.70,59.83
03/23/2012,1300,59.83,59.88,59.80,59.88
03/23/2012,1400,59.88,59.89,59.73,59.74
03/23/2012,1500,59.74,59.74,59.71,59.71
03/23/2012,1700,59.86,59.94,59.69,59.75
03/23/2012,1800,59.74,59.91,59.74,59.86
03/23/2012,1900,59.85,59.92,59.78,59.83
03/23/2012,2000,59.83,59.84,59.72,59.72
03/23/2012,2020,59.72,59.79,59.65,59.79
03/26/2012,300,59.79,59.94,59.79,59.88
03/26/2012,400,59.86,60.19,59.86,60.17
03/26/2012,500,60.17,60.20,60.11,60.19
03/26/2012,600,60.19,60.19,60.08,60.08
03/26/2012,700,60.09,60.11,60.06,60.10
03/26/2012,800,60.07,60.16,60.07,60.15
03/26/2012,900,60.17,60.22,60.12,60.18
03/26/2012,1000,60.17,60.26,60.14,60.19
03/26/2012,1100,60.21,60.26,60.15,60.16
03/26/2012,1200,60.17,60.21,60.09,60.19
03/26/2012,1300,60.18,60.25,60.13,60.21
03/26/2012,1400,60.24,60.26,60.17,60.23
03/26/2012,1500,60.22,60.31,60.19,60.30
03/26/2012,1700,60.50,60.86,60.42,60.73
03/26/2012,1800,60.73,60.79,60.46,60.50
03/26/2012,1900,60.50,60.58,60.39,60.40
03/26/2012,2000,60.40,60.55,60.39,60.43
03/26/2012,2020,60.42,60.46,60.31,60.37
03/27/2012,300,60.47,60.48,60.34,60.39
03/27/2012,400,60.40,60.44,60.25,60.37
03/27/2012,500,60.38,60.39,60.33,60.39
03/27/2012,600,60.37,60.39,60.32,60.36
03/27/2012,700,60.36,60.44,60.35,60.44
03/27/2012,800,60.44,60.44,60.27,60.30
03/27/2012,900,60.30,60.40,60.29,60.40
03/27/2012,1000,60.37,60.48,60.35,60.48
03/27/2012,1100,60.48,60.63,60.48,60.56
03/27/2012,1200,60.55,60.62,60.55,60.60
03/27/2012,1300,60.59,60.60,60.57,60.59
03/27/2012,1400,60.59,60.60,60.52,60.52
03/27/2012,1500,60.52,60.56,60.51,60.55
03/27/2012,1700,60.53,60.57,60.34,60.38
03/27/2012,1800,60.38,60.39,60.14,60.17
03/27/2012,1900,60.17,60.32,60.15,60.23
03/27/2012,2000,60.23,60.28,60.06,60.16
03/27/2012,2020,60.16,60.18,60.05,60.17
03/28/2012,300,60.11,60.11,60.00,60.09
03/28/2012,400,60.09,60.22,60.04,60.15
03/28/2012,500,60.14,60.22,60.10,60.22
03/28/2012,600,60.22,60.31,60.22,60.28
03/28/2012,700,60.29,60.31,60.24,60.24
03/28/2012,800,60.24,60.39,60.24,60.36
03/28/2012,900,60.35,60.36,60.02,60.14
03/28/2012,1000,60.14,60.24,60.14,60.24
03/28/2012,1100,60.22,60.25,60.19,60.24
03/28/2012,1200,60.24,60.26,60.20,60.20
03/28/2012,1300,60.20,60.29,60.19,60.27
03/28/2012,1400,60.25,60.27,60.19,60.19
03/28/2012,1500,60.20,60.22,60.17,60.17
03/28/2012,1700,60.06,60.16,59.86,60.01
03/28/2012,1800,60.01,60.04,59.90,59.91
03/28/2012,1900,59.91,59.98,59.80,59.81
03/28/2012,2000,59.82,59.92,59.64,59.67
03/28/2012,2020,59.67,59.70,59.57,59.61
03/29/2012,300,59.73,59.76,59.70,59.76
03/29/2012,400,59.75,59.87,59.72,59.80
03/29/2012,500,59.80,59.80,59.54,59.69
03/29/2012,600,59.69,59.72,59.68,59.69
03/29/2012,700,59.69,59.70,59.64,59.65
03/29/2012,800,59.64,59.67,59.48,59.65
03/29/2012,900,59.65,59.73,59.64,59.65
03/29/2012,1000,59.66,59.82,59.66,59.82
03/29/2012,1100,59.82,59.84,59.74,59.80
03/29/2012,1200,59.80,59.80,59.62,59.62
03/29/2012,1300,59.62,59.62,59.55,59.57
03/29/2012,1400,59.57,59.67,59.56,59.67
03/29/2012,1500,59.66,59.67,59.61,59.64
03/29/2012,1700,59.66,59.66,59.32,59.50
03/29/2012,1800,59.51,59.57,59.36,59.37
03/29/2012,1900,59.38,59.40,59.25,59.26
03/29/2012,2000,59.26,59.27,58.64,58.74
03/29/2012,2020,58.74,58.84,58.70,58.82
03/30/2012,300,58.95,59.02,58.94,59.02
03/30/2012,400,59.02,59.14,58.97,59.02
03/30/2012,500,59.00,59.00,58.92,58.98
03/30/2012,600,58.97,58.98,58.93,58.95
03/30/2012,700,58.94,58.96,58.93,58.95
03/30/2012,800,58.97,59.03,58.95,59.00
03/30/2012,900,59.00,59.01,58.84,58.93
03/30/2012,1000,58.95,59.03,58.83,59.02
03/30/2012,1100,59.01,59.03,58.93,58.93
03/30/2012,1200,58.92,59.03,58.92,59.01
03/30/2012,1300,59.00,59.02,58.93,58.95
03/30/2012,1400,58.95,58.96,58.87,58.90
03/30/2012,1500,58.90,58.96,58.82,58.88
03/30/2012,1700,60.04,60.28,59.62,59.86
03/30/2012,1800,59.86,60.39,59.85,60.08
03/30/2012,1900,60.09,60.33,60.03,60.08
03/30/2012,2000,60.09,60.16,59.82,59.84
03/30/2012,2020,59.85,59.96,59.79,59.90
04/02/2012,300,60.34,60.41,60.28,60.41
04/02/2012,400,60.40,60.43,60.39,60.41
04/02/2012,500,60.41,60.45,60.39,60.39
04/02/2012,600,60.39,60.44,60.38,60.39
04/02/2012,700,60.41,60.48,60.41,60.45
04/02/2012,800,60.44,60.48,60.43,60.48
04/02/2012,900,60.48,60.49,60.38,60.38
04/02/2012,1000,60.39,60.52,60.39,60.50
04/02/2012,1100,60.50,60.52,60.45,60.52
04/02/2012,1200,60.50,60.59,60.50,60.54
04/02/2012,1300,60.54,60.57,60.50,60.52
04/02/2012,1400,60.53,60.57,60.44,60.45
04/02/2012,1500,60.44,60.45,60.40,60.40
04/02/2012,1700,60.58,61.51,60.41,61.21
04/02/2012,1800,61.18,61.38,61.12,61.36
04/02/2012,1900,61.36,61.52,61.33,61.43
04/02/2012,2000,61.44,61.44,61.26,61.32
04/02/2012,2020,61.31,61.32,61.19,61.26
04/03/2012,300,61.30,61.34,61.21,61.24
04/03/2012,400,61.23,61.23,61.18,61.23
04/03/2012,500,61.23,61.25,61.22,61.22
04/03/2012,600,61.21,61.25,61.16,61.25
04/03/2012,700,61.25,61.27,61.17,61.21
04/03/2012,800,61.21,61.22,61.11,61.13
04/03/2012,900,61.14,61.20,61.14,61.17
04/03/2012,1000,61.17,61.27,61.16,61.26
04/03/2012,1100,61.26,61.27,61.08,61.09
04/03/2012,1200,61.08,61.10,61.01,61.03
04/03/2012,1300,61.02,61.03,60.90,60.94
04/03/2012,1400,60.94,61.00,60.91,60.99
04/03/2012,1500,60.99,61.00,60.95,60.97
04/03/2012,1700,61.10,61.28,61.06,61.25
04/03/2012,1800,61.26,61.63,61.19,61.47
04/03/2012,1900,61.48,61.61,61.38,61.51
04/03/2012,2000,61.51,61.63,61.37,61.38
04/03/2012,2020,61.38,61.38,60.99,61.00
04/04/2012,300,61.14,61.16,61.07,61.09
04/04/2012,400,61.10,61.12,60.96,60.96
04/04/2012,500,60.96,61.14,60.96,61.14
04/04/2012,600,61.12,61.19,61.10,61.16
04/04/2012,700,61.14,61.16,61.13,61.16
04/04/2012,800,61.15,61.16,61.13,61.16
04/04/2012,900,61.15,61.19,61.15,61.17
04/04/2012,1000,61.18,61.19,61.00,61.01
04/04/2012,1100,61.00,61.03,60.96,60.99
04/04/2012,1200,60.97,61.03,60.94,61.03
04/04/2012,1300,61.03,61.04,60.99,61.03
04/04/2012,1400,61.02,61.07,60.96,60.96
04/04/2012,1500,60.96,61.00,60.94,60.99
04/04/2012,1700,60.84,61.11,60.74,61.11
04/04/2012,1800,61.11,61.38,60.99,61.25
04/04/2012,1900,61.26,61.49,61.20,61.21
04/04/2012,2000,61.22,61.29,61.06,61.09
04/04/2012,2020,61.09,61.18,61.01,61.11
04/05/2012,300,61.22,61.25,61.04,61.05
04/05/2012,400,61.05,61.06,60.86,60.97
04/05/2012,500,60.97,61.02,60.91,60.94
04/05/2012,600,60.97,61.10,60.97,61.10
04/05/2012,700,61.08,61.14,61.04,61.08
04/05/2012,800,61.12,61.14,61.05,61.12
04/05/2012,900,61.12,61.28,61.06,61.25
04/05/2012,1000,61.25,61.26,61.17,61.22
04/05/2012,1100,61.24,61.33,61.24,61.32
04/05/2012,1200,61.31,61.32,61.29,61.29
04/05/2012,1300,61.28,61.30,61.24,61.28
04/05/2012,1400,61.28,61.28,61.23,61.23
04/05/2012,1500,61.25,61.28,61.22,61.24
04/05/2012,1700,61.30,61.53,61.23,61.36
04/05/2012,1800,61.35,61.58,61.29,61.52
04/05/2012,1900,61.53,61.72,61.49,61.63
04/05/2012,2000,61.63,61.67,61.50,61.61
04/05/2012,2020,61.59,61.68,61.56,61.65
04/09/2012,300,62.00,62.15,62.00,62.13
04/09/2012,400,62.14,62.22,61.91,62.01
04/09/2012,500,62.03,62.17,62.02,62.04
04/09/2012,600,62.04,62.09,62.01,62.07
04/09/2012,700,62.06,62.12,62.05,62.10
04/09/2012,800,62.10,62.12,62.04,62.12
04/09/2012,900,62.09,62.09,61.90,61.95
04/09/2012,1000,61.95,61.95,61.79,61.82
04/09/2012,1100,61.82,61.85,61.66,61.67
04/09/2012,1200,61.67,61.81,61.61,61.70
04/09/2012,1300,61.70,61.72,61.66,61.69
04/09/2012,1400,61.68,61.76,61.68,61.74
04/09/2012,1500,61.76,61.79,61.69,61.76
04/09/2012,1700,61.79,61.99,61.52,61.76
04/09/2012,1800,61.75,61.77,61.56,61.70
04/09/2012,1900,61.69,61.93,61.68,61.91
04/09/2012,2000,61.90,61.91,61.80,61.84
04/09/2012,2020,61.84,61.91,61.79,61.80
04/10/2012,300,61.78,61.84,61.78,61.82
04/10/2012,400,61.83,61.94,61.81,61.81
04/10/2012,500,61.82,61.93,61.82,61.90
04/10/2012,600,61.93,61.95,61.83,61.87
04/10/2012,700,61.87,61.93,61.86,61.92
04/10/2012,800,61.92,61.95,61.83,61.95
04/10/2012,900,61.95,62.15,61.86,62.09
04/10/2012,1000,62.08,62.16,61.98,62.08
04/10/2012,1100,62.08,62.10,62.03,62.04
04/10/2012,1200,62.05,62.11,62.05,62.09
04/10/2012,1300,62.09,62.33,62.06,62.25
04/10/2012,1400,62.26,62.30,62.21,62.24
04/10/2012,1500,62.24,62.34,62.24,62.24
04/10/2012,1700,62.34,62.43,62.12,62.16
04/10/2012,1800,62.16,62.49,62.14,62.33
04/10/2012,1900,62.34,62.34,62.08,62.18
04/10/2012,2000,62.18,62.18,61.93,62.00
04/10/2012,2020,62.00,62.02,61.90,61.95
04/11/2012,300,61.72,61.83,61.70,61.77
04/11/2012,400,61.77,61.77,61.49,61.56
04/11/2012,500,61.56,61.68,61.56,61.64
04/11/2012,600,61.65,61.66,61.62,61.62
04/11/2012,700,61.63,61.64,61.62,61.64
04/11/2012,800,61.64,61.68,61.63,61.65
04/11/2012,900,61.65,61.65,61.55,61.57
04/11/2012,1000,61.58,61.81,61.49,61.64
04/11/2012,1100,61.64,61.69,61.57,61.68
04/11/2012,1200,61.68,61.70,61.65,61.70
04/11/2012,1300,61.70,61.71,61.64,61.68
04/11/2012,1400,61.67,61.77,61.66,61.71
04/11/2012,1500,61.69,61.73,61.64,61.72
04/11/2012,1700,61.94,61.94,61.44,61.46
04/11/2012,1800,61.46,61.52,61.26,61.35
04/11/2012,1900,61.35,61.45,61.33,61.42
04/11/2012,2000,61.43,61.55,61.40,61.46
04/11/2012,2020,61.45,61.45,61.36,61.41
04/12/2012,300,61.55,61.55,61.47,61.49
04/12/2012,400,61.54,61.64,61.54,61.58
04/12/2012,500,61.58,61.59,61.45,61.47
04/12/2012,600,61.48,61.50,61.46,61.50
04/12/2012,700,61.50,61.50,61.47,61.49
04/12/2012,800,61.49,61.60,61.48,61.58
04/12/2012,900,61.57,61.69,61.55,61.68
04/12/2012,1000,61.68,61.69,61.60,61.61
04/12/2012,1100,61.62,61.68,61.57,61.59
04/12/2012,1200,61.60,61.62,61.53,61.56
04/12/2012,1300,61.55,61.57,61.52,61.57
04/12/2012,1400,61.57,61.67,61.56,61.66
04/12/2012,1500,61.66,61.68,61.64,61.67
04/12/2012,1700,61.74,61.91,61.62,61.83
04/12/2012,1800,61.83,62.06,61.78,61.85
04/12/2012,1900,61.87,61.98,61.85,61.96
04/12/2012,2000,61.96,62.11,61.91,62.01
04/12/2012,2020,62.01,62.24,62.00,62.20
04/13/2012,300,62.19,62.23,62.15,62.19
04/13/2012,400,62.19,62.24,62.13,62.24
04/13/2012,500,62.20,62.20,62.03,62.06
04/13/2012,600,62.05,62.09,62.03,62.07
04/13/2012,700,62.06,62.08,62.04,62.04
04/13/2012,800,62.04,62.16,62.02,62.13
04/13/2012,900,62.13,62.15,62.01,62.04
04/13/2012,1000,62.05,62.09,62.00,62.06
04/13/2012,1100,62.07,62.10,62.01,62.07
04/13/2012,1200,62.06,62.06,61.89,61.90
04/13/2012,1300,61.90,61.97,61.73,61.76
04/13/2012,1400,61.76,61.92,61.76,61.92
04/13/2012,1500,61.90,61.97,61.90,61.95
04/13/2012,1700,61.91,61.91,61.54,61.66
04/13/2012,1800,61.66,61.70,61.50,61.53
04/13/2012,1900,61.52,61.74,61.51,61.68
04/13/2012,2000,61.68,61.78,61.54,61.54
04/13/2012,2020,61.52,61.60,61.44,61.45
04/16/2012,300,61.42,61.42,61.01,61.06
04/16/2012,400,61.05,61.17,61.03,61.12
04/16/2012,500,61.11,61.18,61.01,61.14
04/16/2012,600,61.13,61.19,61.04,61.16
04/16/2012,700,61.16,61.17,61.09,61.10
04/16/2012,800,61.09,61.11,61.06,61.11
04/16/2012,900,61.07,61.27,61.07,61.10
04/16/2012,1000,61.11,61.22,61.05,61.21
04/16/2012,1100,61.21,61.22,61.11,61.21
04/16/2012,1200,61.20,61.21,61.11,61.13
04/16/2012,1300,61.13,61.17,61.09,61.09
04/16/2012,1400,61.07,61.08,61.02,61.04
04/16/2012,1500,61.02,61.02,60.96,60.99
04/16/2012,1700,60.91,61.03,60.71,60.79
04/16/2012,1800,60.79,60.81,60.64,60.72
04/16/2012,1900,60.72,60.80,60.65,60.70
04/16/2012,2000,60.70,60.86,60.69,60.77
04/16/2012,2020,60.76,60.90,60.69,60.77
04/17/2012,300,60.74,60.87,60.71,60.87
04/17/2012,400,60.88,61.06,60.88,61.03
04/17/2012,500,61.04,61.05,60.93,61.01
04/17/2012,600,61.02,61.08,60.99,61.06
04/17/2012,700,61.06,61.06,61.01,61.01
04/17/2012,800,61.01,61.05,60.99,61.00
04/17/2012,900,61.02,61.04,60.90,60.92
04/17/2012,1000,60.92,61.02,60.91,60.97
04/17/2012,1100,60.97,61.02,60.94,60.96
04/17/2012,1200,60.97,61.09,60.96,61.08
04/17/2012,1300,61.08,61.09,61.06,61.07
04/17/2012,1400,61.07,61.11,60.98,60.98
04/17/2012,1500,60.98,60.99,60.94,60.95
04/17/2012,1700,61.09,61.42,61.00,61.23
04/17/2012,1800,61.22,61.29,61.06,61.10
04/17/2012,1900,61.09,61.16,61.04,61.07
04/17/2012,2000,61.08,61.10,60.91,60.94
04/17/2012,2020,60.95,60.96,60.78,60.88
04/18/2012,300,60.95,61.04,60.95,61.04
04/18/2012,400,61.04,61.12,60.94,60.94
04/18/2012,500,60.94,60.98,60.55,60.68
04/18/2012,600,60.68,60.91,60.64,60.84
04/18/2012,700,60.85,60.86,60.83,60.86
04/18/2012,800,60.88,60.99,60.72,60.87
04/18/2012,900,60.86,60.91,60.82,60.84
04/18/2012,1000,60.85,60.86,60.69,60.82
04/18/2012,1100,60.82,60.82,60.73,60.73
04/18/2012,1200,60.73,60.73,60.51,60.60
04/18/2012,1300,60.60,60.67,60.60,60.66
04/18/2012,1400,60.67,60.69,60.64,60.66
04/18/2012,1500,60.66,60.66,60.43,60.44
04/18/2012,1700,60.29,60.63,60.25,60.30
04/18/2012,1800,60.29,60.49,60.26,60.47
04/18/2012,1900,60.48,60.48,60.27,60.32
04/18/2012,2000,60.32,60.42,60.25,60.26
04/18/2012,2020,60.25,60.28,60.19,60.25
04/19/2012,300,60.33,60.45,60.33,60.44
04/19/2012,400,60.43,60.48,60.39,60.41
04/19/2012,500,60.43,60.55,60.43,60.54
04/19/2012,600,60.54,60.55,60.49,60.50
04/19/2012,700,60.49,60.52,60.43,60.49
04/19/2012,800,60.52,60.53,60.46,60.49
04/19/2012,900,60.48,60.52,60.46,60.52
04/19/2012,1000,60.51,60.58,60.49,60.54
04/19/2012,1100,60.55,60.75,60.54,60.74
04/19/2012,1200,60.74,60.82,60.71,60.81
04/19/2012,1300,60.81,60.82,60.62,60.68
04/19/2012,1400,60.69,60.69,60.55,60.57
04/19/2012,1500,60.57,60.60,60.53,60.60
04/19/2012,1700,60.60,60.82,60.53,60.54
04/19/2012,1800,60.54,60.58,60.37,60.48
04/19/2012,1900,60.47,60.49,60.32,60.34
04/19/2012,2000,60.34,60.34,60.04,60.09
04/19/2012,2020,60.09,60.32,60.09,60.20
04/20/2012,300,60.38,60.40,60.33,60.40
04/20/2012,400,60.41,60.41,60.12,60.23
04/20/2012,500,60.24,60.31,60.22,60.27
04/20/2012,600,60.28,60.34,60.28,60.34
04/20/2012,700,60.29,60.29,60.26,60.26
04/20/2012,800,60.25,60.41,60.24,60.41
04/20/2012,900,60.41,60.43,60.28,60.28
04/20/2012,1000,60.27,60.31,60.24,60.30
04/20/2012,1100,60.31,60.31,60.29,60.31
04/20/2012,1200,60.30,60.42,60.30,60.42
04/20/2012,1300,60.42,60.48,60.40,60.46
04/20/2012,1400,60.45,60.46,60.42,60.44
04/20/2012,1500,60.44,60.51,60.44,60.44
04/20/2012,1700,60.54,60.73,60.44,60.71
04/20/2012,1800,60.71,60.71,60.46,60.54
04/20/2012,1900,60.55,60.73,60.54,60.59
04/20/2012,2000,60.59,60.92,60.44,60.79
04/20/2012,2020,60.78,60.79,60.54,60.78
04/23/2012,300,60.89,60.92,60.78,60.81
04/23/2012,400,60.82,60.99,60.76,60.84
04/23/2012,500,60.83,60.91,60.78,60.83
04/23/2012,600,60.83,60.85,60.80,60.82
04/23/2012,700,60.79,60.82,60.78,60.80
04/23/2012,800,60.80,60.82,60.76,60.80
04/23/2012,900,60.83,60.84,60.76,60.84
04/23/2012,1000,60.79,60.79,60.58,60.58
04/23/2012,1100,60.54,60.67,60.54,60.67
04/23/2012,1200,60.67,60.68,60.59,60.63
04/23/2012,1300,60.64,60.75,60.63,60.70
04/23/2012,1400,60.65,60.72,60.62,60.62
04/23/2012,1500,60.60,60.60,60.55,60.55
04/23/2012,1700,60.55,60.68,60.37,60.53
04/23/2012,1800,60.54,60.63,60.31,60.38
04/23/2012,1900,60.39,60.46,60.28,60.31
04/23/2012,2000,60.30,60.42,60.17,60.18
04/23/2012,2020,60.19,60.23,59.98,60.16
04/24/2012,300,60.26,60.32,60.26,60.32
04/24/2012,400,60.35,60.58,60.34,60.57
04/24/2012,500,60.55,60.57,60.41,60.41
04/24/2012,600,60.40,60.41,60.24,60.28
04/24/2012,700,60.30,60.32,60.30,60.30
04/24/2012,800,60.31,60.36,60.30,60.33
04/24/2012,900,60.32,60.38,60.30,60.38
04/24/2012,1000,60.37,60.39,60.35,60.36
04/24/2012,1100,60.38,60.41,60.37,60.40
04/24/2012,1200,60.39,60.40,60.35,60.38
04/24/2012,1300,60.37,60.41,60.34,60.41
04/24/2012,1400,60.41,60.43,60.40,60.43
04/24/2012,1500,60.40,60.46,60.40,60.45
04/24/2012,1700,60.51,60.53,60.34,60.41
04/24/2012,1800,60.41,60.45,60.22,60.30
04/24/2012,1900,60.29,60.53,60.27,60.43
04/24/2012,2000,60.42,60.44,60.33,60.33
04/24/2012,2020,60.33,60.40,60.28,60.38
04/25/2012,300,60.51,60.64,60.50,60.63
04/25/2012,400,60.63,60.66,60.45,60.51
04/25/2012,500,60.49,60.52,60.40,60.41
04/25/2012,600,60.39,60.42,60.36,60.38
04/25/2012,700,60.35,60.37,60.34,60.34
04/25/2012,800,60.36,60.44,60.36,60.41
04/25/2012,900,60.38,60.42,60.35,60.42
04/25/2012,1000,60.39,60.45,60.39,60.44
04/25/2012,1100,60.48,60.65,60.48,60.65
04/25/2012,1200,60.64,60.75,60.64,60.75
04/25/2012,1300,60.75,60.84,60.71,60.72
04/25/2012,1400,60.75,60.84,60.68,60.73
04/25/2012,1500,60.76,60.85,60.75,60.85
04/25/2012,1700,60.90,60.92,60.68,60.77
04/25/2012,1800,60.75,60.77,60.50,60.55
04/25/2012,1900,60.55,60.62,60.54,60.55
04/25/2012,2000,60.55,60.56,60.49,60.53
04/25/2012,2020,60.52,60.67,60.42,60.66
04/26/2012,300,60.61,60.63,60.61,60.61
04/26/2012,400,60.57,60.60,60.43,60.49
04/26/2012,500,60.48,60.57,60.47,60.51
04/26/2012,600,60.51,60.53,60.47,60.50
04/26/2012,700,60.48,60.48,60.45,60.45
04/26/2012,800,60.45,60.50,60.38,60.48
04/26/2012,900,60.48,60.57,60.47,60.56
04/26/2012,1000,60.51,60.74,60.51,60.64
04/26/2012,1100,60.64,60.71,60.63,60.71
04/26/2012,1200,60.74,60.79,60.73,60.73
04/26/2012,1300,60.73,60.73,60.71,60.71
04/26/2012,1400,60.72,60.72,60.66,60.71
04/26/2012,1500,60.63,60.63,60.62,60.62
04/26/2012,1700,60.65,60.72,60.29,60.45
04/26/2012,1800,60.44,60.48,60.12,60.16
04/26/2012,1900,60.16,60.24,60.07,60.20
04/26/2012,2000,60.19,60.37,60.19,60.32
04/26/2012,2020,60.33,60.48,60.26,60.33
04/27/2012,300,60.52,60.58,60.52,60.54
04/27/2012,400,60.49,60.59,60.42,60.47
04/27/2012,500,60.47,60.55,60.47,60.52
04/27/2012,600,60.53,60.53,60.43,60.47
04/27/2012,700,60.49,60.49,60.42,60.42
04/27/2012,800,60.43,60.45,60.40,60.41
04/27/2012,900,60.39,60.44,60.32,60.42
04/27/2012,1000,60.44,60.54,60.36,60.54
04/27/2012,1100,60.53,60.56,60.53,60.54
04/27/2012,1200,60.54,60.57,60.53,60.57
04/27/2012,1300,60.55,60.57,60.53,60.57
04/27/2012,1400,60.56,60.58,60.55,60.58
04/27/2012,1500,60.59,60.63,60.59,60.63
04/27/2012,1700,60.64,60.87,60.49,60.70
04/27/2012,1800,60.71,60.74,60.55,60.56
04/27/2012,1900,60.58,60.59,60.41,60.51
04/27/2012,2000,60.52,60.53,60.30,60.30
04/27/2012,2020,60.29,60.31,60.14,60.30
04/30/2012,300,60.25,60.29,60.22,60.22
04/30/2012,400,60.26,60.26,60.22,60.22
04/30/2012,500,60.25,60.27,60.23,60.23
04/30/2012,600,60.24,60.31,60.24,60.28
04/30/2012,700,60.28,60.28,60.25,60.27
04/30/2012,800,60.27,60.28,60.24,60.24
04/30/2012,900,60.27,60.31,60.27,60.28
04/30/2012,1000,60.28,60.35,60.22,60.34
04/30/2012,1100,60.35,60.35,60.24,60.24
04/30/2012,1200,60.24,60.24,60.04,60.12
04/30/2012,1300,60.11,60.18,59.99,60.10
04/30/2012,1400,60.08,60.10,59.95,59.96
04/30/2012,1500,59.96,59.97,59.89,59.92
04/30/2012,1700,59.95,60.01,59.69,59.79
04/30/2012,1800,59.79,59.88,59.70,59.73
04/30/2012,1900,59.71,59.71,59.49,59.64
04/30/2012,2000,59.63,59.63,59.47,59.59
04/30/2012,2020,59.58,59.85,59.55,59.72
05/01/2012,300,59.72,59.76,59.72,59.72
05/01/2012,400,59.71,59.72,59.65,59.72
05/01/2012,500,59.70,59.77,59.70,59.74
05/01/2012,600,59.74,59.74,59.65,59.65
05/01/2012,700,59.64,59.66,59.62,59.62
05/01/2012,800,59.63,59.64,59.48,59.49
05/01/2012,900,59.50,59.54,59.50,59.52
05/01/2012,1000,59.52,59.56,59.44,59.47
05/01/2012,1100,59.45,59.50,59.40,59.40
05/01/2012,1200,59.43,59.44,59.35,59.37
05/01/2012,1300,59.38,59.39,59.30,59.32
05/01/2012,1400,59.31,59.39,59.31,59.39
05/01/2012,1500,59.39,59.53,59.38,59.48
05/01/2012,1700,59.52,59.67,59.39,59.59
05/01/2012,1800,59.58,59.97,59.52,59.56
05/01/2012,1900,59.55,59.59,59.46,59.51
05/01/2012,2000,59.52,59.63,59.47,59.62
05/01/2012,2020,59.62,59.78,59.61,59.65
05/02/2012,300,59.71,59.81,59.71,59.74
05/02/2012,400,59.77,59.89,59.69,59.77
05/02/2012,500,59.77,59.84,59.75,59.80
05/02/2012,600,59.80,59.94,59.78,59.88
05/02/2012,700,59.89,59.91,59.83,59.88
05/02/2012,800,59.89,59.89,59.83,59.83
05/02/2012,900,59.83,59.91,59.81,59.84
05/02/2012,1000,59.84,59.90,59.83,59.87
05/02/2012,1100,59.86,59.89,59.72,59.72
05/02/2012,1200,59.77,59.91,59.76,59.86
05/02/2012,1300,59.86,59.94,59.86,59.90
05/02/2012,1400,59.90,59.94,59.88,59.90
05/02/2012,1500,59.92,59.92,59.87,59.87
05/02/2012,1700,59.92,59.97,59.76,59.87
05/02/2012,1800,59.88,60.18,59.86,60.02
05/02/2012,1900,60.01,60.02,59.61,59.63
05/02/2012,2000,59.64,59.70,59.36,59.40
05/02/2012,2020,59.41,59.44,59.30,59.34
05/03/2012,300,59.48,59.50,59.46,59.46
05/03/2012,400,59.46,59.53,59.44,59.50
05/03/2012,500,59.47,59.55,59.46,59.53
05/03/2012,600,59.53,59.53,59.31,59.34
05/03/2012,700,59.35,59.36,59.31,59.31
05/03/2012,800,59.31,59.35,59.30,59.34
05/03/2012,900,59.34,59.34,59.23,59.26
05/03/2012,1000,59.28,59.33,59.20,59.27
05/03/2012,1100,59.27,59.34,59.24,59.29
05/03/2012,1200,59.28,59.31,59.20,59.22
05/03/2012,1300,59.22,59.33,59.19,59.33
05/03/2012,1400,59.32,59.33,59.19,59.30
05/03/2012,1500,59.30,59.33,59.28,59.28
05/03/2012,1700,59.28,59.32,58.84,59.03
05/03/2012,1800,59.02,59.08,58.84,58.92
05/03/2012,1900,58.93,59.00,58.84,58.85
05/03/2012,2000,58.85,58.88,58.71,58.78
05/03/2012,2020,58.78,58.96,58.74,58.91
05/04/2012,300,58.92,58.93,58.81,58.89
05/04/2012,400,58.90,59.09,58.87,58.95
05/04/2012,500,58.95,59.06,58.90,58.96
05/04/2012,600,58.94,59.03,58.92,59.01
05/04/2012,700,59.00,59.01,58.99,59.00
05/04/2012,800,59.01,59.09,58.99,59.09
05/04/2012,900,59.08,59.08,58.99,59.04
05/04/2012,1000,59.06,59.08,59.01,59.05
05/04/2012,1100,59.05,59.07,59.00,59.00
05/04/2012,1200,59.00,59.05,58.90,59.02
05/04/2012,1300,59.01,59.02,58.94,59.01
05/04/2012,1400,59.01,59.04,58.94,59.01
05/04/2012,1500,59.00,59.01,58.89,58.89
05/04/2012,1700,58.66,58.66,58.10,58.28
05/04/2012,1800,58.28,58.40,58.13,58.14
05/04/2012,1900,58.14,58.40,58.13,58.39
05/04/2012,2000,58.39,58.46,58.25,58.33
05/04/2012,2020,58.33,58.44,58.24,58.26
05/07/2012,300,58.16,58.22,58.07,58.12
05/07/2012,400,58.12,58.22,57.99,58.08
05/07/2012,500,58.08,58.12,58.01,58.05
05/07/2012,600,58.05,58.08,58.02,58.08
05/07/2012,700,58.08,58.18,58.08,58.16
05/07/2012,800,58.16,58.17,58.10,58.14
05/07/2012,900,58.15,58.41,58.13,58.37
05/07/2012,1000,58.35,58.39,58.30,58.30
05/07/2012,1100,58.30,58.39,58.23,58.33
05/07/2012,1200,58.32,58.38,58.30,58.37
05/07/2012,1300,58.38,58.40,58.27,58.33
05/07/2012,1400,58.34,58.42,58.32,58.42
05/07/2012,1500,58.42,58.46,58.35,58.46
05/07/2012,1700,58.41,58.42,57.95,58.20
05/07/2012,1800,58.19,58.23,58.02,58.07
05/07/2012,1900,58.07,58.20,58.05,58.12
05/07/2012,2000,58.13,58.27,58.09,58.18
05/07/2012,2020,58.18,58.29,58.17,58.24
05/08/2012,300,58.35,58.41,58.31,58.35
05/08/2012,400,58.35,58.60,58.35,58.54
05/08/2012,500,58.55,58.60,58.49,58.60
05/08/2012,600,58.60,58.65,58.59,58.59
05/08/2012,700,58.61,58.61,58.52,58.52
05/08/2012,800,58.55,58.66,58.51,58.65
05/08/2012,900,58.65,58.66,58.41,58.47
05/08/2012,1000,58.49,58.51,58.39,58.47
05/08/2012,1100,58.47,58.55,58.47,58.52
05/08/2012,1200,58.53,58.58,58.51,58.53
05/08/2012,1300,58.54,58.58,58.48,58.48
05/08/2012,1400,58.50,58.53,58.47,58.49
05/08/2012,1500,58.50,58.50,58.45,58.46
05/08/2012,1700,58.42,58.43,58.00,58.02
05/08/2012,1800,58.03,58.28,57.72,58.15
05/08/2012,1900,58.16,58.23,58.05,58.07
05/08/2012,2000,58.06,58.09,57.89,57.98
05/08/2012,2020,57.97,58.06,57.93,57.94
05/09/2012,300,58.02,58.08,57.94,57.95
05/09/2012,400,57.95,58.15,57.92,58.05
05/09/2012,500,58.06,58.11,57.95,57.98
05/09/2012,600,57.98,58.03,57.97,58.00
05/09/2012,700,57.99,58.04,57.99,58.01
05/09/2012,800,57.99,57.99,57.89,57.98
05/09/2012,900,57.97,58.14,57.97,58.08
05/09/2012,1000,58.06,58.19,58.06,58.16
05/09/2012,1100,58.18,58.24,58.08,58.08
05/09/2012,1200,58.08,58.12,57.98,58.00
05/09/2012,1300,58.01,58.06,57.92,57.93
05/09/2012,1400,57.96,57.99,57.83,57.88
05/09/2012,1500,57.88,57.94,57.82,57.87
05/09/2012,1700,57.74,57.98,57.55,57.86
05/09/2012,1800,57.85,58.11,57.81,58.08
05/09/2012,1900,58.09,58.10,57.86,57.88
05/09/2012,2000,57.88,57.91,57.75,57.75
05/09/2012,2020,57.75,57.77,57.52,57.54
05/10/2012,300,57.69,57.78,57.64,57.78
05/10/2012,400,57.78,57.93,57.77,57.86
05/10/2012,500,57.86,57.94,57.80,57.92
05/10/2012,600,57.90,57.92,57.82,57.82
05/10/2012,700,57.82,57.88,57.81,57.84
05/10/2012,800,57.85,58.05,57.80,58.03
05/10/2012,900,58.03,58.17,58.02,58.15
05/10/2012,1000,58.13,58.21,58.09,58.15
05/10/2012,1100,58.13,58.24,58.07,58.17
05/10/2012,1200,58.17,58.18,58.04,58.08
05/10/2012,1300,58.07,58.09,58.04,58.06
05/10/2012,1400,58.07,58.12,58.01,58.08
05/10/2012,1500,58.08,58.19,58.05,58.19
05/10/2012,1700,58.14,58.34,58.00,58.08
05/10/2012,1800,58.08,58.21,58.05,58.16
05/10/2012,1900,58.16,58.17,58.04,58.04
05/10/2012,2000,58.04,58.07,57.94,58.00
05/10/2012,2020,58.00,58.19,57.99,58.15
05/11/2012,300,58.19,58.23,58.11,58.18
05/11/2012,400,58.15,58.15,57.64,57.76
05/11/2012,500,57.76,57.77,57.47,57.60
05/11/2012,600,57.60,57.62,57.56,57.62
05/11/2012,700,57.59,57.62,57.53,57.54
05/11/2012,800,57.53,57.57,57.20,57.32
05/11/2012,900,57.30,57.35,57.19,57.26
05/11/2012,1000,57.25,57.41,57.19,57.31
05/11/2012,1100,57.33,57.57,57.32,57.51
05/11/2012,1200,57.51,57.57,57.37,57.37
05/11/2012,1300,57.37,57.38,57.30,57.31
05/11/2012,1400,57.31,57.37,57.24,57.37
05/11/2012,1500,57.37,57.37,57.32,57.37
05/11/2012,1700,57.44,57.59,57.33,57.43
05/11/2012,1800,57.42,57.45,57.26,57.29
05/11/2012,1900,57.29,57.30,56.89,57.05
05/11/2012,2000,57.06,57.07,56.79,56.81
05/11/2012,2020,56.82,56.99,56.78,56.81
05/14/2012,300,56.76,57.01,56.68,57.00
05/14/2012,400,56.99,57.12,56.39,56.53
05/14/2012,500,56.54,56.73,56.44,56.57
05/14/2012,600,56.57,56.60,56.44,56.51
05/14/2012,700,56.51,56.53,56.48,56.49
05/14/2012,800,56.52,56.61,56.42,56.43
05/14/2012,900,56.44,56.52,56.31,56.44
05/14/2012,1000,56.41,56.46,56.19,56.23
05/14/2012,1100,56.22,56.23,55.96,55.96
05/14/2012,1200,55.95,56.07,55.83,55.84
05/14/2012,1300,55.84,55.90,55.81,55.84
05/14/2012,1400,55.85,55.98,55.84,55.97
05/14/2012,1500,55.96,56.02,55.94,56.01
05/14/2012,1700,55.99,56.09,55.67,55.74
05/14/2012,1800,55.73,55.97,55.67,55.96
05/14/2012,1900,55.95,56.06,55.77,55.84
05/14/2012,2000,55.84,55.97,55.74,55.77
05/14/2012,2020,55.78,55.97,55.74,55.95
05/15/2012,300,56.03,56.03,55.93,56.02
05/15/2012,400,56.02,56.15,55.81,56.12
05/15/2012,500,56.13,56.18,56.06,56.07
05/15/2012,600,56.09,56.14,56.02,56.04
05/15/2012,700,56.04,56.04,55.94,55.96
05/15/2012,800,55.97,56.01,55.79,55.94
05/15/2012,900,55.94,56.11,55.91,56.05
05/15/2012,1000,56.07,56.34,56.06,56.24
05/15/2012,1100,56.24,56.26,56.20,56.21
05/15/2012,1200,56.21,56.28,56.19,56.28
05/15/2012,1300,56.28,56.43,56.28,56.41
05/15/2012,1400,56.42,56.43,56.29,56.33
05/15/2012,1500,56.34,56.38,56.31,56.31
05/15/2012,1700,56.18,56.18,55.74,55.75
05/15/2012,1800,55.74,55.96,55.56,55.92
05/15/2012,1900,55.91,56.05,55.78,55.88
05/15/2012,2000,55.89,56.09,55.87,56.01
05/15/2012,2020,56.01,56.08,55.94,56.08
05/16/2012,300,56.16,56.17,56.02,56.05
05/16/2012,400,56.02,56.21,55.98,56.08
05/16/2012,500,56.09,56.15,55.97,55.97
05/16/2012,600,55.98,56.06,55.92,55.94
05/16/2012,700,55.92,55.94,55.79,55.83
05/16/2012,800,55.84,55.85,55.67,55.68
05/16/2012,900,55.67,55.69,55.42,55.45
05/16/2012,1000,55.45,55.48,54.74,54.80
05/16/2012,1100,54.81,55.23,54.75,55.03
05/16/2012,1200,55.02,55.30,55.02,55.04
05/16/2012,1300,55.04,55.35,55.02,55.32
05/16/2012,1400,55.32,55.34,55.22,55.31
05/16/2012,1500,55.30,55.34,55.23,55.34
05/16/2012,1700,55.44,55.67,55.21,55.28
05/16/2012,1800,55.28,55.29,54.94,55.18
05/16/2012,1900,55.18,55.21,54.92,55.04
05/16/2012,2000,55.03,55.22,54.98,55.16
05/16/2012,2020,55.16,55.21,55.01,55.13
05/17/2012,300,55.26,55.57,55.24,55.57
05/17/2012,400,55.57,55.61,55.33,55.37
05/17/2012,500,55.40,55.49,55.27,55.31
05/17/2012,600,55.31,55.55,55.28,55.42
05/17/2012,700,55.41,55.46,55.38,55.41
05/17/2012,800,55.41,55.67,55.39,55.64
05/17/2012,900,55.66,55.68,55.46,55.55
05/17/2012,1000,55.52,55.57,55.39,55.41
05/17/2012,1100,55.41,55.41,55.27,55.27
05/17/2012,1200,55.26,55.31,55.14,55.23
05/17/2012,1300,55.22,55.23,55.14,55.16
05/17/2012,1400,55.16,55.22,55.13,55.15
05/17/2012,1500,55.15,55.23,55.12,55.21
05/17/2012,1700,55.14,55.54,55.10,55.50
05/17/2012,1800,55.49,55.56,55.36,55.43
05/17/2012,1900,55.42,55.44,55.33,55.35
05/17/2012,2000,55.34,55.37,55.16,55.37
05/17/2012,2020,55.37,55.43,55.29,55.34
05/18/2012,300,55.42,55.44,55.27,55.29
05/18/2012,400,55.28,55.32,54.99,55.11
05/18/2012,500,55.14,55.30,55.01,55.12
05/18/2012,600,55.11,55.21,54.96,54.99
05/18/2012,700,54.98,54.98,54.89,54.91
05/18/2012,800,54.91,54.91,54.72,54.86
05/18/2012,900,54.86,55.07,54.77,54.86
05/18/2012,1000,54.88,54.96,54.72,54.87
05/18/2012,1100,54.85,55.08,54.85,55.07
05/18/2012,1200,55.07,55.16,55.02,55.14
05/18/2012,1300,55.14,55.15,54.96,55.01
05/18/2012,1400,55.03,55.27,55.03,55.26
05/18/2012,1500,55.27,55.32,55.20,55.29
05/18/2012,1700,55.39,55.53,55.08,55.17
05/18/2012,1800,55.17,55.24,55.01,55.07
05/18/2012,1900,55.07,55.18,55.01,55.11
05/18/2012,2000,55.10,55.19,55.00,55.15
05/18/2012,2020,55.15,55.21,54.89,54.93
05/21/2012,300,55.20,55.45,55.16,55.39
05/21/2012,400,55.38,55.45,55.19,55.41
05/21/2012,500,55.41,55.48,55.22,55.40
05/21/2012,600,55.41,55.56,55.38,55.50
05/21/2012,700,55.50,55.54,55.48,55.52
05/21/2012,800,55.52,55.60,55.49,55.56
05/21/2012,900,55.55,55.57,55.43,55.50
05/21/2012,1000,55.50,55.55,55.41,55.51
05/21/2012,1100,55.54,55.54,55.44,55.47
05/21/2012,1200,55.46,55.51,55.29,55.36
05/21/2012,1300,55.36,55.45,55.30,55.36
05/21/2012,1400,55.36,55.42,55.31,55.39
05/21/2012,1500,55.39,55.44,55.34,55.34
05/21/2012,1600,55.34,55.49,55.30,55.46
05/21/2012,1700,55.46,55.68,55.32,55.67
05/21/2012,1800,55.67,55.85,55.60,55.66
05/21/2012,1900,55.66,55.71,55.61,55.65
05/21/2012,2000,55.65,55.71,55.48,55.52
05/21/2012,2020,55.52,55.71,55.50,55.67
05/22/2012,300,55.58,55.62,55.55,55.60
05/22/2012,400,55.59,55.73,55.53,55.72
05/22/2012,500,55.71,55.72,55.53,55.63
05/22/2012,600,55.63,55.69,55.51,55.52
05/22/2012,700,55.53,55.65,55.51,55.63
05/22/2012,800,55.64,55.77,55.61,55.76
05/22/2012,900,55.75,55.78,55.63,55.65
05/22/2012,1000,55.65,55.86,55.63,55.82
05/22/2012,1100,55.82,55.97,55.77,55.80
05/22/2012,1200,55.80,55.80,55.58,55.65
05/22/2012,1300,55.64,55.66,55.59,55.62
05/22/2012,1400,55.63,55.72,55.61,55.72
05/22/2012,1500,55.71,55.72,55.65,55.71
05/22/2012,1600,55.71,55.72,55.62,55.63
05/22/2012,1700,55.62,55.79,55.50,55.55
05/22/2012,1800,55.56,55.76,55.41,55.58
05/22/2012,1900,55.58,55.59,55.04,55.22
05/22/2012,2000,55.22,55.32,55.06,55.27
05/22/2012,2020,55.28,55.29,55.05,55.14
05/23/2012,300,55.03,55.04,54.83,54.89
05/23/2012,400,54.87,54.93,54.78,54.82
05/23/2012,500,54.83,54.89,54.75,54.79
05/23/2012,600,54.79,54.81,54.75,54.77
05/23/2012,700,54.77,54.80,54.73,54.75
05/23/2012,800,54.77,54.78,54.63,54.67
05/23/2012,900,54.68,54.69,54.46,54.48
05/23/2012,1000,54.51,54.57,54.35,54.35
05/23/2012,1100,54.35,54.35,54.22,54.29
05/23/2012,1200,54.28,54.33,54.20,54.32
05/23/2012,1300,54.31,54.36,54.27,54.33
05/23/2012,1400,54.33,54.49,54.28,54.45
05/23/2012,1500,54.45,54.54,54.26,54.37
05/23/2012,1600,54.37,54.42,54.13,54.20
05/23/2012,1700,54.20,54.34,54.01,54.25
05/23/2012,1800,54.24,54.31,53.89,54.03
05/23/2012,1900,54.03,54.03,53.42,53.49
05/23/2012,2000,53.48,53.82,53.24,53.76
05/23/2012,2020,53.76,53.79,53.58,53.61
05/24/2012,300,53.88,54.07,53.83,53.97
05/24/2012,400,53.94,54.32,53.94,54.13
05/24/2012,500,54.11,54.20,54.03,54.19
05/24/2012,600,54.17,54.18,53.95,53.98
05/24/2012,700,53.99,54.07,53.99,54.00
05/24/2012,800,54.00,54.17,53.96,54.12
05/24/2012,900,54.11,54.27,53.99,54.26
05/24/2012,1000,54.26,54.39,54.11,54.17
05/24/2012,1100,54.14,54.17,54.05,54.16
05/24/2012,1200,54.16,54.23,54.11,54.18
05/24/2012,1300,54.18,54.27,54.13,54.18
05/24/2012,1400,54.18,54.22,54.16,54.16
05/24/2012,1500,54.17,54.23,54.01,54.12
05/24/2012,1600,54.13,54.19,54.05,54.08
05/24/2012,1700,54.08,54.16,53.61,53.67
05/24/2012,1800,53.68,54.15,53.67,54.14
05/24/2012,1900,54.13,54.24,54.00,54.09
05/24/2012,2000,54.10,54.24,53.98,54.10
05/24/2012,2020,54.10,54.33,54.05,54.07
05/25/2012,300,54.28,54.31,54.19,54.21
05/25/2012,400,54.24,54.26,54.13,54.17
05/25/2012,500,54.16,54.22,53.97,53.98
05/25/2012,600,53.97,54.12,53.89,54.09
05/25/2012,700,54.09,54.18,54.06,54.12
05/25/2012,800,54.13,54.23,54.11,54.21
05/25/2012,900,54.22,54.29,54.17,54.24
05/25/2012,1000,54.25,54.49,54.25,54.41
05/25/2012,1100,54.43,54.76,54.42,54.74
05/25/2012,1200,54.74,54.77,54.54,54.54
05/25/2012,1300,54.55,54.61,54.37,54.42
05/25/2012,1400,54.42,54.48,54.39,54.42
05/25/2012,1500,54.40,54.55,54.34,54.37
05/25/2012,1600,54.37,54.52,54.31,54.49
05/25/2012,1700,54.48,54.78,54.39,54.63
05/25/2012,1800,54.62,54.78,54.62,54.76
05/25/2012,1900,54.75,54.84,54.59,54.63
05/25/2012,2000,54.63,54.75,54.57,54.73
05/25/2012,2020,54.73,54.90,54.71,54.76
05/29/2012,300,54.88,55.03,54.82,54.93
05/29/2012,400,54.91,54.96,54.78,54.80
05/29/2012,500,54.80,54.87,54.74,54.83
05/29/2012,600,54.84,54.94,54.82,54.90
05/29/2012,700,54.89,54.90,54.89,54.90
05/29/2012,800,54.90,55.09,54.88,55.05
05/29/2012,900,55.05,55.22,55.04,55.13
05/29/2012,1000,55.13,55.31,55.13,55.22
05/29/2012,1100,55.21,55.27,55.10,55.21
05/29/2012,1200,55.22,55.32,55.11,55.17
05/29/2012,1300,55.16,55.20,55.01,55.09
05/29/2012,1400,55.09,55.13,55.00,55.07
05/29/2012,1500,55.05,55.14,54.99,55.09
05/29/2012,1600,55.09,55.28,55.06,55.27
05/29/2012,1700,55.27,55.43,55.19,55.23
05/29/2012,1800,55.22,55.31,54.89,54.94
05/29/2012,1900,54.94,54.97,54.50,54.87
05/29/2012,2000,54.86,54.97,54.78,54.93
05/29/2012,2020,54.94,54.99,54.80,54.85
05/30/2012,300,54.94,55.03,54.94,54.94
05/30/2012,400,54.95,54.99,54.87,54.93
05/30/2012,500,54.93,55.00,54.81,54.95
05/30/2012,600,54.96,54.96,54.75,54.75
05/30/2012,700,54.75,54.80,54.74,54.80
05/30/2012,800,54.77,54.89,54.74,54.85
05/30/2012,900,54.85,54.97,54.76,54.78
05/30/2012,1000,54.76,54.77,54.66,54.72
05/30/2012,1100,54.73,54.73,54.60,54.63
05/30/2012,1200,54.63,54.67,54.59,54.62
05/30/2012,1300,54.61,54.68,54.54,54.55
05/30/2012,1400,54.59,54.70,54.54,54.57
05/30/2012,1500,54.55,54.67,54.46,54.66
05/30/2012,1600,54.67,54.70,54.28,54.31
05/30/2012,1700,54.29,54.39,54.09,54.27
05/30/2012,1800,54.27,54.46,54.26,54.41
05/30/2012,1900,54.41,54.48,54.23,54.32
05/30/2012,2000,54.32,54.37,54.25,54.31
05/30/2012,2020,54.32,54.40,54.26,54.37
05/31/2012,300,54.33,54.41,54.29,54.35
05/31/2012,400,54.34,54.46,54.29,54.42
05/31/2012,500,54.41,54.44,54.31,54.34
05/31/2012,600,54.35,54.41,54.31,54.38
05/31/2012,700,54.37,54.38,54.31,54.38
05/31/2012,800,54.40,54.44,54.36,54.43
05/31/2012,900,54.43,54.44,54.25,54.27
05/31/2012,1000,54.29,54.43,54.28,54.36
05/31/2012,1100,54.35,54.40,54.32,54.34
05/31/2012,1200,54.34,54.42,54.32,54.42
05/31/2012,1300,54.43,54.44,54.32,54.38
05/31/2012,1400,54.40,54.42,54.31,54.35
05/31/2012,1500,54.35,54.36,54.12,54.14
05/31/2012,1600,54.14,54.27,53.98,53.98
05/31/2012,1700,53.99,54.09,53.87,54.00
05/31/2012,1800,54.00,54.07,53.69,53.94
05/31/2012,1900,53.92,54.09,53.80,53.93
05/31/2012,2000,53.93,54.05,53.85,53.89
05/31/2012,2020,53.90,54.05,53.81,53.97
06/01/2012,300,54.16,54.16,53.92,53.98
06/01/2012,400,53.99,54.17,53.90,54.08
06/01/2012,500,54.08,54.14,54.04,54.10
06/01/2012,600,54.06,54.13,54.00,54.07
06/01/2012,700,54.05,54.08,53.86,53.91
06/01/2012,800,53.89,53.96,53.75,53.78
06/01/2012,900,53.78,53.89,53.77,53.83
06/01/2012,1000,53.83,53.91,53.65,53.75
06/01/2012,1100,53.76,53.76,53.51,53.51
06/01/2012,1200,53.51,53.52,53.32,53.33
06/01/2012,1300,53.33,53.39,53.27,53.28
06/01/2012,1400,53.28,53.35,53.24,53.32
06/01/2012,1500,53.32,53.35,53.02,53.20
06/01/2012,1600,53.20,53.54,53.20,53.32
06/01/2012,1700,53.33,53.44,53.11,53.30
06/01/2012,1800,53.31,53.44,53.15,53.40
06/01/2012,1900,53.40,53.49,53.32,53.33
06/01/2012,2000,53.34,53.44,53.22,53.43
06/01/2012,2020,53.44,53.44,53.20,53.35
06/04/2012,300,53.61,53.63,53.45,53.45
06/04/2012,400,53.45,53.53,53.06,53.10
06/04/2012,500,53.12,53.19,52.83,52.85
06/04/2012,600,52.85,52.94,52.63,52.71
06/04/2012,700,52.71,52.71,52.53,52.56
06/04/2012,800,52.56,52.75,52.50,52.66
06/04/2012,900,52.67,52.79,52.53,52.73
06/04/2012,1000,52.65,52.80,52.58,52.79
06/04/2012,1100,52.79,52.80,52.64,52.65
06/04/2012,1200,52.65,52.80,52.61,52.79
06/04/2012,1300,52.79,52.89,52.79,52.87
06/04/2012,1400,52.87,52.93,52.81,52.90
06/04/2012,1500,52.90,52.92,52.62,52.68
06/04/2012,1600,52.68,53.05,52.68,52.98
06/04/2012,1700,52.95,53.09,52.85,52.91
06/04/2012,1800,52.90,53.02,52.87,52.91
06/04/2012,1900,52.93,52.98,52.70,52.73
06/04/2012,2000,52.73,52.92,52.63,52.81
06/04/2012,2020,52.82,53.09,52.79,53.01
06/05/2012,300,53.09,53.18,53.02,53.05
06/05/2012,400,53.07,53.12,52.99,53.10
06/05/2012,500,53.10,53.20,53.09,53.16
06/05/2012,600,53.20,53.24,53.07,53.09
06/05/2012,700,53.09,53.10,53.03,53.07
06/05/2012,800,53.12,53.39,53.11,53.31
06/05/2012,900,53.30,53.43,53.25,53.28
06/05/2012,1000,53.27,53.32,53.04,53.10
06/05/2012,1100,53.10,53.16,52.94,52.99
06/05/2012,1200,52.99,53.18,52.99,53.09
06/05/2012,1300,53.10,53.19,53.08,53.17
06/05/2012,1400,53.16,53.18,53.06,53.12
06/05/2012,1500,53.12,53.22,53.06,53.15
06/05/2012,1600,53.15,53.15,53.02,53.07
06/05/2012,1700,53.08,53.28,52.95,53.01
06/05/2012,1800,53.01,53.18,52.94,53.04
06/05/2012,1900,53.04,53.22,53.04,53.17
06/05/2012,2000,53.17,53.28,53.07,53.26
06/05/2012,2020,53.26,53.34,53.14,53.29
06/06/2012,300,53.49,53.52,53.39,53.44
06/06/2012,400,53.44,53.90,53.40,53.86
06/06/2012,500,53.86,53.90,53.76,53.85
06/06/2012,600,53.85,53.88,53.81,53.84
06/06/2012,700,53.82,53.84,53.76,53.79
06/06/2012,800,53.80,53.84,53.64,53.66
06/06/2012,900,53.66,53.82,53.61,53.81
06/06/2012,1000,53.80,53.84,53.65,53.84
06/06/2012,1100,53.86,53.98,53.81,53.94
06/06/2012,1200,53.92,53.95,53.79,53.86
06/06/2012,1300,53.85,53.92,53.79,53.88
06/06/2012,1400,53.88,53.95,53.83,53.84
06/06/2012,1500,53.83,53.91,53.75,53.79
06/06/2012,1600,53.78,54.04,53.77,54.04
06/06/2012,1700,54.04,54.34,54.04,54.25
06/06/2012,1800,54.25,54.29,54.08,54.14
06/06/2012,1900,54.13,54.16,54.00,54.03
06/06/2012,2000,54.03,54.05,53.91,54.00
06/06/2012,2020,53.99,54.09,53.87,53.99
06/07/2012,300,54.14,54.17,54.01,54.02
06/07/2012,400,54.02,54.30,54.02,54.19
06/07/2012,500,54.19,54.26,54.14,54.19
06/07/2012,600,54.17,54.20,54.12,54.14
06/07/2012,700,54.14,54.24,54.13,54.19
06/07/2012,800,54.21,54.21,54.00,54.02
06/07/2012,900,54.02,54.03,53.87,53.94
06/07/2012,1000,53.95,53.99,53.70,53.77
06/07/2012,1100,53.76,53.88,53.66,53.76
06/07/2012,1200,53.76,54.02,53.74,53.99
06/07/2012,1300,53.97,54.19,53.93,54.01
06/07/2012,1400,53.97,54.44,53.97,54.42
06/07/2012,1500,54.41,54.68,54.39,54.61
06/07/2012,1600,54.63,54.79,54.58,54.79
06/07/2012,1700,54.77,54.79,54.06,54.10
06/07/2012,1800,54.11,54.44,54.06,54.35
06/07/2012,1900,54.34,54.48,54.29,54.36
06/07/2012,2000,54.36,54.95,54.32,54.92
06/07/2012,2020,54.91,55.08,54.88,55.05
06/08/2012,300,54.98,55.01,54.62,54.63
06/08/2012,400,54.64,54.64,54.24,54.37
06/08/2012,500,54.38,54.49,54.12,54.41
06/08/2012,600,54.43,54.53,54.36,54.47
06/08/2012,700,54.47,54.54,54.44,54.47
06/08/2012,800,54.44,54.47,54.30,54.34
06/08/2012,900,54.31,54.54,54.26,54.49
06/08/2012,1000,54.49,54.50,54.03,54.09
06/08/2012,1100,54.09,54.21,53.99,54.19
06/08/2012,1200,54.19,54.43,54.19,54.35
06/08/2012,1300,54.32,54.35,54.19,54.24
06/08/2012,1400,54.24,54.29,54.16,54.19
06/08/2012,1500,54.19,54.34,54.15,54.19
06/08/2012,1600,54.20,54.43,54.17,54.34
06/08/2012,1700,54.34,54.48,54.19,54.28
06/08/2012,1800,54.27,54.41,54.13,54.34
06/08/2012,1900,54.34,54.47,54.15,54.29
06/08/2012,2000,54.29,54.36,54.14,54.15
06/08/2012,2020,54.14,54.29,54.10,54.14
06/11/2012,300,54.34,54.63,54.33,54.58
06/11/2012,400,54.58,54.90,54.56,54.77
06/11/2012,500,54.76,54.86,54.64,54.67
06/11/2012,600,54.66,54.74,54.57,54.74
06/11/2012,700,54.72,54.73,54.71,54.72
06/11/2012,800,54.73,54.89,54.65,54.86
06/11/2012,900,54.88,54.92,54.78,54.87
06/11/2012,1000,54.87,54.94,54.77,54.90
06/11/2012,1100,54.90,55.07,54.87,54.87
06/11/2012,1200,54.87,54.95,54.76,54.81
06/11/2012,1300,54.82,54.86,54.79,54.79
06/11/2012,1400,54.80,54.84,54.69,54.78
06/11/2012,1500,54.79,54.87,54.75,54.79
06/11/2012,1600,54.79,54.84,54.62,54.68
06/11/2012,1700,54.67,54.81,54.46,54.53
06/11/2012,1800,54.53,54.72,54.48,54.69
06/11/2012,1900,54.70,54.70,54.55,54.65
06/11/2012,2000,54.66,54.67,54.52,54.52
06/11/2012,2020,54.52,54.57,54.34,54.34
06/12/2012,300,54.22,54.28,54.13,54.28
06/12/2012,400,54.28,54.51,54.21,54.45
06/12/2012,500,54.46,54.53,54.45,54.48
06/12/2012,600,54.45,54.59,54.38,54.59
06/12/2012,700,54.57,54.59,54.53,54.55
06/12/2012,800,54.54,54.56,54.35,54.46
06/12/2012,900,54.46,54.74,54.46,54.72
06/12/2012,1000,54.70,54.84,54.64,54.68
06/12/2012,1100,54.67,54.67,54.49,54.64
06/12/2012,1200,54.64,54.65,54.56,54.56
06/12/2012,1300,54.56,54.60,54.49,54.58
06/12/2012,1400,54.58,54.62,54.51,54.51
06/12/2012,1500,54.50,54.62,54.20,54.53
06/12/2012,1600,54.55,54.59,54.12,54.31
06/12/2012,1700,54.32,54.41,54.07,54.25
06/12/2012,1800,54.25,54.46,54.20,54.22
06/12/2012,1900,54.22,54.42,54.21,54.40
06/12/2012,2000,54.40,54.54,54.33,54.33
06/12/2012,2020,54.33,54.51,54.30,54.45
06/13/2012,300,54.51,54.54,54.46,54.51
06/13/2012,400,54.48,54.62,54.39,54.57
06/13/2012,500,54.56,54.56,54.42,54.52
06/13/2012,600,54.49,54.55,54.40,54.48
06/13/2012,700,54.48,54.49,54.48,54.49
06/13/2012,800,54.49,54.53,54.48,54.52
06/13/2012,900,54.53,54.59,54.40,54.55
06/13/2012,1000,54.54,54.74,54.50,54.69
06/13/2012,1100,54.69,54.75,54.62,54.63
06/13/2012,1200,54.63,54.68,54.60,54.62
06/13/2012,1300,54.63,54.65,54.55,54.57
06/13/2012,1400,54.57,54.58,54.51,54.55
06/13/2012,1500,54.54,54.56,54.16,54.19
06/13/2012,1600,54.16,54.19,53.77,53.84
06/13/2012,1700,53.84,54.15,53.80,54.05
06/13/2012,1800,54.04,54.05,53.77,53.90
06/13/2012,1900,53.91,53.98,53.81,53.93
06/13/2012,2000,53.92,53.97,53.83,53.88
06/13/2012,2020,53.88,53.99,53.78,53.84
06/14/2012,300,53.88,53.98,53.81,53.92
06/14/2012,400,53.93,53.93,53.64,53.64
06/14/2012,500,53.64,53.74,53.61,53.70
06/14/2012,600,53.71,53.89,53.67,53.79
06/14/2012,700,53.80,53.83,53.77,53.78
06/14/2012,800,53.77,53.82,53.64,53.70
06/14/2012,900,53.72,53.76,53.40,53.61
06/14/2012,1000,53.59,53.68,53.48,53.64
06/14/2012,1100,53.66,53.66,53.40,53.40
06/14/2012,1200,53.40,53.49,53.22,53.31
06/14/2012,1300,53.31,53.35,53.24,53.27
06/14/2012,1400,53.25,53.33,53.20,53.33
06/14/2012,1500,53.31,53.45,53.13,53.44
06/14/2012,1600,53.44,53.69,53.43,53.61
06/14/2012,1700,53.61,53.68,53.17,53.26
06/14/2012,1800,53.25,53.40,53.14,53.22
06/14/2012,1900,53.22,53.25,52.93,53.06
06/14/2012,2000,53.06,53.07,52.73,52.75
06/14/2012,2020,52.76,52.86,52.67,52.74
06/15/2012,300,52.84,53.06,52.83,53.06
06/15/2012,400,53.05,53.35,53.04,53.34
06/15/2012,500,53.35,53.49,53.30,53.36
06/15/2012,600,53.37,53.49,53.28,53.29
06/15/2012,700,53.30,53.30,53.25,53.27
06/15/2012,800,53.26,53.31,53.16,53.23
06/15/2012,900,53.20,53.34,53.12,53.14
06/15/2012,1000,53.14,53.29,53.12,53.17
06/15/2012,1100,53.17,53.21,53.10,53.10
06/15/2012,1200,53.09,53.13,53.01,53.09
06/15/2012,1300,53.08,53.13,53.05,53.10
06/15/2012,1400,53.11,53.18,53.04,53.05
06/15/2012,1500,53.04,53.08,52.94,52.95
06/15/2012,1600,52.98,53.01,52.78,52.98
06/15/2012,1700,53.01,53.04,52.72,52.91
06/15/2012,1800,52.91,53.04,52.80,52.84
06/15/2012,1900,52.83,52.85,52.45,52.73
06/15/2012,2000,52.73,52.89,52.67,52.81
06/15/2012,2020,52.81,53.15,52.77,53.13
06/18/2012,300,53.53,53.63,53.52,53.57
06/18/2012,400,53.58,53.79,53.52,53.56
06/18/2012,500,53.58,53.66,53.36,53.51
06/18/2012,600,53.51,53.70,53.51,53.69
06/18/2012,700,53.67,53.79,53.67,53.75
06/18/2012,800,53.78,53.85,53.73,53.79
06/18/2012,900,53.80,53.94,53.78,53.90
06/18/2012,1000,53.90,53.99,53.74,53.76
06/18/2012,1100,53.76,53.79,53.56,53.63
06/18/2012,1200,53.63,53.66,53.59,53.65
06/18/2012,1300,53.63,53.79,53.63,53.73
06/18/2012,1400,53.72,53.75,53.70,53.73
06/18/2012,1500,53.72,53.74,53.50,53.50
06/18/2012,1600,53.50,53.50,53.30,53.46
06/18/2012,1700,53.46,53.55,53.33,53.42
06/18/2012,1800,53.42,53.47,53.26,53.37
06/18/2012,1900,53.37,53.45,53.30,53.42
06/18/2012,2000,53.41,53.42,53.20,53.24
06/18/2012,2020,53.24,53.47,53.24,53.35
06/19/2012,300,53.84,54.00,53.81,53.82
06/19/2012,400,53.80,54.25,53.70,54.21
06/19/2012,500,54.21,54.22,54.02,54.13
06/19/2012,600,54.13,54.24,54.09,54.21
06/19/2012,700,54.21,54.22,54.17,54.20
06/19/2012,800,54.17,54.30,54.11,54.26
06/19/2012,900,54.25,54.29,54.03,54.04
06/19/2012,1000,54.04,54.10,53.95,53.97
06/19/2012,1100,53.97,53.99,53.84,53.96
06/19/2012,1200,53.96,54.23,53.90,54.14
06/19/2012,1300,54.12,54.26,54.09,54.19
06/19/2012,1400,54.21,54.51,54.21,54.49
06/19/2012,1500,54.49,54.50,54.37,54.45
06/19/2012,1600,54.46,54.74,54.44,54.74
06/19/2012,1700,54.74,55.04,54.58,55.03
06/19/2012,1800,55.03,55.34,54.94,55.08
06/19/2012,1900,55.07,55.08,54.89,54.96
06/19/2012,2000,54.96,55.09,54.92,54.97
06/19/2012,2020,54.97,55.18,54.95,55.16
06/20/2012,300,55.05,55.05,54.79,54.79
06/20/2012,400,54.79,55.10,54.79,55.08
06/20/2012,500,55.08,55.18,54.92,55.12
06/20/2012,600,55.14,55.25,55.12,55.21
06/20/2012,700,55.21,55.28,55.21,55.28
06/20/2012,800,55.26,55.29,55.20,55.28
06/20/2012,900,55.26,55.41,55.26,55.33
06/20/2012,1000,55.36,55.36,55.22,55.22
06/20/2012,1100,55.21,55.28,55.16,55.27
06/20/2012,1200,55.27,55.77,55.27,55.74
06/20/2012,1300,55.74,55.77,55.63,55.68
06/20/2012,1400,55.69,55.73,55.62,55.64
06/20/2012,1500,55.64,55.66,55.29,55.55
06/20/2012,1600,55.55,55.58,55.29,55.36
06/20/2012,1700,55.37,55.63,55.30,55.51
06/20/2012,1800,55.51,55.62,55.46,55.48
06/20/2012,1900,55.48,55.61,55.40,55.59
06/20/2012,2000,55.60,55.70,55.54,55.59
06/20/2012,2020,55.59,55.61,55.36,55.37
06/21/2012,300,55.27,55.31,55.14,55.17
06/21/2012,400,55.14,55.29,55.05,55.14
06/21/2012,500,55.17,55.19,55.02,55.08
06/21/2012,600,55.07,55.12,54.94,55.11
06/21/2012,700,55.11,55.14,54.99,55.00
06/21/2012,800,55.02,55.12,54.99,55.09
06/21/2012,900,55.09,55.19,55.06,55.09
06/21/2012,1000,55.09,55.34,55.08,55.09
06/21/2012,1100,55.11,55.13,55.03,55.03
06/21/2012,1200,55.03,55.09,54.85,54.97
06/21/2012,1300,54.98,55.00,54.94,54.94
06/21/2012,1400,54.93,54.99,54.89,54.96
06/21/2012,1500,54.94,55.00,54.94,54.96
06/21/2012,1600,54.96,55.02,54.88,55.00
06/21/2012,1700,54.99,55.31,54.82,55.29
06/21/2012,1800,55.30,55.30,54.97,54.98
06/21/2012,1900,54.99,55.02,54.49,54.66
06/21/2012,2000,54.67,54.81,54.53,54.66
06/21/2012,2020,54.67,54.69,54.46,54.49
06/22/2012,300,54.49,54.78,54.49,54.60
06/22/2012,400,54.57,54.62,54.47,54.57
06/22/2012,500,54.53,54.53,54.35,54.36
06/22/2012,600,54.38,54.43,54.34,54.42
06/22/2012,700,54.39,54.51,54.35,54.39
06/22/2012,800,54.39,54.42,54.30,54.34
06/22/2012,900,54.30,54.37,54.22,54.23
06/22/2012,1000,54.25,54.26,54.00,54.04
06/22/2012,1100,54.03,54.20,54.01,54.19
06/22/2012,1200,54.18,54.46,54.14,54.46
06/22/2012,1300,54.46,54.50,54.42,54.42
06/22/2012,1400,54.42,54.49,54.36,54.49
06/22/2012,1500,54.48,54.48,54.28,54.33
06/22/2012,1600,54.33,54.76,54.32,54.68
06/22/2012,1700,54.67,54.96,54.56,54.77
06/22/2012,1800,54.77,54.84,54.69,54.70
06/22/2012,1900,54.69,54.74,54.59,54.63
06/22/2012,2000,54.62,54.64,54.32,54.34
06/22/2012,2020,54.34,54.58,54.34,54.38
06/25/2012,300,55.33,55.45,55.27,55.38
06/25/2012,400,55.42,55.74,55.41,55.73
06/25/2012,500,55.73,55.84,55.65,55.75
06/25/2012,600,55.76,55.81,55.71,55.73
06/25/2012,700,55.73,55.79,55.71,55.79
06/25/2012,800,55.79,55.94,55.73,55.88
06/25/2012,900,55.89,55.93,55.46,55.46
06/25/2012,1000,55.49,55.59,55.40,55.58
06/25/2012,1100,55.56,55.59,55.45,55.46
06/25/2012,1200,55.48,55.53,55.44,55.45
06/25/2012,1300,55.45,55.46,55.34,55.39
06/25/2012,1400,55.37,55.38,55.26,55.35
06/25/2012,1500,55.35,55.41,55.26,55.28
06/25/2012,1600,55.31,55.55,55.30,55.47
06/25/2012,1700,55.54,56.27,55.49,56.12
06/25/2012,1800,56.13,56.14,55.97,56.14
06/25/2012,1900,56.13,56.21,55.89,55.90
06/25/2012,2000,55.89,55.92,55.79,55.90
06/25/2012,2020,55.90,55.95,55.88,55.95
06/26/2012,300,56.05,56.15,55.96,56.15
06/26/2012,400,56.06,56.06,55.52,55.53
06/26/2012,500,55.53,55.72,55.42,55.60
06/26/2012,600,55.60,55.71,55.56,55.69
06/26/2012,700,55.71,55.84,55.71,55.79
06/26/2012,800,55.67,55.76,55.55,55.57
06/26/2012,900,55.60,55.76,55.52,55.71
06/26/2012,1000,55.69,55.77,55.56,55.77
06/26/2012,1100,55.76,55.87,55.64,55.65
06/26/2012,1200,55.64,55.76,55.62,55.74
06/26/2012,1300,55.75,55.82,55.67,55.75
06/26/2012,1400,55.75,55.76,55.64,55.76
06/26/2012,1500,55.76,56.17,55.76,56.11
06/26/2012,1600,56.12,56.25,56.08,56.10
06/26/2012,1700,56.08,56.17,55.89,55.95
06/26/2012,1800,55.95,56.00,55.80,55.85
06/26/2012,1900,55.84,55.99,55.82,55.89
06/26/2012,2000,55.90,55.90,55.70,55.78
06/26/2012,2020,55.75,55.81,55.72,55.73
06/27/2012,300,55.56,55.71,55.55,55.71
06/27/2012,400,55.70,55.79,55.47,55.47
06/27/2012,500,55.45,55.68,55.34,55.64
06/27/2012,600,55.61,55.65,55.57,55.64
06/27/2012,700,55.64,55.64,55.63,55.63
06/27/2012,800,55.63,55.84,55.62,55.76
06/27/2012,900,55.73,55.79,55.69,55.74
06/27/2012,1000,55.79,55.84,55.72,55.81
06/27/2012,1100,55.82,55.82,55.71,55.72
06/27/2012,1200,55.72,55.79,55.71,55.73
06/27/2012,1300,55.72,55.82,55.71,55.75
06/27/2012,1400,55.75,55.99,55.75,55.97
06/27/2012,1500,55.99,56.38,55.88,56.34
06/27/2012,1600,56.34,56.38,56.12,56.18
06/27/2012,1700,56.18,56.43,56.11,56.38
06/27/2012,1800,56.39,56.40,56.21,56.34
06/27/2012,1900,56.34,56.39,56.20,56.21
06/27/2012,2000,56.21,56.22,56.08,56.09
06/27/2012,2020,56.10,56.17,56.06,56.09
06/28/2012,300,55.99,56.21,55.99,56.21
06/28/2012,400,56.21,56.21,55.88,55.96
06/28/2012,500,55.94,56.01,55.80,56.00
06/28/2012,600,56.03,56.08,55.91,55.93
06/28/2012,700,55.84,55.84,55.77,55.77
06/28/2012,800,55.87,55.87,55.77,55.85
06/28/2012,900,55.86,55.89,55.75,55.75
06/28/2012,1000,55.83,55.90,55.79,55.80
06/28/2012,1100,55.79,55.83,55.72,55.83
06/28/2012,1200,55.87,55.88,55.81,55.86
06/28/2012,1300,55.83,55.91,55.83,55.89
06/28/2012,1400,55.90,55.95,55.86,55.87
06/28/2012,1500,55.86,56.05,55.85,56.00
06/28/2012,1600,56.02,56.05,55.58,55.86
06/28/2012,1700,55.86,55.99,55.73,55.79
06/28/2012,1800,55.80,55.85,55.61,55.61
06/28/2012,1900,55.61,55.71,55.29,55.39
06/28/2012,2000,55.40,55.61,55.40,55.58
06/28/2012,2020,55.58,55.67,55.55,55.55
06/29/2012,300,55.55,55.62,55.55,55.62
06/29/2012,400,55.61,55.71,55.55,55.69
06/29/2012,500,55.73,55.77,55.67,55.75
06/29/2012,600,55.77,55.88,55.68,55.88
06/29/2012,700,55.88,55.88,55.84,55.86
06/29/2012,800,55.84,56.02,55.84,56.00
06/29/2012,900,56.01,56.04,55.92,56.04
06/29/2012,1000,56.07,56.24,56.07,56.12
06/29/2012,1100,56.10,56.20,56.10,56.13
06/29/2012,1200,56.13,56.17,56.04,56.07
06/29/2012,1300,56.08,56.12,56.04,56.12
06/29/2012,1400,56.12,56.42,56.09,56.37
06/29/2012,1500,56.39,56.79,56.01,56.61
06/29/2012,1600,56.60,56.76,56.19,56.32
06/29/2012,1700,56.33,56.51,56.33,56.48
06/29/2012,1800,56.47,56.62,56.37,56.53
06/29/2012,1900,56.52,56.54,56.35,56.49
06/29/2012,2000,56.48,56.65,56.43,56.55
06/29/2012,2020,56.55,56.57,56.49,56.54
07/02/2012,300,57.54,57.55,57.32,57.35
07/02/2012,400,57.31,57.32,56.92,56.95
07/02/2012,500,56.95,56.95,56.77,56.93
07/02/2012,600,56.96,57.02,56.87,57.02
07/02/2012,700,57.01,57.14,57.01,57.09
07/02/2012,800,57.06,57.24,57.00,57.07
07/02/2012,900,57.06,57.09,56.97,57.01
07/02/2012,1000,57.02,57.18,57.00,57.18
07/02/2012,1100,57.19,57.31,57.18,57.27
07/02/2012,1200,57.25,57.37,57.12,57.16
07/02/2012,1300,57.19,57.19,57.11,57.14
07/02/2012,1400,57.13,57.17,57.10,57.13
07/02/2012,1500,57.12,57.18,57.09,57.17
07/02/2012,1600,57.15,57.28,57.15,57.21
07/02/2012,1700,57.21,57.36,56.93,56.95
07/02/2012,1800,56.96,56.98,56.81,56.84
07/02/2012,1900,56.84,56.89,56.73,56.74
07/02/2012,2000,56.75,56.83,56.45,56.82
07/02/2012,2020,56.82,56.92,56.82,56.92
07/03/2012,300,57.07,57.10,57.01,57.01
07/03/2012,400,57.01,57.08,56.97,57.05
07/03/2012,500,57.06,57.17,56.99,57.11
07/03/2012,600,57.14,57.15,57.00,57.12
07/03/2012,700,57.13,57.13,57.09,57.10
07/03/2012,800,57.10,57.17,57.10,57.17
07/03/2012,900,57.18,57.33,57.17,57.33
07/03/2012,1000,57.31,57.37,57.19,57.26
07/03/2012,1100,57.26,57.27,57.22,57.23
07/03/2012,1200,57.23,57.40,57.22,57.34
07/03/2012,1300,57.34,57.34,57.22,57.22
07/03/2012,1400,57.24,57.30,57.22,57.22
07/03/2012,1500,57.23,57.37,57.09,57.37
07/03/2012,1600,57.36,57.58,57.31,57.57
07/03/2012,1700,57.58,57.59,57.17,57.30
07/03/2012,1800,57.30,57.39,57.22,57.32
07/03/2012,1900,57.33,57.68,57.29,57.60
07/05/2012,1700,57.91,58.51,57.83,58.34
07/05/2012,1800,58.35,58.44,58.21,58.30
07/05/2012,1900,58.31,58.46,58.23,58.42
07/05/2012,2000,58.42,58.75,58.41,58.60
07/05/2012,2020,58.59,58.67,58.51,58.66
07/06/2012,300,58.66,58.67,58.35,58.40
07/06/2012,400,58.37,58.55,58.22,58.42
07/06/2012,500,58.40,58.50,58.32,58.42
07/06/2012,600,58.40,58.41,58.29,58.33
07/06/2012,800,58.39,58.39,58.27,58.36
07/06/2012,900,58.35,58.52,58.24,58.31
07/06/2012,1000,58.34,58.42,58.20,58.42
07/06/2012,1100,58.41,58.55,58.36,58.37
07/06/2012,1200,58.38,58.38,57.97,58.07
07/06/2012,1300,58.07,58.21,57.99,58.05
07/06/2012,1400,58.05,58.19,58.05,58.15
07/06/2012,1500,58.17,58.23,57.95,57.99
07/06/2012,1600,58.00,58.22,57.99,58.08
07/06/2012,1700,58.08,58.51,57.95,58.33
07/06/2012,1800,58.32,58.42,58.20,58.23
07/06/2012,1900,58.21,58.37,58.17,58.36
07/06/2012,2000,58.35,58.41,58.07,58.07
07/06/2012,2020,58.08,58.12,58.03,58.09
07/09/2012,300,58.45,58.45,58.33,58.35
07/09/2012,400,58.33,58.45,58.16,58.32
07/09/2012,500,58.37,58.80,58.33,58.70
07/09/2012,600,58.71,58.86,58.58,58.66
07/09/2012,700,58.66,58.78,58.64,58.70
07/09/2012,800,58.72,59.06,58.70,59.06
07/09/2012,900,59.07,59.13,58.85,58.92
07/09/2012,1000,58.97,59.00,58.93,58.97
07/09/2012,1100,58.97,58.98,58.82,58.83
07/09/2012,1200,58.85,58.97,58.85,58.94
07/09/2012,1300,58.94,58.94,58.88,58.92
07/09/2012,1400,58.93,58.94,58.83,58.86
07/09/2012,1500,58.85,59.02,58.77,58.89
07/09/2012,1600,58.89,59.07,58.79,58.98
07/09/2012,1700,58.98,59.71,58.93,59.01
07/09/2012,1800,59.05,59.18,58.91,59.07
07/09/2012,1900,59.07,59.25,59.03,59.17
07/09/2012,2000,59.17,59.27,59.07,59.27
07/09/2012,2020,59.27,59.35,59.24,59.30
07/10/2012,300,58.60,58.72,58.60,58.64
07/10/2012,400,58.62,58.81,58.49,58.70
07/10/2012,500,58.73,58.80,58.59,58.63
07/10/2012,600,58.64,58.71,58.61,58.66
07/10/2012,700,58.66,58.83,58.66,58.82
07/10/2012,800,58.79,58.87,58.77,58.82
07/10/2012,900,58.85,58.92,58.67,58.78
07/10/2012,1000,58.75,58.77,58.52,58.54
07/10/2012,1100,58.54,58.88,58.54,58.84
07/10/2012,1200,58.87,59.03,58.87,58.96
07/10/2012,1300,58.96,58.96,58.79,58.86
07/10/2012,1400,58.86,58.93,58.80,58.80
07/10/2012,1500,58.80,58.83,58.54,58.55
07/10/2012,1600,58.55,58.76,58.55,58.67
07/10/2012,1700,58.67,58.76,58.55,58.70
07/10/2012,1800,58.70,58.90,58.65,58.81
07/10/2012,1900,58.82,58.83,58.65,58.79
07/10/2012,2000,58.79,58.79,58.68,58.76
07/10/2012,2020,58.77,58.86,58.70,58.78
07/11/2012,300,58.92,59.01,58.83,58.83
07/11/2012,400,58.81,59.31,58.79,59.18
07/11/2012,500,59.18,59.25,58.88,58.88
07/11/2012,600,58.87,58.90,58.61,58.64
07/11/2012,700,58.62,58.62,58.50,58.60
07/11/2012,800,58.62,58.82,58.40,58.50
07/11/2012,900,58.55,58.62,58.40,58.44
07/11/2012,1000,58.44,58.61,58.42,58.60
07/11/2012,1100,58.60,58.63,58.50,58.61
07/11/2012,1200,58.61,58.61,58.45,58.47
07/11/2012,1300,58.47,58.51,58.35,58.47
07/11/2012,1400,58.49,58.61,58.46,58.49
07/11/2012,1500,58.51,59.33,58.48,59.09
07/11/2012,1600,59.10,59.34,59.06,59.30
07/11/2012,1700,59.30,59.32,58.83,58.83
07/11/2012,1800,58.83,58.89,58.21,58.53
07/11/2012,1900,58.53,58.72,58.38,58.38
07/11/2012,2000,58.39,58.39,57.98,58.23
07/11/2012,2020,58.26,58.31,58.18,58.21
07/12/2012,300,58.43,58.47,58.06,58.11
07/12/2012,400,58.15,58.15,57.72,57.77
07/12/2012,500,57.81,57.93,57.76,57.87
07/12/2012,600,57.91,57.93,57.73,57.88
07/12/2012,700,57.88,57.91,57.81,57.81
07/12/2012,800,57.78,57.87,57.74,57.74
07/12/2012,900,57.77,57.79,57.70,57.77
07/12/2012,1000,57.72,57.74,57.68,57.70
07/12/2012,1100,57.68,57.97,57.68,57.82
07/12/2012,1200,57.83,57.88,57.79,57.88
07/12/2012,1300,57.89,57.91,57.60,57.65
07/12/2012,1400,57.65,57.72,57.61,57.70
07/12/2012,1500,57.71,57.91,57.71,57.91
07/12/2012,1600,57.92,58.07,57.90,58.07
07/12/2012,1700,58.07,58.17,57.86,57.95
07/12/2012,1800,57.98,58.03,57.86,58.03
07/12/2012,1900,58.04,58.28,58.03,58.27
07/12/2012,2000,58.28,58.30,58.12,58.24
07/12/2012,2020,58.25,58.28,58.20,58.20
07/13/2012,300,57.86,57.96,57.86,57.95
07/13/2012,400,57.96,58.06,57.82,57.89
07/13/2012,500,57.95,57.96,57.83,57.85
07/13/2012,600,57.87,58.00,57.86,57.94
07/13/2012,700,58.00,58.04,57.94,58.04
07/13/2012,800,58.03,58.08,57.97,58.02
07/13/2012,900,58.03,58.17,58.02,58.17
07/13/2012,1000,58.14,58.23,58.09,58.14
07/13/2012,1100,58.17,58.26,58.07,58.26
07/13/2012,1200,58.26,58.47,58.20,58.44
07/13/2012,1300,58.47,58.60,58.40,58.60
07/13/2012,1400,58.60,58.61,58.39,58.46
07/13/2012,1500,58.43,58.48,58.28,58.29
07/13/2012,1600,58.29,58.57,58.23,58.52
07/13/2012,1700,58.52,58.64,58.37,58.39
07/13/2012,1800,58.38,58.46,58.33,58.45
07/13/2012,1900,58.43,58.46,58.22,58.24
07/13/2012,2000,58.23,58.41,58.19,58.37
07/13/2012,2020,58.36,58.38,58.29,58.36
07/16/2012,300,58.61,58.70,58.59,58.69
07/16/2012,400,58.70,58.97,58.70,58.94
07/16/2012,500,58.94,59.01,58.91,58.91
07/16/2012,600,58.94,59.07,58.92,59.02
07/16/2012,700,59.04,59.04,58.96,58.97
07/16/2012,800,58.96,59.13,58.88,59.11
07/16/2012,900,59.11,59.13,59.01,59.06
07/16/2012,1000,59.05,59.08,58.89,58.92
07/16/2012,1100,58.92,58.92,58.74,58.75
07/16/2012,1200,58.74,58.87,58.73,58.87
07/16/2012,1300,58.87,59.13,58.87,59.09
07/16/2012,1400,59.08,59.09,58.97,58.99
07/16/2012,1500,58.99,59.03,58.80,59.03
07/16/2012,1600,59.03,59.05,59.00,59.04
07/16/2012,1700,59.05,59.06,58.77,58.87
07/16/2012,1800,58.87,58.93,58.81,58.89
07/16/2012,1900,58.89,59.01,58.84,58.95
07/16/2012,2000,58.96,59.07,58.90,59.01
07/16/2012,2020,59.00,59.15,58.97,59.15
07/17/2012,300,59.31,59.34,59.28,59.34
07/17/2012,400,59.34,59.34,58.67,58.77
07/17/2012,500,58.77,59.14,58.72,58.95
07/17/2012,600,58.91,59.02,58.91,58.97
07/17/2012,700,58.96,58.96,58.82,58.92
07/17/2012,800,58.92,58.94,58.67,58.75
07/17/2012,900,58.74,58.83,58.72,58.83
07/17/2012,1000,58.75,58.82,58.74,58.82
07/17/2012,1100,58.82,59.02,58.81,58.96
07/17/2012,1200,58.95,58.97,58.42,58.49
07/17/2012,1300,58.48,58.62,58.46,58.55
07/17/2012,1400,58.53,58.64,58.50,58.59
07/17/2012,1500,58.59,58.72,58.51,58.71
07/17/2012,1600,58.72,58.88,58.72,58.81
07/17/2012,1700,58.81,58.87,58.63,58.70
07/17/2012,1800,58.69,58.93,58.65,58.92
07/17/2012,1900,58.92,58.95,58.80,58.88
07/17/2012,2000,58.87,58.95,58.82,58.83
07/17/2012,2020,58.82,58.91,58.73,58.74
07/18/2012,300,58.73,58.82,58.73,58.81
07/18/2012,400,58.81,58.83,58.62,58.83
07/18/2012,500,58.81,58.86,58.63,58.67
07/18/2012,600,58.64,58.65,58.57,58.63
07/18/2012,700,58.57,58.59,58.57,58.57
07/18/2012,800,58.55,58.55,58.38,58.46
07/18/2012,900,58.47,58.58,58.42,58.57
07/18/2012,1000,58.57,58.57,58.38,58.38
07/18/2012,1100,58.40,58.50,58.37,58.47
07/18/2012,1200,58.47,58.47,58.20,58.33
07/18/2012,1300,58.31,58.34,58.23,58.30
07/18/2012,1400,58.31,58.41,58.31,58.38
07/18/2012,1500,58.38,58.42,58.20,58.27
07/18/2012,1600,58.27,58.43,58.17,58.18
07/18/2012,1700,58.19,58.54,58.17,58.36
07/18/2012,1800,58.37,58.37,57.88,57.90
07/18/2012,1900,57.89,58.11,57.82,58.05
07/18/2012,2000,58.06,58.51,58.06,58.31
07/18/2012,2020,58.29,58.37,58.25,58.26
07/19/2012,300,58.47,58.56,58.42,58.56
07/19/2012,400,58.59,58.75,58.51,58.72
07/19/2012,500,58.70,58.76,58.47,58.52
07/19/2012,600,58.49,58.51,58.33,58.47
07/19/2012,700,58.51,58.64,58.51,58.57
07/19/2012,800,58.60,58.73,58.51,58.51
07/19/2012,900,58.51,58.69,58.49,58.66
07/19/2012,1000,58.67,58.92,58.62,58.70
07/19/2012,1100,58.73,58.78,58.65,58.74
07/19/2012,1200,58.74,58.97,58.74,58.86
07/19/2012,1300,58.86,59.22,58.75,59.12
07/19/2012,1400,59.11,59.14,58.87,58.91
07/19/2012,1500,58.91,58.97,58.79,58.96
07/19/2012,1600,58.97,59.14,58.82,59.13
07/19/2012,1700,59.11,59.14,58.75,58.86
07/19/2012,1800,58.85,59.15,58.82,59.09
07/19/2012,1900,59.09,59.14,59.04,59.08
07/19/2012,2000,59.07,59.15,59.04,59.04
07/19/2012,2020,59.04,59.07,58.97,59.06
07/20/2012,300,59.03,59.03,58.82,58.93
07/20/2012,400,58.96,59.16,58.74,58.89
07/20/2012,500,58.94,58.94,58.72,58.76
07/20/2012,700,58.78,58.85,58.71,58.71
07/20/2012,800,58.70,58.78,58.70,58.78
07/20/2012,900,58.85,59.02,58.80,58.92
07/20/2012,1000,58.91,59.06,58.67,58.96
07/20/2012,1100,58.96,59.20,58.96,59.18
07/20/2012,1200,59.16,59.20,59.00,59.01
07/20/2012,1300,59.01,59.11,58.97,59.06
07/20/2012,1400,59.06,59.06,58.83,58.86
07/20/2012,1500,58.84,59.06,58.79,58.94
07/20/2012,1600,58.94,59.02,58.69,58.72
07/20/2012,1700,58.79,58.99,58.74,58.80
07/20/2012,1800,58.78,58.96,58.66,58.89
07/20/2012,1900,58.88,58.92,58.65,58.85
07/20/2012,2000,58.85,59.22,58.83,59.09
07/20/2012,2020,59.09,59.13,58.99,59.02
07/23/2012,300,58.51,58.58,58.40,58.41
07/23/2012,400,58.32,58.44,58.14,58.30
07/23/2012,500,58.26,58.30,58.09,58.16
07/23/2012,600,58.08,58.13,58.07,58.13
07/23/2012,700,58.08,58.12,58.08,58.12
07/23/2012,800,58.12,58.13,58.09,58.10
07/23/2012,900,58.10,58.12,58.00,58.07
07/23/2012,1000,58.05,58.19,58.05,58.09
07/23/2012,1100,58.19,58.21,58.03,58.06
07/23/2012,1200,58.04,58.18,57.90,57.93
07/23/2012,1300,57.91,57.96,57.77,57.93
07/23/2012,1400,58.01,58.02,57.85,57.88
07/23/2012,1500,57.89,57.96,57.76,57.88
07/23/2012,1600,57.88,57.89,57.70,57.80
07/23/2012,1700,57.80,58.04,57.62,57.88
07/23/2012,1800,57.88,58.13,57.84,58.11
07/23/2012,1900,58.13,58.23,58.01,58.06
07/23/2012,2000,58.04,58.08,57.68,57.93
07/23/2012,2020,57.93,58.24,57.88,58.07
07/24/2012,300,57.31,57.36,56.95,56.97
07/24/2012,400,56.98,57.13,56.90,57.05
07/24/2012,500,57.09,57.17,57.02,57.07
07/24/2012,600,57.03,57.18,57.00,57.17
07/24/2012,700,57.17,57.17,57.06,57.06
07/24/2012,800,57.11,57.31,57.10,57.29
07/24/2012,900,57.28,57.29,57.12,57.13
07/24/2012,1000,57.16,57.20,56.97,57.05
07/24/2012,1100,57.07,57.20,57.02,57.02
07/24/2012,1200,57.03,57.16,57.01,57.10
07/24/2012,1300,57.11,57.11,57.00,57.02
07/24/2012,1400,57.07,57.16,57.00,57.10
07/24/2012,1500,57.09,57.09,56.90,57.01
07/24/2012,1600,57.01,57.14,56.87,56.97
07/24/2012,1700,56.98,56.98,56.59,56.85
07/24/2012,1800,56.85,56.97,56.46,56.47
07/24/2012,1900,56.47,56.48,55.85,55.96
07/24/2012,2000,55.94,56.40,55.87,56.36
07/24/2012,2020,56.36,56.47,56.29,56.47
07/25/2012,300,55.96,56.06,55.88,56.02
07/25/2012,400,56.31,56.55,56.28,56.55
07/25/2012,500,56.51,56.69,56.40,56.69
07/25/2012,600,56.49,56.73,56.49,56.59
07/25/2012,700,56.62,56.62,56.62,56.62
07/25/2012,800,56.67,56.69,56.65,56.65
07/25/2012,900,56.67,56.67,56.50,56.50
07/25/2012,1000,56.57,56.57,56.22,56.24
07/25/2012,1100,56.19,56.30,56.18,56.26
07/25/2012,1200,56.32,56.63,56.27,56.61
07/25/2012,1300,56.58,57.02,56.58,56.79
07/25/2012,1400,56.78,56.84,56.63,56.70
07/25/2012,1500,56.72,56.94,56.71,56.94
07/25/2012,1600,56.95,57.15,56.84,56.93
07/25/2012,1700,56.93,57.07,56.56,56.72
07/25/2012,1800,56.71,56.86,56.64,56.69
07/25/2012,1900,56.68,56.85,56.66,56.67
07/25/2012,2000,56.68,56.72,56.55,56.58
07/25/2012,2020,56.60,56.82,56.60,56.78
07/26/2012,300,56.38,56.45,56.31,56.38
07/26/2012,400,56.37,56.50,56.23,56.31
07/26/2012,500,56.30,56.34,56.22,56.25
07/26/2012,600,56.24,56.35,56.17,56.19
07/26/2012,700,56.18,56.29,56.18,56.26
07/26/2012,800,56.34,56.40,56.20,56.22
07/26/2012,900,56.21,56.35,56.18,56.19
07/26/2012,1000,56.22,56.29,56.20,56.22
07/26/2012,1100,56.23,56.25,56.14,56.16
07/26/2012,1200,56.20,56.21,56.04,56.05
07/26/2012,1300,56.05,56.28,56.02,56.24
07/26/2012,1400,56.31,56.45,56.31,56.42
07/26/2012,1500,56.37,56.54,56.09,56.43
07/26/2012,1600,56.44,56.51,56.27,56.31
07/26/2012,1700,56.31,56.56,56.05,56.47
07/26/2012,1800,56.45,56.58,56.44,56.54
07/26/2012,1900,56.52,56.53,56.32,56.52
07/26/2012,2000,56.52,56.65,56.27,56.31
07/26/2012,2020,56.31,56.46,56.29,56.40
07/27/2012,300,56.10,56.40,56.10,56.40
07/27/2012,400,56.40,56.58,56.31,56.43
07/27/2012,500,56.39,56.42,56.23,56.34
07/27/2012,600,56.33,56.37,56.19,56.23
07/27/2012,700,56.26,56.31,56.20,56.29
07/27/2012,800,56.29,56.40,56.22,56.39
07/27/2012,900,56.40,56.54,56.33,56.50
07/27/2012,1000,56.48,56.51,56.28,56.42
07/27/2012,1100,56.41,56.46,56.37,56.40
07/27/2012,1200,56.39,56.56,56.33,56.41
07/27/2012,1300,56.41,56.55,56.41,56.49
07/27/2012,1400,56.53,56.56,56.38,56.46
07/27/2012,1500,56.46,56.53,56.35,56.47
07/27/2012,1600,56.50,56.57,56.35,56.47
07/27/2012,1700,56.48,56.73,56.38,56.59
07/27/2012,1800,56.59,56.65,56.40,56.55
07/27/2012,1900,56.56,56.58,56.29,56.36
07/27/2012,2000,56.35,56.64,56.26,56.64
07/27/2012,2020,56.64,56.69,56.49,56.63
07/30/2012,300,57.11,57.18,57.02,57.15
07/30/2012,400,57.12,57.46,57.10,57.27
07/30/2012,500,57.28,57.31,57.11,57.24
07/30/2012,600,57.22,57.31,57.11,57.18
07/30/2012,700,57.22,57.25,57.17,57.23
07/30/2012,800,57.23,57.25,57.12,57.15
07/30/2012,900,57.13,57.22,57.05,57.17
07/30/2012,1000,57.17,57.23,57.05,57.05
07/30/2012,1100,57.06,57.10,57.05,57.09
07/30/2012,1200,57.10,57.24,57.01,57.15
07/30/2012,1300,57.15,57.25,57.08,57.13
07/30/2012,1400,57.13,57.15,57.03,57.04
07/30/2012,1500,57.07,57.12,57.02,57.11
07/30/2012,1600,57.08,57.18,57.06,57.11
07/30/2012,1700,57.12,57.19,56.96,57.02
07/30/2012,1800,57.02,57.03,56.81,56.96
07/30/2012,1900,56.96,57.09,56.87,56.91
07/30/2012,2000,56.93,57.09,56.90,56.96
07/30/2012,2020,56.95,57.10,56.93,57.07
07/31/2012,300,57.15,57.15,56.85,56.88
07/31/2012,400,56.88,57.00,56.82,56.91
07/31/2012,500,56.94,57.09,56.90,56.90
07/31/2012,600,56.91,57.00,56.83,56.83
07/31/2012,700,56.84,56.90,56.83,56.88
07/31/2012,800,56.92,57.00,56.90,56.92
07/31/2012,900,56.93,57.04,56.89,57.03
07/31/2012,1000,56.97,56.99,56.87,56.90
07/31/2012,1100,56.89,56.97,56.86,56.96
07/31/2012,1200,56.95,57.09,56.90,57.07
07/31/2012,1300,57.08,57.21,57.06,57.20
07/31/2012,1400,57.21,57.24,57.14,57.16
07/31/2012,1500,57.15,57.17,57.04,57.15
07/31/2012,1600,57.17,57.17,56.90,57.07
07/31/2012,1700,57.07,57.25,56.91,57.22
07/31/2012,1800,57.22,57.71,57.19,57.63
07/31/2012,1900,57.63,57.65,57.39,57.43
07/31/2012,2000,57.42,57.60,57.33,57.47
07/31/2012,2020,57.47,57.57,57.35,57.36
08/01/2012,300,57.46,57.55,57.45,57.51
08/01/2012,400,57.50,57.60,57.32,57.49
08/01/2012,500,57.49,57.59,57.48,57.48
08/01/2012,600,57.50,57.56,57.48,57.48
08/01/2012,700,57.49,57.51,57.48,57.51
08/01/2012,800,57.49,57.68,57.48,57.66
08/01/2012,900,57.65,57.65,57.35,57.36
08/01/2012,1000,57.36,57.59,57.31,57.46
08/01/2012,1100,57.46,57.62,57.42,57.47
08/01/2012,1200,57.46,57.48,56.93,57.03
08/01/2012,1300,57.04,57.27,56.97,57.03
08/01/2012,1400,57.02,57.15,56.93,57.11
08/01/2012,1500,57.12,57.12,57.01,57.09
08/01/2012,1600,57.05,57.17,57.03,57.10
08/01/2012,1700,57.10,57.15,56.78,56.88
08/01/2012,1800,56.88,57.00,56.54,56.56
08/01/2012,1900,56.56,56.62,56.29,56.51
08/01/2012,2000,56.49,56.59,56.44,56.44
08/01/2012,2020,56.44,56.59,56.44,56.58
08/02/2012,300,56.33,56.73,56.30,56.70
08/02/2012,400,56.71,56.79,56.39,56.44
08/02/2012,500,56.42,56.60,56.39,56.49
08/02/2012,600,56.49,56.70,56.49,56.65
08/02/2012,700,56.65,56.70,56.65,56.66
08/02/2012,800,56.69,56.70,56.54,56.61
08/02/2012,900,56.57,56.72,56.54,56.72
08/02/2012,1000,56.71,56.75,56.65,56.65
08/02/2012,1100,56.65,56.66,56.55,56.63
08/02/2012,1200,56.63,56.75,56.60,56.73
08/02/2012,1300,56.73,56.79,56.47,56.55
08/02/2012,1400,56.55,56.60,56.35,56.47
08/02/2012,1500,56.47,56.70,56.10,56.32
08/02/2012,1600,56.32,56.33,56.03,56.16
08/02/2012,1700,56.16,56.31,55.72,55.87
08/02/2012,1800,55.86,56.15,55.79,56.05
08/02/2012,1900,56.04,56.15,56.01,56.05
08/02/2012,2000,56.06,56.17,56.02,56.17
08/02/2012,2020,56.17,56.23,56.05,56.08
08/03/2012,300,56.10,56.17,56.04,56.16
08/03/2012,400,56.18,56.68,56.15,56.57
08/03/2012,500,56.59,56.67,56.51,56.62
08/03/2012,600,56.63,56.63,56.45,56.50
08/03/2012,700,56.53,56.54,56.39,56.40
08/03/2012,800,56.42,56.49,56.12,56.15
08/03/2012,900,56.13,56.30,56.06,56.29
08/03/2012,1000,56.29,56.47,56.25,56.35
08/03/2012,1100,56.33,56.45,56.31,56.42
08/03/2012,1200,56.44,56.55,56.35,56.35
08/03/2012,1300,56.35,56.44,56.20,56.44
08/03/2012,1400,56.42,56.43,56.20,56.37
08/03/2012,1500,56.33,56.52,56.20,56.50
08/03/2012,1600,56.49,56.74,56.40,56.69
08/03/2012,1700,56.70,56.84,56.55,56.70
08/03/2012,1800,56.71,56.89,56.58,56.83
08/03/2012,1900,56.84,56.92,56.68,56.78
08/03/2012,2000,56.79,56.94,56.74,56.83
08/03/2012,2020,56.85,56.94,56.84,56.92
08/06/2012,300,56.01,56.13,55.92,56.08
08/06/2012,400,56.07,56.53,56.00,56.53
08/06/2012,500,56.52,56.65,56.46,56.47
08/06/2012,600,56.49,56.53,56.41,56.43
08/06/2012,700,56.44,56.46,56.34,56.39
08/06/2012,800,56.39,56.43,56.35,56.36
08/06/2012,900,56.37,56.47,56.35,56.41
08/06/2012,1000,56.41,56.53,56.40,56.46
08/06/2012,1100,56.46,56.54,56.43,56.54
08/06/2012,1200,56.52,56.56,56.45,56.48
08/06/2012,1300,56.46,56.49,56.38,56.42
08/06/2012,1400,56.42,56.48,56.38,56.48
08/06/2012,1500,56.48,56.48,56.34,56.34
08/06/2012,1600,56.35,56.35,55.95,56.07
08/06/2012,1700,56.07,56.20,55.89,56.02
08/06/2012,1800,56.01,56.22,55.94,56.18
08/06/2012,1900,56.19,56.39,56.15,56.34
08/06/2012,2000,56.33,56.35,56.15,56.31
08/06/2012,2020,56.30,56.35,56.20,56.27
08/07/2012,300,56.24,56.30,56.24,56.30
08/07/2012,400,56.30,56.65,56.30,56.65
08/07/2012,500,56.65,56.65,56.54,56.63
08/07/2012,600,56.63,56.63,56.29,56.48
08/07/2012,700,56.53,56.53,56.46,56.48
08/07/2012,800,56.46,56.59,56.46,56.50
08/07/2012,900,56.50,56.58,56.45,56.58
08/07/2012,1000,56.55,56.79,56.55,56.71
08/07/2012,1100,56.66,56.76,56.35,56.51
08/07/2012,1200,56.51,56.57,56.45,56.49
08/07/2012,1300,56.54,56.60,56.48,56.58
08/07/2012,1400,56.59,56.60,56.55,56.56
08/07/2012,1500,56.58,56.63,56.50,56.57
08/07/2012,1600,56.57,56.57,56.39,56.47
08/07/2012,1700,56.47,56.55,56.22,56.30
08/07/2012,1800,56.31,56.39,56.06,56.10
08/07/2012,1900,56.11,56.17,55.96,56.04
08/07/2012,2000,56.05,56.24,55.95,56.00
08/07/2012,2020,56.01,56.11,55.95,55.96
08/08/2012,300,55.99,56.13,55.95,56.13
08/08/2012,400,56.13,56.21,56.06,56.12
08/08/2012,500,56.14,56.24,56.10,56.21
08/08/2012,600,56.21,56.25,56.19,56.19
08/08/2012,700,56.20,56.22,56.15,56.16
08/08/2012,800,56.18,56.18,56.05,56.13
08/08/2012,900,56.17,56.18,56.03,56.07
08/08/2012,1000,56.05,56.21,56.01,56.03
08/08/2012,1100,56.02,56.06,55.95,55.97
08/08/2012,1200,55.98,56.02,55.89,55.89
08/08/2012,1300,55.89,55.91,55.78,55.84
08/08/2012,1400,55.83,56.00,55.83,55.96
08/08/2012,1500,55.96,56.09,55.94,56.00
08/08/2012,1600,55.99,56.11,55.94,56.01
08/08/2012,1700,56.01,56.09,55.89,55.95
08/08/2012,1800,55.95,55.97,55.68,55.85
08/08/2012,1900,55.84,55.90,55.78,55.86
08/08/2012,2000,55.87,56.01,55.84,55.99
08/08/2012,2020,56.00,56.19,55.99,56.10
08/09/2012,300,56.18,56.28,56.14,56.25
08/09/2012,400,56.26,56.56,56.26,56.50
08/09/2012,500,56.50,56.60,56.44,56.58
08/09/2012,600,56.55,56.60,56.49,56.60
08/09/2012,700,56.57,56.59,56.48,56.50
08/09/2012,800,56.51,56.61,56.51,56.53
08/09/2012,900,56.53,56.74,56.53,56.69
08/09/2012,1000,56.68,56.70,56.57,56.60
08/09/2012,1100,56.59,56.59,56.45,56.56
08/09/2012,1200,56.55,56.69,56.46,56.52
08/09/2012,1300,56.51,56.53,56.42,56.44
08/09/2012,1400,56.42,56.48,56.41,56.46
08/09/2012,1500,56.46,56.58,56.43,56.55
08/09/2012,1600,56.57,56.64,56.49,56.52
08/09/2012,1700,56.52,56.76,56.49,56.56
08/09/2012,1800,56.56,56.70,56.53,56.63
08/09/2012,1900,56.63,57.00,56.59,56.78
08/09/2012,2000,56.78,56.97,56.78,56.90
08/09/2012,2020,56.90,56.94,56.85,56.89
08/10/2012,300,56.99,57.12,56.95,57.05
08/10/2012,400,57.05,57.10,56.79,56.83
08/10/2012,500,56.83,56.94,56.77,56.84
08/10/2012,600,56.85,57.03,56.85,56.92
08/10/2012,700,56.91,56.97,56.81,56.82
08/10/2012,800,56.81,56.83,56.69,56.69
08/10/2012,900,56.70,56.81,56.66,56.67
08/10/2012,1000,56.68,56.76,56.66,56.75
08/10/2012,1100,56.76,56.88,56.74,56.79
08/10/2012,1200,56.79,56.83,56.74,56.83
08/10/2012,1300,56.82,57.03,56.82,56.88
08/10/2012,1400,56.87,56.94,56.67,56.80
08/10/2012,1500,56.78,57.51,56.73,57.47
08/10/2012,1600,57.46,58.06,57.27,57.84
08/10/2012,1700,57.82,58.20,57.65,58.11
08/10/2012,1800,58.11,58.20,58.00,58.05
08/10/2012,1900,58.05,58.07,57.73,57.77
08/10/2012,2000,57.77,58.03,57.76,57.91
08/10/2012,2020,57.91,57.95,57.85,57.90
08/13/2012,300,58.01,58.10,57.78,57.78
08/13/2012,400,57.78,57.87,57.64,57.67
08/13/2012,500,57.68,57.85,57.62,57.69
08/13/2012,600,57.69,57.75,57.64,57.68
08/13/2012,700,57.67,57.71,57.67,57.70
08/13/2012,800,57.69,57.82,57.67,57.74
08/13/2012,900,57.76,57.78,57.68,57.73
08/13/2012,1000,57.73,57.75,57.61,57.70
08/13/2012,1100,57.70,57.75,57.69,57.69
08/13/2012,1200,57.73,57.76,57.61,57.65
08/13/2012,1300,57.65,57.86,57.55,57.83
08/13/2012,1400,57.83,57.90,57.82,57.88
08/13/2012,1500,57.89,57.90,57.72,57.75
08/13/2012,1600,57.77,57.83,57.62,57.69
08/13/2012,1700,57.69,57.74,57.60,57.64
08/13/2012,1800,57.64,57.73,57.57,57.71
08/13/2012,1900,57.72,57.84,57.69,57.78
08/13/2012,2000,57.80,57.82,57.68,57.79
08/13/2012,2020,57.79,57.80,57.68,57.68
08/14/2012,300,57.64,57.65,57.49,57.61
08/14/2012,400,57.62,57.64,57.37,57.44
08/14/2012,500,57.43,57.56,57.37,57.44
08/14/2012,600,57.43,57.45,57.32,57.33
08/14/2012,700,57.33,57.33,57.28,57.30
08/14/2012,800,57.30,57.34,57.19,57.23
08/14/2012,900,57.22,57.48,57.21,57.37
08/14/2012,1000,57.41,57.50,57.38,57.40
08/14/2012,1100,57.42,57.42,57.37,57.40
08/14/2012,1200,57.39,57.52,57.39,57.49
08/14/2012,1300,57.50,57.66,57.47,57.66
08/14/2012,1400,57.65,57.65,57.61,57.62
08/14/2012,1500,57.63,57.76,57.60,57.74
08/14/2012,1600,57.74,57.78,57.53,57.58
08/14/2012,1700,57.58,57.74,57.41,57.46
08/14/2012,1800,57.46,57.64,57.40,57.61
08/14/2012,1900,57.60,57.60,57.44,57.46
08/14/2012,2000,57.46,57.51,57.30,57.31
08/14/2012,2020,57.31,57.39,57.23,57.34
08/15/2012,300,57.34,57.35,57.19,57.30
08/15/2012,400,57.30,57.39,57.08,57.32
08/15/2012,500,57.35,57.46,57.31,57.40
08/15/2012,600,57.43,57.43,57.23,57.28
08/15/2012,700,57.28,57.29,57.22,57.26
08/15/2012,800,57.25,57.46,57.25,57.45
08/15/2012,900,57.45,57.54,57.38,57.48
08/15/2012,1000,57.45,57.46,57.36,57.42
08/15/2012,1100,57.41,57.49,57.40,57.45
08/15/2012,1200,57.47,57.47,57.40,57.40
08/15/2012,1300,57.41,57.42,57.39,57.40
08/15/2012,1400,57.40,57.43,57.39,57.40
08/15/2012,1500,57.40,57.41,57.22,57.30
08/15/2012,1600,57.30,57.52,57.24,57.52
08/15/2012,1700,57.52,57.67,57.42,57.57
08/15/2012,1800,57.57,57.61,57.43,57.45
08/15/2012,1900,57.46,57.52,57.30,57.44
08/15/2012,2000,57.45,57.56,57.33,57.52
08/15/2012,2020,57.52,57.60,57.51,57.55
08/16/2012,300,57.53,57.57,57.52,57.55
08/16/2012,400,57.57,57.57,57.37,57.39
08/16/2012,500,57.39,57.40,57.30,57.37
08/16/2012,600,57.34,57.43,57.26,57.35
08/16/2012,700,57.35,57.37,57.32,57.32
08/16/2012,800,57.33,57.40,57.29,57.32
08/16/2012,900,57.32,57.39,57.32,57.32
08/16/2012,1000,57.32,57.38,57.31,57.35
08/16/2012,1100,57.35,57.48,57.35,57.47
08/16/2012,1200,57.47,57.55,57.42,57.46
08/16/2012,1300,57.43,57.57,57.43,57.55
08/16/2012,1400,57.57,57.60,57.50,57.52
08/16/2012,1500,57.52,57.65,57.43,57.57
08/16/2012,1600,57.57,57.57,57.37,57.38
08/16/2012,1700,57.40,57.57,57.34,57.52
08/16/2012,1800,57.53,57.59,57.46,57.52
08/16/2012,1900,57.53,57.56,57.40,57.53
08/16/2012,2000,57.53,57.83,57.53,57.75
08/16/2012,2020,57.75,57.75,57.62,57.66
08/17/2012,300,57.38,57.40,57.32,57.37
08/17/2012,400,57.40,57.57,57.36,57.44
08/17/2012,500,57.45,57.55,57.41,57.41
08/17/2012,600,57.41,57.44,57.38,57.40
08/17/2012,700,57.39,57.44,57.37,57.43
08/17/2012,800,57.43,57.45,57.38,57.42
08/17/2012,900,57.44,57.51,57.37,57.45
08/17/2012,1000,57.46,57.51,57.45,57.49
08/17/2012,1100,57.49,57.65,57.45,57.60
08/17/2012,1200,57.60,57.65,57.60,57.63
08/17/2012,1300,57.61,57.61,57.56,57.57
08/17/2012,1400,57.57,57.62,57.52,57.52
08/17/2012,1500,57.51,57.67,57.46,57.63
08/17/2012,1600,57.65,57.70,57.52,57.59
08/17/2012,1700,57.59,57.66,57.47,57.55
08/17/2012,1800,57.56,57.66,57.49,57.49
08/17/2012,1900,57.49,57.68,57.45,57.60
08/17/2012,2000,57.60,57.67,57.51,57.52
08/17/2012,2020,57.51,57.63,57.51,57.57
08/20/2012,300,57.77,57.83,57.59,57.65
08/20/2012,400,57.66,57.85,57.61,57.72
08/20/2012,500,57.74,57.82,57.69,57.77
08/20/2012,600,57.78,57.83,57.73,57.77
08/20/2012,700,57.78,57.78,57.73,57.75
08/20/2012,800,57.73,57.81,57.67,57.77
08/20/2012,900,57.75,57.80,57.67,57.74
08/20/2012,1000,57.72,57.79,57.71,57.77
08/20/2012,1100,57.78,57.82,57.71,57.78
08/20/2012,1200,57.78,57.95,57.78,57.94
08/20/2012,1300,57.92,57.92,57.86,57.90
08/20/2012,1400,57.88,57.90,57.81,57.86
08/20/2012,1500,57.85,57.87,57.76,57.79
08/20/2012,1600,57.78,57.78,57.60,57.66
08/20/2012,1700,57.66,57.72,57.57,57.69
08/20/2012,1800,57.69,57.98,57.67,57.95
08/20/2012,1900,57.95,57.98,57.88,57.97
08/20/2012,2000,57.97,58.53,57.94,58.39
08/20/2012,2020,58.39,58.44,58.33,58.40
08/21/2012,300,58.42,58.43,58.29,58.32
08/21/2012,400,58.31,58.36,58.09,58.10
08/21/2012,500,58.10,58.47,58.10,58.46
08/21/2012,600,58.46,58.58,58.29,58.39
08/21/2012,700,58.38,58.40,58.35,58.38
08/21/2012,800,58.39,58.39,58.13,58.27
08/21/2012,900,58.27,58.42,58.25,58.38
08/21/2012,1000,58.40,58.48,58.37,58.42
08/21/2012,1100,58.42,58.59,58.42,58.58
08/21/2012,1200,58.57,58.60,58.51,58.53
08/21/2012,1300,58.53,58.75,58.53,58.72
08/21/2012,1400,58.72,58.94,58.71,58.94
08/21/2012,1500,58.95,59.01,58.78,58.86
08/21/2012,1600,58.86,59.15,58.83,59.13
08/21/2012,1700,59.13,59.15,58.85,59.14
08/21/2012,1800,59.13,59.66,59.13,59.58
08/21/2012,1900,59.58,59.75,59.54,59.57
08/21/2012,2000,59.58,59.98,59.57,59.90
08/21/2012,2020,59.90,60.10,59.87,60.06
08/22/2012,300,59.89,59.89,59.62,59.62
08/22/2012,400,59.61,59.72,59.50,59.55
08/22/2012,500,59.55,59.66,59.47,59.56
08/22/2012,600,59.58,59.78,59.55,59.71
08/22/2012,700,59.71,59.76,59.70,59.74
08/22/2012,800,59.74,59.77,59.56,59.59
08/22/2012,900,59.62,59.77,59.62,59.77
08/22/2012,1000,59.73,59.77,59.66,59.66
08/22/2012,1100,59.68,59.72,59.67,59.71
08/22/2012,1200,59.71,59.74,59.66,59.69
08/22/2012,1300,59.70,59.83,59.65,59.65
08/22/2012,1400,59.65,59.69,59.57,59.64
08/22/2012,1500,59.64,59.76,59.62,59.76
08/22/2012,1600,59.75,60.16,59.74,60.14
08/22/2012,1700,60.15,60.66,60.12,60.51
08/22/2012,1800,60.52,60.60,60.44,60.51
08/22/2012,1900,60.52,60.61,60.49,60.54
08/22/2012,2000,60.53,60.74,60.45,60.70
08/22/2012,2020,60.69,60.76,60.59,60.61
08/23/2012,300,60.70,60.77,60.56,60.56
08/23/2012,400,60.57,60.78,60.54,60.65
08/23/2012,500,60.65,60.66,60.35,60.57
08/23/2012,600,60.57,60.57,60.48,60.54
08/23/2012,700,60.51,60.54,60.46,60.51
08/23/2012,800,60.49,60.58,60.48,60.55
08/23/2012,900,60.52,60.62,60.48,60.60
08/23/2012,1000,60.60,60.65,60.56,60.60
08/23/2012,1100,60.61,60.63,60.46,60.48
08/23/2012,1200,60.48,60.51,60.45,60.48
08/23/2012,1300,60.48,60.53,60.45,60.53
08/23/2012,1400,60.52,60.72,60.52,60.55
08/23/2012,1500,60.55,60.60,60.37,60.50
08/23/2012,1600,60.50,60.96,60.46,60.79
08/23/2012,1700,60.78,61.00,60.56,60.96
08/23/2012,1800,60.98,60.98,60.60,60.62
08/23/2012,1900,60.63,60.70,60.46,60.53
08/23/2012,2000,60.52,60.52,60.15,60.42
08/23/2012,2020,60.42,60.60,60.37,60.59
08/24/2012,300,60.46,60.56,60.44,60.47
08/24/2012,400,60.46,60.90,60.41,60.87
08/24/2012,500,60.86,60.96,60.81,60.85
08/24/2012,600,60.84,60.84,60.74,60.77
08/24/2012,700,60.77,60.90,60.75,60.87
08/24/2012,800,60.87,60.96,60.82,60.92
08/24/2012,900,60.92,61.04,60.72,61.03
08/24/2012,1000,61.02,61.05,60.74,60.75
08/24/2012,1100,60.77,61.11,60.77,61.05
08/24/2012,1200,61.04,61.10,60.94,60.94
08/24/2012,1300,60.99,60.99,60.71,60.73
08/24/2012,1400,60.73,60.85,60.65,60.81
08/24/2012,1500,60.82,60.82,60.63,60.65
08/24/2012,1600,60.65,60.92,60.64,60.83
08/24/2012,1700,60.84,61.04,60.81,60.97
08/24/2012,1800,60.98,61.01,60.73,60.75
08/24/2012,1900,60.76,60.76,60.61,60.61
08/24/2012,2000,60.61,60.71,60.57,60.71
08/24/2012,2020,60.72,60.78,60.69,60.75
08/27/2012,300,61.30,61.52,61.29,61.33
08/27/2012,400,61.34,61.65,61.30,61.62
08/27/2012,500,61.63,61.65,61.43,61.46
08/27/2012,600,61.45,61.53,61.40,61.50
08/27/2012,700,61.50,61.55,61.46,61.52
08/27/2012,800,61.51,61.60,61.47,61.57
08/27/2012,900,61.57,61.58,61.35,61.40
08/27/2012,1000,61.45,61.50,61.43,61.43
08/27/2012,1100,61.44,61.50,61.35,61.37
08/27/2012,1200,61.37,61.40,61.26,61.27
08/27/2012,1300,61.27,61.32,61.20,61.29
08/27/2012,1400,61.30,61.41,61.26,61.32
08/27/2012,1500,61.30,61.47,61.27,61.27
08/27/2012,1600,61.27,61.28,60.79,60.85
08/27/2012,1700,60.85,61.07,60.62,60.92
08/27/2012,1800,60.91,60.93,60.40,60.52
08/27/2012,1900,60.52,60.79,60.41,60.64
08/27/2012,2000,60.66,60.78,60.60,60.62
08/27/2012,2020,60.62,60.70,60.50,60.50
08/28/2012,300,60.40,60.44,60.17,60.44
08/28/2012,400,60.43,60.65,60.42,60.59
08/28/2012,500,60.62,60.68,60.41,60.49
08/28/2012,600,60.46,60.46,60.38,60.40
08/28/2012,700,60.40,60.44,60.40,60.40
08/28/2012,800,60.42,60.52,60.36,60.51
08/28/2012,900,60.51,60.52,60.34,60.39
08/28/2012,1000,60.41,60.47,60.05,60.30
08/28/2012,1100,60.31,60.31,60.19,60.20
08/28/2012,1200,60.20,60.30,60.18,60.22
08/28/2012,1300,60.22,60.27,60.20,60.21
08/28/2012,1400,60.21,60.23,60.13,60.20
08/28/2012,1500,60.18,60.18,59.86,59.98
08/28/2012,1600,59.98,60.16,59.81,59.90
08/28/2012,1700,59.89,60.23,59.78,60.01
08/28/2012,1800,60.01,60.37,60.01,60.30
08/28/2012,1900,60.29,60.38,60.17,60.32
08/28/2012,2000,60.33,60.34,60.10,60.14
08/28/2012,2020,60.12,60.30,60.12,60.26
08/29/2012,300,60.07,60.19,60.07,60.18
08/29/2012,400,60.16,60.39,60.14,60.22
08/29/2012,500,60.22,60.41,60.20,60.31
08/29/2012,600,60.31,60.36,60.26,60.34
08/29/2012,700,60.34,60.35,60.24,60.24
08/29/2012,800,60.24,60.24,59.96,59.98
08/29/2012,900,59.98,60.18,59.92,60.18
08/29/2012,1000,60.16,60.18,59.99,60.01
08/29/2012,1100,60.01,60.13,60.00,60.07
08/29/2012,1200,60.08,60.15,60.05,60.13
08/29/2012,1300,60.11,60.33,60.11,60.33
08/29/2012,1400,60.32,60.57,60.30,60.40
08/29/2012,1500,60.33,60.37,60.16,60.25
08/29/2012,1600,60.26,60.51,60.22,60.33
08/29/2012,1700,60.31,60.66,60.24,60.61
08/29/2012,1800,60.61,60.78,60.53,60.63
08/29/2012,1900,60.64,61.32,60.61,61.26
08/29/2012,2000,61.25,61.40,61.20,61.25
08/29/2012,2020,61.24,61.28,61.21,61.25
08/30/2012,300,61.20,61.22,60.80,60.83
08/30/2012,400,60.83,60.95,60.75,60.85
08/30/2012,500,60.85,60.99,60.82,60.88
08/30/2012,600,60.88,60.92,60.83,60.90
08/30/2012,700,60.89,60.89,60.82,60.84
08/30/2012,800,60.84,61.00,60.78,60.85
08/30/2012,900,60.85,61.17,60.83,61.07
08/30/2012,1000,61.07,61.16,60.97,60.99
08/30/2012,1100,60.99,60.99,60.81,60.87
08/30/2012,1200,60.87,60.95,60.86,60.95
08/30/2012,1300,60.93,60.95,60.82,60.85
08/30/2012,1400,60.82,60.97,60.82,60.92
08/30/2012,1500,60.92,60.97,60.81,60.95
08/30/2012,1600,60.95,61.06,60.82,60.85
08/30/2012,1700,60.85,61.10,60.75,60.84
08/30/2012,1800,60.84,61.20,60.80,61.08
08/30/2012,1900,61.08,61.22,61.04,61.19
08/30/2012,2000,61.20,61.27,61.12,61.18
08/30/2012,2020,61.18,61.27,61.08,61.17
08/31/2012,300,60.99,61.04,60.93,60.93
08/31/2012,400,60.93,61.00,60.73,60.81
08/31/2012,500,60.80,60.85,60.75,60.76
08/31/2012,600,60.75,60.79,60.62,60.69
08/31/2012,700,60.71,60.74,60.68,60.68
08/31/2012,800,60.71,60.79,60.56,60.63
08/31/2012,900,60.61,60.89,60.60,60.72
08/31/2012,1000,60.73,60.85,60.66,60.78
08/31/2012,1100,60.79,60.98,60.77,60.92
08/31/2012,1200,60.92,60.95,60.87,60.88
08/31/2012,1300,60.90,61.02,60.88,60.99
08/31/2012,1400,60.96,61.02,60.88,60.88
08/31/2012,1500,60.88,60.98,60.80,60.88
08/31/2012,1600,60.88,60.96,60.67,60.72
08/31/2012,1700,60.74,61.03,60.60,61.02
08/31/2012,1800,61.03,61.23,60.84,60.91
08/31/2012,1900,60.91,61.08,60.88,61.06
08/31/2012,2000,61.06,61.25,61.01,61.22
08/31/2012,2020,61.23,61.34,61.18,61.29
09/04/2012,300,61.84,61.95,61.75,61.93
09/04/2012,400,61.93,62.40,61.93,62.23
09/04/2012,500,62.22,62.29,62.10,62.29
09/04/2012,600,62.30,62.30,62.02,62.06
09/04/2012,700,62.06,62.10,62.06,62.10
09/04/2012,800,62.10,62.11,61.98,62.08
09/04/2012,900,62.07,62.19,61.96,62.16
09/04/2012,1000,62.13,62.16,61.85,61.85
09/04/2012,1100,61.85,61.85,61.71,61.74
09/04/2012,1200,61.74,61.75,61.61,61.75
09/04/2012,1300,61.76,61.79,61.54,61.55
09/04/2012,1400,61.55,61.72,61.55,61.64
09/04/2012,1500,61.65,61.65,61.53,61.61
09/04/2012,1600,61.59,61.63,61.47,61.49
09/04/2012,1700,61.50,61.69,61.36,61.67
09/04/2012,1800,61.67,61.82,61.66,61.72
09/04/2012,1900,61.72,61.77,61.34,61.44
09/04/2012,2000,61.43,61.47,61.06,61.19
09/04/2012,2020,61.19,61.42,61.18,61.42
09/05/2012,300,61.86,61.99,61.85,61.91
09/05/2012,400,61.91,62.00,61.79,61.92
09/05/2012,500,61.91,62.02,61.90,61.95
09/05/2012,600,61.96,61.99,61.78,61.78
09/05/2012,700,61.78,61.78,61.60,61.63
09/05/2012,800,61.64,61.67,61.57,61.66
09/05/2012,900,61.65,61.73,61.57,61.68
09/05/2012,1000,61.62,61.62,61.50,61.52
09/05/2012,1100,61.54,61.55,61.46,61.53
09/05/2012,1200,61.53,61.72,61.53,61.68
09/05/2012,1300,61.68,61.69,61.57,61.61
09/05/2012,1400,61.61,61.75,61.58,61.75
09/05/2012,1500,61.74,61.80,61.70,61.77
09/05/2012,1600,61.77,61.99,61.69,61.70
09/05/2012,1700,61.69,61.99,61.67,61.78
09/05/2012,1800,61.79,61.85,61.71,61.77
09/05/2012,1900,61.78,61.80,61.59,61.66
09/05/2012,2000,61.66,61.70,61.49,61.64
09/05/2012,2020,61.65,61.77,61.60,61.62
09/06/2012,300,61.43,61.43,61.20,61.25
09/06/2012,400,61.22,61.26,61.00,61.07
09/06/2012,500,61.07,61.24,61.07,61.11
09/06/2012,600,61.12,61.20,61.05,61.13
09/06/2012,700,61.12,61.13,61.07,61.10
09/06/2012,800,61.14,61.18,61.12,61.12
09/06/2012,900,61.12,61.32,61.10,61.15
09/06/2012,1000,61.15,61.30,61.12,61.27
09/06/2012,1100,61.29,61.49,61.19,61.48
09/06/2012,1200,61.48,61.53,61.31,61.34
09/06/2012,1300,61.32,61.45,61.29,61.38
09/06/2012,1400,61.40,61.45,61.35,61.41
09/06/2012,1500,61.43,61.43,61.11,61.15
09/06/2012,1600,61.17,61.50,61.16,61.42
09/06/2012,1700,61.42,61.68,61.37,61.46
09/06/2012,1800,61.46,61.47,60.94,61.18
09/06/2012,1900,61.19,61.19,60.94,61.10
09/06/2012,2000,61.11,61.23,61.00,61.14
09/06/2012,2020,61.14,61.28,61.13,61.21
09/07/2012,300,61.11,61.23,61.11,61.15
09/07/2012,400,61.15,61.40,61.03,61.21
09/07/2012,500,61.20,61.32,61.08,61.27
09/07/2012,600,61.26,61.45,61.17,61.38
09/07/2012,700,61.38,61.45,61.36,61.40
09/07/2012,800,61.38,61.40,61.20,61.35
09/07/2012,900,61.34,61.34,60.91,60.94
09/07/2012,1000,60.95,61.05,60.88,60.90
09/07/2012,1100,60.89,60.95,60.80,60.80
09/07/2012,1200,60.82,60.93,60.80,60.87
09/07/2012,1300,60.86,60.88,60.80,60.81
09/07/2012,1400,60.83,60.95,60.80,60.85
09/07/2012,1500,60.84,60.94,60.73,60.77
09/07/2012,1600,60.77,60.85,60.66,60.71
09/07/2012,1700,60.71,60.75,60.42,60.74
09/07/2012,1800,60.73,60.85,60.38,60.79
09/07/2012,1900,60.80,60.87,60.57,60.59
09/07/2012,2000,60.61,60.67,60.43,60.44
09/07/2012,2020,60.45,60.71,60.44,60.71
09/10/2012,300,60.28,60.43,60.20,60.42
09/10/2012,400,60.41,60.67,60.40,60.57
09/10/2012,500,60.56,60.66,60.45,60.62
09/10/2012,600,60.60,60.71,60.58,60.65
09/10/2012,700,60.63,60.66,60.58,60.66
09/10/2012,800,60.66,60.82,60.65,60.75
09/10/2012,900,60.72,60.75,60.57,60.68
09/10/2012,1000,60.70,60.84,60.70,60.80
09/10/2012,1100,60.80,60.86,60.70,60.76
09/10/2012,1200,60.76,60.77,60.57,60.58
09/10/2012,1300,60.57,60.66,60.55,60.58
09/10/2012,1400,60.59,60.67,60.56,60.66
09/10/2012,1500,60.67,60.68,60.46,60.48
09/10/2012,1600,60.48,60.48,60.22,60.35
09/10/2012,1700,60.37,60.65,60.34,60.63
09/10/2012,1800,60.63,60.78,60.63,60.67
09/10/2012,1900,60.66,60.75,60.47,60.58
09/10/2012,2000,60.57,60.57,60.33,60.40
09/10/2012,2020,60.40,60.55,60.34,60.51
09/11/2012,300,60.43,60.54,60.40,60.51
09/11/2012,400,60.47,60.83,60.32,60.43
09/11/2012,500,60.42,60.48,60.19,60.42
09/11/2012,600,60.43,60.50,60.34,60.39
09/11/2012,700,60.37,60.47,60.32,60.43
09/11/2012,800,60.39,60.39,60.07,60.16
09/11/2012,900,60.14,60.22,60.08,60.22
09/11/2012,1000,60.21,60.30,60.15,60.29
09/11/2012,1100,60.31,60.36,60.22,60.28
09/11/2012,1200,60.30,60.30,60.19,60.27
09/11/2012,1300,60.27,60.36,60.22,60.27
09/11/2012,1400,60.29,60.34,60.22,60.30
09/11/2012,1500,60.30,60.31,60.02,60.05
09/11/2012,1600,60.08,60.18,60.02,60.09
09/11/2012,1700,60.08,60.19,59.91,59.96
09/11/2012,1800,59.96,60.07,59.83,60.04
09/11/2012,1900,60.04,60.06,59.82,59.88
09/11/2012,2000,59.88,60.03,59.83,59.91
09/11/2012,2020,59.91,59.93,59.85,59.91
09/12/2012,300,59.65,59.90,59.65,59.86
09/12/2012,400,59.88,59.93,59.65,59.85
09/12/2012,500,59.87,60.08,59.85,59.97
09/12/2012,600,59.93,60.05,59.90,60.00
09/12/2012,700,59.99,60.05,59.95,60.03
09/12/2012,800,60.02,60.12,60.01,60.07
09/12/2012,900,60.04,60.12,59.85,60.10
09/12/2012,1000,60.10,60.28,60.08,60.18
09/12/2012,1100,60.21,60.34,60.15,60.29
09/12/2012,1200,60.27,60.37,60.20,60.27
09/12/2012,1300,60.28,60.31,60.10,60.18
09/12/2012,1400,60.18,60.25,59.88,59.94
09/12/2012,1500,59.94,60.28,59.80,60.13
09/12/2012,1600,60.13,60.30,60.04,60.23
09/12/2012,1700,60.23,60.59,60.23,60.51
09/12/2012,1800,60.53,60.64,60.26,60.33
09/12/2012,1900,60.35,60.53,60.30,60.37
09/12/2012,2000,60.37,60.46,60.16,60.21
09/12/2012,2020,60.21,60.31,60.16,60.17
09/13/2012,300,60.40,60.40,60.30,60.38
09/13/2012,400,60.39,60.64,60.12,60.40
09/13/2012,500,60.40,60.50,60.35,60.38
09/13/2012,600,60.42,60.50,60.40,60.43
09/13/2012,700,60.45,60.46,60.42,60.46
09/13/2012,800,60.45,60.62,60.45,60.46
09/13/2012,900,60.49,60.49,60.27,60.28
09/13/2012,1000,60.29,60.31,60.20,60.20
09/13/2012,1100,60.19,60.39,60.13,60.20
09/13/2012,1200,60.21,60.39,60.15,60.36
09/13/2012,1300,60.36,60.39,60.34,60.39
09/13/2012,1400,60.37,60.44,60.24,60.25
09/13/2012,1500,60.27,60.48,60.18,60.46
09/13/2012,1600,60.46,60.50,60.28,60.34
09/13/2012,1700,60.34,60.51,60.16,60.20
09/13/2012,1800,60.21,60.35,60.18,60.33
09/13/2012,1900,60.34,60.55,60.20,60.32
09/13/2012,2000,60.32,60.60,60.32,60.44
09/13/2012,2020,60.44,60.60,60.43,60.53
09/14/2012,300,60.80,60.80,60.65,60.76
09/14/2012,400,60.79,61.05,60.71,61.04
09/14/2012,500,61.04,61.13,60.92,60.92
09/14/2012,600,60.93,61.01,60.85,60.98
09/14/2012,700,61.01,61.06,60.93,60.98
09/14/2012,800,61.02,61.17,61.02,61.12
09/14/2012,900,61.12,61.21,61.01,61.17
09/14/2012,1000,61.17,61.18,61.05,61.14
09/14/2012,1100,61.14,61.30,61.09,61.29
09/14/2012,1200,61.29,61.60,61.28,61.52
09/14/2012,1300,61.50,61.51,61.27,61.32
09/14/2012,1400,61.33,61.48,61.27,61.28
09/14/2012,1500,61.28,61.32,61.15,61.15
09/14/2012,1600,61.15,61.36,61.15,61.29
09/14/2012,1700,61.29,61.55,61.28,61.40
09/14/2012,1800,61.39,61.48,61.23,61.29
09/14/2012,1900,61.29,61.39,61.01,61.01
09/14/2012,2000,61.01,61.24,60.90,61.10
09/14/2012,2020,61.10,61.44,61.10,61.39
09/17/2012,300,61.22,61.33,61.17,61.24
09/17/2012,400,61.24,61.25,60.95,61.08
09/17/2012,500,61.06,61.17,61.04,61.13
09/17/2012,600,61.14,61.14,60.73,60.90
09/17/2012,700,60.88,60.89,60.84,60.85
09/17/2012,800,60.84,60.87,60.48,60.63
09/17/2012,900,60.65,60.65,60.07,60.22
09/17/2012,1000,60.26,60.44,60.18,60.43
09/17/2012,1100,60.43,60.46,60.28,60.36
09/17/2012,1200,60.36,60.50,60.35,60.49
09/17/2012,1300,60.49,60.53,60.37,60.43
09/17/2012,1400,60.43,60.48,60.40,60.40
09/17/2012,1500,60.40,60.43,60.25,60.41
09/17/2012,1600,60.41,60.47,60.31,60.42
09/17/2012,1700,60.43,60.57,59.66,59.91
09/17/2012,1800,59.92,59.94,59.47,59.53
09/17/2012,1900,59.53,59.55,58.92,59.36
09/17/2012,2000,59.38,59.38,59.05,59.18
09/17/2012,2020,59.18,59.20,59.07,59.18
09/18/2012,300,59.19,59.39,59.16,59.33
09/18/2012,400,59.33,59.52,59.32,59.41
09/18/2012,500,59.44,59.44,59.24,59.30
09/18/2012,600,59.32,59.35,59.10,59.14
09/18/2012,700,59.14,59.17,59.09,59.15
09/18/2012,800,59.14,59.19,58.83,58.86
09/18/2012,900,58.86,59.01,58.76,58.95
09/18/2012,1000,58.99,58.99,58.68,58.73
09/18/2012,1100,58.71,59.06,58.62,59.01
09/18/2012,1200,58.99,59.12,58.78,58.96
09/18/2012,1300,58.96,59.03,58.81,58.86
09/18/2012,1400,58.84,59.07,58.82,58.95
09/18/2012,1500,58.95,58.95,58.66,58.80
09/18/2012,1600,58.80,58.97,58.52,58.73
09/18/2012,1700,58.74,59.28,58.59,59.17
09/18/2012,1800,59.14,59.23,58.93,58.94
09/18/2012,1900,58.94,59.22,58.88,59.21
09/18/2012,2000,59.20,59.27,58.81,58.90
09/18/2012,2020,58.90,59.00,58.82,58.85
09/19/2012,300,59.27,59.38,59.21,59.37
09/19/2012,400,59.39,59.57,59.32,59.41
09/19/2012,500,59.41,59.45,59.35,59.41
09/19/2012,600,59.41,59.52,59.37,59.50
09/19/2012,700,59.52,59.55,59.50,59.50
09/19/2012,800,59.54,59.55,59.48,59.48
09/19/2012,900,59.48,59.54,59.45,59.45
09/19/2012,1000,59.48,59.77,59.45,59.69
09/19/2012,1100,59.70,59.78,59.45,59.54
09/19/2012,1200,59.51,59.53,59.32,59.36
09/19/2012,1300,59.36,59.40,59.27,59.33
09/19/2012,1400,59.32,59.35,59.17,59.17
09/19/2012,1500,59.18,59.39,59.13,59.37
09/19/2012,1600,59.36,59.40,59.13,59.25
09/19/2012,1700,59.25,59.45,59.18,59.42
09/19/2012,1800,59.43,59.50,59.32,59.46
09/19/2012,1900,59.47,59.79,59.43,59.75
09/19/2012,2000,59.75,59.88,59.68,59.82
09/19/2012,2020,59.81,59.95,59.80,59.88
09/20/2012,300,60.22,60.38,60.17,60.17
09/20/2012,400,60.18,60.19,59.85,59.87
09/20/2012,500,59.86,60.06,59.66,59.83
09/20/2012,600,59.83,59.94,59.70,59.70
09/20/2012,700,59.70,59.78,59.66,59.71
09/20/2012,800,59.71,59.80,59.65,59.76
09/20/2012,900,59.77,59.77,59.59,59.68
09/20/2012,1000,59.65,59.65,59.35,59.46
09/20/2012,1100,59.45,59.58,59.41,59.52
09/20/2012,1200,59.54,59.54,59.22,59.42
09/20/2012,1300,59.42,59.50,59.33,59.46
09/20/2012,1400,59.45,59.70,59.40,59.70
09/20/2012,1500,59.70,59.71,59.56,59.64
09/20/2012,1600,59.64,59.64,59.41,59.47
09/20/2012,1700,59.47,59.51,59.25,59.38
09/20/2012,1800,59.37,59.49,59.16,59.47
09/20/2012,1900,59.46,59.47,58.54,58.90
09/20/2012,2000,58.89,59.12,58.69,58.93
09/20/2012,2020,58.93,58.95,58.80,58.86
09/21/2012,300,58.92,59.06,58.90,59.06
09/21/2012,400,59.06,59.25,58.85,59.23
09/21/2012,500,59.21,59.25,58.97,58.98
09/21/2012,600,58.99,59.13,58.90,58.91
09/21/2012,700,58.93,59.01,58.85,58.97
09/21/2012,800,58.98,59.07,58.85,58.92
09/21/2012,900,58.91,59.06,58.85,59.01
09/21/2012,1000,59.00,59.17,58.92,59.17
09/21/2012,1100,59.17,59.26,59.06,59.13
09/21/2012,1200,59.13,59.13,58.62,58.72
09/21/2012,1300,58.71,58.81,58.64,58.69
09/21/2012,1400,58.69,58.81,58.62,58.69
09/21/2012,1500,58.69,58.83,58.66,58.77
09/21/2012,1600,58.77,58.96,58.65,58.95
09/21/2012,1700,58.96,59.06,58.45,58.51
09/21/2012,1800,58.50,58.84,58.47,58.71
09/21/2012,1900,58.72,58.85,58.54,58.69
09/21/2012,2000,58.69,58.69,58.37,58.52
09/21/2012,2020,58.52,58.53,58.37,58.39
09/24/2012,300,58.46,58.50,58.34,58.38
09/24/2012,400,58.36,58.36,57.70,57.92
09/24/2012,500,57.93,57.95,57.35,57.42
09/24/2012,600,57.44,57.50,57.15,57.16
09/24/2012,700,57.16,57.33,57.12,57.30
09/24/2012,800,57.29,57.41,57.13,57.37
09/24/2012,900,57.37,57.76,57.31,57.63
09/24/2012,1000,57.63,57.72,57.58,57.65
09/24/2012,1100,57.68,57.95,57.63,57.79
09/24/2012,1200,57.80,57.84,57.65,57.68
09/24/2012,1300,57.67,57.72,57.65,57.67
09/24/2012,1400,57.67,57.70,57.64,57.65
09/24/2012,1500,57.65,57.72,57.57,57.69
09/24/2012,1600,57.69,57.72,57.45,57.60
09/24/2012,1700,57.60,57.65,57.22,57.30
09/24/2012,1800,57.29,57.61,57.20,57.52
09/24/2012,1900,57.52,57.77,57.47,57.65
09/24/2012,2000,57.65,57.98,57.59,57.73
09/24/2012,2020,57.74,57.89,57.66,57.87
09/25/2012,300,57.92,57.97,57.81,57.89
09/25/2012,400,57.89,58.04,57.80,57.94
09/25/2012,500,57.95,57.99,57.73,57.85
09/25/2012,600,57.85,58.00,57.79,57.79
09/25/2012,700,57.80,57.84,57.73,57.77
09/25/2012,800,57.77,57.79,57.60,57.62
09/25/2012,900,57.63,57.76,57.60,57.74
09/25/2012,1000,57.72,57.93,57.70,57.88
09/25/2012,1100,57.86,57.92,57.78,57.78
09/25/2012,1200,57.82,57.94,57.79,57.84
09/25/2012,1300,57.82,57.95,57.82,57.92
09/25/2012,1400,57.90,58.09,57.88,58.09
09/25/2012,1500,58.09,58.09,58.00,58.06
09/25/2012,1600,58.06,58.12,57.94,58.03
09/25/2012,1700,58.03,58.08,57.63,57.66
09/25/2012,1800,57.67,57.81,57.43,57.51
09/25/2012,1900,57.52,57.56,57.34,57.46
09/25/2012,2000,57.45,57.56,57.40,57.40
09/25/2012,2020,57.41,57.46,57.33,57.34
09/26/2012,300,57.41,57.43,57.33,57.35
09/26/2012,400,57.35,57.47,57.05,57.12
09/26/2012,500,57.09,57.11,56.95,56.98
09/26/2012,600,56.98,57.07,56.89,56.96
09/26/2012,700,56.95,57.01,56.94,56.94
09/26/2012,800,56.94,56.96,56.89,56.90
09/26/2012,900,56.92,56.97,56.80,56.86
09/26/2012,1000,56.85,56.85,56.75,56.79
09/26/2012,1100,56.79,56.79,56.52,56.60
09/26/2012,1200,56.61,56.66,56.56,56.60
09/26/2012,1300,56.61,56.62,56.46,56.50
09/26/2012,1400,56.52,56.53,56.35,56.47
09/26/2012,1500,56.45,56.47,56.31,56.45
09/26/2012,1600,56.45,56.64,56.43,56.59
09/26/2012,1700,56.60,56.61,56.36,56.44
09/26/2012,1800,56.44,56.47,55.89,55.96
09/26/2012,1900,55.95,56.17,55.91,56.06
09/26/2012,2000,56.06,56.19,56.00,56.00
09/26/2012,2020,56.00,56.20,55.94,56.17
09/27/2012,300,56.16,56.23,56.07,56.23
09/27/2012,400,56.24,56.37,56.15,56.35
09/27/2012,500,56.36,56.40,56.20,56.28
09/27/2012,600,56.29,56.29,56.08,56.10
09/27/2012,700,56.10,56.13,56.05,56.08
09/27/2012,800,56.08,56.37,56.07,56.27
09/27/2012,900,56.25,56.39,56.05,56.10
09/27/2012,1000,56.10,56.19,55.99,55.99
09/27/2012,1100,55.98,56.07,55.89,56.07
09/27/2012,1200,56.05,56.23,55.94,56.17
09/27/2012,1300,56.18,56.20,55.96,56.06
09/27/2012,1400,56.07,56.13,55.84,55.95
09/27/2012,1500,55.95,56.54,55.83,56.16
09/27/2012,1600,56.16,56.30,56.13,56.27
09/27/2012,1700,56.25,56.64,56.12,56.35
09/27/2012,1800,56.35,56.40,56.16,56.39
09/27/2012,1900,56.40,56.52,56.14,56.15
09/27/2012,2000,56.15,56.28,56.02,56.16
09/27/2012,2020,56.17,56.30,56.14,56.19
09/28/2012,300,56.42,56.43,56.38,56.38
09/28/2012,400,56.38,56.60,56.38,56.55
09/28/2012,500,56.56,56.57,56.42,56.47
09/28/2012,600,56.49,56.53,56.47,56.53
09/28/2012,700,56.54,56.58,56.49,56.50
09/28/2012,800,56.50,56.51,56.39,56.49
09/28/2012,900,56.49,56.64,56.45,56.57
09/28/2012,1000,56.56,56.63,56.22,56.24
09/28/2012,1100,56.25,56.30,55.97,56.08
09/28/2012,1200,56.09,56.09,55.49,55.59
09/28/2012,1300,55.59,55.71,55.57,55.71
09/28/2012,1400,55.71,56.20,55.70,56.19
09/28/2012,1500,56.16,56.50,55.60,56.03
09/28/2012,1600,56.03,56.10,55.65,56.03
09/28/2012,1700,56.03,56.42,55.98,56.08
09/28/2012,1800,56.07,56.45,55.90,56.33
09/28/2012,1900,56.33,56.86,56.32,56.49
09/28/2012,2000,56.50,56.85,56.30,56.83
09/28/2012,2020,56.82,56.86,56.68,56.79
10/01/2012,300,56.17,56.32,56.17,56.30
10/01/2012,400,56.28,56.28,56.02,56.03
10/01/2012,500,56.03,56.06,55.95,55.95
10/01/2012,600,55.95,55.95,55.52,55.67
10/01/2012,700,55.71,55.71,55.55,55.59
10/01/2012,800,55.59,55.69,55.58,55.65
10/01/2012,900,55.64,55.76,55.64,55.69
10/01/2012,1000,55.70,55.76,55.59,55.70
10/01/2012,1100,55.68,55.80,55.66,55.77
10/01/2012,1200,55.78,55.80,55.67,55.68
10/01/2012,1300,55.69,55.70,55.60,55.62
10/01/2012,1400,55.62,55.77,55.62,55.77
10/01/2012,1500,55.77,55.79,55.70,55.77
10/01/2012,1600,55.78,55.89,55.65,55.74
10/01/2012,1700,55.74,55.80,54.93,55.04
10/01/2012,1800,55.03,55.19,54.95,54.98
10/01/2012,1900,54.97,55.08,54.85,55.02
10/01/2012,2000,55.02,55.24,54.92,55.15
10/01/2012,2020,55.15,55.20,55.06,55.08
10/02/2012,300,54.75,54.91,54.71,54.84
10/02/2012,400,54.85,54.91,54.80,54.87
10/02/2012,500,54.88,55.00,54.82,55.00
10/02/2012,600,54.99,55.04,54.92,54.92
10/02/2012,700,54.92,54.92,54.78,54.86
10/02/2012,800,54.85,55.00,54.82,55.00
10/02/2012,900,55.01,55.15,54.92,55.06
10/02/2012,1000,55.05,55.08,54.88,54.93
10/02/2012,1100,54.92,55.11,54.61,54.61
10/02/2012,1200,54.61,54.73,54.48,54.52
10/02/2012,1300,54.50,54.53,54.14,54.20
10/02/2012,1400,54.19,54.30,54.03,54.05
10/02/2012,1500,54.05,54.20,53.89,53.94
10/02/2012,1600,53.94,54.34,53.88,54.34
10/02/2012,1700,54.33,54.52,54.26,54.40
10/02/2012,1800,54.40,54.72,54.29,54.71
10/02/2012,1900,54.71,54.74,54.45,54.58
10/02/2012,2000,54.56,54.66,54.40,54.55
10/02/2012,2020,54.54,54.61,54.50,54.61
10/03/2012,300,54.13,54.24,54.04,54.10
10/03/2012,400,54.10,54.18,54.04,54.13
10/03/2012,500,54.13,54.16,53.91,53.91
10/03/2012,600,53.92,54.25,53.90,54.15
10/03/2012,700,54.15,54.15,54.08,54.11
10/03/2012,800,54.10,54.11,53.98,54.03
10/03/2012,900,54.05,54.10,54.04,54.05
10/03/2012,1000,54.07,54.10,53.86,53.92
10/03/2012,1100,53.91,54.19,53.91,54.13
10/03/2012,1200,54.13,54.52,54.12,54.44
10/03/2012,1300,54.46,54.46,54.20,54.39
10/03/2012,1400,54.39,54.62,54.37,54.58
10/03/2012,1500,54.58,54.65,54.42,54.48
10/03/2012,1600,54.48,54.72,54.41,54.54
10/03/2012,1700,54.55,54.71,54.00,54.12
10/03/2012,1800,54.11,54.22,53.87,54.22
10/03/2012,1900,54.21,54.69,54.19,54.57
10/03/2012,2000,54.58,54.79,54.41,54.78
10/03/2012,2020,54.78,54.85,54.62,54.62
10/04/2012,300,54.57,54.69,54.57,54.66
10/04/2012,400,54.68,54.70,54.45,54.50
10/04/2012,500,54.48,54.78,54.46,54.74
10/04/2012,600,54.73,54.83,54.47,54.47
10/04/2012,700,54.51,54.54,54.48,54.54
10/04/2012,800,54.54,54.55,54.45,54.51
10/04/2012,900,54.50,54.80,54.50,54.80
10/04/2012,1000,54.74,54.80,54.65,54.78
10/04/2012,1100,54.77,54.80,54.62,54.67
10/04/2012,1200,54.68,54.74,54.64,54.72
10/04/2012,1300,54.72,54.81,54.71,54.74
10/04/2012,1400,54.74,54.84,54.72,54.81
10/04/2012,1500,54.79,55.47,54.70,55.17
10/04/2012,1600,55.18,55.58,55.18,55.25
10/04/2012,1700,55.22,55.45,55.15,55.27
10/04/2012,1800,55.26,55.28,54.93,55.02
10/04/2012,1900,55.02,55.34,54.99,55.15
10/04/2012,2000,55.14,55.20,55.00,55.15
10/04/2012,2020,55.13,55.35,55.06,55.22
10/05/2012,300,55.23,55.37,55.21,55.37
10/05/2012,400,55.37,55.37,55.31,55.34
10/05/2012,500,55.34,55.39,55.32,55.38
10/05/2012,600,55.38,55.43,55.35,55.39
10/05/2012,700,55.39,55.41,55.39,55.40
10/05/2012,800,55.41,55.43,55.37,55.42
10/05/2012,900,55.41,55.45,55.25,55.26
10/05/2012,1000,55.26,55.39,55.07,55.16
10/05/2012,1100,55.15,55.29,55.01,55.17
10/05/2012,1200,55.16,55.29,55.11,55.23
10/05/2012,1300,55.24,55.49,55.22,55.37
10/05/2012,1400,55.37,55.47,55.30,55.41
10/05/2012,1500,55.41,55.65,55.38,55.57
10/05/2012,1600,55.56,55.68,55.42,55.48
10/05/2012,1700,55.48,55.50,55.10,55.37
10/05/2012,1800,55.37,55.53,55.06,55.30
10/05/2012,1900,55.30,55.60,55.19,55.26
10/05/2012,2000,55.25,55.26,55.00,55.00
10/05/2012,2020,55.00,55.17,54.95,54.97
10/08/2012,300,54.99,55.30,54.94,55.29
10/08/2012,400,55.29,55.35,55.15,55.22
10/08/2012,500,55.22,55.28,55.03,55.19
10/08/2012,600,55.17,55.19,54.92,55.04
10/08/2012,700,55.04,55.07,54.95,54.97
10/08/2012,800,54.95,55.10,54.80,55.03
10/08/2012,900,55.02,55.16,54.96,55.05
10/08/2012,1000,55.05,55.07,54.87,54.96
10/08/2012,1100,54.94,54.98,54.83,54.87
10/08/2012,1200,54.88,54.94,54.71,54.75
10/08/2012,1300,54.74,54.80,54.65,54.71
10/08/2012,1400,54.70,54.84,54.68,54.82
10/08/2012,1500,54.82,54.94,54.75,54.85
10/08/2012,1600,54.85,55.01,54.85,55.00
10/08/2012,1700,54.99,55.14,54.85,54.98
10/08/2012,1800,54.98,55.09,54.87,55.05
10/08/2012,1900,55.06,55.15,54.96,54.98
10/08/2012,2000,54.98,54.98,54.80,54.87
10/08/2012,2020,54.88,54.92,54.81,54.86
10/09/2012,300,54.88,55.17,54.88,55.16
10/09/2012,400,55.14,55.25,55.10,55.19
10/09/2012,500,55.20,55.29,55.17,55.25
10/09/2012,600,55.25,55.34,55.13,55.29
10/09/2012,700,55.31,55.34,55.30,55.32
10/09/2012,800,55.32,55.39,55.29,55.32
10/09/2012,900,55.33,55.46,55.29,55.39
10/09/2012,1000,55.40,55.43,55.32,55.36
10/09/2012,1100,55.35,55.47,55.32,55.43
10/09/2012,1200,55.44,55.49,55.35,55.36
10/09/2012,1300,55.33,55.56,55.32,55.49
10/09/2012,1400,55.50,55.67,55.47,55.57
10/09/2012,1500,55.55,55.73,55.47,55.55
10/09/2012,1600,55.54,55.64,55.41,55.61
10/09/2012,1700,55.59,55.78,55.36,55.42
10/09/2012,1800,55.42,55.58,55.37,55.48
10/09/2012,1900,55.49,55.54,55.18,55.22
10/09/2012,2000,55.23,55.27,54.96,54.96
10/09/2012,2020,54.97,55.04,54.91,55.04
10/10/2012,300,54.69,54.95,54.63,54.81
10/10/2012,400,54.80,55.01,54.73,54.97
10/10/2012,500,54.95,55.12,54.84,55.12
10/10/2012,600,55.11,55.15,54.97,55.08
10/10/2012,700,55.07,55.07,55.05,55.06
10/10/2012,800,55.07,55.13,55.07,55.13
10/10/2012,900,55.14,55.29,55.10,55.22
10/10/2012,1000,55.22,55.30,55.21,55.30
10/10/2012,1100,55.29,55.35,55.18,55.22
10/10/2012,1200,55.25,55.28,55.13,55.20
10/10/2012,1300,55.20,55.28,55.16,55.28
10/10/2012,1400,55.25,55.26,55.17,55.22
10/10/2012,1500,55.24,55.28,55.13,55.13
10/10/2012,1600,55.13,55.20,55.03,55.05
10/10/2012,1700,55.08,55.11,54.67,54.75
10/10/2012,1800,54.75,54.79,54.52,54.66
10/10/2012,1900,54.66,54.71,54.57,54.61
10/10/2012,2000,54.60,54.76,54.56,54.69
10/10/2012,2020,54.69,54.76,54.50,54.51
10/11/2012,300,54.57,54.62,54.48,54.60
10/11/2012,400,54.60,54.94,54.60,54.79
10/11/2012,500,54.79,55.20,54.76,55.11
10/11/2012,600,55.12,55.19,55.05,55.12
10/11/2012,700,55.14,55.23,55.12,55.13
10/11/2012,800,55.12,55.30,55.10,55.14
10/11/2012,900,55.14,55.19,55.04,55.11
10/11/2012,1000,55.11,55.15,55.09,55.10
10/11/2012,1100,55.10,55.26,55.10,55.21
10/11/2012,1200,55.23,55.28,55.14,55.18
10/11/2012,1300,55.20,55.32,55.14,55.32
10/11/2012,1400,55.32,55.35,55.01,55.05
10/11/2012,1500,55.05,56.09,54.70,55.72
10/11/2012,1600,55.74,55.77,55.00,55.07
10/11/2012,1700,55.08,55.45,54.83,55.21
10/11/2012,1800,55.21,55.43,55.18,55.29
10/11/2012,1900,55.27,55.37,55.23,55.27
10/11/2012,2000,55.28,55.52,55.24,55.27
10/11/2012,2020,55.28,55.32,55.16,55.16
10/12/2012,300,55.28,55.42,55.28,55.40
10/12/2012,400,55.41,55.44,55.15,55.30
10/12/2012,500,55.31,55.35,55.10,55.13
10/12/2012,600,55.13,55.19,55.01,55.10
10/12/2012,700,55.09,55.10,55.05,55.05
10/12/2012,800,55.05,55.05,54.75,54.80
10/12/2012,900,54.80,54.81,54.62,54.75
10/12/2012,1000,54.76,54.83,54.52,54.63
10/12/2012,1100,54.63,54.64,54.30,54.53
10/12/2012,1200,54.51,54.74,54.48,54.74
10/12/2012,1300,54.74,54.91,54.74,54.82
10/12/2012,1400,54.81,54.81,54.68,54.68
10/12/2012,1500,54.70,54.79,54.66,54.69
10/12/2012,1600,54.68,54.87,54.66,54.82
10/12/2012,1700,54.82,54.83,54.43,54.48
10/12/2012,1800,54.49,54.56,54.27,54.32
10/12/2012,1900,54.31,54.35,54.02,54.17
10/12/2012,2000,54.17,54.22,54.00,54.13
10/12/2012,2020,54.13,54.49,54.11,54.43
10/15/2012,300,53.97,54.08,53.90,53.97
10/15/2012,400,53.97,54.10,53.90,54.05
10/15/2012,500,54.04,54.08,53.82,54.07
10/15/2012,600,54.07,54.10,54.00,54.07
10/15/2012,700,54.08,54.10,53.83,54.08
10/15/2012,800,54.10,54.10,53.91,53.95
10/15/2012,900,53.95,53.98,53.84,53.93
10/15/2012,1000,53.93,54.00,53.64,53.65
10/15/2012,1100,53.69,53.72,53.21,53.40
10/15/2012,1200,53.38,53.65,53.36,53.57
10/15/2012,1300,53.57,53.72,53.44,53.72
10/15/2012,1400,53.72,53.74,53.55,53.68
10/15/2012,1500,53.70,53.80,53.62,53.70
10/15/2012,1600,53.70,53.85,53.60,53.75
10/15/2012,1700,53.75,53.85,53.43,53.58
10/15/2012,1800,53.58,53.64,53.45,53.59
10/15/2012,1900,53.59,53.80,53.57,53.67
10/15/2012,2000,53.66,53.68,53.45,53.45
10/15/2012,2020,53.46,53.61,53.38,53.54
10/16/2012,300,54.17,54.27,54.14,54.17
10/16/2012,400,54.17,54.48,54.17,54.40
10/16/2012,500,54.40,54.49,54.35,54.42
10/16/2012,600,54.43,54.47,54.36,54.42
10/16/2012,700,54.45,54.47,54.35,54.39
10/16/2012,800,54.41,54.54,54.39,54.47
10/16/2012,900,54.46,54.52,54.36,54.44
10/16/2012,1000,54.47,54.49,54.24,54.30
10/16/2012,1100,54.31,54.36,54.08,54.19
10/16/2012,1200,54.18,54.20,53.94,54.14
10/16/2012,1300,54.18,54.24,54.08,54.08
10/16/2012,1400,54.09,54.43,54.09,54.38
10/16/2012,1500,54.37,54.39,54.14,54.18
10/16/2012,1600,54.20,54.33,54.13,54.23
10/16/2012,1700,54.23,54.30,54.10,54.24
10/16/2012,1800,54.25,54.34,54.10,54.23
10/16/2012,1900,54.22,54.26,54.11,54.15
10/16/2012,2000,54.16,54.28,54.06,54.26
10/16/2012,2020,54.28,54.34,54.19,54.23
10/17/2012,300,54.16,54.24,54.16,54.21
10/17/2012,400,54.20,54.66,54.12,54.50
10/17/2012,500,54.51,54.57,54.30,54.30
10/17/2012,600,54.28,54.42,54.27,54.38
10/17/2012,700,54.38,54.41,54.38,54.38
10/17/2012,800,54.38,54.47,54.36,54.42
10/17/2012,900,54.43,54.53,54.41,54.50
10/17/2012,1000,54.50,54.50,54.43,54.43
10/17/2012,1100,54.43,54.50,54.37,54.50
10/17/2012,1200,54.49,54.54,54.43,54.47
10/17/2012,1300,54.49,54.66,54.48,54.63
10/17/2012,1400,54.63,54.75,54.58,54.59
10/17/2012,1500,54.57,54.66,54.56,54.61
10/17/2012,1600,54.63,54.78,54.61,54.76
10/17/2012,1700,54.76,54.78,54.53,54.59
10/17/2012,1800,54.59,54.62,54.49,54.61
10/17/2012,1900,54.61,54.71,54.51,54.55
10/17/2012,2000,54.56,54.66,54.51,54.65
10/17/2012,2020,54.65,54.70,54.53,54.59
10/18/2012,300,54.89,55.00,54.85,54.91
10/18/2012,400,54.92,55.17,54.90,55.15
10/18/2012,500,55.16,55.27,55.10,55.18
10/18/2012,600,55.19,55.29,55.19,55.25
10/18/2012,700,55.23,55.33,55.22,55.33
10/18/2012,800,55.31,55.33,55.16,55.18
10/18/2012,900,55.19,55.26,55.15,55.18
10/18/2012,1000,55.18,55.24,55.04,55.23
10/18/2012,1100,55.21,55.25,55.04,55.14
10/18/2012,1200,55.12,55.30,55.07,55.25
10/18/2012,1300,55.29,55.33,55.27,55.29
10/18/2012,1400,55.28,55.31,55.26,55.30
10/18/2012,1500,55.33,55.33,55.17,55.25
10/18/2012,1600,55.26,55.30,55.21,55.28
10/18/2012,1700,55.26,55.57,55.20,55.51
10/18/2012,1800,55.52,55.75,55.46,55.65
10/18/2012,1900,55.65,56.19,55.65,56.02
10/18/2012,2000,56.02,56.05,55.83,55.95
10/18/2012,2020,55.95,55.95,55.81,55.85
10/19/2012,300,56.02,56.02,55.80,55.82
10/19/2012,400,55.80,55.82,55.61,55.62
10/19/2012,500,55.61,55.75,55.53,55.55
10/19/2012,600,55.55,55.67,55.54,55.65
10/19/2012,700,55.66,55.68,55.65,55.65
10/19/2012,800,55.66,55.68,55.63,55.65
10/19/2012,900,55.67,55.77,55.62,55.70
10/19/2012,1000,55.71,55.74,55.61,55.65
10/19/2012,1100,55.65,56.02,55.65,55.91
10/19/2012,1200,55.93,56.10,55.84,55.90
10/19/2012,1300,55.93,56.27,55.92,56.20
10/19/2012,1400,56.20,56.24,56.10,56.15
10/19/2012,1500,56.13,56.15,55.92,55.95
10/19/2012,1600,55.95,56.00,55.80,55.90
10/19/2012,1700,55.91,56.05,55.68,55.80
10/19/2012,1800,55.79,55.82,55.40,55.48
10/19/2012,1900,55.47,55.65,55.40,55.45
10/19/2012,2000,55.45,55.58,55.41,55.51
10/19/2012,2020,55.51,55.62,55.44,55.48
10/22/2012,300,55.19,55.39,55.18,55.35
10/22/2012,400,55.35,55.65,55.28,55.60
10/22/2012,500,55.61,55.65,55.51,55.59
10/22/2012,600,55.58,55.62,55.56,55.61
10/22/2012,700,55.62,55.64,55.57,55.60
10/22/2012,800,55.59,55.67,55.57,55.65
10/22/2012,900,55.66,55.74,55.63,55.68
10/22/2012,1000,55.68,56.03,55.66,56.00
10/22/2012,1100,56.00,56.00,55.69,55.84
10/22/2012,1200,55.86,55.92,55.71,55.91
10/22/2012,1300,55.89,56.00,55.83,55.89
10/22/2012,1400,55.88,55.99,55.86,55.97
10/22/2012,1500,55.96,56.02,55.82,55.85
10/22/2012,1600,55.85,55.94,55.83,55.90
10/22/2012,1700,55.90,55.95,55.58,55.67
10/22/2012,1800,55.66,55.78,55.61,55.64
10/22/2012,1900,55.65,55.68,55.51,55.53
10/22/2012,2000,55.53,55.60,55.41,55.45
10/22/2012,2020,55.46,55.54,55.41,55.43
10/23/2012,300,55.66,55.78,55.66,55.74
10/23/2012,400,55.75,55.82,55.65,55.71
10/23/2012,500,55.70,55.70,55.54,55.56
10/23/2012,600,55.56,55.56,55.46,55.55
10/23/2012,700,55.55,55.56,55.51,55.53
10/23/2012,800,55.55,55.59,55.50,55.52
10/23/2012,900,55.55,55.55,55.31,55.42
10/23/2012,1000,55.40,55.41,55.11,55.35
10/23/2012,1100,55.34,55.40,55.22,55.24
10/23/2012,1200,55.24,55.28,55.20,55.24
10/23/2012,1300,55.27,55.29,55.18,55.19
10/23/2012,1400,55.21,55.23,55.11,55.20
10/23/2012,1500,55.21,55.22,54.95,54.98
10/23/2012,1600,54.95,55.03,54.91,54.92
10/23/2012,1700,54.92,54.96,54.76,54.96
10/23/2012,1800,54.95,55.11,54.79,55.08
10/23/2012,1900,55.09,55.15,54.95,55.05
10/23/2012,2000,55.05,55.20,55.01,55.12
10/23/2012,2020,55.13,55.22,55.10,55.21
10/24/2012,300,55.18,55.33,55.18,55.30
10/24/2012,400,55.28,55.59,55.28,55.57
10/24/2012,500,55.57,55.57,55.41,55.44
10/24/2012,600,55.47,55.52,55.34,55.41
10/24/2012,700,55.40,55.44,55.40,55.44
10/24/2012,800,55.43,55.49,55.37,55.42
10/24/2012,900,55.41,55.50,55.36,55.44
10/24/2012,1000,55.46,55.52,55.44,55.50
10/24/2012,1100,55.50,55.51,55.41,55.42
10/24/2012,1200,55.41,55.47,55.35,55.40
10/24/2012,1300,55.41,55.51,55.35,55.40
10/24/2012,1400,55.41,55.44,55.40,55.41
10/24/2012,1500,55.42,55.49,55.40,55.40
10/24/2012,1600,55.40,55.47,55.23,55.42
10/24/2012,1700,55.41,55.53,55.30,55.35
10/24/2012,1800,55.35,55.50,55.30,55.31
10/24/2012,1900,55.31,55.42,55.26,55.36
10/24/2012,2000,55.35,55.58,55.35,55.57
10/24/2012,2020,55.57,55.66,55.45,55.47
10/25/2012,300,55.53,55.56,55.50,55.50
10/25/2012,400,55.50,55.55,55.32,55.45
10/25/2012,500,55.44,55.57,55.43,55.48
10/25/2012,600,55.48,55.51,55.45,55.47
10/25/2012,700,55.47,55.50,55.44,55.49
10/25/2012,800,55.48,55.56,55.44,55.53
10/25/2012,900,55.54,55.58,55.44,55.45
10/25/2012,1000,55.48,55.62,55.43,55.60
10/25/2012,1100,55.59,55.99,55.56,55.98
10/25/2012,1200,55.98,56.03,55.77,55.90
10/25/2012,1300,55.90,55.94,55.82,55.93
10/25/2012,1400,55.93,56.00,55.88,55.89
10/25/2012,1500,55.89,55.94,55.52,55.55
10/25/2012,1600,55.56,55.64,55.51,55.55
10/25/2012,1700,55.56,55.61,55.31,55.40
10/25/2012,1800,55.39,55.42,55.10,55.34
10/25/2012,1900,55.34,55.35,55.21,55.23
10/25/2012,2000,55.23,55.24,55.11,55.16
10/25/2012,2020,55.17,55.22,55.14,55.17
10/26/2012,300,55.16,55.18,55.02,55.17
10/26/2012,400,55.17,55.21,54.96,55.09
10/26/2012,500,55.09,55.13,54.96,55.13
10/26/2012,600,55.14,55.15,54.99,55.01
10/26/2012,700,55.01,55.02,54.96,54.97
10/26/2012,800,54.96,55.06,54.71,54.73
10/26/2012,900,54.72,54.74,54.58,54.73
10/26/2012,1000,54.73,54.93,54.71,54.91
10/26/2012,1100,54.90,54.93,54.71,54.75
10/26/2012,1200,54.74,54.87,54.68,54.86
10/26/2012,1300,54.85,54.90,54.78,54.83
10/26/2012,1400,54.82,54.88,54.78,54.81
10/26/2012,1500,54.80,55.19,54.80,55.19
10/26/2012,1600,55.19,55.22,54.99,55.03
10/26/2012,1700,55.03,55.10,54.78,54.78
10/26/2012,1800,54.78,54.85,54.50,54.73
10/26/2012,1900,54.75,54.77,54.63,54.66
10/26/2012,2000,54.67,54.68,54.53,54.59
10/26/2012,2020,54.60,54.66,54.54,54.56
10/29/2012,300,54.42,54.47,54.31,54.33
10/29/2012,400,54.35,54.38,54.26,54.37
10/29/2012,500,54.36,54.53,54.34,54.53
10/29/2012,600,54.54,54.57,54.34,54.45
10/29/2012,700,54.46,54.48,54.44,54.46
10/29/2012,800,54.48,54.51,54.32,54.42
10/29/2012,900,54.42,54.52,54.39,54.42
10/29/2012,1000,54.42,54.42,54.16,54.37
10/29/2012,1100,54.35,54.44,54.28,54.32
10/29/2012,1200,54.31,54.45,54.27,54.38
10/29/2012,1300,54.38,54.48,54.35,54.41
10/29/2012,1400,54.40,54.45,54.28,54.33
10/29/2012,1500,54.34,54.37,54.21,54.35
10/29/2012,1600,54.35,54.43,54.21,54.28
10/29/2012,1700,54.27,54.37,54.10,54.11
10/29/2012,1800,54.10,54.11,53.94,53.95
10/29/2012,1900,53.95,54.00,53.84,53.95
10/29/2012,2000,53.95,53.98,53.87,53.94
10/29/2012,2020,53.94,54.15,53.88,54.14
10/30/2012,300,53.92,54.24,53.90,54.21
10/30/2012,400,54.23,54.31,54.08,54.14
10/30/2012,500,54.08,54.21,54.08,54.16
10/30/2012,600,54.17,54.17,54.01,54.06
10/30/2012,700,54.06,54.06,54.01,54.04
10/30/2012,800,54.04,54.14,54.03,54.10
10/30/2012,900,54.09,54.25,54.00,54.23
10/30/2012,1000,54.24,54.25,54.15,54.15
10/30/2012,1100,54.16,54.18,54.13,54.15
10/30/2012,1200,54.15,54.15,53.93,54.06
10/30/2012,1300,54.05,54.15,54.04,54.15
10/30/2012,1400,54.14,54.25,54.08,54.22
10/30/2012,1500,54.21,54.25,54.10,54.11
10/30/2012,1600,54.11,54.12,54.01,54.06
10/30/2012,1700,54.05,54.35,54.01,54.23
10/30/2012,1800,54.23,54.33,54.15,54.26
10/30/2012,1900,54.26,54.27,54.03,54.08
10/30/2012,2000,54.07,54.10,53.95,54.00
10/30/2012,2020,54.02,54.02,53.91,53.94
10/31/2012,300,53.95,54.06,53.93,54.06
10/31/2012,400,54.06,54.10,53.92,53.96
10/31/2012,500,53.97,54.08,53.95,53.97
10/31/2012,600,54.02,54.20,54.02,54.12
10/31/2012,700,54.10,54.10,54.04,54.06
10/31/2012,800,54.06,54.24,54.03,54.24
10/31/2012,900,54.24,54.37,54.20,54.31
10/31/2012,1000,54.30,54.36,54.23,54.26
10/31/2012,1100,54.26,54.33,54.25,54.30
10/31/2012,1200,54.30,54.39,54.25,54.28
10/31/2012,1300,54.25,54.28,54.17,54.22
10/31/2012,1400,54.20,54.24,54.15,54.15
10/31/2012,1500,54.15,54.23,54.05,54.21
10/31/2012,1600,54.19,54.21,54.03,54.08
10/31/2012,1700,54.06,54.15,53.64,53.86
10/31/2012,1800,53.85,54.27,53.83,54.21
10/31/2012,1900,54.21,54.26,54.02,54.03
10/31/2012,2000,54.03,54.07,54.02,54.04
10/31/2012,2020,54.05,54.09,54.03,54.06
11/01/2012,300,53.96,54.07,53.96,54.02
11/01/2012,400,54.04,54.34,54.04,54.25
11/01/2012,500,54.26,54.54,54.22,54.48
11/01/2012,600,54.48,54.51,54.34,54.34
11/01/2012,700,54.34,54.35,54.31,54.33
11/01/2012,800,54.32,54.41,54.28,54.40
11/01/2012,900,54.40,54.50,54.35,54.39
11/01/2012,1000,54.38,54.40,54.33,54.40
11/01/2012,1100,54.39,54.71,54.39,54.41
11/01/2012,1200,54.42,54.45,54.28,54.35
11/01/2012,1300,54.35,54.44,54.33,54.36
11/01/2012,1400,54.35,54.44,54.31,54.35
11/01/2012,1500,54.36,54.44,54.32,54.41
11/01/2012,1600,54.41,54.41,54.32,54.33
11/01/2012,1700,54.33,54.45,54.21,54.37
11/01/2012,1800,54.38,54.49,54.20,54.48
11/01/2012,1900,54.48,54.52,54.21,54.24
11/01/2012,2000,54.24,54.36,54.19,54.19
11/01/2012,2020,54.19,54.28,54.18,54.18
11/02/2012,300,54.32,54.43,54.32,54.39
11/02/2012,400,54.38,54.39,54.19,54.25
11/02/2012,500,54.23,54.23,54.03,54.10
11/02/2012,600,54.10,54.16,53.90,53.90
11/02/2012,700,53.90,53.93,53.90,53.93
11/02/2012,800,53.91,53.94,53.61,53.66
11/02/2012,900,53.65,53.76,53.55,53.58
11/02/2012,1000,53.58,53.69,53.57,53.62
11/02/2012,1100,53.63,53.63,53.47,53.57
11/02/2012,1200,53.56,53.68,53.52,53.68
11/02/2012,1300,53.68,53.71,53.62,53.65
11/02/2012,1400,53.64,53.70,53.62,53.64
11/02/2012,1500,53.64,53.80,53.63,53.74
11/02/2012,1600,53.73,53.75,53.55,53.58
11/02/2012,1700,53.59,53.73,53.35,53.44
11/02/2012,1800,53.44,53.66,53.35,53.49
11/02/2012,1900,53.48,53.54,53.31,53.31
11/02/2012,2000,53.32,53.38,52.91,52.94
11/02/2012,2020,52.94,53.13,52.91,53.11
11/05/2012,300,52.85,52.99,52.71,52.96
11/05/2012,400,52.95,53.01,52.62,52.63
11/05/2012,500,52.63,52.67,52.48,52.55
11/05/2012,600,52.55,52.57,52.53,52.53
11/05/2012,700,52.55,52.55,52.25,52.30
11/05/2012,800,52.32,52.41,52.27,52.38
11/05/2012,900,52.37,52.57,52.32,52.53
11/05/2012,1000,52.53,52.60,52.47,52.55
11/05/2012,1100,52.55,52.56,52.46,52.56
11/05/2012,1200,52.55,52.96,52.55,52.83
11/05/2012,1300,52.81,52.85,52.70,52.70
11/05/2012,1400,52.71,52.72,52.46,52.54
11/05/2012,1500,52.54,52.86,52.48,52.52
11/05/2012,1600,52.52,52.72,52.51,52.64
11/05/2012,1700,52.64,52.73,52.48,52.53
11/05/2012,1800,52.51,52.78,52.49,52.68
11/05/2012,1900,52.68,52.73,52.50,52.53
11/05/2012,2000,52.52,52.59,52.36,52.40
11/05/2012,2020,52.40,52.52,52.30,52.32
11/06/2012,300,52.49,52.68,52.45,52.63
11/06/2012,400,52.63,52.70,52.50,52.57
11/06/2012,500,52.57,52.60,52.55,52.58
11/06/2012,600,52.59,52.60,52.56,52.57
11/06/2012,700,52.59,52.78,52.59,52.75
11/06/2012,800,52.74,52.75,52.63,52.65
11/06/2012,900,52.63,52.65,52.47,52.48
11/06/2012,1000,52.46,52.49,52.32,52.44
11/06/2012,1100,52.44,52.64,52.43,52.48
11/06/2012,1200,52.49,52.64,52.48,52.57
11/06/2012,1300,52.56,52.61,52.51,52.61
11/06/2012,1400,52.61,52.68,52.32,52.36
11/06/2012,1500,52.35,52.50,52.26,52.43
11/06/2012,1600,52.42,52.47,52.34,52.40
11/06/2012,1700,52.44,52.50,52.15,52.40
11/06/2012,1800,52.41,52.63,52.36,52.47
11/06/2012,1900,52.48,52.56,52.46,52.50
11/06/2012,2000,52.50,52.58,52.41,52.55
11/06/2012,2020,52.55,52.61,52.52,52.61
11/07/2012,300,52.60,52.62,52.32,52.33
11/07/2012,400,52.32,52.57,52.26,52.50
11/07/2012,500,52.53,52.73,52.50,52.68
11/07/2012,600,52.70,52.71,52.65,52.68
11/07/2012,700,52.70,52.77,52.48,52.59
11/07/2012,800,52.59,52.73,52.50,52.58
11/07/2012,900,52.57,52.86,52.57,52.80
11/07/2012,1000,52.75,52.76,52.50,52.65
11/07/2012,1100,52.63,52.74,52.54,52.62
11/07/2012,1200,52.61,52.72,52.51,52.60
11/07/2012,1300,52.59,52.69,52.53,52.69
11/07/2012,1400,52.65,52.65,52.41,52.41
11/07/2012,1500,52.41,52.60,52.34,52.56
11/07/2012,1600,52.54,52.56,52.32,52.37
11/07/2012,1700,52.38,52.67,52.21,52.53
11/07/2012,1800,52.54,52.61,52.43,52.53
11/07/2012,1900,52.51,52.53,52.38,52.46
11/07/2012,2000,52.46,52.58,52.36,52.41
11/07/2012,2020,52.41,52.48,52.38,52.42
11/08/2012,300,52.40,52.66,52.25,52.60
11/08/2012,400,52.60,52.62,52.46,52.47
11/08/2012,500,52.45,52.49,52.37,52.45
11/08/2012,600,52.43,52.46,52.40,52.45
11/08/2012,700,52.45,52.59,52.45,52.56
11/08/2012,800,52.56,52.61,52.40,52.47
11/08/2012,900,52.47,52.65,52.44,52.62
11/08/2012,1000,52.62,52.77,52.46,52.70
11/08/2012,1100,52.70,52.73,52.48,52.48
11/08/2012,1200,52.48,52.59,52.34,52.42
11/08/2012,1300,52.43,52.51,52.41,52.51
11/08/2012,1400,52.51,52.69,52.51,52.65
11/08/2012,1500,52.65,52.65,52.43,52.48
11/08/2012,1600,52.48,52.58,52.42,52.53
11/08/2012,1700,52.53,52.57,52.41,52.51
11/08/2012,1800,52.50,52.67,52.49,52.66
11/08/2012,1900,52.64,52.65,52.41,52.45
11/08/2012,2000,52.46,53.00,52.43,52.95
11/08/2012,2020,52.96,52.97,52.74,52.76
11/09/2012,300,52.52,52.66,52.48,52.48
11/09/2012,400,52.48,52.65,52.41,52.49
11/09/2012,500,52.46,52.46,52.26,52.32
11/09/2012,600,52.32,52.36,52.32,52.36
11/09/2012,700,52.36,52.39,52.25,52.31
11/09/2012,800,52.30,52.34,52.13,52.13
11/09/2012,900,52.12,52.21,52.12,52.19
11/09/2012,1000,52.15,52.30,52.14,52.20
11/09/2012,1100,52.19,52.36,52.08,52.31
11/09/2012,1200,52.30,52.33,52.06,52.21
11/09/2012,1300,52.20,52.26,52.07,52.23
11/09/2012,1400,52.23,52.27,52.08,52.14
11/09/2012,1500,52.14,52.51,51.50,51.88
11/09/2012,1600,51.88,51.92,51.75,51.81
11/09/2012,1700,51.83,52.04,51.75,51.93
11/09/2012,1800,51.94,52.08,51.85,52.05
11/09/2012,1900,52.06,52.08,51.85,51.85
11/09/2012,2000,51.86,51.92,51.56,51.63
11/09/2012,2020,51.64,51.67,51.54,51.65
11/12/2012,300,51.19,51.23,50.32,50.40
11/12/2012,400,50.39,50.65,50.32,50.64
11/12/2012,500,50.64,50.77,50.53,50.57
11/12/2012,600,50.59,50.74,50.59,50.72
11/12/2012,700,50.72,50.80,50.59,50.64
11/12/2012,800,50.63,50.83,50.61,50.66
11/12/2012,900,50.66,50.92,50.66,50.79
11/12/2012,1000,50.77,50.94,50.63,50.90
11/12/2012,1100,50.89,51.19,50.89,51.14
11/12/2012,1200,51.13,51.26,51.12,51.22
11/12/2012,1300,51.21,51.28,51.09,51.14
11/12/2012,1400,51.13,51.22,51.12,51.12
11/12/2012,1500,51.12,51.13,50.95,50.96
11/12/2012,1600,50.98,51.06,50.91,50.92
11/12/2012,1700,50.90,51.14,50.72,51.00
11/12/2012,1800,51.00,51.04,50.76,50.93
11/12/2012,1900,50.93,51.00,50.80,50.83
11/12/2012,2000,50.84,51.22,50.81,51.20
11/12/2012,2020,51.20,51.25,51.07,51.19
11/13/2012,300,51.19,51.40,51.16,51.24
11/13/2012,400,51.24,51.36,51.23,51.35
11/13/2012,500,51.33,51.40,51.32,51.34
11/13/2012,600,51.33,51.33,51.29,51.32
11/13/2012,700,51.32,51.37,51.20,51.33
11/13/2012,800,51.31,51.42,51.19,51.36
11/13/2012,900,51.35,51.35,51.27,51.35
11/13/2012,1000,51.32,51.45,51.30,51.43
11/13/2012,1100,51.44,51.70,51.44,51.51
11/13/2012,1200,51.51,51.52,51.39,51.47
11/13/2012,1300,51.47,51.53,51.43,51.48
11/13/2012,1400,51.48,51.54,51.36,51.38
11/13/2012,1500,51.38,51.43,51.28,51.31
11/13/2012,1600,51.28,51.50,51.25,51.46
11/13/2012,1700,51.47,51.60,51.14,51.25
11/13/2012,1800,51.25,51.38,50.91,50.92
11/13/2012,1900,50.91,50.99,50.71,50.85
11/13/2012,2000,50.85,50.89,50.78,50.78
11/13/2012,2020,50.78,50.84,50.64,50.72
11/14/2012,300,51.13,51.20,50.95,51.13
11/14/2012,400,51.13,51.37,51.04,51.09
11/14/2012,500,51.11,51.37,51.10,51.20
11/14/2012,600,51.23,51.30,51.22,51.30
11/14/2012,700,51.30,51.37,51.26,51.37
11/14/2012,800,51.34,51.50,51.26,51.46
11/14/2012,900,51.46,51.57,51.37,51.56
11/14/2012,1000,51.56,51.97,51.54,51.62
11/14/2012,1100,51.62,51.90,51.62,51.66
11/14/2012,1200,51.69,51.69,51.48,51.59
11/14/2012,1300,51.56,51.75,51.56,51.61
11/14/2012,1400,51.61,51.65,51.49,51.54
11/14/2012,1500,51.55,51.55,51.28,51.35
11/14/2012,1600,51.35,51.53,51.30,51.34
11/14/2012,1700,51.35,51.49,51.21,51.43
11/14/2012,1800,51.42,51.60,51.38,51.55
11/14/2012,1900,51.54,51.54,51.35,51.45
11/14/2012,2000,51.45,51.66,51.42,51.64
11/14/2012,2020,51.64,51.70,51.40,51.42
11/15/2012,300,51.53,51.69,51.52,51.69
11/15/2012,400,51.69,51.85,51.65,51.84
11/15/2012,500,51.83,51.87,51.74,51.87
11/15/2012,600,51.87,51.89,51.83,51.83
11/15/2012,700,51.84,51.97,51.80,51.85
11/15/2012,800,51.85,51.86,51.31,51.35
11/15/2012,900,51.34,51.45,51.27,51.40
11/15/2012,1000,51.40,51.50,51.36,51.50
11/15/2012,1100,51.50,51.65,51.47,51.49
11/15/2012,1200,51.54,51.61,51.54,51.57
11/15/2012,1300,51.55,51.55,51.45,51.55
11/15/2012,1400,51.52,51.60,51.50,51.58
11/15/2012,1500,51.58,51.64,51.52,51.63
11/15/2012,1600,51.64,51.87,51.64,51.72
11/15/2012,1700,51.72,51.79,51.58,51.67
11/15/2012,1800,51.68,51.73,51.57,51.63
11/15/2012,1900,51.65,51.65,51.33,51.35
11/15/2012,2000,51.33,51.65,51.31,51.52
11/15/2012,2020,51.52,51.60,51.50,51.58
11/16/2012,300,51.39,51.50,51.26,51.32
11/16/2012,400,51.30,51.38,51.06,51.22
11/16/2012,500,51.22,51.40,51.22,51.28
11/16/2012,600,51.31,51.31,51.16,51.19
11/16/2012,700,51.17,51.22,51.06,51.13
11/16/2012,800,51.11,51.23,51.03,51.16
11/16/2012,900,51.17,51.23,51.17,51.18
11/16/2012,1000,51.19,51.19,51.03,51.12
11/16/2012,1100,51.10,51.10,50.71,50.82
11/16/2012,1200,50.82,50.92,50.77,50.89
11/16/2012,1300,50.89,50.95,50.80,50.88
11/16/2012,1400,50.85,50.87,50.52,50.65
11/16/2012,1500,50.64,50.95,50.61,50.92
11/16/2012,1600,50.91,50.92,50.65,50.71
11/16/2012,1700,50.70,50.79,50.62,50.70
11/16/2012,1800,50.69,50.89,50.41,50.77
11/16/2012,1900,50.78,50.97,50.77,50.86
11/16/2012,2000,50.87,50.96,50.77,50.94
11/16/2012,2020,50.95,50.99,50.75,50.77
11/19/2012,300,51.20,51.46,51.20,51.37
11/19/2012,400,51.37,51.44,51.21,51.32
11/19/2012,500,51.32,51.32,51.14,51.17
11/19/2012,600,51.19,51.27,51.18,51.20
11/19/2012,700,51.21,51.31,51.20,51.27
11/19/2012,800,51.26,51.44,51.26,51.38
11/19/2012,900,51.38,51.45,51.13,51.21
11/19/2012,1000,51.24,51.40,51.20,51.37
11/19/2012,1100,51.36,51.44,51.34,51.38
11/19/2012,1200,51.39,51.43,51.37,51.42
11/19/2012,1300,51.41,51.45,51.32,51.38
11/19/2012,1400,51.37,51.55,51.37,51.50
11/19/2012,1500,51.49,51.55,51.44,51.47
11/19/2012,1600,51.48,51.65,51.47,51.54
11/19/2012,1700,51.54,51.84,51.53,51.75
11/19/2012,1800,51.74,51.90,51.67,51.80
11/19/2012,1900,51.81,51.81,51.56,51.65
11/19/2012,2000,51.66,51.69,51.56,51.61
11/19/2012,2020,51.61,51.64,51.51,51.55
11/20/2012,300,51.80,51.85,51.60,51.65
11/20/2012,400,51.65,51.74,51.50,51.57
11/20/2012,500,51.57,51.63,51.57,51.63
11/20/2012,600,51.62,51.62,51.56,51.59
11/20/2012,700,51.61,51.67,51.58,51.66
11/20/2012,800,51.64,51.71,51.56,51.66
11/20/2012,900,51.63,51.67,51.62,51.67
11/20/2012,1000,51.64,51.73,51.63,51.66
11/20/2012,1100,51.63,51.77,51.56,51.77
11/20/2012,1200,51.77,51.78,51.68,51.76
11/20/2012,1300,51.76,51.81,51.67,51.75
11/20/2012,1400,51.75,51.78,51.59,51.70
11/20/2012,1500,51.70,51.75,51.56,51.61
11/20/2012,1600,51.61,51.63,51.43,51.56
11/20/2012,1700,51.56,51.86,51.50,51.78
11/20/2012,1800,51.77,52.20,51.74,52.13
11/20/2012,1900,52.14,52.17,51.96,52.14
11/20/2012,2000,52.14,52.23,52.06,52.10
11/20/2012,2020,52.09,52.14,52.07,52.12
11/21/2012,300,51.97,52.06,51.87,51.90
11/21/2012,400,51.92,51.99,51.89,51.97
11/21/2012,500,51.96,51.97,51.82,51.82
11/21/2012,600,51.81,51.81,51.68,51.71
11/21/2012,700,51.73,51.80,51.65,51.80
11/21/2012,800,51.78,51.94,51.75,51.94
11/21/2012,900,51.93,52.00,51.93,51.97
11/21/2012,1000,51.95,52.01,51.86,52.01
11/21/2012,1100,52.00,52.02,51.98,51.99
11/21/2012,1200,51.98,52.09,51.95,52.06
11/21/2012,1300,52.07,52.16,52.03,52.15
11/21/2012,1400,52.16,52.27,52.15,52.19
11/21/2012,1500,52.17,52.29,52.14,52.26
11/21/2012,1600,52.27,52.60,52.27,52.45
11/21/2012,1700,52.47,52.57,52.30,52.34
11/21/2012,1800,52.34,52.51,52.33,52.42
11/21/2012,1900,52.41,52.54,52.41,52.48
11/21/2012,2000,52.48,52.50,52.34,52.44
11/21/2012,2020,52.44,52.53,52.39,52.45
11/23/2012,1700,52.55,52.95,52.55,52.78
11/23/2012,1800,52.77,52.82,52.70,52.72
11/23/2012,1900,52.76,52.92,52.74,52.89
11/26/2012,300,53.08,53.08,52.86,52.99
11/26/2012,400,53.00,53.02,52.80,52.88
11/26/2012,500,52.88,52.97,52.85,52.90
11/26/2012,600,52.89,52.93,52.87,52.93
11/26/2012,700,52.93,52.97,52.83,52.92
11/26/2012,800,52.86,53.06,52.86,52.94
11/26/2012,900,52.93,53.17,52.93,53.17
11/26/2012,1000,53.16,53.19,53.06,53.14
11/26/2012,1100,53.14,53.15,53.09,53.09
11/26/2012,1200,53.09,53.14,53.08,53.08
11/26/2012,1300,53.09,53.16,53.06,53.10
11/26/2012,1400,53.11,53.14,53.08,53.09
11/26/2012,1500,53.08,53.17,53.07,53.10
11/26/2012,1600,53.15,53.33,53.13,53.30
11/26/2012,1700,53.30,53.35,53.16,53.20
11/26/2012,1800,53.21,53.24,53.07,53.12
11/26/2012,1900,53.12,53.16,53.04,53.06
11/26/2012,2000,53.07,53.14,53.02,53.02
11/26/2012,2020,53.03,53.07,52.97,53.01
11/27/2012,300,53.18,53.44,53.13,53.32
11/27/2012,400,53.30,53.40,53.24,53.34
11/27/2012,500,53.33,53.33,53.24,53.24
11/27/2012,600,53.24,53.30,53.24,53.30
11/27/2012,700,53.31,53.33,53.22,53.29
11/27/2012,800,53.27,53.32,52.94,53.03
11/27/2012,900,53.05,53.08,52.94,53.06
11/27/2012,1000,53.06,53.26,53.05,53.22
11/27/2012,1100,53.24,53.33,53.21,53.23
11/27/2012,1200,53.23,53.30,53.22,53.26
11/27/2012,1300,53.28,53.30,53.22,53.25
11/27/2012,1400,53.23,53.31,53.22,53.29
11/27/2012,1500,53.29,53.39,53.29,53.35
11/27/2012,1600,53.34,53.53,53.26,53.49
11/27/2012,1700,53.51,53.79,53.47,53.66
11/27/2012,1800,53.67,53.73,53.59,53.62
11/27/2012,1900,53.63,53.74,53.61,53.72
11/27/2012,2000,53.72,53.73,53.63,53.65
11/27/2012,2020,53.66,53.76,53.64,53.75
11/28/2012,300,53.73,53.85,53.59,53.64
11/28/2012,400,53.66,53.69,53.52,53.56
11/28/2012,500,53.56,53.63,53.47,53.53
11/28/2012,600,53.53,53.59,53.51,53.59
11/28/2012,700,53.58,53.59,53.52,53.52
11/28/2012,800,53.53,53.56,53.43,53.49
11/28/2012,900,53.49,53.56,53.41,53.47
11/28/2012,1000,53.47,53.64,53.47,53.61
11/28/2012,1100,53.61,53.72,53.48,53.59
11/28/2012,1200,53.59,53.80,53.57,53.70
11/28/2012,1300,53.72,53.74,53.59,53.60
11/28/2012,1400,53.60,53.69,53.57,53.67
11/28/2012,1500,53.67,53.74,53.52,53.61
11/28/2012,1600,53.61,53.67,53.46,53.51
11/28/2012,1700,53.51,53.70,53.46,53.66
11/28/2012,1800,53.66,53.89,53.64,53.73
11/28/2012,1900,53.73,53.88,53.69,53.83
11/28/2012,2000,53.83,53.93,53.79,53.90
11/28/2012,2020,53.90,53.93,53.83,53.86
11/29/2012,300,53.93,53.97,53.54,53.61
11/29/2012,400,53.61,53.65,53.51,53.62
11/29/2012,500,53.60,53.75,53.60,53.72
11/29/2012,600,53.73,53.75,53.69,53.72
11/29/2012,700,53.74,53.98,53.66,53.95
11/29/2012,800,53.96,53.98,53.80,53.82
11/29/2012,900,53.80,53.97,53.80,53.92
11/29/2012,1000,53.91,54.09,53.91,54.08
11/29/2012,1100,54.09,54.09,54.03,54.06
11/29/2012,1200,54.06,54.10,53.96,54.08
11/29/2012,1300,54.09,54.15,54.02,54.14
11/29/2012,1400,54.13,54.21,54.09,54.21
11/29/2012,1500,54.21,54.23,53.94,54.09
11/29/2012,1600,54.09,54.18,54.01,54.08
11/29/2012,1700,54.09,54.21,54.04,54.10
11/29/2012,1800,54.09,54.14,53.79,53.94
11/29/2012,1900,53.93,53.96,53.59,53.76
11/29/2012,2000,53.76,53.77,53.67,53.69
11/29/2012,2020,53.70,53.75,53.65,53.74
11/30/2012,300,53.56,53.64,53.44,53.46
11/30/2012,400,53.48,53.62,53.46,53.58
11/30/2012,500,53.58,53.60,53.47,53.52
11/30/2012,600,53.51,53.54,53.49,53.54
11/30/2012,700,53.54,53.64,53.47,53.63
11/30/2012,800,53.63,53.67,53.48,53.55
11/30/2012,900,53.56,53.57,53.31,53.33
11/30/2012,1000,53.36,53.43,53.33,53.39
11/30/2012,1100,53.40,53.49,53.37,53.37
11/30/2012,1200,53.37,53.45,53.34,53.37
11/30/2012,1300,53.36,53.46,53.35,53.45
11/30/2012,1400,53.42,53.45,53.39,53.40
11/30/2012,1500,53.40,53.42,53.35,53.35
11/30/2012,1600,53.35,53.57,53.32,53.54
11/30/2012,1700,53.54,53.54,53.13,53.24
11/30/2012,1800,53.21,53.28,53.07,53.13
11/30/2012,1900,53.13,53.19,53.02,53.06
11/30/2012,2000,53.06,53.19,53.02,53.11
11/30/2012,2020,53.12,53.24,53.12,53.24
12/03/2012,300,53.63,53.99,53.60,53.97
12/03/2012,400,53.99,54.02,53.86,53.89
12/03/2012,500,53.88,54.02,53.88,54.00
12/03/2012,600,54.00,54.02,53.91,53.94
12/03/2012,700,53.96,54.04,53.95,53.96
12/03/2012,800,53.95,54.04,53.93,53.97
12/03/2012,900,53.97,54.04,53.88,53.89
12/03/2012,1000,53.89,53.90,53.53,53.67
12/03/2012,1100,53.67,53.79,53.63,53.65
12/03/2012,1200,53.66,53.67,53.55,53.64
12/03/2012,1300,53.64,53.69,53.59,53.66
12/03/2012,1400,53.66,53.84,53.65,53.83
12/03/2012,1500,53.83,54.00,53.83,53.91
12/03/2012,1600,53.93,53.97,53.81,53.88
12/03/2012,1700,53.87,54.09,53.80,53.83
12/03/2012,1800,53.82,54.15,53.74,54.01
12/03/2012,1900,54.02,54.02,53.67,53.67
12/03/2012,2000,53.67,53.80,53.63,53.72
12/03/2012,2020,53.72,53.81,53.69,53.74
12/04/2012,300,53.81,53.94,53.76,53.81
12/04/2012,400,53.80,53.80,53.56,53.59
12/04/2012,500,53.61,53.69,53.54,53.66
12/04/2012,600,53.66,53.77,53.66,53.75
12/04/2012,700,53.75,53.78,53.71,53.71
12/04/2012,800,53.71,53.96,53.71,53.95
12/04/2012,900,53.95,53.96,53.83,53.83
12/04/2012,1000,53.83,53.85,53.68,53.75
12/04/2012,1100,53.73,53.74,53.61,53.72
12/04/2012,1200,53.70,53.80,53.70,53.80
12/04/2012,1300,53.79,53.81,53.68,53.69
12/04/2012,1400,53.70,53.71,53.49,53.49
12/04/2012,1500,53.49,53.55,53.34,53.49
12/04/2012,1600,53.49,53.49,53.31,53.33
12/04/2012,1700,53.32,53.33,53.14,53.16
12/04/2012,1800,53.15,53.16,52.91,52.95
12/04/2012,1900,52.94,52.95,52.55,52.78
12/04/2012,2000,52.77,53.14,52.77,53.14
12/04/2012,2020,53.14,53.24,53.12,53.17
12/05/2012,300,53.78,53.91,53.64,53.69
12/05/2012,400,53.71,53.84,53.68,53.81
12/05/2012,500,53.81,53.83,53.73,53.79
12/05/2012,600,53.79,53.81,53.72,53.77
12/05/2012,700,53.78,53.89,53.78,53.85
12/05/2012,800,53.84,53.91,53.81,53.87
12/05/2012,900,53.87,53.87,53.71,53.75
12/05/2012,1000,53.76,53.81,53.69,53.70
12/05/2012,1100,53.71,53.82,53.66,53.76
12/05/2012,1200,53.76,53.94,53.76,53.79
12/05/2012,1300,53.81,54.02,53.75,53.79
12/05/2012,1400,53.78,53.82,53.68,53.71
12/05/2012,1500,53.71,53.88,53.70,53.87
12/05/2012,1600,53.85,53.86,53.77,53.80
12/05/2012,1700,53.79,54.13,53.79,54.00
12/05/2012,1800,53.98,54.27,53.95,54.22
12/05/2012,1900,54.23,54.32,54.16,54.26
12/05/2012,2000,54.26,54.35,54.24,54.34
12/05/2012,2020,54.34,54.43,54.29,54.37
12/06/2012,300,54.54,54.72,54.49,54.65
12/06/2012,400,54.68,54.80,54.68,54.72
12/06/2012,500,54.74,54.76,54.64,54.68
12/06/2012,600,54.68,54.71,54.68,54.70
12/06/2012,700,54.72,54.74,54.54,54.55
12/06/2012,800,54.58,54.60,54.47,54.52
12/06/2012,900,54.55,54.68,54.49,54.68
12/06/2012,1000,54.67,54.81,54.54,54.65
12/06/2012,1100,54.65,54.68,54.37,54.57
12/06/2012,1200,54.57,54.57,54.45,54.52
12/06/2012,1300,54.51,54.55,54.44,54.47
12/06/2012,1400,54.46,54.49,54.42,54.43
12/06/2012,1500,54.43,54.60,54.39,54.58
12/06/2012,1600,54.59,54.62,54.18,54.21
12/06/2012,1700,54.21,54.28,54.04,54.08
12/06/2012,1800,54.08,54.12,53.79,53.97
12/06/2012,1900,53.96,54.17,53.91,54.04
12/06/2012,2000,54.04,54.18,53.97,54.17
12/06/2012,2020,54.17,54.23,54.14,54.20
12/07/2012,300,54.64,54.79,54.53,54.71
12/07/2012,400,54.71,54.87,54.69,54.72
12/07/2012,500,54.71,54.75,54.66,54.71
12/07/2012,600,54.71,54.71,54.66,54.69
12/07/2012,700,54.69,54.73,54.66,54.72
12/07/2012,800,54.71,54.75,54.67,54.72
12/07/2012,900,54.72,54.79,54.69,54.70
12/07/2012,1000,54.70,54.73,54.60,54.66
12/07/2012,1100,54.66,54.69,54.61,54.67
12/07/2012,1200,54.65,54.68,54.59,54.64
12/07/2012,1300,54.64,54.71,54.57,54.57
12/07/2012,1400,54.58,54.63,54.57,54.58
12/07/2012,1500,54.57,54.67,54.31,54.43
12/07/2012,1600,54.41,54.43,54.25,54.36
12/07/2012,1700,54.36,54.52,54.34,54.44
12/07/2012,1800,54.45,54.64,54.36,54.60
12/07/2012,1900,54.60,54.87,54.56,54.67
12/07/2012,2000,54.66,54.71,54.43,54.49
12/07/2012,2020,54.49,54.58,54.46,54.58
12/10/2012,300,54.40,54.70,54.27,54.34
12/10/2012,400,54.34,54.62,54.31,54.48
12/10/2012,500,54.49,54.57,54.48,54.53
12/10/2012,600,54.52,54.54,54.45,54.45
12/10/2012,700,54.44,54.50,54.40,54.44
12/10/2012,800,54.44,54.50,54.38,54.46
12/10/2012,900,54.47,54.50,54.37,54.41
12/10/2012,1000,54.39,54.59,54.35,54.58
12/10/2012,1100,54.55,54.58,54.43,54.43
12/10/2012,1200,54.44,54.49,54.37,54.49
12/10/2012,1300,54.48,54.60,54.48,54.60
12/10/2012,1400,54.60,54.65,54.58,54.60
12/10/2012,1500,54.59,54.66,54.47,54.47
12/10/2012,1600,54.47,54.48,54.25,54.37
12/10/2012,1700,54.36,54.41,54.10,54.37
12/10/2012,1800,54.37,54.51,54.30,54.36
12/10/2012,1900,54.36,54.42,54.31,54.39
12/10/2012,2000,54.38,54.43,54.28,54.39
12/10/2012,2020,54.37,54.51,54.35,54.50
12/11/2012,300,54.52,54.73,54.50,54.71
12/11/2012,400,54.72,54.75,54.54,54.57
12/11/2012,500,54.57,54.60,54.55,54.57
12/11/2012,600,54.55,54.64,54.55,54.61
12/11/2012,700,54.60,54.63,54.57,54.60
12/11/2012,800,54.60,54.64,54.49,54.55
12/11/2012,900,54.53,54.60,54.47,54.49
12/11/2012,1000,54.50,54.59,54.40,54.43
12/11/2012,1100,54.43,54.49,54.41,54.47
12/11/2012,1200,54.47,54.51,54.43,54.48
12/11/2012,1300,54.47,54.53,54.43,54.47
12/11/2012,1400,54.47,54.54,54.41,54.43
12/11/2012,1500,54.43,54.64,54.01,54.07
12/11/2012,1600,54.07,54.25,54.05,54.16
12/11/2012,1700,54.15,54.30,53.83,53.96
12/11/2012,1800,53.94,53.97,53.69,53.85
12/11/2012,1900,53.84,53.92,53.68,53.78
12/11/2012,2000,53.77,53.89,53.75,53.86
12/11/2012,2020,53.87,53.98,53.82,53.96
12/12/2012,300,53.77,53.81,53.62,53.75
12/12/2012,400,53.76,53.79,53.61,53.61
12/12/2012,500,53.61,53.70,53.57,53.66
12/12/2012,600,53.66,53.66,53.56,53.62
12/12/2012,700,53.60,53.65,53.51,53.51
12/12/2012,800,53.50,53.59,53.49,53.55
12/12/2012,900,53.52,53.63,53.50,53.58
12/12/2012,1000,53.56,53.63,53.51,53.62
12/12/2012,1100,53.62,53.69,53.51,53.55
12/12/2012,1200,53.54,53.63,53.46,53.48
12/12/2012,1300,53.47,53.59,53.46,53.59
12/12/2012,1400,53.58,53.61,53.57,53.57
12/12/2012,1500,53.58,53.60,53.46,53.57
12/12/2012,1600,53.57,53.79,53.53,53.76
12/12/2012,1700,53.75,53.92,53.57,53.60
12/12/2012,1800,53.59,53.60,53.15,53.48
12/12/2012,1900,53.50,53.54,53.42,53.43
12/12/2012,2000,53.42,53.52,53.21,53.26
12/12/2012,2020,53.25,53.26,53.11,53.20
12/13/2012,300,53.05,53.20,52.91,52.92
12/13/2012,400,52.92,53.12,52.85,53.05
12/13/2012,500,53.05,53.07,53.03,53.03
12/13/2012,600,53.02,53.04,52.97,53.00
12/13/2012,700,52.98,53.07,52.96,53.02
12/13/2012,800,53.04,53.06,52.88,52.91
12/13/2012,900,52.89,53.01,52.89,52.93
12/13/2012,1000,52.95,52.96,52.90,52.90
12/13/2012,1100,52.90,53.03,52.90,52.99
12/13/2012,1200,52.99,53.11,52.99,53.09
12/13/2012,1300,53.09,53.15,52.97,53.03
12/13/2012,1400,53.03,53.21,53.01,53.16
12/13/2012,1500,53.16,53.23,53.07,53.16
12/13/2012,1600,53.18,53.27,53.15,53.20
12/13/2012,1700,53.21,53.40,53.18,53.30
12/13/2012,1800,53.29,53.31,52.96,53.03
12/13/2012,1900,53.03,53.04,52.72,52.83
12/13/2012,2000,52.81,52.90,52.70,52.79
12/13/2012,2020,52.79,52.86,52.79,52.82
12/14/2012,300,52.56,52.82,52.55,52.79
12/14/2012,400,52.80,52.95,52.77,52.88
12/14/2012,500,52.89,52.89,52.80,52.80
12/14/2012,600,52.81,52.84,52.69,52.78
12/14/2012,700,52.79,52.95,52.78,52.88
12/14/2012,800,52.88,53.06,52.87,53.06
12/14/2012,900,53.05,53.07,52.99,53.04
12/14/2012,1000,53.06,53.17,53.00,53.09
12/14/2012,1100,53.09,53.17,53.04,53.17
12/14/2012,1200,53.17,53.21,53.10,53.19
12/14/2012,1300,53.19,53.27,53.07,53.10
12/14/2012,1400,53.08,53.19,52.99,53.04
12/14/2012,1500,53.04,53.11,52.94,52.99
12/14/2012,1600,52.98,53.19,52.95,53.19
12/14/2012,1700,53.17,53.53,52.99,53.44
12/14/2012,1800,53.45,53.49,53.32,53.39
12/14/2012,1900,53.39,53.51,53.37,53.46
12/14/2012,2000,53.47,53.52,53.39,53.44
12/14/2012,2020,53.44,53.47,53.37,53.40
12/17/2012,300,53.49,53.62,53.44,53.55
12/17/2012,400,53.54,53.60,53.49,53.50
12/17/2012,500,53.51,53.55,53.47,53.54
12/17/2012,600,53.54,53.54,53.49,53.52
12/17/2012,700,53.51,53.56,53.42,53.44
12/17/2012,800,53.42,53.42,53.32,53.41
12/17/2012,900,53.42,53.44,53.34,53.40
12/17/2012,1000,53.40,53.84,53.40,53.74
12/17/2012,1100,53.74,53.75,53.62,53.73
12/17/2012,1200,53.73,53.73,53.59,53.59
12/17/2012,1300,53.64,53.65,53.58,53.58
12/17/2012,1400,53.58,53.65,53.35,53.38
12/17/2012,1500,53.37,53.60,53.37,53.51
12/17/2012,1600,53.52,53.56,53.40,53.54
12/17/2012,1700,53.54,53.65,53.41,53.43
12/17/2012,1800,53.42,53.47,52.97,53.15
12/17/2012,1900,53.15,53.17,53.05,53.10
12/17/2012,2000,53.09,53.24,53.06,53.14
12/17/2012,2020,53.14,53.31,53.13,53.20
12/18/2012,300,53.27,53.48,53.21,53.29
12/18/2012,400,53.31,53.47,53.31,53.44
12/18/2012,500,53.46,53.56,53.45,53.48
12/18/2012,600,53.48,53.48,53.40,53.41
12/18/2012,700,53.41,53.44,53.28,53.28
12/18/2012,800,53.28,53.44,53.28,53.41
12/18/2012,900,53.41,53.46,53.39,53.39
12/18/2012,1000,53.39,53.41,53.36,53.39
12/18/2012,1100,53.39,53.42,53.24,53.26
12/18/2012,1200,53.26,53.26,52.92,53.01
12/18/2012,1300,52.99,53.11,52.97,53.00
12/18/2012,1400,53.00,53.19,52.99,53.18
12/18/2012,1500,53.18,53.18,53.01,53.01
12/18/2012,1600,53.01,53.02,52.76,52.81
12/18/2012,1700,52.80,52.89,52.71,52.73
12/18/2012,1800,52.73,52.86,52.66,52.81
12/18/2012,1900,52.79,52.93,52.65,52.67
12/18/2012,2000,52.66,52.86,52.60,52.77
12/18/2012,2020,52.78,52.84,52.77,52.80
12/19/2012,300,52.81,52.97,52.81,52.93
12/19/2012,400,52.92,52.98,52.79,52.81
12/19/2012,500,52.81,52.85,52.66,52.67
12/19/2012,600,52.68,52.69,52.65,52.65
12/19/2012,700,52.66,52.69,52.63,52.64
12/19/2012,800,52.66,52.91,52.65,52.84
12/19/2012,900,52.84,52.86,52.80,52.82
12/19/2012,1000,52.79,52.90,52.62,52.80
12/19/2012,1100,52.80,52.83,52.75,52.82
12/19/2012,1200,52.82,52.86,52.72,52.74
12/19/2012,1300,52.72,52.81,52.70,52.81
12/19/2012,1400,52.82,52.93,52.82,52.90
12/19/2012,1500,52.90,52.92,52.81,52.83
12/19/2012,1600,52.83,52.84,52.73,52.79
12/19/2012,1700,52.79,52.83,52.59,52.61
12/19/2012,1800,52.62,52.81,52.54,52.74
12/19/2012,1900,52.74,52.75,52.50,52.61
12/19/2012,2000,52.61,52.62,52.23,52.26
12/19/2012,2020,52.26,52.30,52.09,52.19
12/20/2012,300,52.07,52.24,51.89,51.92
12/20/2012,400,51.89,52.02,51.86,52.00
12/20/2012,500,51.95,52.22,51.95,52.17
12/20/2012,600,52.18,52.20,52.07,52.08
12/20/2012,700,52.08,52.18,52.08,52.14
12/20/2012,800,52.14,52.16,52.08,52.09
12/20/2012,900,52.12,52.12,51.89,51.89
12/20/2012,1000,51.90,51.93,51.77,51.83
12/20/2012,1100,51.82,51.84,51.72,51.80
12/20/2012,1200,51.79,51.85,51.71,51.76
12/20/2012,1300,51.74,52.00,51.71,51.72
12/20/2012,1400,51.73,51.76,51.66,51.74
12/20/2012,1500,51.72,51.76,51.40,51.53
12/20/2012,1600,51.53,51.57,51.02,51.44
12/20/2012,1700,51.40,51.66,51.29,51.60
12/20/2012,1800,51.59,51.60,51.36,51.41
12/20/2012,1900,51.41,51.52,51.31,51.47
12/20/2012,2000,51.47,51.49,51.29,51.29
12/20/2012,2020,51.28,51.40,51.19,51.40
12/21/2012,300,51.66,52.11,51.66,51.93
12/21/2012,400,51.93,52.03,51.90,52.03
12/21/2012,500,52.03,52.04,51.97,51.99
12/21/2012,600,51.99,51.99,51.96,51.96
12/21/2012,700,51.99,52.15,51.98,52.14
12/21/2012,800,52.15,52.39,52.15,52.28
12/21/2012,900,52.27,52.38,52.17,52.23
12/21/2012,1000,52.23,52.27,52.01,52.12
12/21/2012,1100,52.14,52.21,52.04,52.19
12/21/2012,1200,52.22,52.34,52.19,52.19
12/21/2012,1300,52.20,52.21,52.10,52.11
12/21/2012,1400,52.08,52.10,51.99,52.07
12/21/2012,1500,52.06,52.09,51.99,52.05
12/21/2012,1600,52.04,52.16,52.01,52.15
12/21/2012,1700,52.16,52.39,52.02,52.37
12/21/2012,1800,52.35,52.41,52.17,52.33
12/21/2012,1900,52.32,52.49,52.31,52.33
12/21/2012,2000,52.35,52.49,52.28,52.43
12/21/2012,2020,52.46,52.49,52.33,52.35
12/24/2012,300,52.31,52.55,52.31,52.55
12/24/2012,400,52.55,52.55,52.40,52.50
12/24/2012,500,52.47,52.47,52.42,52.46
12/24/2012,600,52.44,52.45,52.40,52.40
12/24/2012,700,52.45,52.47,52.45,52.47
12/24/2012,800,52.46,52.47,52.30,52.30
12/24/2012,900,52.22,52.29,52.19,52.27
12/24/2012,1000,52.27,52.27,52.05,52.06
12/24/2012,1100,52.04,52.19,52.00,52.10
12/24/2012,1200,52.08,52.17,52.08,52.14
12/24/2012,1300,52.18,52.25,52.16,52.18
12/24/2012,1400,52.21,52.31,52.20,52.24
12/24/2012,1500,52.15,52.25,52.15,52.19
12/24/2012,1600,52.22,52.28,52.22,52.26
12/24/2012,1700,52.25,52.29,52.15,52.25
12/24/2012,1800,52.25,52.31,52.19,52.26
12/24/2012,1900,52.26,52.47,52.24,52.43
12/26/2012,1700,52.56,52.59,52.15,52.17
12/26/2012,1800,52.16,52.17,51.94,51.94
12/26/2012,1900,51.94,51.99,51.87,51.95
12/26/2012,2000,51.95,51.97,51.87,51.97
12/26/2012,2020,51.95,51.97,51.91,51.92
12/27/2012,300,51.71,51.92,51.68,51.85
12/27/2012,400,51.84,51.98,51.73,51.98
12/27/2012,500,51.98,52.07,51.92,51.92
12/27/2012,600,51.94,51.98,51.92,51.92
12/27/2012,700,51.92,51.98,51.92,51.95
12/27/2012,800,51.95,52.14,51.92,52.13
12/27/2012,900,52.13,52.29,52.13,52.18
12/27/2012,1000,52.17,52.18,52.14,52.15
12/27/2012,1100,52.16,52.28,52.14,52.25
12/27/2012,1200,52.28,52.28,52.16,52.17
12/27/2012,1300,52.16,52.19,52.12,52.12
12/27/2012,1400,52.13,52.13,52.06,52.06
12/27/2012,1500,52.06,52.30,52.00,52.21
12/27/2012,1600,52.22,52.24,52.09,52.12
12/27/2012,1700,52.13,52.28,51.97,52.11
12/27/2012,1800,52.11,52.11,51.76,51.81
12/27/2012,1900,51.81,51.83,51.69,51.73
12/27/2012,2000,51.73,51.87,51.69,51.72
12/27/2012,2020,51.71,51.78,51.70,51.73
12/28/2012,300,52.09,52.23,52.06,52.23
12/28/2012,400,52.22,52.27,52.18,52.23
12/28/2012,500,52.23,52.25,52.21,52.24
12/28/2012,600,52.23,52.27,52.21,52.26
12/28/2012,700,52.27,52.27,52.03,52.04
12/28/2012,800,52.03,52.27,52.03,52.22
12/28/2012,900,52.22,52.34,52.21,52.34
12/28/2012,1000,52.34,52.44,52.29,52.41
12/28/2012,1100,52.41,52.41,52.19,52.27
12/28/2012,1200,52.27,52.29,52.21,52.27
12/28/2012,1300,52.27,52.29,52.22,52.26
12/28/2012,1400,52.26,52.30,52.24,52.29
12/28/2012,1500,52.29,52.49,52.09,52.49
12/28/2012,1600,52.49,52.50,52.12,52.23
12/28/2012,1700,52.23,52.46,52.17,52.41
12/28/2012,1800,52.41,52.50,52.30,52.47
12/28/2012,1900,52.46,52.48,52.32,52.38
12/28/2012,2000,52.38,52.52,52.24,52.45
12/28/2012,2020,52.44,52.46,52.34,52.43
12/31/2012,300,52.53,52.78,52.53,52.76
12/31/2012,400,52.75,52.77,52.62,52.65
12/31/2012,500,52.69,52.75,52.61,52.61
12/31/2012,600,52.61,52.63,52.53,52.58
12/31/2012,700,52.59,52.64,52.23,52.37
12/31/2012,800,52.41,52.47,52.11,52.24
12/31/2012,900,52.26,52.38,52.24,52.28
12/31/2012,1000,52.28,52.30,52.19,52.30
12/31/2012,1100,52.29,52.32,52.25,52.26
12/31/2012,1200,52.26,52.28,51.90,52.00
12/31/2012,1300,52.00,52.05,51.93,52.05
12/31/2012,1400,52.05,52.09,51.97,52.05
12/31/2012,1500,52.06,52.06,51.97,52.04
12/31/2012,1600,52.04,52.07,51.99,52.07
12/31/2012,1700,52.07,52.20,52.03,52.04
12/31/2012,1800,52.04,52.12,52.00,52.06
12/31/2012,1900,52.08,52.51,52.06,52.47
12/31/2012,2000,52.48,52.52,52.40,52.47
12/31/2012,2020,52.47,52.56,52.38,52.56
01/02/2013,1700,54.38,54.45,53.97,54.17
01/02/2013,1800,54.17,54.35,53.98,53.99
01/02/2013,1900,53.99,54.13,53.85,53.97
01/02/2013,2000,53.97,54.37,53.88,54.37
01/02/2013,2020,54.37,54.37,54.15,54.16
01/03/2013,300,54.33,54.33,54.19,54.19
01/03/2013,400,54.19,54.19,54.00,54.06
01/03/2013,500,54.07,54.17,54.03,54.12
01/03/2013,600,54.12,54.16,54.11,54.16
01/03/2013,700,54.17,54.22,54.13,54.18
01/03/2013,800,54.16,54.16,54.08,54.08
01/03/2013,900,54.11,54.13,54.09,54.13
01/03/2013,1000,54.12,54.13,54.06,54.06
01/03/2013,1100,54.06,54.11,54.04,54.04
01/03/2013,1200,54.05,54.06,53.83,53.88
01/03/2013,1300,53.87,54.05,53.79,53.94
01/03/2013,1400,53.91,54.03,53.88,53.95
01/03/2013,1500,53.94,54.03,53.93,53.97
01/03/2013,1600,53.98,54.00,53.74,53.75
01/03/2013,1700,53.75,54.08,53.75,53.95
01/03/2013,1800,53.95,54.05,53.90,53.93
01/03/2013,1900,53.93,53.98,53.88,53.90
01/03/2013,2000,53.90,53.96,53.75,53.75
01/03/2013,2020,53.77,53.80,53.67,53.71
01/04/2013,300,53.56,53.56,53.30,53.56
01/04/2013,400,53.55,53.77,53.55,53.77
01/04/2013,500,53.76,53.78,53.65,53.69
01/04/2013,600,53.69,53.87,53.67,53.78
01/04/2013,700,53.78,53.92,53.66,53.90
01/04/2013,800,53.91,53.92,53.77,53.88
01/04/2013,900,53.88,53.93,53.80,53.85
01/04/2013,1000,53.85,53.88,53.81,53.83
01/04/2013,1100,53.83,53.85,53.65,53.68
01/04/2013,1200,53.68,53.69,53.48,53.51
01/04/2013,1300,53.51,53.53,53.48,53.53
01/04/2013,1400,53.53,53.63,53.50,53.52
01/04/2013,1500,53.51,53.74,53.43,53.57
01/04/2013,1600,53.56,53.83,53.39,53.47
01/04/2013,1700,53.47,53.59,53.19,53.23
01/04/2013,1800,53.24,53.42,53.09,53.24
01/04/2013,1900,53.24,53.40,53.23,53.34
01/04/2013,2000,53.34,53.36,53.20,53.33
01/04/2013,2020,53.33,53.35,53.12,53.15
01/07/2013,300,53.00,53.65,52.98,53.35
01/07/2013,400,53.35,53.42,53.18,53.28
01/07/2013,500,53.28,53.32,53.21,53.27
01/07/2013,600,53.24,53.27,53.21,53.22
01/07/2013,700,53.20,53.30,53.10,53.13
01/07/2013,800,53.12,53.25,53.09,53.19
01/07/2013,900,53.17,53.24,53.15,53.16
01/07/2013,1000,53.16,53.32,53.11,53.12
01/07/2013,1100,53.14,53.21,53.09,53.10
01/07/2013,1200,53.10,53.12,52.98,52.99
01/07/2013,1300,52.99,53.13,52.99,53.08
01/07/2013,1400,53.07,53.08,52.99,53.04
01/07/2013,1500,53.05,53.28,53.04,53.12
01/07/2013,1600,53.13,53.33,53.13,53.25
01/07/2013,1700,53.25,53.30,53.13,53.13
01/07/2013,1800,53.13,53.19,53.01,53.01
01/07/2013,1900,53.01,53.37,52.84,53.36
01/07/2013,2000,53.36,53.41,53.27,53.33
01/07/2013,2020,53.34,53.36,53.21,53.29
01/08/2013,300,53.28,53.42,53.01,53.11
01/08/2013,400,53.11,53.19,53.04,53.17
01/08/2013,500,53.17,53.34,53.15,53.18
01/08/2013,600,53.23,53.26,53.14,53.21
01/08/2013,700,53.18,53.31,53.12,53.26
01/08/2013,800,53.26,53.31,53.09,53.11
01/08/2013,900,53.12,53.13,52.88,52.98
01/08/2013,1000,52.99,52.99,52.93,52.99
01/08/2013,1100,52.96,52.98,52.88,52.97
01/08/2013,1200,52.95,53.03,52.94,53.03
01/08/2013,1300,53.00,53.17,53.00,53.16
01/08/2013,1400,53.16,53.26,53.03,53.04
01/08/2013,1500,53.04,53.14,53.01,53.02
01/08/2013,1600,53.01,53.08,52.91,52.98
01/08/2013,1700,52.98,52.99,52.65,52.92
01/08/2013,1800,52.93,53.13,52.79,52.80
01/08/2013,1900,52.82,53.07,52.68,52.98
01/08/2013,2000,52.98,52.99,52.75,52.78
01/08/2013,2020,52.78,52.81,52.69,52.70
01/09/2013,300,52.74,52.83,52.64,52.72
01/09/2013,400,52.71,52.81,52.71,52.78
01/09/2013,500,52.78,52.82,52.77,52.78
01/09/2013,600,52.78,52.78,52.69,52.69
01/09/2013,700,52.71,52.81,52.67,52.76
01/09/2013,800,52.73,52.75,52.65,52.67
01/09/2013,900,52.67,52.72,52.65,52.71
01/09/2013,1000,52.71,52.80,52.68,52.77
01/09/2013,1100,52.76,52.78,52.67,52.72
01/09/2013,1200,52.73,52.83,52.71,52.80
01/09/2013,1300,52.80,52.91,52.80,52.89
01/09/2013,1400,52.89,52.90,52.81,52.81
01/09/2013,1500,52.83,52.83,52.73,52.76
01/09/2013,1600,52.77,52.88,52.75,52.83
01/09/2013,1700,52.86,52.94,52.73,52.79
01/09/2013,1800,52.79,52.87,52.70,52.86
01/09/2013,1900,52.86,52.87,52.71,52.74
01/09/2013,2000,52.74,52.79,52.70,52.78
01/09/2013,2020,52.77,52.88,52.77,52.88
01/10/2013,300,52.82,52.98,52.81,52.93
01/10/2013,400,52.94,53.02,52.93,53.01
01/10/2013,500,53.00,53.05,52.97,52.97
01/10/2013,600,52.97,52.97,52.73,52.79
01/10/2013,700,52.79,52.80,52.55,52.56
01/10/2013,800,52.56,52.56,52.45,52.49
01/10/2013,900,52.49,52.71,52.49,52.70
01/10/2013,1000,52.68,52.70,52.62,52.70
01/10/2013,1100,52.70,52.74,52.63,52.74
01/10/2013,1200,52.73,52.88,52.71,52.81
01/10/2013,1300,52.81,53.02,52.81,53.02
01/10/2013,1400,53.00,53.00,52.85,52.88
01/10/2013,1500,52.88,52.89,52.73,52.82
01/10/2013,1600,52.83,53.14,52.78,53.03
01/10/2013,1700,53.03,53.27,53.00,53.04
01/10/2013,1800,53.04,53.11,52.89,52.92
01/10/2013,1900,52.91,52.92,52.68,52.83
01/10/2013,2000,52.84,52.96,52.77,52.92
01/10/2013,2020,52.92,52.98,52.89,52.94
01/11/2013,300,52.86,52.86,52.60,52.68
01/11/2013,400,52.68,52.72,52.55,52.57
01/11/2013,500,52.56,52.65,52.52,52.60
01/11/2013,600,52.59,52.68,52.52,52.62
01/11/2013,700,52.63,52.83,52.62,52.68
01/11/2013,800,52.69,52.80,52.54,52.54
01/11/2013,900,52.53,52.56,52.45,52.55
01/11/2013,1000,52.55,52.61,52.43,52.47
01/11/2013,1100,52.47,52.65,52.46,52.56
01/11/2013,1200,52.56,52.58,52.51,52.56
01/11/2013,1300,52.56,52.68,52.54,52.66
01/11/2013,1400,52.65,52.77,52.63,52.68
01/11/2013,1500,52.69,52.76,52.61,52.66
01/11/2013,1600,52.66,52.69,52.54,52.62
01/11/2013,1700,52.62,52.78,52.26,52.32
01/11/2013,1800,52.33,52.76,52.20,52.31
01/11/2013,1900,52.32,52.72,52.23,52.51
01/11/2013,2000,52.52,52.67,52.33,52.53
01/11/2013,2020,52.54,52.68,52.47,52.61
01/14/2013,300,52.75,53.01,52.75,52.89
01/14/2013,400,52.88,52.94,52.86,52.86
01/14/2013,500,52.86,52.89,52.75,52.78
01/14/2013,600,52.79,52.82,52.77,52.80
01/14/2013,700,52.80,52.87,52.79,52.80
01/14/2013,800,52.81,52.92,52.79,52.84
01/14/2013,900,52.83,52.88,52.73,52.81
01/14/2013,1000,52.80,52.81,52.69,52.73
01/14/2013,1100,52.75,53.08,52.73,52.97
01/14/2013,1200,52.96,52.99,52.79,52.83
01/14/2013,1300,52.84,52.92,52.81,52.88
01/14/2013,1400,52.88,52.93,52.86,52.90
01/14/2013,1500,52.89,52.97,52.87,52.91
01/14/2013,1600,52.92,53.01,52.79,53.00
01/14/2013,1700,53.02,53.72,52.94,53.67
01/14/2013,1800,53.68,53.79,53.44,53.76
01/14/2013,1900,53.75,53.76,53.56,53.64
01/14/2013,2000,53.64,53.90,53.58,53.80
01/14/2013,2020,53.80,53.86,53.73,53.73
01/15/2013,300,53.62,53.81,53.56,53.68
01/15/2013,400,53.69,53.80,53.68,53.73
01/15/2013,500,53.73,53.75,53.67,53.75
01/15/2013,600,53.76,53.81,53.76,53.80
01/15/2013,700,53.80,53.80,53.53,53.57
01/15/2013,800,53.58,53.58,53.46,53.49
01/15/2013,900,53.50,53.57,53.48,53.53
01/15/2013,1000,53.56,53.64,53.50,53.59
01/15/2013,1100,53.60,53.66,53.55,53.63
01/15/2013,1200,53.63,53.67,53.52,53.52
01/15/2013,1300,53.53,53.95,53.45,53.85
01/15/2013,1400,53.85,54.03,53.61,53.99
01/15/2013,1500,53.99,54.17,53.94,54.03
01/15/2013,1600,54.02,54.05,53.78,53.90
01/15/2013,1700,53.90,54.09,53.85,54.03
01/15/2013,1800,54.04,54.26,54.02,54.12
01/15/2013,1900,54.13,54.33,53.95,54.04
01/15/2013,2000,54.04,54.10,53.86,53.94
01/15/2013,2020,53.95,53.97,53.81,53.88
01/16/2013,300,54.13,54.13,53.85,53.88
01/16/2013,400,53.88,53.98,53.87,53.97
01/16/2013,500,53.97,53.99,53.85,53.96
01/16/2013,600,53.97,53.98,53.95,53.97
01/16/2013,700,53.97,53.98,53.76,53.78
01/16/2013,800,53.78,53.94,53.78,53.93
01/16/2013,900,53.93,53.98,53.90,53.98
01/16/2013,1000,53.96,54.23,53.96,54.08
01/16/2013,1100,54.08,54.08,53.96,54.05
01/16/2013,1200,54.05,54.16,54.04,54.05
01/16/2013,1300,54.05,54.11,53.96,54.06
01/16/2013,1400,54.06,54.14,54.05,54.08
01/16/2013,1500,54.08,54.10,53.94,54.05
01/16/2013,1600,54.05,54.30,54.02,54.24
01/16/2013,1700,54.25,54.58,54.25,54.36
01/16/2013,1800,54.37,54.46,54.10,54.12
01/16/2013,1900,54.12,54.32,54.10,54.20
01/16/2013,2000,54.21,54.38,54.21,54.37
01/16/2013,2020,54.38,54.42,54.28,54.39
01/17/2013,300,54.38,54.40,54.25,54.28
01/17/2013,400,54.30,54.40,54.30,54.32
01/17/2013,500,54.31,54.33,54.12,54.18
01/17/2013,600,54.19,54.20,54.13,54.18
01/17/2013,700,54.20,54.29,54.16,54.18
01/17/2013,800,54.20,54.26,54.08,54.13
01/17/2013,900,54.12,54.14,54.03,54.09
01/17/2013,1000,54.07,54.10,54.01,54.01
01/17/2013,1100,54.00,54.15,54.00,54.07
01/17/2013,1200,54.07,54.14,54.05,54.13
01/17/2013,1300,54.13,54.21,54.07,54.09
01/17/2013,1400,54.07,54.15,54.05,54.13
01/17/2013,1500,54.12,54.38,54.11,54.27
01/17/2013,1600,54.26,54.30,54.14,54.22
01/17/2013,1700,54.21,54.29,54.08,54.21
01/17/2013,1800,54.21,54.34,54.08,54.14
01/17/2013,1900,54.13,54.46,54.05,54.43
01/17/2013,2000,54.42,54.63,54.42,54.55
01/17/2013,2020,54.55,54.57,54.39,54.49
01/18/2013,300,54.51,54.51,54.30,54.37
01/18/2013,400,54.38,54.44,54.33,54.39
01/18/2013,500,54.37,54.52,54.33,54.45
01/18/2013,600,54.47,54.52,54.44,54.44
01/18/2013,700,54.44,54.61,54.44,54.57
01/18/2013,800,54.57,54.62,54.41,54.59
01/18/2013,900,54.60,54.68,54.58,54.68
01/18/2013,1000,54.69,54.69,54.54,54.54
01/18/2013,1100,54.55,54.55,54.39,54.46
01/18/2013,1200,54.46,54.50,54.40,54.50
01/18/2013,1300,54.49,54.51,54.39,54.44
01/18/2013,1400,54.44,54.58,54.44,54.58
01/18/2013,1500,54.58,54.58,54.40,54.44
01/18/2013,1600,54.43,54.47,54.30,54.38
01/18/2013,1700,54.39,54.43,54.15,54.20
01/18/2013,1800,54.19,54.43,54.17,54.35
01/18/2013,1900,54.34,54.60,54.30,54.60
01/18/2013,2000,54.59,54.72,54.53,54.65
01/18/2013,2020,54.65,54.70,54.60,54.60
01/22/2013,300,55.06,55.34,55.02,55.14
01/22/2013,400,55.15,55.16,55.10,55.14
01/22/2013,500,55.14,55.21,55.13,55.21
01/22/2013,600,55.22,55.22,55.20,55.20
01/22/2013,700,55.22,55.23,55.13,55.21
01/22/2013,800,55.22,55.24,55.12,55.22
01/22/2013,900,55.24,55.26,55.22,55.23
01/22/2013,1000,55.23,55.63,55.23,55.58
01/22/2013,1100,55.60,55.62,55.43,55.53
01/22/2013,1200,55.54,55.54,55.44,55.51
01/22/2013,1300,55.49,55.55,55.47,55.47
01/22/2013,1400,55.47,55.54,55.44,55.46
01/22/2013,1500,55.47,55.52,55.23,55.31
01/22/2013,1600,55.32,55.50,55.32,55.46
01/22/2013,1700,55.46,55.48,55.23,55.39
01/22/2013,1800,55.40,55.48,55.28,55.47
01/22/2013,1900,55.47,55.59,55.47,55.53
01/22/2013,2000,55.54,55.71,55.51,55.69
01/22/2013,2020,55.70,55.75,55.64,55.64
01/23/2013,300,55.54,55.55,55.35,55.37
01/23/2013,400,55.36,55.41,55.29,55.31
01/23/2013,500,55.31,55.37,55.29,55.35
01/23/2013,600,55.39,55.50,55.34,55.46
01/23/2013,700,55.50,55.53,55.45,55.49
01/23/2013,800,55.49,55.57,55.46,55.55
01/23/2013,900,55.56,55.63,55.51,55.60
01/23/2013,1000,55.58,55.68,55.58,55.64
01/23/2013,1100,55.64,55.69,55.63,55.63
01/23/2013,1200,55.63,55.63,55.47,55.56
01/23/2013,1300,55.56,55.61,55.51,55.56
01/23/2013,1400,55.57,55.57,55.50,55.54
01/23/2013,1500,55.54,55.55,55.34,55.36
01/23/2013,1600,55.36,55.37,55.26,55.28
01/23/2013,1700,55.28,55.63,55.26,55.37
01/23/2013,1800,55.37,55.40,55.28,55.38
01/23/2013,1900,55.37,55.48,55.18,55.22
01/23/2013,2000,55.22,55.27,55.16,55.20
01/23/2013,2020,55.21,55.22,55.15,55.20
01/24/2013,300,55.02,55.04,54.88,54.89
01/24/2013,400,54.89,54.92,54.88,54.90
01/24/2013,500,54.92,54.92,54.85,54.92
01/24/2013,600,54.91,54.92,54.87,54.88
01/24/2013,700,54.88,54.92,54.78,54.85
01/24/2013,800,54.83,54.83,54.73,54.76
01/24/2013,900,54.75,54.81,54.73,54.78
01/24/2013,1000,54.77,54.81,54.74,54.79
01/24/2013,1100,54.79,54.88,54.77,54.81
01/24/2013,1200,54.83,54.83,54.76,54.76
01/24/2013,1300,54.79,54.83,54.75,54.77
01/24/2013,1400,54.77,54.79,54.73,54.74
01/24/2013,1500,54.73,54.76,54.58,54.74
01/24/2013,1600,54.75,54.95,54.66,54.72
01/24/2013,1700,54.74,54.89,54.65,54.82
01/24/2013,1800,54.85,55.03,54.81,54.98
01/24/2013,1900,54.98,55.04,54.89,54.96
01/24/2013,2000,54.95,55.01,54.94,54.95
01/24/2013,2020,54.96,54.98,54.84,54.84
01/25/2013,300,55.26,55.29,55.19,55.25
01/25/2013,400,55.24,55.28,55.15,55.15
01/25/2013,500,55.14,55.17,55.09,55.17
01/25/2013,600,55.19,55.25,55.16,55.22
01/25/2013,700,55.24,55.25,55.19,55.21
01/25/2013,800,55.20,55.26,55.17,55.22
01/25/2013,900,55.23,55.45,55.22,55.31
01/25/2013,1000,55.31,55.34,55.11,55.17
01/25/2013,1100,55.17,55.25,55.02,55.03
01/25/2013,1200,55.04,55.14,55.04,55.07
01/25/2013,1300,55.06,55.07,54.93,54.99
01/25/2013,1400,54.99,55.02,54.97,55.01
01/25/2013,1500,55.01,55.02,54.89,54.95
01/25/2013,1600,54.98,55.07,54.95,55.07
01/25/2013,1700,55.06,55.18,54.95,55.16
01/25/2013,1800,55.16,55.33,55.08,55.14
01/25/2013,1900,55.14,55.25,55.11,55.19
01/25/2013,2000,55.20,55.37,55.11,55.28
01/25/2013,2020,55.28,55.31,55.25,55.27
01/28/2013,300,55.30,55.35,55.21,55.29
01/28/2013,400,55.30,55.31,55.19,55.21
01/28/2013,500,55.22,55.23,55.10,55.15
01/28/2013,600,55.17,55.18,55.09,55.15
01/28/2013,700,55.15,55.22,55.13,55.19
01/28/2013,800,55.20,55.27,55.20,55.27
01/28/2013,900,55.26,55.35,55.18,55.23
01/28/2013,1000,55.22,55.37,55.20,55.24
01/28/2013,1100,55.24,55.33,55.24,55.28
01/28/2013,1200,55.32,55.33,55.27,55.29
01/28/2013,1300,55.28,55.29,55.09,55.16
01/28/2013,1400,55.16,55.28,55.15,55.24
01/28/2013,1500,55.25,55.26,55.03,55.22
01/28/2013,1600,55.24,55.26,55.10,55.13
01/28/2013,1700,55.14,55.23,55.03,55.07
01/28/2013,1800,55.08,55.08,54.80,54.94
01/28/2013,1900,54.93,54.98,54.88,54.94
01/28/2013,2000,54.95,55.03,54.93,54.94
01/28/2013,2020,54.94,55.05,54.91,54.94
01/29/2013,300,55.04,55.04,54.90,54.92
01/29/2013,400,54.92,55.00,54.85,54.94
01/29/2013,500,54.90,54.95,54.83,54.90
01/29/2013,600,54.91,55.03,54.90,55.03
01/29/2013,700,55.03,55.09,54.98,55.01
01/29/2013,800,55.02,55.06,54.95,54.99
01/29/2013,900,54.97,54.99,54.91,54.98
01/29/2013,1000,54.98,55.05,54.96,55.02
01/29/2013,1100,55.03,55.04,54.99,55.02
01/29/2013,1200,55.02,55.02,54.88,54.90
01/29/2013,1300,54.89,55.03,54.88,54.94
01/29/2013,1400,54.97,55.03,54.96,54.98
01/29/2013,1500,55.00,55.33,55.00,55.18
01/29/2013,1600,55.17,55.26,55.12,55.25
01/29/2013,1700,55.25,55.29,55.13,55.14
01/29/2013,1800,55.14,55.18,55.06,55.10
01/29/2013,1900,55.11,55.12,54.89,54.92
01/29/2013,2000,54.93,55.00,54.91,54.93
01/29/2013,2020,54.92,54.94,54.88,54.92
01/30/2013,300,54.70,54.96,54.69,54.92
01/30/2013,400,54.93,54.97,54.84,54.95
01/30/2013,500,54.95,54.97,54.89,54.90
01/30/2013,600,54.92,54.95,54.89,54.94
01/30/2013,700,54.93,55.00,54.85,54.97
01/30/2013,800,54.97,55.11,54.93,55.00
01/30/2013,900,55.00,55.01,54.92,54.95
01/30/2013,1000,54.97,55.01,54.94,54.96
01/30/2013,1100,54.98,55.00,54.91,54.98
01/30/2013,1200,54.98,55.30,54.96,55.24
01/30/2013,1300,55.24,55.30,55.18,55.18
01/30/2013,1400,55.18,55.28,55.14,55.17
01/30/2013,1500,55.18,55.22,55.12,55.15
01/30/2013,1600,55.16,55.32,55.16,55.25
01/30/2013,1700,55.25,55.43,55.18,55.32
01/30/2013,1800,55.32,55.53,55.29,55.48
01/30/2013,1900,55.48,55.71,55.43,55.66
01/30/2013,2000,55.66,55.79,55.60,55.70
01/30/2013,2020,55.70,55.74,55.53,55.55
01/31/2013,300,55.71,55.71,55.51,55.52
01/31/2013,400,55.51,55.55,55.49,55.53
01/31/2013,500,55.54,55.65,55.49,55.63
01/31/2013,600,55.63,55.72,55.60,55.61
01/31/2013,700,55.63,55.69,55.57,55.66
01/31/2013,800,55.66,55.71,55.58,55.67
01/31/2013,900,55.69,55.84,55.67,55.80
01/31/2013,1000,55.78,55.90,55.59,55.66
01/31/2013,1100,55.67,55.69,55.53,55.60
01/31/2013,1200,55.58,55.66,55.57,55.59
01/31/2013,1300,55.62,55.62,55.54,55.56
01/31/2013,1400,55.57,55.68,55.55,55.60
01/31/2013,1500,55.59,55.62,55.30,55.40
01/31/2013,1600,55.40,55.48,55.28,55.35
01/31/2013,1700,55.36,55.40,55.18,55.23
01/31/2013,1800,55.22,55.47,55.16,55.46
01/31/2013,1900,55.46,55.62,55.45,55.60
01/31/2013,2000,55.61,55.77,55.56,55.75
01/31/2013,2020,55.75,55.82,55.69,55.71
02/01/2013,300,56.00,56.00,55.72,55.86
02/01/2013,400,55.84,55.90,55.76,55.84
02/01/2013,500,55.85,55.89,55.85,55.87
02/01/2013,600,55.87,55.94,55.86,55.90
02/01/2013,700,55.89,56.05,55.87,56.03
02/01/2013,800,56.04,56.14,55.98,56.11
02/01/2013,900,56.12,56.13,56.06,56.10
02/01/2013,1000,56.10,56.28,56.08,56.19
02/01/2013,1100,56.19,56.27,56.11,56.18
02/01/2013,1200,56.19,56.57,56.19,56.56
02/01/2013,1300,56.54,56.54,56.39,56.45
02/01/2013,1400,56.43,56.48,56.38,56.40
02/01/2013,1500,56.40,56.42,56.23,56.25
02/01/2013,1600,56.25,56.44,56.23,56.39
02/01/2013,1700,56.40,56.57,56.28,56.38
02/01/2013,1800,56.39,56.65,56.38,56.51
02/01/2013,1900,56.51,56.52,56.22,56.24
02/01/2013,2000,56.24,56.42,56.16,56.22
02/01/2013,2020,56.24,56.33,56.24,56.26
02/04/2013,300,56.27,56.41,56.18,56.36
02/04/2013,400,56.35,56.48,56.33,56.45
02/04/2013,500,56.47,56.48,56.37,56.43
02/04/2013,600,56.43,56.46,56.43,56.44
02/04/2013,700,56.44,56.47,56.41,56.45
02/04/2013,800,56.44,56.44,56.33,56.34
02/04/2013,900,56.34,56.34,56.25,56.26
02/04/2013,1000,56.26,56.43,56.25,56.42
02/04/2013,1100,56.43,56.62,56.39,56.45
02/04/2013,1200,56.46,56.51,56.43,56.45
02/04/2013,1300,56.46,56.54,56.38,56.43
02/04/2013,1400,56.43,56.55,56.43,56.55
02/04/2013,1500,56.55,56.55,56.42,56.51
02/04/2013,1600,56.52,56.56,56.47,56.50
02/04/2013,1700,56.50,56.62,56.38,56.40
02/04/2013,1800,56.40,56.47,56.18,56.20
02/04/2013,1900,56.20,56.28,56.17,56.19
02/04/2013,2000,56.19,56.27,56.16,56.25
02/04/2013,2020,56.25,56.27,56.24,56.25
02/05/2013,300,56.19,56.22,56.05,56.06
02/05/2013,400,56.06,56.09,55.97,56.05
02/05/2013,500,56.04,56.13,56.03,56.08
02/05/2013,600,56.09,56.12,56.07,56.12
02/05/2013,700,56.11,56.20,55.95,55.98
02/05/2013,800,55.99,56.06,55.92,55.93
02/05/2013,900,55.95,56.03,55.94,55.96
02/05/2013,1000,55.95,56.04,55.94,56.02
02/05/2013,1100,56.03,56.14,56.01,56.12
02/05/2013,1200,56.12,56.13,56.09,56.09
02/05/2013,1300,56.09,56.17,56.08,56.17
02/05/2013,1400,56.17,56.18,56.08,56.13
02/05/2013,1500,56.13,56.15,55.85,55.85
02/05/2013,1600,55.86,55.94,55.76,55.92
02/05/2013,1700,55.90,56.06,55.84,56.02
02/05/2013,1800,56.03,56.16,55.83,56.12
02/05/2013,1900,56.12,56.17,56.01,56.07
02/05/2013,2000,56.07,56.08,55.98,56.08
02/05/2013,2020,56.08,56.11,55.95,55.97
02/06/2013,300,55.99,56.04,55.85,55.90
02/06/2013,400,55.89,55.94,55.79,55.79
02/06/2013,500,55.79,55.83,55.76,55.83
02/06/2013,600,55.82,55.93,55.80,55.89
02/06/2013,700,55.86,55.87,55.78,55.83
02/06/2013,800,55.82,55.83,55.71,55.74
02/06/2013,900,55.76,55.83,55.68,55.77
02/06/2013,1000,55.77,55.83,55.71,55.77
02/06/2013,1100,55.76,55.78,55.61,55.73
02/06/2013,1200,55.72,55.73,55.55,55.64
02/06/2013,1300,55.64,55.72,55.56,55.60
02/06/2013,1400,55.60,55.73,55.59,55.60
02/06/2013,1500,55.61,55.65,55.58,55.65
02/06/2013,1600,55.64,55.73,55.60,55.65
02/06/2013,1700,55.66,55.77,55.60,55.70
02/06/2013,1800,55.70,55.77,55.55,55.77
02/06/2013,1900,55.77,55.77,55.65,55.73
02/06/2013,2000,55.73,55.79,55.66,55.74
02/06/2013,2020,55.75,55.81,55.75,55.77
02/07/2013,300,55.55,55.56,55.32,55.38
02/07/2013,400,55.38,55.38,55.24,55.31
02/07/2013,500,55.30,55.38,55.27,55.35
02/07/2013,600,55.33,55.40,55.31,55.40
02/07/2013,700,55.38,55.46,55.34,55.34
02/07/2013,800,55.36,55.36,55.24,55.26
02/07/2013,900,55.30,55.37,55.21,55.24
02/07/2013,1000,55.23,55.36,55.23,55.31
02/07/2013,1100,55.30,55.37,55.29,55.29
02/07/2013,1200,55.29,55.38,55.28,55.38
02/07/2013,1300,55.38,55.51,55.36,55.50
02/07/2013,1400,55.50,55.53,55.43,55.43
02/07/2013,1500,55.43,55.67,55.43,55.55
02/07/2013,1600,55.55,55.62,55.41,55.41
02/07/2013,1700,55.40,55.48,55.09,55.12
02/07/2013,1800,55.12,55.18,54.99,55.11
02/07/2013,1900,55.11,55.20,55.05,55.09
02/07/2013,2000,55.08,55.12,54.89,54.97
02/07/2013,2020,54.97,55.00,54.93,54.99
02/08/2013,300,55.16,55.27,55.10,55.15
02/08/2013,400,55.15,55.16,55.06,55.09
02/08/2013,500,55.06,55.11,55.03,55.05
02/08/2013,600,55.05,55.07,54.97,54.97
02/08/2013,700,54.97,54.99,54.93,54.97
02/08/2013,800,54.96,54.96,54.89,54.90
02/08/2013,900,54.90,54.94,54.86,54.86
02/08/2013,1000,54.86,54.88,54.86,54.88
02/08/2013,1100,54.88,54.89,54.83,54.84
02/08/2013,1200,54.85,54.89,54.83,54.88
02/08/2013,1300,54.87,54.93,54.85,54.88
02/08/2013,1400,54.89,54.93,54.86,54.91
02/08/2013,1500,54.91,54.94,54.86,54.90
02/08/2013,1600,54.90,55.01,54.81,54.88
02/08/2013,1700,54.89,55.03,54.85,54.90
02/08/2013,1800,54.91,54.95,54.79,54.87
02/08/2013,1900,54.88,54.95,54.51,54.51
02/08/2013,2000,54.51,54.62,54.24,54.25
02/08/2013,2020,54.24,54.48,54.02,54.43
02/11/2013,300,54.20,54.26,54.15,54.20
02/11/2013,400,54.21,54.24,54.15,54.18
02/11/2013,500,54.16,54.19,54.09,54.09
02/11/2013,600,54.09,54.13,54.07,54.13
02/11/2013,700,54.13,54.20,54.13,54.15
02/11/2013,800,54.16,54.16,53.85,53.89
02/11/2013,900,53.92,54.07,53.92,54.07
02/11/2013,1000,54.07,54.18,54.02,54.14
02/11/2013,1100,54.14,54.20,54.07,54.18
02/11/2013,1200,54.18,54.24,54.10,54.11
02/11/2013,1300,54.12,54.12,53.98,54.03
02/11/2013,1400,54.01,54.23,54.01,54.23
02/11/2013,1500,54.24,54.35,54.19,54.28
02/11/2013,1600,54.28,54.29,54.09,54.15
02/11/2013,1700,54.15,54.33,54.04,54.28
02/11/2013,1800,54.28,54.37,54.15,54.24
02/11/2013,1900,54.22,54.22,54.04,54.07
02/11/2013,2000,54.09,54.24,54.04,54.24
02/11/2013,2020,54.24,54.51,54.24,54.50
02/12/2013,300,54.43,54.53,54.43,54.50
02/12/2013,400,54.50,54.55,54.48,54.52
02/12/2013,500,54.48,54.50,54.32,54.45
02/12/2013,600,54.45,54.47,54.33,54.42
02/12/2013,700,54.41,54.44,54.39,54.40
02/12/2013,800,54.37,54.41,54.34,54.41
02/12/2013,900,54.41,54.42,54.36,54.39
02/12/2013,1000,54.37,54.39,54.32,54.35
02/12/2013,1100,54.35,54.37,54.31,54.31
02/12/2013,1200,54.31,54.49,54.31,54.48
02/12/2013,1300,54.48,54.54,54.40,54.51
02/12/2013,1400,54.51,54.54,54.39,54.41
02/12/2013,1500,54.39,54.46,54.33,54.33
02/12/2013,1600,54.33,54.35,54.11,54.13
02/12/2013,1700,54.13,54.25,53.95,54.10
02/12/2013,1800,54.09,54.16,54.04,54.06
02/12/2013,1900,54.07,54.14,53.99,54.02
02/12/2013,2000,54.02,54.32,54.01,54.19
02/12/2013,2020,54.19,54.31,54.18,54.25
02/13/2013,300,54.30,54.35,54.27,54.32
02/13/2013,400,54.31,54.34,54.31,54.33
02/13/2013,500,54.33,54.34,54.28,54.28
02/13/2013,600,54.29,54.31,54.22,54.28
02/13/2013,700,54.24,54.25,54.08,54.08
02/13/2013,800,54.08,54.08,53.98,53.99
02/13/2013,900,53.99,54.09,53.98,54.08
02/13/2013,1000,54.07,54.07,53.90,53.97
02/13/2013,1100,53.97,53.97,53.90,53.90
02/13/2013,1200,53.90,53.92,53.78,53.83
02/13/2013,1300,53.82,53.92,53.64,53.90
02/13/2013,1400,53.91,53.91,53.70,53.79
02/13/2013,1500,53.79,54.01,53.79,53.99
02/13/2013,1600,53.98,54.03,53.95,54.03
02/13/2013,1700,54.02,54.37,53.94,54.30
02/13/2013,1800,54.30,54.31,54.18,54.27
02/13/2013,1900,54.28,54.87,54.24,54.72
02/13/2013,2000,54.73,54.77,54.63,54.68
02/13/2013,2020,54.69,54.71,54.65,54.66
02/14/2013,300,54.81,54.81,54.68,54.68
02/14/2013,400,54.68,54.73,54.66,54.69
02/14/2013,500,54.70,54.70,54.49,54.49
02/14/2013,600,54.50,54.65,54.45,54.49
02/14/2013,700,54.48,54.61,54.48,54.48
02/14/2013,800,54.50,54.64,54.49,54.59
02/14/2013,900,54.59,54.63,54.50,54.56
02/14/2013,1000,54.53,54.60,54.50,54.52
02/14/2013,1100,54.51,54.63,54.49,54.59
02/14/2013,1200,54.57,54.59,54.50,54.50
02/14/2013,1300,54.50,54.53,54.40,54.46
02/14/2013,1400,54.46,54.62,54.43,54.59
02/14/2013,1500,54.59,54.63,54.25,54.36
02/14/2013,1600,54.35,54.44,54.21,54.34
02/14/2013,1700,54.33,54.77,54.29,54.42
02/14/2013,1800,54.42,54.80,54.39,54.76
02/14/2013,1900,54.76,54.76,54.60,54.60
02/14/2013,2000,54.60,54.73,54.51,54.68
02/14/2013,2020,54.68,54.74,54.68,54.68
02/15/2013,300,55.01,55.01,54.81,54.81
02/15/2013,400,54.81,54.82,54.63,54.64
02/15/2013,500,54.66,54.75,54.66,54.73
02/15/2013,600,54.75,54.75,54.73,54.73
02/15/2013,700,54.75,54.76,54.74,54.74
02/15/2013,800,54.75,54.79,54.73,54.77
02/15/2013,900,54.78,54.87,54.74,54.87
02/15/2013,1000,54.87,54.92,54.83,54.84
02/15/2013,1100,54.84,54.84,54.75,54.79
02/15/2013,1200,54.80,54.91,54.80,54.84
02/15/2013,1300,54.85,54.96,54.83,54.87
02/15/2013,1400,54.88,54.94,54.82,54.90
02/15/2013,1500,54.90,55.01,54.90,54.91
02/15/2013,1600,54.91,54.95,54.69,54.73
02/15/2013,1700,54.76,54.83,54.60,54.81
02/15/2013,1800,54.82,54.97,54.76,54.78
02/15/2013,1900,54.76,54.77,54.52,54.61
02/15/2013,2000,54.59,54.80,54.57,54.75
02/15/2013,2020,54.75,54.78,54.66,54.77
02/19/2013,300,54.72,55.16,54.71,54.96
02/19/2013,400,54.98,55.11,54.98,55.01
02/19/2013,500,55.01,55.04,54.94,55.00
02/19/2013,600,54.99,55.06,54.97,55.03
02/19/2013,700,55.04,55.08,54.97,55.03
02/19/2013,800,55.03,55.09,54.99,55.07
02/19/2013,900,55.08,55.14,55.07,55.13
02/19/2013,1000,55.13,55.18,55.10,55.14
02/19/2013,1100,55.15,55.23,55.13,55.22
02/19/2013,1200,55.22,55.23,55.12,55.15
02/19/2013,1300,55.14,55.19,55.07,55.12
02/19/2013,1400,55.13,55.15,54.99,54.99
02/19/2013,1500,55.00,55.05,54.86,54.93
02/19/2013,1600,54.93,55.17,54.93,55.14
02/19/2013,1700,55.14,55.40,55.05,55.23
02/19/2013,1800,55.23,55.35,55.11,55.34
02/19/2013,1900,55.32,55.63,55.30,55.55
02/19/2013,2000,55.56,55.70,55.44,55.46
02/19/2013,2020,55.45,55.63,55.41,55.58
02/20/2013,300,55.50,55.56,55.44,55.47
02/20/2013,400,55.47,55.63,55.45,55.63
02/20/2013,500,55.63,55.68,55.57,55.60
02/20/2013,600,55.59,55.59,55.50,55.58
02/20/2013,700,55.58,55.58,55.48,55.49
02/20/2013,800,55.50,55.57,55.47,55.52
02/20/2013,900,55.54,55.66,55.54,55.64
02/20/2013,1000,55.62,55.80,55.59,55.77
02/20/2013,1100,55.76,55.85,55.63,55.73
02/20/2013,1200,55.73,55.73,55.65,55.66
02/20/2013,1300,55.66,55.70,55.64,55.64
02/20/2013,1400,55.64,55.66,55.61,55.66
02/20/2013,1500,55.66,55.87,55.59,55.73
02/20/2013,1600,55.72,55.73,55.46,55.56
02/20/2013,1700,55.55,55.55,55.20,55.23
02/20/2013,1800,55.23,55.48,55.14,55.46
02/20/2013,1900,55.46,55.64,55.33,55.46
02/20/2013,2000,55.46,55.63,55.32,55.43
02/20/2013,2020,55.42,55.49,55.29,55.29
02/21/2013,300,54.94,55.00,54.75,54.75
02/21/2013,400,54.75,54.93,54.75,54.81
02/21/2013,500,54.81,54.84,54.75,54.82
02/21/2013,600,54.82,54.87,54.75,54.77
02/21/2013,700,54.77,54.83,54.62,54.68
02/21/2013,800,54.68,54.85,54.68,54.78
02/21/2013,900,54.80,54.93,54.79,54.90
02/21/2013,1000,54.90,54.97,54.83,54.85
02/21/2013,1100,54.83,54.90,54.82,54.83
02/21/2013,1200,54.84,54.86,54.67,54.68
02/21/2013,1300,54.67,54.75,54.58,54.68
02/21/2013,1400,54.68,54.83,54.68,54.74
02/21/2013,1500,54.71,54.96,54.70,54.83
02/21/2013,1600,54.83,54.89,54.61,54.61
02/21/2013,1700,54.61,54.86,54.57,54.61
02/21/2013,1800,54.60,54.73,54.29,54.51
02/21/2013,1900,54.52,54.64,54.41,54.64
02/21/2013,2000,54.64,54.67,54.46,54.55
02/21/2013,2020,54.54,54.58,54.46,54.47
02/22/2013,300,54.39,54.58,54.33,54.50
02/22/2013,400,54.50,54.52,54.41,54.48
02/22/2013,500,54.46,54.77,54.46,54.75
02/22/2013,600,54.75,54.77,54.65,54.68
02/22/2013,700,54.69,54.87,54.68,54.84
02/22/2013,800,54.85,54.87,54.68,54.68
02/22/2013,900,54.68,54.84,54.59,54.84
02/22/2013,1000,54.80,54.81,54.68,54.72
02/22/2013,1100,54.72,54.76,54.63,54.66
02/22/2013,1200,54.66,54.69,54.48,54.50
02/22/2013,1300,54.51,54.55,54.51,54.55
02/22/2013,1400,54.52,54.56,54.48,54.48
02/22/2013,1500,54.46,54.46,54.32,54.38
02/22/2013,1600,54.40,54.52,54.31,54.39
02/22/2013,1700,54.35,54.39,54.11,54.18
02/22/2013,1800,54.17,54.17,53.59,53.72
02/22/2013,1900,53.73,53.81,53.45,53.66
02/22/2013,2000,53.66,53.69,53.48,53.53
02/22/2013,2020,53.54,53.74,53.47,53.72
02/25/2013,300,53.28,53.45,53.09,53.19
02/25/2013,400,53.15,53.20,53.08,53.10
02/25/2013,500,53.10,53.15,53.09,53.14
02/25/2013,600,53.11,53.15,53.11,53.14
02/25/2013,700,53.11,53.18,53.11,53.18
02/25/2013,800,53.18,53.33,52.92,52.96
02/25/2013,900,52.97,53.08,52.94,53.06
02/25/2013,1000,53.10,53.27,53.08,53.24
02/25/2013,1100,53.23,53.28,52.84,53.08
02/25/2013,1200,53.08,53.38,53.08,53.37
02/25/2013,1300,53.37,53.40,53.09,53.22
02/25/2013,1400,53.24,53.24,53.10,53.10
02/25/2013,1500,53.10,53.11,52.99,53.06
02/25/2013,1600,53.06,53.12,52.83,52.93
02/25/2013,1700,52.94,52.99,52.72,52.77
02/25/2013,1800,52.75,52.80,52.44,52.79
02/25/2013,1900,52.78,52.98,52.72,52.80
02/25/2013,2000,52.81,52.94,52.76,52.94
02/25/2013,2020,52.94,53.04,52.92,52.98
02/26/2013,300,53.03,53.21,52.99,53.00
02/26/2013,400,53.00,53.05,52.97,53.00
02/26/2013,500,53.00,53.00,52.85,52.86
02/26/2013,600,52.84,52.84,52.66,52.69
02/26/2013,700,52.66,52.67,52.54,52.60
02/26/2013,800,52.60,52.63,52.42,52.45
02/26/2013,900,52.45,52.53,52.42,52.46
02/26/2013,1000,52.46,52.54,52.45,52.51
02/26/2013,1100,52.50,52.54,52.40,52.50
02/26/2013,1200,52.51,52.67,52.51,52.63
02/26/2013,1300,52.63,52.78,52.58,52.61
02/26/2013,1400,52.59,52.65,52.56,52.60
02/26/2013,1500,52.58,52.73,52.52,52.65
02/26/2013,1600,52.66,52.81,52.58,52.62
02/26/2013,1700,52.61,52.95,52.57,52.65
02/26/2013,1800,52.65,52.71,52.38,52.40
02/26/2013,1900,52.40,52.53,52.09,52.16
02/26/2013,2000,52.15,52.20,52.06,52.06
02/26/2013,2020,52.07,52.26,52.03,52.23
02/27/2013,300,52.22,52.24,52.02,52.06
02/27/2013,400,52.07,52.13,52.00,52.10
02/27/2013,500,52.09,52.18,52.07,52.16
02/27/2013,600,52.16,52.19,52.10,52.10
02/27/2013,700,52.10,52.28,52.10,52.24
02/27/2013,800,52.23,52.28,52.16,52.28
02/27/2013,900,52.28,52.38,52.26,52.34
02/27/2013,1000,52.35,52.38,52.27,52.35
02/27/2013,1100,52.35,52.38,52.24,52.27
02/27/2013,1200,52.27,52.32,52.23,52.31
02/27/2013,1300,52.32,52.40,52.31,52.38
02/27/2013,1400,52.38,52.55,52.34,52.50
02/27/2013,1500,52.49,52.49,52.40,52.47
02/27/2013,1600,52.47,52.61,52.31,52.39
02/27/2013,1700,52.39,52.46,52.07,52.12
02/27/2013,1800,52.11,52.17,51.98,52.13
02/27/2013,1900,52.12,52.55,52.06,52.54
02/27/2013,2000,52.54,52.61,52.36,52.53
02/27/2013,2020,52.54,52.55,52.42,52.44
02/28/2013,300,52.46,52.48,52.31,52.38
02/28/2013,400,52.35,52.43,52.25,52.25
02/28/2013,500,52.24,52.32,52.12,52.23
02/28/2013,600,52.22,52.28,52.21,52.22
02/28/2013,700,52.24,52.31,52.14,52.14
02/28/2013,800,52.15,52.16,52.06,52.09
02/28/2013,900,52.10,52.15,51.99,52.07
02/28/2013,1000,52.07,52.23,52.07,52.23
02/28/2013,1100,52.19,52.26,52.18,52.21
02/28/2013,1200,52.21,52.36,52.20,52.26
02/28/2013,1300,52.24,52.33,52.21,52.21
02/28/2013,1400,52.20,52.31,52.11,52.25
02/28/2013,1500,52.25,52.46,52.19,52.38
02/28/2013,1600,52.39,52.46,52.27,52.42
02/28/2013,1700,52.43,52.58,52.40,52.42
02/28/2013,1800,52.42,52.44,52.14,52.21
02/28/2013,1900,52.20,52.29,52.14,52.14
02/28/2013,2000,52.14,52.19,52.06,52.07
02/28/2013,2020,52.08,52.08,52.02,52.04
03/01/2013,300,51.85,51.94,51.77,51.92
03/01/2013,400,51.91,52.01,51.87,51.88
03/01/2013,500,51.89,51.89,51.80,51.81
03/01/2013,600,51.84,51.89,51.84,51.89
03/01/2013,700,51.87,51.87,51.80,51.82
03/01/2013,800,51.83,52.00,51.82,52.00
03/01/2013,900,52.00,52.25,51.96,52.17
03/01/2013,1000,52.13,52.16,52.02,52.11
03/01/2013,1100,52.12,52.13,51.74,51.74
03/01/2013,1200,51.74,51.76,51.56,51.57
03/01/2013,1300,51.58,51.73,51.54,51.60
03/01/2013,1400,51.61,51.61,51.52,51.56
03/01/2013,1500,51.56,51.70,51.55,51.61
03/01/2013,1600,51.60,51.62,51.38,51.42
03/01/2013,1700,51.44,51.67,51.40,51.63
03/01/2013,1800,51.63,51.67,51.44,51.57
03/01/2013,1900,51.57,51.66,51.50,51.60
03/01/2013,2000,51.61,52.01,51.50,52.00
03/01/2013,2020,52.00,52.20,51.98,52.18
03/04/2013,300,52.26,52.41,52.21,52.40
03/04/2013,400,52.40,52.48,52.33,52.48
03/04/2013,500,52.48,52.48,52.34,52.37
03/04/2013,600,52.36,52.60,52.36,52.54
03/04/2013,700,52.54,52.67,52.47,52.62
03/04/2013,800,52.62,52.74,52.53,52.53
03/04/2013,900,52.53,52.54,52.32,52.35
03/04/2013,1000,52.32,52.51,52.22,52.48
03/04/2013,1100,52.48,52.49,52.21,52.30
03/04/2013,1200,52.30,52.52,52.30,52.46
03/04/2013,1300,52.46,52.59,52.46,52.56
03/04/2013,1400,52.56,52.58,52.43,52.46
03/04/2013,1500,52.47,52.50,52.42,52.50
03/04/2013,1600,52.49,52.56,52.34,52.55
03/04/2013,1700,52.55,52.73,52.51,52.62
03/04/2013,1800,52.62,52.73,52.32,52.38
03/04/2013,1900,52.37,52.87,52.29,52.66
03/04/2013,2000,52.66,52.88,52.59,52.87
03/04/2013,2020,52.87,53.04,52.87,52.94
03/05/2013,300,52.99,53.22,52.97,53.14
03/05/2013,400,53.14,53.20,52.97,53.01
03/05/2013,500,53.01,53.11,52.98,53.01
03/05/2013,600,52.99,53.03,52.90,52.90
03/05/2013,700,52.91,52.99,52.87,52.95
03/05/2013,800,52.96,52.97,52.75,52.83
03/05/2013,900,52.84,53.15,52.83,53.01
03/05/2013,1000,53.01,53.09,52.97,53.03
03/05/2013,1100,53.03,53.03,52.83,52.85
03/05/2013,1200,52.85,52.94,52.84,52.90
03/05/2013,1300,52.89,52.90,52.74,52.78
03/05/2013,1400,52.78,52.93,52.76,52.88
03/05/2013,1500,52.88,52.95,52.88,52.94
03/05/2013,1600,52.95,53.27,52.91,53.24
03/05/2013,1700,53.23,53.46,53.12,53.42
03/05/2013,1800,53.42,53.42,53.06,53.07
03/05/2013,1900,53.07,53.10,52.97,53.04
03/05/2013,2000,53.04,53.18,52.82,52.85
03/05/2013,2020,52.85,52.93,52.82,52.86
03/06/2013,300,52.87,52.97,52.77,52.95
03/06/2013,400,52.94,53.05,52.87,52.97
03/06/2013,500,52.96,52.97,52.89,52.96
03/06/2013,600,52.97,53.00,52.94,53.00
03/06/2013,700,53.01,53.01,52.91,52.96
03/06/2013,800,52.97,53.06,52.89,52.97
03/06/2013,900,53.00,53.01,52.92,52.92
03/06/2013,1000,52.94,52.95,52.84,52.87
03/06/2013,1100,52.87,52.90,52.78,52.89
03/06/2013,1200,52.86,52.90,52.85,52.88
03/06/2013,1300,52.88,52.99,52.87,52.94
03/06/2013,1400,52.93,52.99,52.87,52.95
03/06/2013,1500,52.92,52.99,52.86,52.91
03/06/2013,1600,52.92,53.01,52.92,52.98
03/06/2013,1700,52.99,53.11,52.68,52.96
03/06/2013,1800,52.97,53.00,52.76,52.98
03/06/2013,1900,52.98,52.99,52.85,52.88
03/06/2013,2000,52.87,52.87,52.73,52.82
03/06/2013,2020,52.83,52.90,52.77,52.85
03/07/2013,300,52.81,52.90,52.77,52.85
03/07/2013,400,52.81,52.84,52.76,52.77
03/07/2013,500,52.76,52.81,52.56,52.61
03/07/2013,600,52.61,52.65,52.56,52.65
03/07/2013,700,52.64,52.64,52.57,52.57
03/07/2013,800,52.57,52.74,52.57,52.73
03/07/2013,900,52.73,52.91,52.71,52.91
03/07/2013,1000,52.91,53.07,52.86,53.07
03/07/2013,1100,53.05,53.07,52.98,53.04
03/07/2013,1200,53.03,53.03,52.95,52.96
03/07/2013,1300,52.98,53.04,52.95,52.95
03/07/2013,1400,52.97,53.04,52.96,53.03
03/07/2013,1500,53.02,53.04,52.84,52.87
03/07/2013,1600,52.88,53.04,52.81,52.94
03/07/2013,1700,52.95,53.10,52.93,53.02
03/07/2013,1800,53.01,53.05,52.95,53.00
03/07/2013,1900,53.00,53.37,53.00,53.33
03/07/2013,2000,53.33,53.49,53.29,53.39
03/07/2013,2020,53.39,53.43,53.32,53.36
03/08/2013,300,53.22,53.42,53.21,53.26
03/08/2013,400,53.26,53.34,53.26,53.30
03/08/2013,500,53.32,53.38,53.26,53.32
03/08/2013,600,53.33,53.35,53.32,53.33
03/08/2013,700,53.33,53.36,53.32,53.36
03/08/2013,800,53.34,53.35,53.25,53.29
03/08/2013,900,53.30,53.38,53.28,53.36
03/08/2013,1000,53.37,53.39,53.23,53.36
03/08/2013,1100,53.36,53.44,53.36,53.43
03/08/2013,1200,53.44,53.47,53.36,53.40
03/08/2013,1300,53.39,53.44,53.33,53.35
03/08/2013,1400,53.33,53.35,53.17,53.17
03/08/2013,1500,53.18,53.24,53.07,53.14
03/08/2013,1600,53.15,53.28,53.13,53.26
03/08/2013,1700,53.26,53.35,53.01,53.05
03/08/2013,1800,53.04,53.05,52.93,53.03
03/08/2013,1900,53.00,53.13,52.64,53.06
03/08/2013,2000,53.06,53.26,53.05,53.06
03/08/2013,2020,53.07,53.16,52.93,53.14
03/11/2013,300,53.09,53.16,53.05,53.12
03/11/2013,400,53.14,53.15,53.04,53.11
03/11/2013,500,53.11,53.16,53.08,53.09
03/11/2013,600,53.09,53.11,53.00,53.06
03/11/2013,700,53.06,53.07,53.04,53.06
03/11/2013,800,53.07,53.09,52.93,52.97
03/11/2013,900,52.95,53.03,52.87,52.91
03/11/2013,1000,52.90,53.01,52.87,52.91
03/11/2013,1100,52.92,53.01,52.92,52.99
03/11/2013,1200,52.99,53.11,52.97,53.00
03/11/2013,1300,53.00,53.06,52.98,53.05
03/11/2013,1400,53.04,53.19,53.03,53.17
03/11/2013,1500,53.16,53.16,52.98,53.01
03/11/2013,1600,53.03,53.09,52.98,53.06
03/11/2013,1700,53.05,53.36,52.96,53.10
03/11/2013,1800,53.09,53.22,53.01,53.13
03/11/2013,1900,53.12,53.39,53.11,53.21
03/11/2013,2000,53.21,53.26,53.10,53.15
03/11/2013,2020,53.15,53.26,53.11,53.13
03/12/2013,300,53.03,53.11,53.03,53.06
03/12/2013,400,53.03,53.06,52.93,52.95
03/12/2013,500,52.94,52.94,52.82,52.86
03/12/2013,600,52.86,52.87,52.80,52.85
03/12/2013,700,52.87,52.88,52.84,52.86
03/12/2013,800,52.88,52.93,52.84,52.88
03/12/2013,900,52.87,52.92,52.80,52.81
03/12/2013,1000,52.84,52.85,52.71,52.74
03/12/2013,1100,52.74,52.82,52.74,52.78
03/12/2013,1200,52.79,52.81,52.72,52.78
03/12/2013,1300,52.78,52.85,52.75,52.82
03/12/2013,1400,52.81,52.96,52.81,52.86
03/12/2013,1500,52.87,52.93,52.85,52.91
03/12/2013,1600,52.93,53.11,52.89,52.98
03/12/2013,1700,52.98,53.20,52.95,53.14
03/12/2013,1800,53.14,53.19,52.88,52.89
03/12/2013,1900,52.88,52.88,52.66,52.81
03/12/2013,2000,52.80,52.82,52.66,52.68
03/12/2013,2020,52.68,52.79,52.57,52.71
03/13/2013,300,52.71,52.74,52.67,52.71
03/13/2013,400,52.72,52.74,52.41,52.42
03/13/2013,500,52.42,52.53,52.39,52.53
03/13/2013,600,52.53,52.53,52.46,52.49
03/13/2013,700,52.49,52.53,52.46,52.48
03/13/2013,800,52.48,52.51,52.44,52.44
03/13/2013,900,52.44,52.48,52.36,52.47
03/13/2013,1000,52.45,52.53,52.45,52.52
03/13/2013,1100,52.52,52.53,52.47,52.51
03/13/2013,1200,52.50,52.50,52.37,52.46
03/13/2013,1300,52.47,52.56,52.41,52.53
03/13/2013,1400,52.54,52.56,52.36,52.36
03/13/2013,1500,52.38,52.46,52.27,52.42
03/13/2013,1600,52.42,52.48,52.32,52.43
03/13/2013,1700,52.42,52.42,52.25,52.32
03/13/2013,1800,52.32,52.35,52.06,52.13
03/13/2013,1900,52.13,52.16,51.94,52.10
03/13/2013,2000,52.11,52.27,52.09,52.17
03/13/2013,2020,52.18,52.28,52.16,52.25
03/14/2013,300,52.37,52.43,52.24,52.29
03/14/2013,400,52.30,52.36,52.01,52.28
03/14/2013,500,52.27,52.32,52.23,52.27
03/14/2013,600,52.25,52.32,52.16,52.17
03/14/2013,700,52.19,52.20,52.06,52.09
03/14/2013,800,52.12,52.14,51.76,51.76
03/14/2013,900,51.76,51.99,51.74,51.97
03/14/2013,1000,51.95,52.04,51.90,51.98
03/14/2013,1100,52.00,52.16,51.94,52.12
03/14/2013,1200,52.13,52.16,51.92,51.93
03/14/2013,1300,51.91,51.91,51.83,51.89
03/14/2013,1400,51.89,51.94,51.81,51.94
03/14/2013,1500,51.94,51.99,51.85,51.95
03/14/2013,1600,51.96,52.10,51.96,52.09
03/14/2013,1700,52.10,52.15,51.83,51.95
03/14/2013,1800,51.94,52.13,51.90,52.00
03/14/2013,1900,51.99,52.01,51.90,51.97
03/14/2013,2000,51.96,51.99,51.79,51.81
03/14/2013,2020,51.81,51.88,51.74,51.82
03/15/2013,300,52.11,52.22,52.11,52.21
03/15/2013,400,52.24,52.26,52.07,52.19
03/15/2013,500,52.17,52.26,52.10,52.22
03/15/2013,600,52.26,52.39,52.24,52.36
03/15/2013,700,52.36,52.41,52.32,52.41
03/15/2013,800,52.41,52.46,52.39,52.46
03/15/2013,900,52.47,52.72,52.47,52.57
03/15/2013,1000,52.59,52.61,52.50,52.53
03/15/2013,1100,52.53,52.61,52.46,52.46
03/15/2013,1200,52.47,52.54,52.43,52.51
03/15/2013,1300,52.50,52.51,52.39,52.49
03/15/2013,1400,52.48,52.51,52.45,52.49
03/15/2013,1500,52.49,52.52,52.35,52.49
03/15/2013,1600,52.50,52.51,52.31,52.32
03/15/2013,1700,52.32,52.58,52.31,52.56
03/15/2013,1800,52.55,52.90,52.55,52.77
03/15/2013,1900,52.76,52.79,52.53,52.58
03/15/2013,2000,52.57,52.67,52.47,52.47
03/15/2013,2020,52.47,52.57,52.47,52.54
03/18/2013,300,52.31,52.41,52.31,52.39
03/18/2013,400,52.36,52.37,52.01,52.27
03/18/2013,500,52.27,52.30,52.18,52.26
03/18/2013,600,52.26,52.31,52.20,52.26
03/18/2013,700,52.28,52.31,52.24,52.29
03/18/2013,800,52.28,52.28,52.11,52.12
03/18/2013,900,52.13,52.20,52.10,52.18
03/18/2013,1000,52.18,52.38,52.18,52.36
03/18/2013,1100,52.37,52.40,52.17,52.21
03/18/2013,1200,52.21,52.27,52.15,52.22
03/18/2013,1300,52.20,52.21,52.10,52.21
03/18/2013,1400,52.21,52.29,52.21,52.21
03/18/2013,1500,52.21,52.25,52.18,52.20
03/18/2013,1600,52.20,52.35,52.20,52.29
03/18/2013,1700,52.30,52.39,51.96,52.12
03/18/2013,1800,52.12,52.16,51.93,51.97
03/18/2013,1900,51.96,52.12,51.93,52.11
03/18/2013,2000,52.10,52.35,52.10,52.22
03/18/2013,2020,52.23,52.36,52.23,52.35
03/19/2013,300,52.48,52.61,52.46,52.61
03/19/2013,400,52.59,52.66,52.46,52.47
03/19/2013,500,52.48,52.55,52.46,52.48
03/19/2013,600,52.49,52.58,52.47,52.57
03/19/2013,700,52.58,52.61,52.58,52.61
03/19/2013,800,52.61,52.66,52.46,52.51
03/19/2013,900,52.51,52.57,52.49,52.56
03/19/2013,1000,52.53,52.58,52.53,52.57
03/19/2013,1100,52.57,52.61,52.37,52.37
03/19/2013,1200,52.37,52.48,52.36,52.44
03/19/2013,1300,52.46,52.47,52.43,52.47
03/19/2013,1400,52.44,52.49,52.43,52.43
03/19/2013,1500,52.44,52.44,52.21,52.24
03/19/2013,1600,52.25,52.30,52.06,52.14
03/19/2013,1700,52.15,52.37,52.15,52.25
03/19/2013,1800,52.26,52.47,52.18,52.27
03/19/2013,1900,52.26,52.29,52.16,52.25
03/19/2013,2000,52.25,52.25,52.07,52.08
03/19/2013,2020,52.08,52.15,52.07,52.12
03/20/2013,300,52.34,52.35,52.24,52.27
03/20/2013,400,52.28,52.36,52.22,52.32
03/20/2013,500,52.33,52.36,52.26,52.34
03/20/2013,600,52.34,52.46,52.29,52.46
03/20/2013,700,52.46,52.46,52.37,52.38
03/20/2013,800,52.41,52.42,52.33,52.33
03/20/2013,900,52.36,52.41,52.29,52.39
03/20/2013,1000,52.38,52.46,52.36,52.39
03/20/2013,1100,52.38,52.38,52.31,52.36
03/20/2013,1200,52.36,52.38,52.27,52.36
03/20/2013,1300,52.34,52.38,52.31,52.35
03/20/2013,1400,52.36,52.40,52.33,52.34
03/20/2013,1500,52.35,52.54,52.30,52.54
03/20/2013,1600,52.53,52.61,52.47,52.49
03/20/2013,1700,52.49,52.52,52.26,52.46
03/20/2013,1800,52.45,52.81,52.45,52.69
03/20/2013,1900,52.68,52.71,52.55,52.57
03/20/2013,2000,52.57,52.71,52.52,52.69
03/20/2013,2020,52.69,52.71,52.66,52.70
03/21/2013,300,52.66,52.86,52.65,52.83
03/21/2013,400,52.84,53.06,52.80,52.92
03/21/2013,500,52.93,53.00,52.91,52.98
03/21/2013,600,52.97,52.98,52.95,52.97
03/21/2013,700,52.98,53.01,52.96,52.99
03/21/2013,800,53.00,53.04,52.97,52.98
03/21/2013,900,52.97,53.01,52.94,52.98
03/21/2013,1000,53.00,53.02,52.96,53.02
03/21/2013,1100,53.00,53.12,52.95,52.96
03/21/2013,1200,52.96,53.01,52.94,52.96
03/21/2013,1300,52.97,53.00,52.93,52.96
03/21/2013,1400,52.97,53.00,52.93,52.94
03/21/2013,1500,52.94,52.96,52.86,52.95
03/21/2013,1600,52.95,52.95,52.84,52.90
03/21/2013,1700,52.90,53.02,52.81,53.00
03/21/2013,1800,53.00,53.16,52.90,52.93
03/21/2013,1900,52.93,52.99,52.91,52.96
03/21/2013,2000,52.96,53.11,52.95,53.05
03/21/2013,2020,53.03,53.04,52.97,53.00
03/22/2013,300,53.07,53.08,53.01,53.08
03/22/2013,400,53.07,53.09,52.91,52.92
03/22/2013,500,52.92,53.01,52.89,53.01
03/22/2013,600,52.98,53.02,52.96,52.98
03/22/2013,700,52.99,53.04,52.99,53.03
03/22/2013,800,53.03,53.06,52.99,53.03
03/22/2013,900,53.02,53.11,52.96,52.97
03/22/2013,1000,52.97,52.99,52.95,52.97
03/22/2013,1100,52.98,53.01,52.96,53.00
03/22/2013,1200,53.01,53.21,52.99,53.18
03/22/2013,1300,53.19,53.20,53.11,53.13
03/22/2013,1400,53.13,53.32,53.06,53.15
03/22/2013,1500,53.14,53.14,53.07,53.08
03/22/2013,1600,53.08,53.16,53.01,53.15
03/22/2013,1700,53.16,53.30,52.93,53.01
03/22/2013,1800,53.02,53.02,52.71,52.88
03/22/2013,1900,52.88,53.17,52.87,53.10
03/22/2013,2000,53.11,53.27,53.05,53.23
03/22/2013,2020,53.22,53.25,53.08,53.08
03/25/2013,300,53.17,53.19,53.04,53.08
03/25/2013,400,53.10,53.19,53.04,53.15
03/25/2013,500,53.15,53.17,53.04,53.07
03/25/2013,600,53.06,53.09,52.99,53.07
03/25/2013,700,53.04,53.07,53.04,53.07
03/25/2013,800,53.07,53.12,53.00,53.08
03/25/2013,900,53.08,53.12,53.02,53.05
03/25/2013,1000,53.07,53.15,53.05,53.13
03/25/2013,1100,53.10,53.11,53.06,53.06
03/25/2013,1200,53.06,53.09,52.92,52.93
03/25/2013,1300,52.96,53.00,52.93,52.97
03/25/2013,1400,52.99,53.03,52.97,53.02
03/25/2013,1500,53.03,53.07,52.96,52.98
03/25/2013,1600,52.99,53.06,52.97,53.03
03/25/2013,1700,53.04,53.21,53.00,53.15
03/25/2013,1800,53.15,53.21,53.03,53.09
03/25/2013,1900,53.09,53.17,53.08,53.09
03/25/2013,2000,53.09,53.16,52.96,53.02
03/25/2013,2020,53.01,53.11,53.01,53.10
03/26/2013,300,53.08,53.08,53.01,53.01
03/26/2013,400,53.01,53.11,52.93,52.96
03/26/2013,500,52.95,53.08,52.94,53.05
03/26/2013,600,53.01,53.04,52.97,53.03
03/26/2013,700,53.03,53.06,53.01,53.01
03/26/2013,800,53.02,53.06,53.00,53.03
03/26/2013,900,53.02,53.12,52.98,53.06
03/26/2013,1000,53.04,53.07,53.02,53.04
03/26/2013,1100,53.01,53.06,52.97,53.06
03/26/2013,1200,53.05,53.07,53.00,53.01
03/26/2013,1300,53.02,53.11,53.02,53.10
03/26/2013,1400,53.10,53.12,53.04,53.06
03/26/2013,1500,53.06,53.11,53.03,53.07
03/26/2013,1600,53.07,53.21,53.04,53.19
03/26/2013,1700,53.18,53.29,53.14,53.22
03/26/2013,1800,53.23,53.61,53.17,53.51
03/26/2013,1900,53.51,53.58,53.41,53.46
03/26/2013,2000,53.46,53.56,53.45,53.54
03/26/2013,2020,53.54,53.56,53.52,53.56
03/27/2013,300,53.46,53.46,53.40,53.41
03/27/2013,400,53.40,53.46,53.34,53.37
03/27/2013,500,53.38,53.40,53.31,53.32
03/27/2013,600,53.33,53.39,53.31,53.39
03/27/2013,700,53.40,53.43,53.38,53.43
03/27/2013,800,53.41,53.45,53.40,53.43
03/27/2013,900,53.43,53.56,53.39,53.53
03/27/2013,1000,53.54,53.64,53.54,53.60
03/27/2013,1100,53.60,53.61,53.53,53.60
03/27/2013,1200,53.61,53.66,53.56,53.65
03/27/2013,1300,53.66,53.69,53.62,53.69
03/27/2013,1400,53.69,53.74,53.68,53.69
03/27/2013,1500,53.67,53.70,53.62,53.64
03/27/2013,1600,53.65,53.68,53.46,53.53
03/27/2013,1700,53.53,53.64,53.49,53.60
03/27/2013,1800,53.61,53.62,53.48,53.50
03/27/2013,1900,53.50,53.56,53.47,53.52
03/27/2013,2000,53.53,53.61,53.50,53.58
03/27/2013,2020,53.59,53.66,53.52,53.53
03/28/2013,300,53.50,53.52,53.48,53.52
03/28/2013,400,53.53,53.56,53.39,53.41
03/28/2013,500,53.42,53.42,53.23,53.24
03/28/2013,600,53.23,53.29,53.21,53.28
03/28/2013,700,53.28,53.32,53.27,53.28
03/28/2013,800,53.27,53.32,53.25,53.26
03/28/2013,900,53.25,53.34,53.22,53.24
03/28/2013,1000,53.24,53.34,53.21,53.33
03/28/2013,1100,53.34,53.38,53.25,53.31
03/28/2013,1200,53.31,53.32,53.25,53.31
03/28/2013,1300,53.32,53.39,53.30,53.36
03/28/2013,1400,53.37,53.41,53.32,53.32
03/28/2013,1500,53.34,53.41,53.29,53.29
03/28/2013,1600,53.29,53.34,53.24,53.33
03/28/2013,1700,53.33,53.46,53.28,53.36
03/28/2013,1800,53.37,53.40,53.22,53.28
03/28/2013,1900,53.28,53.28,52.23,52.62
03/28/2013,2000,52.61,52.69,52.48,52.54
03/28/2013,2020,52.54,52.70,52.46,52.61
04/01/2013,300,52.91,52.93,52.62,52.73
04/01/2013,400,52.73,52.78,52.55,52.57
04/01/2013,500,52.57,52.59,52.42,52.47
04/01/2013,600,52.47,52.57,52.44,52.49
04/01/2013,700,52.50,52.52,52.47,52.49
04/01/2013,800,52.49,52.53,52.43,52.52
04/01/2013,900,52.50,52.51,52.25,52.25
04/01/2013,1000,52.25,52.33,52.25,52.29
04/01/2013,1100,52.31,52.31,52.25,52.28
04/01/2013,1200,52.27,52.27,52.03,52.18
04/01/2013,1300,52.18,52.22,52.11,52.19
04/01/2013,1400,52.20,52.26,52.18,52.26
04/01/2013,1500,52.25,52.38,52.22,52.28
04/01/2013,1600,52.29,52.44,52.29,52.35
04/01/2013,1700,52.37,52.71,52.20,52.53
04/01/2013,1800,52.52,52.91,52.47,52.90
04/01/2013,1900,52.89,53.07,52.83,52.88
04/01/2013,2000,52.88,53.06,52.78,53.05
04/01/2013,2020,53.04,53.21,52.98,53.06
04/02/2013,300,52.81,52.82,52.59,52.67
04/02/2013,400,52.64,52.74,52.57,52.70
04/02/2013,500,52.70,52.70,52.55,52.60
04/02/2013,600,52.61,52.77,52.61,52.72
04/02/2013,700,52.72,52.84,52.70,52.70
04/02/2013,800,52.73,52.87,52.70,52.82
04/02/2013,900,52.81,52.84,52.61,52.83
04/02/2013,1000,52.81,52.89,52.76,52.88
04/02/2013,1100,52.86,52.86,52.63,52.71
04/02/2013,1200,52.73,52.99,52.73,52.97
04/02/2013,1300,52.96,52.97,52.85,52.85
04/02/2013,1400,52.86,52.93,52.80,52.86
04/02/2013,1500,52.85,52.96,52.85,52.92
04/02/2013,1600,52.93,52.96,52.81,52.94
04/02/2013,1700,52.96,52.96,52.41,52.41
04/02/2013,1800,52.40,52.47,52.28,52.31
04/02/2013,1900,52.31,52.47,52.24,52.30
04/02/2013,2000,52.31,52.33,52.16,52.17
04/02/2013,2020,52.17,52.40,52.16,52.40
04/03/2013,300,52.30,52.34,52.12,52.14
04/03/2013,400,52.14,52.34,52.10,52.23
04/03/2013,500,52.22,52.25,52.10,52.20
04/03/2013,600,52.20,52.29,52.10,52.19
04/03/2013,700,52.17,52.19,52.12,52.15
04/03/2013,800,52.16,52.30,52.10,52.24
04/03/2013,900,52.24,52.35,52.18,52.23
04/03/2013,1000,52.23,52.26,52.22,52.26
04/03/2013,1100,52.26,52.39,52.25,52.33
04/03/2013,1200,52.34,52.46,52.33,52.36
04/03/2013,1300,52.38,52.43,52.33,52.35
04/03/2013,1400,52.37,52.45,52.32,52.40
04/03/2013,1500,52.39,52.42,52.26,52.32
04/03/2013,1600,52.32,52.40,52.29,52.40
04/03/2013,1700,52.40,52.53,52.28,52.39
04/03/2013,1800,52.39,52.40,52.14,52.26
04/03/2013,1900,52.26,52.26,51.98,52.06
04/03/2013,2000,52.07,52.11,51.99,52.02
04/03/2013,2020,52.03,52.13,52.00,52.07
04/04/2013,300,51.80,51.83,51.79,51.79
04/04/2013,400,51.81,51.82,51.74,51.74
04/04/2013,500,51.74,51.77,51.67,51.70
04/04/2013,600,51.72,51.73,51.70,51.73
04/04/2013,700,51.72,51.72,51.69,51.72
04/04/2013,800,51.71,51.75,51.70,51.72
04/04/2013,900,51.72,51.78,51.72,51.77
04/04/2013,1000,51.76,51.81,51.73,51.75
04/04/2013,1100,51.77,51.78,51.72,51.74
04/04/2013,1200,51.73,51.88,51.70,51.85
04/04/2013,1300,51.86,51.96,51.86,51.92
04/04/2013,1400,51.92,51.96,51.85,51.95
04/04/2013,1500,51.93,51.95,51.70,51.72
04/04/2013,1600,51.70,51.71,51.56,51.59
04/04/2013,1700,51.58,51.63,51.22,51.26
04/04/2013,1800,51.26,51.36,51.07,51.34
04/04/2013,1900,51.33,51.33,51.11,51.17
04/04/2013,2000,51.18,51.20,50.96,51.12
04/04/2013,2020,51.13,51.27,51.10,51.22
04/05/2013,300,51.24,51.26,51.22,51.23
04/05/2013,400,51.22,51.23,51.11,51.13
04/05/2013,500,51.12,51.19,51.06,51.12
04/05/2013,600,51.14,51.28,51.14,51.27
04/05/2013,700,51.28,51.30,51.23,51.27
04/05/2013,800,51.26,51.28,51.19,51.20
04/05/2013,900,51.19,51.24,51.14,51.21
04/05/2013,1000,51.23,51.33,51.22,51.26
04/05/2013,1100,51.26,51.29,51.23,51.27
04/05/2013,1200,51.27,51.30,51.09,51.18
04/05/2013,1300,51.18,51.25,51.13,51.15
04/05/2013,1400,51.16,51.18,51.06,51.12
04/05/2013,1500,51.11,51.12,51.01,51.11
04/05/2013,1600,51.11,51.49,51.07,51.41
04/05/2013,1700,51.41,51.53,51.22,51.35
04/05/2013,1800,51.34,51.41,51.29,51.34
04/05/2013,1900,51.33,51.36,51.18,51.34
04/05/2013,2000,51.33,51.41,51.27,51.36
04/05/2013,2020,51.36,51.39,51.31,51.31
04/08/2013,300,51.54,51.70,51.40,51.54
04/08/2013,400,51.54,52.12,51.45,51.92
04/08/2013,500,51.95,52.03,51.88,52.03
04/08/2013,600,52.03,52.03,51.89,51.97
04/08/2013,700,51.98,51.99,51.95,51.97
04/08/2013,800,51.99,52.03,51.95,52.02
04/08/2013,900,52.01,52.09,51.94,52.01
04/08/2013,1000,52.02,52.03,51.94,52.01
04/08/2013,1100,52.00,52.00,51.90,51.96
04/08/2013,1200,51.96,52.09,51.95,51.98
04/08/2013,1300,51.99,52.09,51.98,52.01
04/08/2013,1400,51.99,52.12,51.99,52.08
04/08/2013,1500,52.07,52.08,51.93,51.97
04/08/2013,1600,51.93,52.03,51.84,51.86
04/08/2013,1700,51.87,52.18,51.87,52.14
04/08/2013,1800,52.14,52.23,52.05,52.08
04/08/2013,1900,52.07,52.26,52.06,52.22
04/08/2013,2000,52.21,52.30,52.16,52.30
04/08/2013,2020,52.29,52.36,52.18,52.23
04/09/2013,300,52.23,52.24,52.16,52.17
04/09/2013,400,52.19,52.30,52.17,52.28
04/09/2013,500,52.28,52.28,52.20,52.24
04/09/2013,600,52.23,52.29,52.14,52.18
04/09/2013,700,52.18,52.24,52.18,52.23
04/09/2013,800,52.24,52.31,52.22,52.25
04/09/2013,900,52.27,52.31,52.14,52.22
04/09/2013,1000,52.21,52.31,52.13,52.13
04/09/2013,1100,52.13,52.36,52.13,52.33
04/09/2013,1200,52.33,52.33,52.24,52.30
04/09/2013,1300,52.33,52.39,52.29,52.29
04/09/2013,1400,52.29,52.30,52.23,52.26
04/09/2013,1500,52.24,52.26,52.21,52.21
04/09/2013,1600,52.19,52.37,52.16,52.29
04/09/2013,1700,52.28,52.37,52.14,52.21
04/09/2013,1800,52.21,52.25,52.08,52.20
04/09/2013,1900,52.21,52.37,52.18,52.23
04/09/2013,2000,52.23,52.45,52.22,52.44
04/09/2013,2020,52.44,52.76,52.43,52.74
04/10/2013,300,52.69,52.81,52.62,52.75
04/10/2013,400,52.75,52.79,52.68,52.69
04/10/2013,500,52.68,52.77,52.63,52.65
04/10/2013,600,52.65,52.69,52.58,52.63
04/10/2013,700,52.62,52.70,52.61,52.68
04/10/2013,800,52.68,52.94,52.68,52.87
04/10/2013,900,52.88,52.92,52.83,52.83
04/10/2013,1000,52.84,52.92,52.66,52.66
04/10/2013,1100,52.66,52.77,52.60,52.68
04/10/2013,1200,52.68,52.71,52.61,52.62
04/10/2013,1300,52.61,52.71,52.61,52.70
04/10/2013,1400,52.70,52.74,52.70,52.71
04/10/2013,1500,52.71,52.75,52.65,52.72
04/10/2013,1600,52.68,52.80,52.60,52.70
04/10/2013,1700,52.70,52.73,52.58,52.69
04/10/2013,1800,52.69,52.73,52.46,52.50
04/10/2013,1900,52.50,52.94,52.32,52.55
04/10/2013,2000,52.54,52.63,52.47,52.63
04/10/2013,2020,52.62,52.78,52.60,52.77
04/11/2013,300,52.74,52.86,52.67,52.79
04/11/2013,400,52.81,52.86,52.69,52.72
04/11/2013,500,52.71,52.71,52.46,52.50
04/11/2013,600,52.47,52.56,52.47,52.55
04/11/2013,700,52.53,52.57,52.52,52.56
04/11/2013,800,52.55,52.55,52.42,52.42
04/11/2013,900,52.45,52.58,52.42,52.47
04/11/2013,1000,52.47,52.52,52.45,52.48
04/11/2013,1100,52.49,52.54,52.49,52.51
04/11/2013,1200,52.52,52.55,52.42,52.42
04/11/2013,1300,52.42,52.59,52.38,52.52
04/11/2013,1400,52.52,52.55,52.49,52.51
04/11/2013,1500,52.49,52.70,52.49,52.57
04/11/2013,1600,52.59,52.81,52.59,52.81
04/11/2013,1700,52.80,52.86,52.53,52.57
04/11/2013,1800,52.57,52.62,52.45,52.61
04/11/2013,1900,52.63,52.76,52.57,52.72
04/11/2013,2000,52.73,52.76,52.64,52.71
04/11/2013,2020,52.70,52.71,52.41,52.41
04/12/2013,300,52.46,52.48,52.40,52.47
04/12/2013,400,52.47,52.52,52.29,52.52
04/12/2013,500,52.49,52.66,52.46,52.49
04/12/2013,600,52.49,52.56,52.45,52.52
04/12/2013,700,52.50,52.50,52.45,52.47
04/12/2013,800,52.48,52.54,52.43,52.50
04/12/2013,900,52.52,52.63,52.51,52.61
04/12/2013,1000,52.62,52.65,52.51,52.60
04/12/2013,1100,52.60,52.71,52.59,52.61
04/12/2013,1200,52.62,52.63,52.46,52.51
04/12/2013,1300,52.50,52.55,52.47,52.51
04/12/2013,1400,52.51,52.51,52.43,52.46
04/12/2013,1500,52.47,52.52,52.41,52.43
04/12/2013,1600,52.41,52.44,52.22,52.25
04/12/2013,1700,52.25,52.41,52.16,52.17
04/12/2013,1800,52.17,52.17,51.71,52.00
04/12/2013,1900,52.00,52.16,51.93,52.15
04/12/2013,2000,52.15,52.21,51.96,52.14
04/12/2013,2020,52.14,52.16,51.84,52.01
04/15/2013,300,51.86,51.96,51.66,51.84
04/15/2013,400,51.85,51.92,51.66,51.66
04/15/2013,500,51.66,51.74,51.58,51.59
04/15/2013,600,51.61,51.62,51.52,51.55
04/15/2013,700,51.55,51.57,51.49,51.49
04/15/2013,800,51.50,51.65,51.47,51.57
04/15/2013,900,51.56,51.58,51.42,51.47
04/15/2013,1000,51.48,51.58,51.47,51.53
04/15/2013,1100,51.52,51.71,51.52,51.65
04/15/2013,1200,51.65,51.67,51.54,51.55
04/15/2013,1300,51.55,51.61,51.52,51.58
04/15/2013,1400,51.57,51.62,51.52,51.62
04/15/2013,1500,51.59,51.71,51.58,51.66
04/15/2013,1600,51.65,51.86,51.60,51.85
04/15/2013,1700,51.85,52.05,51.72,51.93
04/15/2013,1800,51.94,51.96,51.58,51.61
04/15/2013,1900,51.61,51.66,51.38,51.44
04/15/2013,2000,51.43,51.49,51.19,51.24
04/15/2013,2020,51.23,51.25,50.80,50.84
04/16/2013,300,50.92,50.95,50.79,50.84
04/16/2013,400,50.81,51.09,50.71,50.99
04/16/2013,500,50.98,51.14,50.97,51.12
04/16/2013,600,51.11,51.13,50.93,51.09
04/16/2013,700,51.11,51.29,51.10,51.28
04/16/2013,800,51.27,51.38,51.27,51.38
04/16/2013,900,51.37,51.42,51.31,51.40
04/16/2013,1000,51.38,51.42,51.27,51.27
04/16/2013,1100,51.28,51.28,51.18,51.19
04/16/2013,1200,51.19,51.29,51.18,51.26
04/16/2013,1300,51.26,51.29,51.21,51.23
04/16/2013,1400,51.24,51.33,51.21,51.27
04/16/2013,1500,51.24,51.41,51.21,51.29
04/16/2013,1600,51.33,51.36,51.16,51.33
04/16/2013,1700,51.34,51.56,51.18,51.19
04/16/2013,1800,51.20,51.56,51.17,51.46
04/16/2013,1900,51.45,51.53,51.37,51.49
04/16/2013,2000,51.49,51.82,51.49,51.74
04/16/2013,2020,51.74,51.75,51.52,51.72
04/17/2013,300,51.72,51.82,51.69,51.78
04/17/2013,400,51.77,51.90,51.74,51.79
04/17/2013,500,51.78,51.84,51.75,51.77
04/17/2013,600,51.76,51.77,51.72,51.77
04/17/2013,700,51.74,51.74,51.70,51.70
04/17/2013,800,51.70,51.72,51.53,51.57
04/17/2013,900,51.64,51.77,51.64,51.75
04/17/2013,1000,51.73,51.75,51.62,51.62
04/17/2013,1100,51.62,51.71,51.59,51.67
04/17/2013,1200,51.67,51.67,51.53,51.60
04/17/2013,1300,51.60,51.66,51.60,51.64
04/17/2013,1400,51.64,51.66,51.52,51.55
04/17/2013,1500,51.56,51.56,51.27,51.42
04/17/2013,1600,51.41,51.60,51.37,51.39
04/17/2013,1700,51.38,51.58,51.33,51.36
04/17/2013,1800,51.38,51.69,51.37,51.54
04/17/2013,1900,51.54,51.87,51.51,51.85
04/17/2013,2000,51.85,52.42,51.85,52.24
04/17/2013,2020,52.23,52.28,52.07,52.08
04/18/2013,300,52.01,52.08,51.95,51.95
04/18/2013,400,51.96,51.99,51.87,51.91
04/18/2013,500,51.91,52.02,51.84,51.91
04/18/2013,600,51.93,51.99,51.87,51.99
04/18/2013,700,51.97,51.99,51.95,51.96
04/18/2013,800,51.97,51.99,51.81,51.81
04/18/2013,900,51.86,51.95,51.81,51.90
04/18/2013,1000,51.89,52.15,51.89,52.11
04/18/2013,1100,52.11,52.27,52.11,52.25
04/18/2013,1200,52.27,52.29,52.17,52.25
04/18/2013,1300,52.25,52.29,52.17,52.17
04/18/2013,1400,52.18,52.53,52.17,52.41
04/18/2013,1500,52.43,52.48,52.27,52.43
04/18/2013,1600,52.49,52.70,52.44,52.53
04/18/2013,1700,52.55,52.70,52.52,52.70
04/18/2013,1800,52.70,52.79,52.32,52.46
04/18/2013,1900,52.45,52.48,52.28,52.41
04/18/2013,2000,52.40,52.56,52.34,52.39
04/18/2013,2020,52.39,52.45,52.31,52.39
04/19/2013,300,52.37,52.46,52.35,52.38
04/19/2013,400,52.36,52.60,52.36,52.59
04/19/2013,500,52.59,52.60,52.42,52.42
04/19/2013,600,52.47,52.49,52.47,52.49
04/19/2013,700,52.40,52.43,52.40,52.43
04/19/2013,800,52.42,52.49,52.42,52.49
04/19/2013,900,52.49,52.57,52.43,52.43
04/19/2013,1000,52.43,52.45,52.34,52.37
04/19/2013,1100,52.41,52.42,52.37,52.39
04/19/2013,1200,52.37,52.37,52.15,52.15
04/19/2013,1300,52.18,52.20,52.16,52.20
04/19/2013,1400,52.20,52.23,52.16,52.23
04/19/2013,1500,52.24,52.32,52.21,52.22
04/19/2013,1600,52.21,52.36,52.14,52.33
04/19/2013,1700,52.33,52.37,51.82,51.89
04/19/2013,1800,51.90,51.98,51.80,51.86
04/19/2013,1900,51.87,52.14,51.83,52.10
04/19/2013,2000,52.10,52.12,51.85,51.85
04/19/2013,2020,51.85,51.92,51.67,51.89
04/22/2013,300,51.71,51.79,51.47,51.65
04/22/2013,400,51.64,51.65,51.48,51.50
04/22/2013,500,51.47,51.57,51.46,51.54
04/22/2013,600,51.55,51.60,51.53,51.60
04/22/2013,800,51.56,51.56,51.56,51.56
04/22/2013,900,51.52,51.52,51.33,51.35
04/22/2013,1000,51.35,51.40,51.27,51.36
04/22/2013,1100,51.36,51.39,51.36,51.37
04/22/2013,1200,51.36,51.41,51.32,51.37
04/22/2013,1300,51.39,51.47,51.38,51.43
04/22/2013,1400,51.43,51.48,51.38,51.47
04/22/2013,1500,51.45,51.48,51.35,51.35
04/22/2013,1600,51.43,51.46,51.19,51.34
04/22/2013,1700,51.34,51.35,51.18,51.29
04/22/2013,1800,51.28,51.28,51.08,51.19
04/22/2013,1900,51.18,51.35,51.17,51.31
04/22/2013,2000,51.30,51.36,51.24,51.32
04/22/2013,2020,51.34,51.45,51.25,51.33
04/23/2013,300,51.42,51.42,51.29,51.30
04/23/2013,400,51.31,51.41,51.17,51.21
04/23/2013,500,51.18,51.40,51.17,51.40
04/23/2013,600,51.38,51.42,51.35,51.41
04/23/2013,700,51.40,51.40,51.40,51.40
04/23/2013,800,51.41,51.45,51.37,51.41
04/23/2013,900,51.39,51.51,51.39,51.47
04/23/2013,1000,51.50,51.52,51.33,51.36
04/23/2013,1100,51.36,51.40,51.12,51.13
04/23/2013,1200,51.14,51.19,51.08,51.10
04/23/2013,1300,51.09,51.25,51.08,51.20
04/23/2013,1400,51.19,51.35,51.18,51.27
04/23/2013,1500,51.26,51.26,51.07,51.07
04/23/2013,1600,51.12,51.27,51.05,51.13
04/23/2013,1700,51.12,51.14,50.91,50.94
04/23/2013,1800,50.93,51.36,50.92,51.33
04/23/2013,1900,51.34,51.44,51.30,51.41
04/23/2013,2000,51.41,51.44,51.26,51.31
04/23/2013,2020,51.31,51.36,51.23,51.30
04/24/2013,300,51.35,51.37,51.23,51.27
04/24/2013,400,51.31,51.42,51.19,51.21
04/24/2013,500,51.21,51.24,51.16,51.18
04/24/2013,600,51.19,51.20,51.13,51.15
04/24/2013,700,51.14,51.19,51.14,51.19
04/24/2013,800,51.20,51.29,51.16,51.20
04/24/2013,900,51.17,51.25,51.17,51.20
04/24/2013,1000,51.25,51.39,51.25,51.39
04/24/2013,1100,51.40,51.48,51.30,51.44
04/24/2013,1200,51.47,51.47,51.41,51.45
04/24/2013,1300,51.44,51.58,51.42,51.42
04/24/2013,1400,51.41,51.54,51.41,51.51
04/24/2013,1500,51.49,51.49,51.35,51.35
04/24/2013,1600,51.36,51.51,51.34,51.41
04/24/2013,1700,51.44,51.71,51.39,51.64
04/24/2013,1800,51.65,51.90,51.58,51.70
04/24/2013,1900,51.70,51.82,51.58,51.67
04/24/2013,2000,51.65,51.90,51.63,51.89
04/24/2013,2020,51.88,51.91,51.85,51.87
04/25/2013,300,51.87,52.03,51.84,51.98
04/25/2013,400,52.01,52.31,51.96,51.98
04/25/2013,500,52.01,52.13,52.01,52.06
04/25/2013,600,52.01,52.06,52.01,52.01
04/25/2013,700,52.00,52.10,52.00,52.10
04/25/2013,800,52.18,52.18,52.06,52.06
04/25/2013,900,52.06,52.08,52.05,52.06
04/25/2013,1000,52.06,52.06,51.92,51.92
04/25/2013,1100,51.97,52.17,51.95,52.15
04/25/2013,1200,52.17,52.26,52.14,52.20
04/25/2013,1300,52.23,52.29,52.21,52.29
04/25/2013,1400,52.24,52.29,52.24,52.28
04/25/2013,1500,52.29,52.31,52.21,52.27
04/25/2013,1600,52.31,52.41,52.17,52.20
04/25/2013,1700,52.21,52.43,52.06,52.30
04/25/2013,1800,52.31,52.46,52.30,52.39
04/25/2013,1900,52.40,52.41,52.17,52.30
04/25/2013,2000,52.32,52.45,52.26,52.29
04/25/2013,2020,52.27,52.50,52.26,52.46
04/26/2013,300,52.48,52.48,52.30,52.38
04/26/2013,400,52.38,52.44,52.27,52.28
04/26/2013,500,52.30,52.41,52.23,52.30
04/26/2013,600,52.29,52.33,52.24,52.32
04/26/2013,700,52.30,52.30,52.27,52.29
04/26/2013,800,52.29,52.49,52.29,52.48
04/26/2013,900,52.49,52.59,52.38,52.52
04/26/2013,1000,52.53,52.53,52.31,52.33
04/26/2013,1100,52.31,52.36,52.10,52.17
04/26/2013,1200,52.16,52.26,52.11,52.22
04/26/2013,1300,52.22,52.29,52.19,52.29
04/26/2013,1400,52.27,52.28,52.13,52.16
04/26/2013,1500,52.15,52.28,52.11,52.28
04/26/2013,1600,52.21,52.29,52.14,52.20
04/26/2013,1700,52.20,52.53,52.18,52.42
04/26/2013,1800,52.43,53.23,52.39,52.57
04/26/2013,1900,52.58,52.70,52.48,52.55
04/26/2013,2000,52.55,52.65,52.48,52.53
04/26/2013,2020,52.52,52.62,52.42,52.55
04/29/2013,300,52.49,52.89,52.40,52.72
04/29/2013,400,52.72,52.86,52.72,52.82
04/29/2013,500,52.84,52.86,52.77,52.78
04/29/2013,600,52.80,52.81,52.75,52.76
04/29/2013,700,52.77,52.77,52.70,52.70
04/29/2013,800,52.69,52.75,52.68,52.73
04/29/2013,900,52.72,52.72,52.62,52.65
04/29/2013,1000,52.65,52.65,52.43,52.49
04/29/2013,1100,52.49,52.52,52.30,52.32
04/29/2013,1200,52.31,52.35,52.16,52.25
04/29/2013,1300,52.27,52.32,52.17,52.21
04/29/2013,1400,52.21,52.27,52.19,52.20
04/29/2013,1500,52.21,52.28,52.16,52.23
04/29/2013,1600,52.23,52.49,52.22,52.29
04/29/2013,1700,52.29,52.40,52.05,52.31
04/29/2013,1800,52.32,52.59,52.23,52.39
04/29/2013,1900,52.39,52.54,52.27,52.38
04/29/2013,2000,52.39,52.45,52.21,52.25
04/29/2013,2020,52.24,52.56,52.24,52.51
04/30/2013,300,52.51,52.69,52.41,52.59
04/30/2013,400,52.59,52.60,52.40,52.47
04/30/2013,500,52.47,52.50,52.38,52.40
04/30/2013,600,52.41,52.47,52.41,52.45
04/30/2013,700,52.46,52.47,52.43,52.46
04/30/2013,800,52.46,52.48,52.45,52.45
04/30/2013,900,52.46,52.60,52.46,52.55
04/30/2013,1000,52.55,52.65,52.54,52.65
04/30/2013,1100,52.66,52.68,52.52,52.53
04/30/2013,1200,52.53,52.58,52.50,52.57
04/30/2013,1300,52.56,52.59,52.54,52.59
04/30/2013,1400,52.59,52.59,52.43,52.43
04/30/2013,1500,52.43,52.51,52.40,52.51
04/30/2013,1600,52.40,52.48,52.23,52.28
04/30/2013,1700,52.30,52.50,52.22,52.36
04/30/2013,1800,52.36,52.45,52.25,52.40
04/30/2013,1900,52.40,52.46,52.30,52.39
04/30/2013,2000,52.39,52.50,52.06,52.09
04/30/2013,2020,52.07,52.30,51.97,52.21
05/01/2013,300,52.22,52.25,51.86,51.90
05/01/2013,400,51.92,51.93,51.76,51.83
05/01/2013,500,51.83,51.98,51.81,51.96
05/01/2013,600,51.97,51.97,51.91,51.92
05/01/2013,700,51.91,51.92,51.84,51.84
05/01/2013,800,51.85,51.86,51.74,51.81
05/01/2013,900,51.82,51.99,51.82,51.98
05/01/2013,1000,51.99,52.06,51.91,51.93
05/01/2013,1100,51.91,51.97,51.85,51.87
05/01/2013,1200,51.87,51.90,51.82,51.85
05/01/2013,1300,51.86,51.88,51.78,51.78
05/01/2013,1400,51.78,51.85,51.66,51.70
05/01/2013,1500,51.68,51.79,51.57,51.72
05/01/2013,1600,51.60,51.67,51.40,51.59
05/01/2013,1700,51.60,51.70,51.40,51.43
05/01/2013,1800,51.42,51.59,51.30,51.54
05/01/2013,1900,51.54,51.77,51.53,51.65
05/01/2013,2000,51.66,52.06,51.61,51.99
05/01/2013,2020,51.99,52.04,51.79,51.86
05/02/2013,300,51.85,51.90,51.81,51.84
05/02/2013,400,51.82,51.89,51.80,51.84
05/02/2013,500,51.84,51.88,51.77,51.79
05/02/2013,600,51.79,51.80,51.75,51.78
05/02/2013,700,51.78,51.82,51.76,51.82
05/02/2013,800,51.82,51.89,51.81,51.88
05/02/2013,900,51.87,51.91,51.83,51.91
05/02/2013,1000,51.89,51.99,51.89,51.94
05/02/2013,1100,51.94,51.99,51.94,51.96
05/02/2013,1200,51.95,51.97,51.80,51.80
05/02/2013,1300,51.81,51.88,51.80,51.86
05/02/2013,1400,51.85,52.00,51.84,51.98
05/02/2013,1500,51.98,52.05,51.87,52.01
05/02/2013,1600,52.07,52.07,51.79,51.80
05/02/2013,1700,51.79,51.83,51.43,51.50
05/02/2013,1800,51.50,51.64,51.34,51.62
05/02/2013,1900,51.61,51.82,51.57,51.74
05/02/2013,2000,51.73,51.81,51.70,51.72
05/02/2013,2020,51.73,51.75,51.41,51.45
05/03/2013,300,51.49,51.63,51.44,51.61
05/03/2013,400,51.62,51.82,51.61,51.77
05/03/2013,500,51.76,51.86,51.68,51.86
05/03/2013,600,51.86,51.86,51.76,51.77
05/03/2013,700,51.79,51.82,51.73,51.79
05/03/2013,800,51.79,51.79,51.66,51.72
05/03/2013,900,51.73,51.79,51.71,51.78
05/03/2013,1000,51.78,51.81,51.70,51.76
05/03/2013,1100,51.73,51.78,51.66,51.73
05/03/2013,1200,51.74,51.78,51.74,51.78
05/03/2013,1300,51.78,51.79,51.75,51.78
05/03/2013,1400,51.79,51.85,51.75,51.75
05/03/2013,1500,51.75,51.85,51.72,51.72
05/03/2013,1600,51.85,51.87,51.69,51.72
05/03/2013,1700,51.72,52.22,51.72,52.15
05/03/2013,1800,52.14,52.17,52.00,52.03
05/03/2013,1900,52.02,52.21,52.00,52.20
05/03/2013,2000,52.20,52.34,52.15,52.22
05/03/2013,2020,52.21,52.35,52.07,52.29
05/06/2013,300,52.16,52.21,51.90,52.08
05/06/2013,400,52.07,52.15,52.02,52.15
05/06/2013,500,52.15,52.18,52.07,52.16
05/06/2013,600,52.14,52.20,52.14,52.18
05/06/2013,700,52.19,52.19,52.17,52.17
05/06/2013,800,52.19,52.26,52.19,52.25
05/06/2013,900,52.26,52.40,52.26,52.40
05/06/2013,1000,52.41,52.54,52.40,52.54
05/06/2013,1100,52.54,52.73,52.54,52.59
05/06/2013,1200,52.61,52.68,52.55,52.55
05/06/2013,1300,52.56,52.63,52.41,52.45
05/06/2013,1400,52.45,52.54,52.40,52.43
05/06/2013,1500,52.42,52.45,52.30,52.33
05/06/2013,1600,52.30,52.50,52.27,52.30
05/06/2013,1700,52.30,52.34,52.01,52.19
05/06/2013,1800,52.19,52.23,52.05,52.06
05/06/2013,1900,52.06,52.09,51.88,51.89
05/06/2013,2000,51.89,51.90,51.61,51.80
05/06/2013,2020,51.80,51.87,51.66,51.77
05/07/2013,300,51.76,51.99,51.69,51.96
05/07/2013,400,51.99,52.09,51.91,52.08
05/07/2013,500,52.06,52.10,52.00,52.05
05/07/2013,600,52.01,52.06,51.98,52.00
05/07/2013,700,51.99,52.05,51.95,52.05
05/07/2013,800,52.03,52.08,52.00,52.02
05/07/2013,900,52.01,52.05,51.96,51.97
05/07/2013,1000,51.96,52.07,51.86,52.06
05/07/2013,1100,52.07,52.07,51.93,51.93
05/07/2013,1200,51.94,52.01,51.93,51.97
05/07/2013,1300,51.97,52.01,51.87,51.89
05/07/2013,1400,51.89,51.95,51.86,51.86
05/07/2013,1500,51.89,52.01,51.86,51.97
05/07/2013,1600,51.92,51.98,51.80,51.87
05/07/2013,1700,51.88,51.95,51.59,51.70
05/07/2013,1800,51.71,51.93,51.71,51.81
05/07/2013,1900,51.81,52.08,51.79,52.05
05/07/2013,2000,52.05,52.08,51.94,52.05
05/07/2013,2020,52.05,52.20,51.99,52.15
05/08/2013,300,52.22,52.25,52.07,52.10
05/08/2013,400,52.10,52.36,52.10,52.31
05/08/2013,500,52.32,52.40,52.31,52.35
05/08/2013,600,52.35,52.39,52.33,52.34
05/08/2013,700,52.35,52.38,52.35,52.36
05/08/2013,800,52.38,52.42,52.36,52.37
05/08/2013,900,52.36,52.41,52.33,52.39
05/08/2013,1000,52.40,52.50,52.38,52.40
05/08/2013,1100,52.40,52.41,52.30,52.31
05/08/2013,1200,52.30,52.39,52.22,52.31
05/08/2013,1300,52.30,52.30,52.14,52.18
05/08/2013,1400,52.19,52.27,52.18,52.20
05/08/2013,1500,52.18,52.25,52.14,52.15
05/08/2013,1600,52.12,52.28,52.12,52.25
05/08/2013,1700,52.25,52.39,52.22,52.31
05/08/2013,1800,52.31,52.42,52.21,52.26
05/08/2013,1900,52.26,52.26,51.74,51.88
05/08/2013,2000,51.87,51.92,51.75,51.85
05/08/2013,2020,51.85,51.92,51.80,51.85
05/09/2013,300,51.79,51.91,51.76,51.88
05/09/2013,400,51.86,51.95,51.80,51.80
05/09/2013,500,51.79,51.99,51.78,51.98
05/09/2013,600,51.98,51.98,51.90,51.93
05/09/2013,700,51.91,51.95,51.90,51.90
05/09/2013,800,51.90,51.93,51.80,51.82
05/09/2013,900,51.84,51.90,51.81,51.86
05/09/2013,1000,51.86,51.89,51.82,51.83
05/09/2013,1100,51.83,51.90,51.81,51.83
05/09/2013,1200,51.83,51.95,51.83,51.93
05/09/2013,1300,51.95,51.99,51.89,51.98
05/09/2013,1400,51.98,51.98,51.85,51.85
05/09/2013,1500,51.85,51.99,51.83,51.99
05/09/2013,1600,52.05,52.45,52.02,52.29
05/09/2013,1700,52.29,52.43,52.16,52.33
05/09/2013,1800,52.34,52.39,52.15,52.20
05/09/2013,1900,52.19,52.38,52.19,52.32
05/09/2013,2000,52.32,52.35,52.15,52.19
05/09/2013,2020,52.20,52.30,52.12,52.15
05/10/2013,300,52.09,52.24,52.05,52.19
05/10/2013,400,52.22,52.25,52.01,52.03
05/10/2013,500,52.04,52.26,52.04,52.25
05/10/2013,600,52.23,52.40,52.18,52.35
05/10/2013,700,52.37,52.44,52.33,52.42
05/10/2013,800,52.41,52.45,52.34,52.45
05/10/2013,900,52.46,52.51,52.40,52.49
05/10/2013,1000,52.48,52.51,52.38,52.45
05/10/2013,1100,52.45,52.47,52.38,52.40
05/10/2013,1200,52.40,52.40,52.20,52.21
05/10/2013,1300,52.21,52.34,52.21,52.27
05/10/2013,1400,52.25,52.26,52.16,52.16
05/10/2013,1500,52.16,52.17,52.01,52.07
05/10/2013,1600,52.06,52.16,51.90,51.96
05/10/2013,1700,51.95,52.01,51.73,51.83
05/10/2013,1800,51.83,51.84,51.70,51.75
05/10/2013,1900,51.75,52.30,51.60,52.28
05/10/2013,2000,52.29,52.40,52.11,52.20
05/10/2013,2020,52.20,52.30,52.13,52.30
05/13/2013,300,52.05,52.36,51.95,52.35
05/13/2013,400,52.34,52.46,52.34,52.38
05/13/2013,500,52.39,52.40,52.33,52.35
05/13/2013,600,52.36,52.39,52.27,52.32
05/13/2013,700,52.32,52.32,52.28,52.29
05/13/2013,800,52.29,52.30,52.20,52.26
05/13/2013,900,52.25,52.30,52.17,52.19
05/13/2013,1000,52.18,52.19,52.00,52.13
05/13/2013,1100,52.13,52.16,52.11,52.12
05/13/2013,1200,52.13,52.16,52.09,52.13
05/13/2013,1300,52.12,52.25,52.05,52.18
05/13/2013,1400,52.17,52.28,52.12,52.24
05/13/2013,1500,52.23,52.26,52.13,52.15
05/13/2013,1600,52.26,52.30,52.11,52.16
05/13/2013,1700,52.15,52.29,52.11,52.22
05/13/2013,1800,52.22,52.45,52.20,52.40
05/13/2013,1900,52.40,52.68,52.40,52.65
05/13/2013,2000,52.65,52.87,52.64,52.69
05/13/2013,2020,52.70,52.77,52.51,52.58
05/14/2013,300,52.55,52.72,52.50,52.69
05/14/2013,400,52.70,52.80,52.68,52.76
05/14/2013,500,52.75,52.78,52.71,52.75
05/14/2013,600,52.74,52.75,52.50,52.53
05/14/2013,700,52.50,52.63,52.50,52.59
05/14/2013,800,52.59,52.75,52.57,52.70
05/14/2013,900,52.72,52.75,52.61,52.74
05/14/2013,1000,52.74,52.74,52.58,52.60
05/14/2013,1100,52.60,52.61,52.40,52.43
05/14/2013,1200,52.42,52.59,52.41,52.52
05/14/2013,1300,52.52,52.52,52.41,52.50
05/14/2013,1400,52.47,52.57,52.47,52.57
05/14/2013,1500,52.57,52.62,52.47,52.53
05/14/2013,1600,52.53,52.60,52.31,52.41
05/14/2013,1700,52.41,52.53,52.35,52.41
05/14/2013,1800,52.41,52.55,52.38,52.44
05/14/2013,1900,52.43,52.50,52.40,52.43
05/14/2013,2000,52.42,52.58,52.41,52.52
05/14/2013,2020,52.52,52.83,52.48,52.80
05/15/2013,300,52.74,52.77,52.68,52.70
05/15/2013,400,52.71,52.78,52.53,52.65
05/15/2013,500,52.65,52.69,52.50,52.50
05/15/2013,600,52.50,52.53,52.45,52.52
05/15/2013,700,52.50,52.52,52.50,52.51
05/15/2013,800,52.51,52.54,52.45,52.48
05/15/2013,900,52.48,52.51,52.40,52.44
05/15/2013,1000,52.43,52.55,52.36,52.53
05/15/2013,1100,52.53,52.61,52.46,52.61
05/15/2013,1200,52.61,52.65,52.55,52.59
05/15/2013,1300,52.59,52.60,52.52,52.54
05/15/2013,1400,52.56,52.59,52.52,52.55
05/15/2013,1500,52.53,52.57,52.53,52.57
05/15/2013,1600,52.54,52.70,52.44,52.68
05/15/2013,1700,52.68,53.00,52.64,52.85
05/15/2013,1800,52.85,52.88,52.57,52.72
05/15/2013,1900,52.72,52.77,52.17,52.26
05/15/2013,2000,52.27,52.45,52.23,52.35
05/15/2013,2020,52.35,52.41,52.15,52.39
05/16/2013,300,52.35,52.38,52.28,52.36
05/16/2013,400,52.36,52.38,52.17,52.27
05/16/2013,500,52.27,52.49,52.25,52.49
05/16/2013,600,52.49,52.53,52.46,52.53
05/16/2013,700,52.52,52.55,52.50,52.55
05/16/2013,800,52.54,52.60,52.52,52.57
05/16/2013,900,52.57,52.57,52.43,52.51
05/16/2013,1000,52.52,52.58,52.48,52.49
05/16/2013,1100,52.49,52.50,52.30,52.32
05/16/2013,1200,52.32,52.44,52.31,52.44
05/16/2013,1300,52.44,52.49,52.39,52.47
05/16/2013,1400,52.47,52.48,52.40,52.46
05/16/2013,1500,52.47,52.58,52.43,52.56
05/16/2013,1600,52.42,52.58,52.39,52.43
05/16/2013,1700,52.43,52.54,52.28,52.54
05/16/2013,1800,52.53,52.68,52.49,52.67
05/16/2013,1900,52.67,52.76,52.54,52.76
05/16/2013,2000,52.76,52.80,52.69,52.77
05/16/2013,2020,52.76,52.78,52.47,52.53
05/17/2013,300,52.55,52.70,52.51,52.66
05/17/2013,400,52.69,52.85,52.66,52.79
05/17/2013,500,52.78,52.84,52.72,52.80
05/17/2013,600,52.80,52.86,52.78,52.82
05/17/2013,700,52.80,52.81,52.76,52.77
05/17/2013,800,52.78,52.90,52.76,52.80
05/17/2013,900,52.80,52.88,52.76,52.78
05/17/2013,1000,52.79,52.83,52.75,52.76
05/17/2013,1100,52.77,52.78,52.68,52.70
05/17/2013,1200,52.69,52.90,52.69,52.77
05/17/2013,1300,52.80,52.82,52.76,52.80
05/17/2013,1400,52.80,52.88,52.78,52.82
05/17/2013,1500,52.82,52.83,52.65,52.73
05/17/2013,1600,52.66,52.78,52.53,52.56
05/17/2013,1700,52.56,52.66,52.31,52.48
05/17/2013,1800,52.48,52.50,52.35,52.42
05/17/2013,1900,52.43,52.71,52.42,52.56
05/17/2013,2000,52.56,52.66,52.48,52.59
05/17/2013,2020,52.59,52.64,52.50,52.56
05/20/2013,300,52.41,52.60,52.38,52.57
05/20/2013,400,52.60,52.61,52.47,52.54
05/20/2013,500,52.52,52.69,52.50,52.67
05/20/2013,600,52.69,52.76,52.61,52.64
05/20/2013,700,52.66,52.66,52.61,52.64
05/20/2013,800,52.62,52.70,52.62,52.66
05/20/2013,900,52.66,52.68,52.58,52.60
05/20/2013,1000,52.59,52.63,52.48,52.51
05/20/2013,1100,52.52,52.61,52.51,52.54
05/20/2013,1200,52.53,52.56,52.46,52.51
05/20/2013,1300,52.51,52.52,52.39,52.47
05/20/2013,1400,52.48,52.54,52.41,52.41
05/20/2013,1500,52.41,52.50,52.41,52.49
05/20/2013,1600,52.50,52.65,52.41,52.61
05/20/2013,1700,52.61,52.70,52.48,52.52
05/20/2013,1800,52.53,52.66,52.07,52.07
05/20/2013,1900,52.07,52.21,51.86,52.15
05/20/2013,2000,52.15,52.22,52.10,52.16
05/20/2013,2020,52.17,52.30,52.08,52.19
05/21/2013,300,52.10,52.22,51.95,52.16
05/21/2013,400,52.16,52.30,52.12,52.22
05/21/2013,500,52.23,52.29,52.17,52.22
05/21/2013,600,52.19,52.27,52.12,52.15
05/21/2013,700,52.15,52.21,52.14,52.20
05/21/2013,800,52.19,52.25,52.15,52.15
05/21/2013,900,52.14,52.15,52.01,52.12
05/21/2013,1000,52.12,52.26,52.11,52.17
05/21/2013,1100,52.18,52.22,52.14,52.15
05/21/2013,1200,52.15,52.19,52.04,52.07
05/21/2013,1300,52.05,52.23,52.03,52.13
05/21/2013,1400,52.13,52.20,52.04,52.05
05/21/2013,1500,52.04,52.11,52.04,52.05
05/21/2013,1600,52.10,52.26,52.05,52.25
05/21/2013,1700,52.25,52.26,52.06,52.18
05/21/2013,1800,52.18,52.54,52.10,52.47
05/21/2013,1900,52.46,52.64,52.43,52.61
05/21/2013,2000,52.61,52.70,52.54,52.57
05/21/2013,2020,52.57,52.59,52.43,52.53
05/22/2013,300,52.48,52.58,52.39,52.51
05/22/2013,400,52.53,52.60,52.50,52.59
05/22/2013,500,52.59,52.65,52.53,52.60
05/22/2013,600,52.61,52.65,52.52,52.52
05/22/2013,700,52.53,52.54,52.48,52.52
05/22/2013,800,52.54,52.74,52.52,52.74
05/22/2013,900,52.74,52.74,52.63,52.69
05/22/2013,1000,52.69,52.73,52.62,52.62
05/22/2013,1100,52.62,52.65,52.58,52.63
05/22/2013,1200,52.60,52.64,52.41,52.54
05/22/2013,1300,52.54,52.59,52.47,52.57
05/22/2013,1400,52.57,52.60,52.56,52.60
05/22/2013,1500,52.58,52.59,52.52,52.58
05/22/2013,1600,52.53,52.63,52.43,52.53
05/22/2013,1700,52.53,52.68,52.51,52.66
05/22/2013,1800,52.66,52.68,52.43,52.48
05/22/2013,1900,52.49,52.61,52.42,52.54
05/22/2013,2000,52.54,52.67,52.42,52.63
05/22/2013,2020,52.62,52.67,52.52,52.63
05/23/2013,300,52.59,52.80,52.58,52.76
05/23/2013,400,52.77,52.83,52.51,52.59
05/23/2013,500,52.58,52.58,52.51,52.54
05/23/2013,600,52.54,52.63,52.53,52.61
05/23/2013,700,52.60,52.65,52.60,52.61
05/23/2013,800,52.60,52.64,52.59,52.60
05/23/2013,900,52.59,52.60,52.43,52.47
05/23/2013,1000,52.47,52.59,52.44,52.54
05/23/2013,1100,52.54,52.58,52.33,52.37
05/23/2013,1200,52.36,52.46,52.35,52.45
05/23/2013,1300,52.44,52.47,52.39,52.47
05/23/2013,1400,52.47,52.53,52.46,52.49
05/23/2013,1500,52.49,52.54,52.40,52.40
05/23/2013,1600,52.48,52.51,52.26,52.40
05/23/2013,1700,52.39,52.73,52.38,52.47
05/23/2013,1800,52.47,52.63,52.45,52.58
05/23/2013,1900,52.59,52.85,52.48,52.83
05/23/2013,2000,52.83,53.61,52.44,52.52
05/23/2013,2020,52.52,52.74,52.41,52.72
05/24/2013,300,52.66,52.75,52.61,52.67
05/24/2013,400,52.65,52.80,52.65,52.80
05/24/2013,500,52.80,52.88,52.80,52.83
05/24/2013,600,52.85,52.90,52.82,52.88
05/24/2013,700,52.88,52.89,52.83,52.87
05/24/2013,800,52.88,52.91,52.83,52.88
05/24/2013,900,52.87,52.87,52.73,52.73
05/24/2013,1000,52.73,52.78,52.70,52.71
05/24/2013,1100,52.71,52.85,52.70,52.80
05/24/2013,1200,52.79,52.79,52.65,52.68
05/24/2013,1300,52.67,52.68,52.60,52.66
05/24/2013,1400,52.66,52.67,52.60,52.64
05/24/2013,1500,52.65,52.65,52.51,52.53
05/24/2013,1600,52.55,52.62,52.36,52.57
05/24/2013,1700,52.58,52.68,52.50,52.57
05/24/2013,1800,52.56,52.62,52.30,52.32
05/24/2013,1900,52.31,52.43,52.17,52.26
05/24/2013,2000,52.26,52.41,52.24,52.30
05/24/2013,2020,52.30,52.36,52.18,52.30
05/28/2013,300,52.25,52.47,52.25,52.40
05/28/2013,400,52.40,52.48,52.32,52.38
05/28/2013,500,52.36,52.44,52.33,52.42
05/28/2013,600,52.40,52.42,52.39,52.41
05/28/2013,700,52.42,52.44,52.41,52.43
05/28/2013,800,52.41,52.43,52.39,52.43
05/28/2013,900,52.43,52.50,52.43,52.48
05/28/2013,1000,52.48,52.60,52.48,52.53
05/28/2013,1100,52.54,52.55,52.50,52.55
05/28/2013,1200,52.55,52.64,52.54,52.60
05/28/2013,1300,52.59,52.61,52.51,52.58
05/28/2013,1400,52.61,52.63,52.54,52.56
05/28/2013,1500,52.56,52.63,52.51,52.60
05/28/2013,1600,52.60,52.68,52.52,52.56
05/28/2013,1700,52.56,52.95,52.54,52.73
05/28/2013,1800,52.73,52.77,52.42,52.44
05/28/2013,1900,52.45,52.65,52.43,52.52
05/28/2013,2000,52.51,52.64,52.47,52.55
05/28/2013,2020,52.56,52.63,52.50,52.62
05/29/2013,300,52.54,52.54,52.34,52.45
05/29/2013,400,52.46,52.55,52.40,52.51
05/29/2013,500,52.49,52.89,52.49,52.87
05/29/2013,600,52.88,52.88,52.65,52.70
05/29/2013,700,52.72,52.82,52.69,52.77
05/29/2013,800,52.79,52.83,52.75,52.76
05/29/2013,900,52.78,52.79,52.55,52.56
05/29/2013,1000,52.55,52.61,52.45,52.48
05/29/2013,1100,52.48,52.50,52.42,52.44
05/29/2013,1200,52.44,52.53,52.40,52.50
05/29/2013,1300,52.50,52.51,52.38,52.38
05/29/2013,1400,52.38,52.42,52.35,52.35
05/29/2013,1500,52.36,52.43,52.35,52.42
05/29/2013,1600,52.42,52.45,52.11,52.30
05/29/2013,1700,52.29,52.38,52.04,52.16
05/29/2013,1800,52.16,52.18,51.72,51.77
05/29/2013,1900,51.79,51.87,51.66,51.76
05/29/2013,2000,51.75,51.94,51.70,51.71
05/29/2013,2020,51.71,51.89,51.56,51.63
05/30/2013,300,51.74,51.74,51.49,51.69
05/30/2013,400,51.65,51.66,51.50,51.57
05/30/2013,500,51.57,51.70,51.57,51.67
05/30/2013,600,51.67,51.69,51.59,51.60
05/30/2013,700,51.62,51.62,51.57,51.61
05/30/2013,800,51.60,51.63,51.51,51.63
05/30/2013,900,51.61,51.78,51.60,51.67
05/30/2013,1000,51.66,51.70,51.61,51.65
05/30/2013,1100,51.64,51.68,51.54,51.54
05/30/2013,1200,51.56,51.56,51.49,51.50
05/30/2013,1300,51.50,51.53,51.49,51.51
05/30/2013,1400,51.51,51.54,51.47,51.49
05/30/2013,1500,51.50,51.61,51.46,51.57
05/30/2013,1600,51.62,51.67,51.42,51.47
05/30/2013,1700,51.44,51.52,51.34,51.41
05/30/2013,1800,51.41,51.50,51.24,51.40
05/30/2013,1900,51.40,51.62,51.36,51.51
05/30/2013,2000,51.50,51.75,51.50,51.64
05/30/2013,2020,51.64,51.78,51.53,51.58
05/31/2013,300,51.60,51.67,51.55,51.60
05/31/2013,400,51.61,51.66,51.60,51.65
05/31/2013,500,51.66,51.68,51.57,51.58
05/31/2013,600,51.58,51.60,51.57,51.58
05/31/2013,700,51.58,51.58,51.53,51.54
05/31/2013,800,51.53,51.61,51.52,51.53
05/31/2013,900,51.53,51.61,51.53,51.58
05/31/2013,1000,51.57,51.60,51.51,51.59
05/31/2013,1100,51.59,51.70,51.59,51.67
05/31/2013,1200,51.69,51.69,51.65,51.66
05/31/2013,1300,51.66,51.74,51.65,51.72
05/31/2013,1400,51.73,51.78,51.72,51.72
05/31/2013,1500,51.73,51.75,51.58,51.58
05/31/2013,1600,51.63,51.82,51.54,51.75
05/31/2013,1700,51.74,51.88,51.71,51.77
05/31/2013,1800,51.77,51.87,51.66,51.68
05/31/2013,1900,51.67,51.77,51.61,51.67
05/31/2013,2000,51.66,51.68,51.39,51.45
05/31/2013,2020,51.47,51.51,51.29,51.49
06/03/2013,300,51.30,51.65,51.25,51.50
06/03/2013,400,51.50,51.65,51.45,51.63
06/03/2013,500,51.62,51.64,51.59,51.62
06/03/2013,600,51.63,51.63,51.58,51.61
06/03/2013,700,51.59,51.60,51.57,51.58
06/03/2013,800,51.57,51.62,51.56,51.59
06/03/2013,900,51.59,51.64,51.55,51.64
06/03/2013,1000,51.64,51.67,51.41,51.45
06/03/2013,1100,51.48,51.51,51.46,51.51
06/03/2013,1200,51.51,51.58,51.49,51.52
06/03/2013,1300,51.53,51.72,51.52,51.56
06/03/2013,1400,51.56,51.68,51.55,51.56
06/03/2013,1500,51.56,51.67,51.55,51.58
06/03/2013,1600,51.58,51.67,51.47,51.64
06/03/2013,1700,51.64,51.66,51.32,51.51
06/03/2013,1800,51.50,51.56,51.30,51.44
06/03/2013,1900,51.43,51.52,51.38,51.49
06/03/2013,2000,51.48,51.60,51.45,51.56
06/03/2013,2020,51.57,51.72,51.55,51.55
06/04/2013,300,51.61,51.61,51.41,51.51
06/04/2013,400,51.50,51.50,51.35,51.45
06/04/2013,500,51.45,51.48,51.36,51.39
06/04/2013,600,51.38,51.44,51.36,51.38
06/04/2013,700,51.40,51.42,51.36,51.39
06/04/2013,800,51.39,51.41,51.35,51.37
06/04/2013,900,51.38,51.40,51.29,51.29
06/04/2013,1000,51.30,51.39,51.29,51.31
06/04/2013,1100,51.32,51.37,51.29,51.34
06/04/2013,1200,51.35,51.51,51.35,51.40
06/04/2013,1300,51.39,51.40,51.30,51.30
06/04/2013,1400,51.32,51.35,51.29,51.34
06/04/2013,1500,51.34,51.42,51.31,51.41
06/04/2013,1600,51.35,51.47,51.26,51.38
06/04/2013,1700,51.38,51.38,51.16,51.31
06/04/2013,1800,51.30,51.48,51.25,51.47
06/04/2013,1900,51.47,51.55,51.41,51.51
06/04/2013,2000,51.52,51.55,51.40,51.42
06/04/2013,2020,51.43,51.68,51.42,51.63
06/05/2013,300,51.63,51.63,51.43,51.46
06/05/2013,400,51.43,51.54,51.38,51.41
06/05/2013,500,51.41,51.44,51.39,51.42
06/05/2013,600,51.40,51.42,51.37,51.37
06/05/2013,700,51.37,51.41,51.37,51.41
06/05/2013,800,51.42,51.45,51.40,51.43
06/05/2013,900,51.43,51.47,51.40,51.40
06/05/2013,1000,51.40,51.52,51.39,51.44
06/05/2013,1100,51.45,51.64,51.42,51.62
06/05/2013,1200,51.60,51.63,51.52,51.54
06/05/2013,1300,51.56,51.60,51.51,51.57
06/05/2013,1400,51.58,51.60,51.50,51.50
06/05/2013,1500,51.51,51.69,51.47,51.68
06/05/2013,1600,51.70,51.73,51.61,51.62
06/05/2013,1700,51.62,51.80,51.56,51.62
06/05/2013,1800,51.61,51.66,51.44,51.51
06/05/2013,1900,51.51,51.57,51.37,51.40
06/05/2013,2000,51.40,51.45,51.29,51.42
06/05/2013,2020,51.42,51.43,51.26,51.28
06/06/2013,300,51.30,51.32,51.16,51.20
06/06/2013,400,51.19,51.28,51.16,51.26
06/06/2013,500,51.27,51.29,51.24,51.27
06/06/2013,600,51.28,51.40,51.28,51.34
06/06/2013,700,51.34,51.37,51.33,51.35
06/06/2013,800,51.34,51.40,51.33,51.38
06/06/2013,900,51.37,51.39,51.31,51.33
06/06/2013,1000,51.33,51.39,51.30,51.36
06/06/2013,1100,51.36,51.37,51.24,51.30
06/06/2013,1200,51.32,51.37,51.29,51.37
06/06/2013,1300,51.37,51.41,51.33,51.40
06/06/2013,1400,51.39,51.44,51.38,51.39
06/06/2013,1500,51.38,51.46,51.38,51.45
06/06/2013,1600,51.46,51.49,51.26,51.28
06/06/2013,1700,51.28,51.38,51.24,51.25
06/06/2013,1800,51.25,51.30,51.20,51.23
06/06/2013,1900,51.23,51.45,51.23,51.30
06/06/2013,2000,51.30,51.34,50.70,50.88
06/06/2013,2020,50.88,51.25,50.78,51.17
06/07/2013,300,51.07,51.11,51.00,51.08
06/07/2013,400,51.09,51.11,50.95,51.10
06/07/2013,500,51.10,51.25,51.10,51.11
06/07/2013,600,51.11,51.25,51.08,51.21
06/07/2013,700,51.21,51.32,51.21,51.32
06/07/2013,800,51.31,51.32,51.26,51.27
06/07/2013,900,51.27,51.31,51.26,51.30
06/07/2013,1000,51.30,51.39,51.29,51.32
06/07/2013,1100,51.32,51.39,51.32,51.35
06/07/2013,1200,51.36,51.49,51.35,51.48
06/07/2013,1300,51.48,51.50,51.38,51.42
06/07/2013,1400,51.42,51.46,51.34,51.43
06/07/2013,1500,51.41,51.48,51.34,51.47
06/07/2013,1600,51.48,51.48,51.15,51.19
06/07/2013,1700,51.19,51.37,51.12,51.26
06/07/2013,1800,51.27,51.48,51.24,51.47
06/07/2013,1900,51.47,51.69,51.40,51.54
06/07/2013,2000,51.53,51.68,51.49,51.61
06/07/2013,2020,51.60,51.66,51.47,51.56
06/10/2013,300,51.45,51.58,51.38,51.43
06/10/2013,400,51.43,51.45,51.40,51.43
06/10/2013,500,51.43,51.47,51.41,51.46
06/10/2013,600,51.45,51.51,51.39,51.43
06/10/2013,700,51.42,51.45,51.41,51.44
06/10/2013,800,51.42,51.44,51.39,51.43
06/10/2013,900,51.40,51.49,51.40,51.47
06/10/2013,1000,51.47,51.47,51.38,51.39
06/10/2013,1100,51.39,51.39,51.14,51.22
06/10/2013,1200,51.22,51.29,51.21,51.28
06/10/2013,1300,51.28,51.30,51.25,51.27
06/10/2013,1400,51.27,51.31,51.13,51.16
06/10/2013,1500,51.17,51.23,51.16,51.19
06/10/2013,1600,51.26,51.28,51.05,51.07
06/10/2013,1700,51.07,51.22,50.96,51.02
06/10/2013,1800,51.01,51.22,51.00,51.22
06/10/2013,1900,51.22,51.27,51.15,51.20
06/10/2013,2000,51.20,51.29,51.10,51.18
06/10/2013,2020,51.18,51.20,51.03,51.18
06/11/2013,300,51.13,51.30,51.08,51.26
06/11/2013,400,51.24,51.27,51.18,51.18
06/11/2013,500,51.18,51.21,51.17,51.18
06/11/2013,600,51.20,51.20,51.12,51.13
06/11/2013,700,51.15,51.16,51.13,51.15
06/11/2013,800,51.15,51.17,51.14,51.16
06/11/2013,900,51.16,51.21,51.15,51.16
06/11/2013,1000,51.16,51.27,51.16,51.21
06/11/2013,1100,51.21,51.29,51.19,51.24
06/11/2013,1200,51.25,51.27,51.21,51.27
06/11/2013,1300,51.27,51.28,51.21,51.21
06/11/2013,1400,51.21,51.25,51.14,51.21
06/11/2013,1500,51.21,51.28,51.17,51.27
06/11/2013,1600,51.27,51.34,51.19,51.19
06/11/2013,1700,51.20,51.27,51.01,51.17
06/11/2013,1800,51.18,51.19,51.03,51.14
06/11/2013,1900,51.15,51.21,51.06,51.07
06/11/2013,2000,51.08,51.09,50.96,50.98
06/11/2013,2020,50.98,51.11,50.96,51.04
06/12/2013,300,51.13,51.20,51.03,51.07
06/12/2013,400,51.08,51.13,51.05,51.11
06/12/2013,500,51.11,51.16,51.10,51.16
06/12/2013,600,51.16,51.19,51.14,51.17
06/12/2013,700,51.19,51.19,51.13,51.15
06/12/2013,800,51.15,51.22,51.14,51.21
06/12/2013,900,51.21,51.21,51.10,51.18
06/12/2013,1000,51.16,51.19,51.15,51.18
06/12/2013,1100,51.17,51.19,51.11,51.12
06/12/2013,1200,51.12,51.21,51.12,51.19
06/12/2013,1300,51.19,51.28,51.19,51.28
06/12/2013,1400,51.28,51.29,51.17,51.21
06/12/2013,1500,51.21,51.24,51.08,51.10
06/12/2013,1600,51.15,51.29,51.07,51.14
06/12/2013,1700,51.14,51.27,51.10,51.25
06/12/2013,1800,51.24,51.30,51.20,51.25
06/12/2013,1900,51.24,51.30,51.02,51.14
06/12/2013,2000,51.15,51.28,51.07,51.11
06/12/2013,2020,51.11,51.21,51.08,51.15
06/13/2013,300,51.11,51.14,50.91,50.96
06/13/2013,400,50.96,50.99,50.85,50.87
06/13/2013,500,50.87,51.00,50.85,50.98
06/13/2013,600,51.00,51.15,50.99,51.06
06/13/2013,700,51.10,51.10,51.07,51.08
06/13/2013,800,51.09,51.15,51.03,51.14
06/13/2013,900,51.14,51.17,51.10,51.14
06/13/2013,1000,51.15,51.25,51.11,51.21
06/13/2013,1100,51.21,51.23,51.18,51.19
06/13/2013,1200,51.19,51.22,51.11,51.22
06/13/2013,1300,51.22,51.25,51.20,51.21
06/13/2013,1400,51.21,51.25,51.21,51.24
06/13/2013,1500,51.23,51.25,51.21,51.22
06/13/2013,1600,51.25,51.30,50.92,50.92
06/13/2013,1700,50.92,51.19,50.92,50.94
06/13/2013,1800,50.95,51.01,50.70,50.78
06/13/2013,1900,50.78,50.93,50.75,50.85
06/13/2013,2000,50.86,50.97,50.85,50.93
06/13/2013,2020,50.93,50.99,50.80,50.85
06/14/2013,300,50.93,51.14,50.80,50.94
06/14/2013,400,50.96,51.02,50.89,50.89
06/14/2013,500,50.89,50.96,50.85,50.93
06/14/2013,600,50.92,50.95,50.89,50.95
06/14/2013,700,50.95,51.07,50.95,51.07
06/14/2013,800,51.07,51.08,51.05,51.07
06/14/2013,900,51.06,51.10,51.05,51.10
06/14/2013,1000,51.09,51.11,51.07,51.09
06/14/2013,1100,51.09,51.12,51.04,51.11
06/14/2013,1200,51.12,51.20,51.09,51.14
06/14/2013,1300,51.13,51.20,51.13,51.16
06/14/2013,1400,51.18,51.19,51.15,51.17
06/14/2013,1500,51.18,51.18,51.10,51.13
06/14/2013,1600,51.16,51.17,50.93,51.06
06/14/2013,1700,51.06,51.19,50.96,51.12
06/14/2013,1800,51.12,51.40,51.10,51.25
06/14/2013,1900,51.24,51.32,51.16,51.24
06/14/2013,2000,51.24,51.44,51.24,51.42
06/14/2013,2020,51.42,51.50,51.41,51.48
06/17/2013,300,51.33,51.37,51.10,51.21
06/17/2013,400,51.22,51.33,51.17,51.33
06/17/2013,500,51.31,51.35,51.30,51.35
06/17/2013,600,51.35,51.38,51.32,51.37
06/17/2013,700,51.34,51.38,51.34,51.38
06/17/2013,800,51.38,51.42,51.35,51.41
06/17/2013,900,51.41,51.46,51.39,51.42
06/17/2013,1000,51.43,51.59,51.41,51.58
06/17/2013,1100,51.58,51.75,51.58,51.69
06/17/2013,1200,51.69,51.70,51.60,51.66
06/17/2013,1300,51.66,51.79,51.66,51.78
06/17/2013,1400,51.77,51.78,51.69,51.72
06/17/2013,1500,51.73,51.73,51.63,51.63
06/17/2013,1600,51.63,51.68,51.55,51.58
06/17/2013,1700,51.58,51.73,51.53,51.73
06/17/2013,1800,51.72,51.85,51.69,51.83
06/17/2013,1900,51.84,51.94,51.79,51.91
06/17/2013,2000,51.90,51.93,51.83,51.89
06/17/2013,2020,51.89,51.90,51.80,51.84
06/18/2013,300,51.84,51.95,51.84,51.94
06/18/2013,400,51.94,52.00,51.93,51.99
06/18/2013,500,51.97,52.00,51.93,51.93
06/18/2013,600,51.92,51.99,51.92,51.97
06/18/2013,700,51.98,51.99,51.94,51.94
06/18/2013,800,51.95,52.00,51.94,51.94
06/18/2013,900,51.97,52.00,51.94,51.97
06/18/2013,1000,51.97,51.97,51.89,51.90
06/18/2013,1100,51.92,51.93,51.85,51.86
06/18/2013,1200,51.86,51.98,51.83,51.96
06/18/2013,1300,51.94,51.98,51.88,51.89
06/18/2013,1400,51.88,51.89,51.77,51.78
06/18/2013,1500,51.80,51.97,51.78,51.97
06/18/2013,1600,51.95,51.99,51.78,51.79
06/18/2013,1700,51.78,51.98,51.72,51.93
06/18/2013,1800,51.94,52.00,51.91,51.93
06/18/2013,1900,51.93,51.95,51.79,51.85
06/18/2013,2000,51.84,51.89,51.73,51.86
06/18/2013,2020,51.85,51.91,51.71,51.74
06/19/2013,300,51.81,51.84,51.67,51.76
06/19/2013,400,51.77,51.90,51.77,51.89
06/19/2013,500,51.89,51.95,51.81,51.94
06/19/2013,600,51.94,52.05,51.92,52.03
06/19/2013,700,52.03,52.03,51.98,52.01
06/19/2013,800,52.01,52.05,52.01,52.04
06/19/2013,900,52.04,52.10,52.03,52.05
06/19/2013,1000,52.04,52.08,52.03,52.04
06/19/2013,1100,52.03,52.07,51.99,52.05
06/19/2013,1200,52.04,52.08,52.03,52.07
06/19/2013,1300,52.07,52.08,52.06,52.07
06/19/2013,1400,52.06,52.07,52.00,52.00
06/19/2013,1500,52.00,52.05,51.98,52.03
06/19/2013,1600,51.96,52.01,51.85,51.88
06/19/2013,1700,51.87,52.00,51.86,51.96
06/19/2013,1800,51.96,52.32,51.95,52.32
06/19/2013,1900,52.31,52.42,52.21,52.42
06/19/2013,2000,52.41,52.57,52.29,52.49
06/19/2013,2020,52.50,52.59,52.30,52.38
06/20/2013,300,52.35,52.35,52.22,52.25
06/20/2013,400,52.23,52.33,52.20,52.30
06/20/2013,500,52.29,52.31,52.24,52.27
06/20/2013,600,52.28,52.39,52.28,52.39
06/20/2013,700,52.38,52.38,52.34,52.36
06/20/2013,800,52.37,52.37,52.16,52.20
06/20/2013,900,52.20,52.20,52.10,52.15
06/20/2013,1000,52.15,52.16,52.10,52.10
06/20/2013,1100,52.11,52.14,52.03,52.03
06/20/2013,1200,52.03,52.05,51.95,51.96
06/20/2013,1300,51.96,51.99,51.87,51.88
06/20/2013,1400,51.88,51.90,51.83,51.86
06/20/2013,1500,51.85,51.90,51.78,51.82
06/20/2013,1600,51.79,51.81,51.57,51.69
06/20/2013,1700,51.69,51.74,51.51,51.73
06/20/2013,1800,51.72,51.73,51.46,51.49
06/20/2013,1900,51.48,51.58,51.45,51.51
06/20/2013,2000,51.49,51.49,51.37,51.41
06/20/2013,2020,51.41,51.53,51.36,51.44
06/21/2013,300,51.47,51.47,51.33,51.42
06/21/2013,400,51.41,51.41,51.30,51.35
06/21/2013,500,51.37,51.51,51.35,51.49
06/21/2013,600,51.46,51.48,51.28,51.43
06/21/2013,700,51.42,51.46,51.41,51.45
06/21/2013,800,51.42,51.42,51.31,51.33
06/21/2013,900,51.32,51.37,51.20,51.21
06/21/2013,1000,51.22,51.50,51.17,51.35
06/21/2013,1100,51.38,51.46,51.30,51.38
06/21/2013,1200,51.36,51.41,51.31,51.32
06/21/2013,1300,51.32,51.36,51.31,51.31
06/21/2013,1400,51.31,51.38,51.28,51.38
06/21/2013,1500,51.38,51.44,51.32,51.36
06/21/2013,1600,51.40,51.48,51.18,51.37
06/21/2013,1700,51.38,51.39,51.09,51.17
06/21/2013,1800,51.16,51.32,51.06,51.10
06/21/2013,1900,51.10,51.18,51.06,51.08
06/21/2013,2000,51.06,51.22,51.05,51.11
06/21/2013,2020,51.12,51.13,51.00,51.00
06/24/2013,300,50.82,51.01,50.79,51.00
06/24/2013,400,50.98,51.05,50.94,50.94
06/24/2013,500,50.94,50.96,50.83,50.85
06/24/2013,600,50.83,50.92,50.82,50.92
06/24/2013,700,50.90,50.90,50.85,50.85
06/24/2013,800,50.87,50.87,50.75,50.75
06/24/2013,900,50.75,50.87,50.65,50.65
06/24/2013,1000,50.65,50.71,50.60,50.64
06/24/2013,1100,50.66,50.70,50.64,50.69
06/24/2013,1200,50.69,50.78,50.67,50.72
06/24/2013,1300,50.72,50.76,50.68,50.69
06/24/2013,1400,50.67,50.70,50.63,50.70
06/24/2013,1500,50.68,50.69,50.64,50.66
06/24/2013,1600,50.71,50.71,50.60,50.65
06/24/2013,1700,50.65,50.73,50.55,50.58
06/24/2013,1800,50.57,50.58,50.46,50.49
06/24/2013,1900,50.49,50.60,50.43,50.58
06/24/2013,2000,50.58,50.59,50.44,50.44
06/24/2013,2020,50.43,50.60,50.28,50.57
06/25/2013,300,50.59,50.70,50.51,50.62
06/25/2013,400,50.63,50.63,50.56,50.62
06/25/2013,500,50.63,50.63,50.38,50.39
06/25/2013,600,50.40,50.45,50.40,50.41
06/25/2013,700,50.41,50.42,50.39,50.41
06/25/2013,800,50.41,50.48,50.37,50.44
06/25/2013,900,50.44,50.75,50.44,50.69
06/25/2013,1000,50.66,50.75,50.63,50.70
06/25/2013,1100,50.69,50.75,50.66,50.75
06/25/2013,1200,50.75,50.87,50.70,50.70
06/25/2013,1300,50.71,50.76,50.70,50.76
06/25/2013,1400,50.75,50.76,50.70,50.75
06/25/2013,1500,50.76,50.77,50.70,50.72
06/25/2013,1600,50.71,50.73,50.48,50.48
06/25/2013,1700,50.48,50.53,50.31,50.32
06/25/2013,1800,50.32,50.42,50.18,50.19
06/25/2013,1900,50.20,50.47,50.18,50.20
06/25/2013,2000,50.19,50.34,50.18,50.27
06/25/2013,2020,50.29,50.40,50.07,50.10
06/26/2013,300,50.14,50.18,50.09,50.10
06/26/2013,400,50.10,50.30,50.07,50.21
06/26/2013,500,50.20,50.20,49.93,49.93
06/26/2013,600,49.93,49.94,49.82,49.85
06/26/2013,700,49.84,49.86,49.81,49.81
06/26/2013,800,49.80,49.89,49.79,49.85
06/26/2013,900,49.84,49.90,49.82,49.88
06/26/2013,1000,49.88,49.89,49.85,49.88
06/26/2013,1100,49.89,49.91,49.79,49.81
06/26/2013,1200,49.80,49.85,49.79,49.82
06/26/2013,1300,49.83,49.86,49.79,49.85
06/26/2013,1400,49.84,49.93,49.83,49.87
06/26/2013,1500,49.87,49.97,49.87,49.97
06/26/2013,1600,49.97,50.25,49.94,50.23
06/26/2013,1700,50.24,50.25,49.90,49.92
06/26/2013,1800,49.92,49.98,49.59,49.65
06/26/2013,1900,49.65,49.90,49.64,49.69
06/26/2013,2000,49.69,49.75,49.61,49.64
06/26/2013,2020,49.64,49.71,49.59,49.69
06/27/2013,300,49.65,49.67,49.58,49.64
06/27/2013,400,49.66,49.70,49.53,49.62
06/27/2013,500,49.63,49.79,49.62,49.71
06/27/2013,600,49.72,49.74,49.62,49.65
06/27/2013,700,49.66,49.66,49.61,49.64
06/27/2013,800,49.64,49.67,49.59,49.67
06/27/2013,900,49.66,49.82,49.63,49.80
06/27/2013,1000,49.80,49.82,49.77,49.77
06/27/2013,1100,49.78,49.89,49.76,49.80
06/27/2013,1200,49.77,49.83,49.75,49.79
06/27/2013,1300,49.79,49.84,49.74,49.76
06/27/2013,1400,49.76,49.76,49.71,49.75
06/27/2013,1500,49.75,49.78,49.72,49.73
06/27/2013,1600,49.79,49.79,49.41,49.47
06/27/2013,1700,49.47,49.52,49.36,49.41
06/27/2013,1800,49.42,49.46,49.22,49.24
06/27/2013,1900,49.24,49.46,49.23,49.40
06/27/2013,2000,49.40,49.53,49.34,49.34
06/27/2013,2020,49.35,49.45,49.31,49.35
06/28/2013,300,49.38,49.45,49.35,49.37
06/28/2013,400,49.39,49.66,49.36,49.59
06/28/2013,500,49.58,49.65,49.51,49.65
06/28/2013,600,49.66,49.70,49.59,49.60
06/28/2013,700,49.61,49.63,49.60,49.62
06/28/2013,800,49.61,49.68,49.59,49.65
06/28/2013,900,49.67,49.70,49.54,49.59
06/28/2013,1000,49.56,49.59,49.50,49.51
06/28/2013,1100,49.50,49.52,49.48,49.48
06/28/2013,1200,49.47,49.47,49.41,49.44
06/28/2013,1300,49.44,49.58,49.32,49.58
06/28/2013,1400,49.57,49.61,49.43,49.57
06/28/2013,1500,49.56,49.57,49.42,49.42
06/28/2013,1600,49.52,49.53,49.38,49.39
06/28/2013,1700,49.39,49.41,49.01,49.02
06/28/2013,1800,49.02,49.11,48.94,48.94
06/28/2013,1900,48.92,49.48,48.79,48.84
06/28/2013,2000,48.85,49.27,48.81,49.13
06/28/2013,2020,49.13,49.42,49.10,49.39
07/01/2013,300,49.27,49.48,49.10,49.38
07/01/2013,400,49.37,49.60,49.33,49.55
07/01/2013,500,49.52,49.64,49.51,49.63
07/01/2013,600,49.64,49.90,49.64,49.75
07/01/2013,700,49.75,49.77,49.73,49.74
07/01/2013,800,49.75,49.82,49.70,49.78
07/01/2013,900,49.78,49.88,49.78,49.80
07/01/2013,1000,49.81,49.81,49.70,49.70
07/01/2013,1100,49.70,49.74,49.65,49.68
07/01/2013,1200,49.69,49.69,49.67,49.68
07/01/2013,1300,49.68,49.74,49.66,49.74
07/01/2013,1400,49.74,49.75,49.65,49.67
07/01/2013,1500,49.66,49.81,49.65,49.69
07/01/2013,1600,49.57,49.60,49.54,49.54
07/01/2013,1700,49.54,49.56,49.33,49.33
07/01/2013,1800,49.33,49.73,49.33,49.67
07/01/2013,1900,49.68,49.73,49.61,49.73
07/01/2013,2000,49.73,49.86,49.70,49.76
07/01/2013,2020,49.76,49.89,49.74,49.86
07/02/2013,300,49.92,49.93,49.79,49.80
07/02/2013,400,49.80,50.14,49.80,50.02
07/02/2013,500,50.05,50.15,49.95,50.11
07/02/2013,600,50.11,50.11,49.93,49.93
07/02/2013,700,49.94,49.96,49.91,49.93
07/02/2013,800,49.93,50.03,49.83,49.85
07/02/2013,900,49.85,49.95,49.85,49.92
07/02/2013,1000,49.90,49.98,49.87,49.89
07/02/2013,1100,49.88,49.89,49.83,49.86
07/02/2013,1200,49.86,49.88,49.80,49.87
07/02/2013,1300,49.87,49.92,49.79,49.80
07/02/2013,1400,49.81,49.82,49.70,49.77
07/02/2013,1500,49.77,49.83,49.66,49.72
07/02/2013,1600,49.77,49.85,49.69,49.69
07/02/2013,1700,49.70,49.76,49.58,49.59
07/02/2013,1800,49.59,49.60,49.47,49.47
07/02/2013,1900,49.47,49.74,49.45,49.54
07/02/2013,2000,49.54,49.82,49.51,49.80
07/02/2013,2020,49.80,49.86,49.76,49.84
07/03/2013,300,49.78,49.85,49.74,49.77
07/03/2013,400,49.78,49.96,49.78,49.86
07/03/2013,500,49.87,49.92,49.86,49.91
07/03/2013,600,49.90,49.92,49.83,49.85
07/03/2013,700,49.86,49.86,49.84,49.84
07/03/2013,800,49.86,49.95,49.85,49.93
07/03/2013,900,49.94,49.94,49.84,49.88
07/03/2013,1000,49.88,49.99,49.87,49.93
07/03/2013,1100,49.93,49.99,49.92,49.93
07/03/2013,1200,49.94,50.09,49.94,50.07
07/03/2013,1300,50.09,50.09,50.03,50.07
07/03/2013,1400,50.05,50.22,50.02,50.16
07/03/2013,1500,50.17,50.22,50.15,50.19
07/03/2013,1600,50.07,50.21,50.07,50.10
07/03/2013,1700,50.11,50.15,49.97,50.01
07/03/2013,1800,50.01,50.09,49.97,50.05
07/03/2013,1900,50.05,50.26,50.04,50.16
07/05/2013,1600,50.09,50.36,50.00,50.34
07/05/2013,1700,50.34,50.57,50.24,50.36
07/05/2013,1800,50.35,50.39,50.05,50.09
07/05/2013,1900,50.08,50.09,49.78,49.80
07/05/2013,2000,49.79,50.28,49.77,50.24
07/05/2013,2020,50.25,50.28,50.18,50.20
07/08/2013,300,50.13,50.37,50.12,50.31
07/08/2013,400,50.33,50.45,50.16,50.16
07/08/2013,500,50.19,50.21,50.10,50.14
07/08/2013,600,50.10,50.10,49.78,49.98
07/08/2013,700,49.96,49.96,49.87,49.92
07/08/2013,800,49.92,50.03,49.89,49.97
07/08/2013,900,50.00,50.07,49.94,49.95
07/08/2013,1000,49.95,49.99,49.93,49.95
07/08/2013,1100,49.96,50.07,49.95,49.97
07/08/2013,1200,49.97,50.07,49.86,50.00
07/08/2013,1300,49.99,50.08,49.96,49.98
07/08/2013,1400,49.97,50.01,49.85,49.90
07/08/2013,1500,49.93,50.01,49.92,49.94
07/08/2013,1600,49.90,50.23,49.90,50.16
07/08/2013,1700,50.16,50.16,50.01,50.02
07/08/2013,1800,50.02,50.10,49.98,50.02
07/08/2013,1900,50.02,50.19,49.87,50.18
07/08/2013,2000,50.19,50.24,50.00,50.20
07/08/2013,2020,50.20,50.22,50.02,50.07
07/09/2013,300,50.09,50.12,49.97,50.03
07/09/2013,400,50.02,50.19,49.96,50.03
07/09/2013,500,50.03,50.11,50.02,50.09
07/09/2013,600,50.08,50.09,50.04,50.09
07/09/2013,700,50.07,50.09,50.06,50.09
07/09/2013,800,50.09,50.21,50.08,50.16
07/09/2013,900,50.15,50.19,50.08,50.14
07/09/2013,1000,50.12,50.22,50.06,50.20
07/09/2013,1100,50.21,50.31,50.19,50.27
07/09/2013,1200,50.26,50.26,50.18,50.19
07/09/2013,1300,50.20,50.43,50.20,50.39
07/09/2013,1400,50.40,50.40,50.22,50.24
07/09/2013,1500,50.25,50.39,50.23,50.33
07/09/2013,1600,50.34,50.36,50.05,50.20
07/09/2013,1700,50.21,50.29,49.94,49.95
07/09/2013,1800,49.95,49.95,49.69,49.72
07/09/2013,1900,49.72,49.97,49.66,49.94
07/09/2013,2000,49.94,50.34,49.92,50.22
07/09/2013,2020,50.22,50.34,50.10,50.12
07/10/2013,300,50.19,50.35,50.18,50.21
07/10/2013,400,50.22,50.23,49.99,50.02
07/10/2013,500,50.01,50.05,49.99,50.03
07/10/2013,600,50.03,50.05,50.01,50.02
07/10/2013,700,50.02,50.08,49.95,50.07
07/10/2013,800,50.06,50.09,50.03,50.05
07/10/2013,900,50.06,50.10,50.00,50.07
07/10/2013,1000,50.07,50.11,50.06,50.06
07/10/2013,1100,50.06,50.09,49.99,50.09
07/10/2013,1200,50.08,50.19,50.04,50.07
07/10/2013,1300,50.09,50.12,49.97,50.10
07/10/2013,1400,50.10,50.10,49.97,49.97
07/10/2013,1500,49.97,50.09,49.95,50.03
07/10/2013,1600,50.14,50.22,50.04,50.14
07/10/2013,1700,50.14,50.15,49.95,50.07
07/10/2013,1800,50.08,50.33,50.06,50.31
07/10/2013,1900,50.31,50.44,50.26,50.41
07/10/2013,2000,50.42,50.43,50.23,50.23
07/10/2013,2020,50.24,50.39,50.20,50.33
07/11/2013,300,50.32,50.32,50.17,50.23
07/11/2013,400,50.23,50.33,50.21,50.27
07/11/2013,500,50.28,50.31,50.19,50.22
07/11/2013,600,50.22,50.30,50.19,50.30
07/11/2013,700,50.32,50.39,50.32,50.35
07/11/2013,800,50.33,50.55,50.32,50.55
07/11/2013,900,50.56,50.67,50.52,50.54
07/11/2013,1000,50.55,50.57,50.52,50.54
07/11/2013,1100,50.54,50.54,50.48,50.51
07/11/2013,1200,50.50,50.51,50.44,50.46
07/11/2013,1300,50.46,50.48,50.42,50.42
07/11/2013,1400,50.42,50.54,50.40,50.54
07/11/2013,1500,50.54,50.54,50.38,50.38
07/11/2013,1600,50.27,50.54,50.26,50.49
07/11/2013,1700,50.50,50.64,50.46,50.59
07/11/2013,1800,50.59,50.72,50.51,50.64
07/11/2013,1900,50.62,50.69,49.93,50.01
07/11/2013,2000,50.02,50.11,49.84,49.86
07/11/2013,2020,49.87,49.95,49.84,49.95
07/12/2013,300,49.89,50.11,49.87,50.09
07/12/2013,400,50.09,50.18,49.96,50.05
07/12/2013,500,50.05,50.05,49.92,49.96
07/12/2013,600,49.95,50.00,49.93,49.98
07/12/2013,700,50.00,50.00,49.94,49.94
07/12/2013,800,49.97,49.97,49.84,49.85
07/12/2013,900,49.84,49.89,49.84,49.85
07/12/2013,1000,49.85,49.97,49.83,49.85
07/12/2013,1100,49.85,49.94,49.85,49.93
07/12/2013,1200,49.92,49.93,49.76,49.77
07/12/2013,1300,49.76,49.83,49.68,49.81
07/12/2013,1400,49.81,49.81,49.70,49.73
07/12/2013,1500,49.73,49.74,49.61,49.64
07/12/2013,1600,49.66,49.76,49.64,49.71
07/12/2013,1700,49.70,49.88,49.56,49.75
07/12/2013,1800,49.76,49.85,49.70,49.81
07/12/2013,1900,49.81,49.89,49.78,49.83
07/12/2013,2000,49.82,50.02,49.78,49.99
07/12/2013,2020,49.98,50.02,49.86,49.97
07/15/2013,300,49.67,49.93,49.67,49.90
07/15/2013,400,49.90,49.90,49.59,49.67
07/15/2013,500,49.66,49.69,49.58,49.59
07/15/2013,600,49.59,49.59,49.56,49.58
07/15/2013,700,49.56,49.56,49.50,49.53
07/15/2013,800,49.53,49.56,49.44,49.44
07/15/2013,900,49.46,49.49,49.41,49.47
07/15/2013,1000,49.48,49.49,49.40,49.46
07/15/2013,1100,49.44,49.46,49.34,49.39
07/15/2013,1200,49.39,49.47,49.33,49.45
07/15/2013,1300,49.45,49.54,49.43,49.50
07/15/2013,1400,49.51,49.58,49.46,49.56
07/15/2013,1500,49.57,49.59,49.54,49.59
07/15/2013,1600,49.59,49.59,49.37,49.45
07/15/2013,1700,49.45,49.93,49.44,49.90
07/15/2013,1800,49.90,49.92,49.62,49.68
07/15/2013,1900,49.67,49.75,49.40,49.45
07/15/2013,2000,49.46,49.54,49.39,49.41
07/15/2013,2020,49.41,49.57,49.38,49.47
07/16/2013,300,49.60,49.84,49.59,49.61
07/16/2013,400,49.62,49.64,49.40,49.44
07/16/2013,500,49.44,49.47,49.41,49.47
07/16/2013,600,49.47,49.52,49.45,49.51
07/16/2013,700,49.50,49.53,49.46,49.53
07/16/2013,800,49.53,49.55,49.51,49.55
07/16/2013,900,49.57,49.64,49.51,49.61
07/16/2013,1000,49.62,49.69,49.57,49.61
07/16/2013,1100,49.61,49.61,49.52,49.61
07/16/2013,1200,49.60,49.72,49.59,49.62
07/16/2013,1300,49.62,49.71,49.52,49.62
07/16/2013,1400,49.62,49.83,49.52,49.79
07/16/2013,1500,49.81,49.86,49.70,49.81
07/16/2013,1600,49.78,49.80,49.65,49.74
07/16/2013,1700,49.73,49.87,49.61,49.81
07/16/2013,1800,49.81,49.87,49.73,49.79
07/16/2013,1900,49.78,49.78,49.51,49.58
07/16/2013,2000,49.58,49.59,49.44,49.44
07/16/2013,2020,49.44,49.57,49.44,49.51
07/17/2013,300,49.54,49.74,49.51,49.63
07/17/2013,400,49.61,49.71,49.49,49.71
07/17/2013,500,49.71,49.80,49.68,49.79
07/17/2013,600,49.80,49.91,49.75,49.79
07/17/2013,700,49.76,49.80,49.76,49.79
07/17/2013,800,49.78,49.85,49.73,49.75
07/17/2013,900,49.73,49.74,49.67,49.68
07/17/2013,1000,49.68,49.70,49.64,49.64
07/17/2013,1100,49.64,49.68,49.50,49.56
07/17/2013,1200,49.56,49.59,49.47,49.58
07/17/2013,1300,49.58,49.63,49.50,49.58
07/17/2013,1400,49.58,49.63,49.50,49.58
07/17/2013,1500,49.57,49.60,49.44,49.46
07/17/2013,1600,49.56,49.56,49.44,49.47
07/17/2013,1700,49.47,49.65,49.46,49.47
07/17/2013,1800,49.47,49.63,49.39,49.48
07/17/2013,1900,49.47,49.57,49.39,49.54
07/17/2013,2000,49.55,49.82,49.52,49.75
07/17/2013,2020,49.76,49.79,49.63,49.66
07/18/2013,300,49.72,49.78,49.37,49.54
07/18/2013,400,49.54,49.61,49.51,49.55
07/18/2013,500,49.55,49.57,49.51,49.54
07/18/2013,600,49.55,49.73,49.55,49.69
07/18/2013,700,49.70,49.78,49.70,49.77
07/18/2013,800,49.77,49.84,49.71,49.78
07/18/2013,900,49.75,49.89,49.71,49.83
07/18/2013,1000,49.83,49.87,49.76,49.83
07/18/2013,1100,49.83,49.85,49.80,49.83
07/18/2013,1200,49.85,49.85,49.78,49.80
07/18/2013,1300,49.79,49.85,49.75,49.77
07/18/2013,1400,49.77,49.86,49.76,49.84
07/18/2013,1500,49.84,49.86,49.80,49.84
07/18/2013,1600,49.79,49.83,49.63,49.69
07/18/2013,1700,49.70,49.75,49.60,49.67
07/18/2013,1800,49.66,49.79,49.62,49.63
07/18/2013,1900,49.62,49.71,49.61,49.62
07/18/2013,2000,49.62,49.63,49.29,49.40
07/18/2013,2020,49.40,49.69,49.40,49.67
07/19/2013,300,49.70,49.75,49.66,49.74
07/19/2013,400,49.74,49.78,49.59,49.59
07/19/2013,500,49.60,49.67,49.54,49.56
07/19/2013,600,49.55,49.60,49.55,49.60
07/19/2013,700,49.60,49.62,49.59,49.61
07/19/2013,800,49.62,49.65,49.57,49.63
07/19/2013,900,49.65,49.72,49.57,49.60
07/19/2013,1000,49.60,49.68,49.59,49.60
07/19/2013,1100,49.63,49.70,49.59,49.62
07/19/2013,1200,49.62,49.66,49.59,49.63
07/19/2013,1300,49.62,49.66,49.54,49.57
07/19/2013,1400,49.60,49.73,49.60,49.66
07/19/2013,1500,49.66,49.74,49.61,49.66
07/19/2013,1600,49.63,49.71,49.59,49.61
07/19/2013,1700,49.61,49.72,49.57,49.62
07/19/2013,1800,49.62,49.74,49.54,49.59
07/19/2013,1900,49.59,49.62,49.39,49.39
07/19/2013,2000,49.40,49.61,49.38,49.51
07/19/2013,2020,49.51,49.54,49.46,49.51
07/22/2013,300,49.49,49.60,49.36,49.55
07/22/2013,400,49.53,49.56,49.44,49.51
07/22/2013,500,49.50,49.59,49.50,49.51
07/22/2013,600,49.53,49.57,49.50,49.51
07/22/2013,700,49.50,49.56,49.50,49.56
07/22/2013,800,49.56,49.64,49.56,49.63
07/22/2013,900,49.62,49.66,49.60,49.65
07/22/2013,1000,49.64,49.66,49.58,49.65
07/22/2013,1100,49.66,49.87,49.66,49.80
07/22/2013,1200,49.80,49.82,49.73,49.74
07/22/2013,1300,49.75,49.79,49.68,49.72
07/22/2013,1400,49.71,49.78,49.69,49.72
07/22/2013,1500,49.72,49.73,49.65,49.67
07/22/2013,1600,49.62,49.65,49.50,49.55
07/22/2013,1700,49.56,49.78,49.51,49.52
07/22/2013,1800,49.52,49.54,49.34,49.36
07/22/2013,1900,49.36,49.74,49.34,49.74
07/22/2013,2000,49.74,49.75,49.49,49.54
07/22/2013,2020,49.53,49.69,49.44,49.57
07/23/2013,300,49.49,49.50,49.34,49.46
07/23/2013,400,49.44,49.67,49.40,49.57
07/23/2013,500,49.58,49.60,49.54,49.57
07/23/2013,600,49.58,49.71,49.58,49.63
07/23/2013,700,49.64,49.74,49.60,49.72
07/23/2013,800,49.72,49.73,49.58,49.60
07/23/2013,900,49.60,49.72,49.54,49.68
07/23/2013,1000,49.68,49.70,49.55,49.64
07/23/2013,1100,49.64,49.65,49.35,49.35
07/23/2013,1200,49.36,49.39,49.30,49.35
07/23/2013,1300,49.35,49.39,49.34,49.39
07/23/2013,1400,49.39,49.39,49.33,49.37
07/23/2013,1500,49.38,49.40,49.33,49.34
07/23/2013,1600,49.33,49.36,49.13,49.26
07/23/2013,1700,49.26,49.29,48.95,49.10
07/23/2013,1800,49.10,49.12,49.04,49.10
07/23/2013,1900,49.09,49.10,48.84,48.90
07/23/2013,2000,48.91,48.99,48.85,48.94
07/23/2013,2020,48.93,48.94,48.80,48.88
07/24/2013,300,48.89,49.02,48.70,49.01
07/24/2013,400,49.01,49.09,48.99,49.02
07/24/2013,500,49.02,49.14,49.01,49.11
07/24/2013,600,49.10,49.12,48.99,49.05
07/24/2013,700,49.05,49.10,49.03,49.06
07/24/2013,800,49.06,49.07,49.02,49.06
07/24/2013,900,49.05,49.08,48.94,48.99
07/24/2013,1000,48.97,49.02,48.92,48.93
07/24/2013,1100,48.94,48.95,48.92,48.92
07/24/2013,1200,48.92,48.98,48.85,48.88
07/24/2013,1300,48.87,48.87,48.76,48.80
07/24/2013,1400,48.82,48.84,48.70,48.73
07/24/2013,1500,48.73,48.78,48.66,48.69
07/24/2013,1600,48.71,48.87,48.56,48.58
07/24/2013,1700,48.56,48.59,48.08,48.17
07/24/2013,1800,48.16,48.46,48.08,48.38
07/24/2013,1900,48.38,48.43,48.25,48.26
07/24/2013,2000,48.25,48.35,48.11,48.14
07/24/2013,2020,48.14,48.39,48.13,48.27
07/25/2013,300,48.29,48.35,48.16,48.34
07/25/2013,400,48.34,48.52,48.33,48.37
07/25/2013,500,48.35,48.37,48.29,48.30
07/25/2013,600,48.29,48.29,48.26,48.29
07/25/2013,700,48.27,48.32,48.26,48.26
07/25/2013,800,48.26,48.28,48.24,48.27
07/25/2013,900,48.28,48.34,48.23,48.34
07/25/2013,1000,48.32,48.32,48.11,48.16
07/25/2013,1100,48.15,48.20,48.12,48.12
07/25/2013,1200,48.11,48.19,47.93,47.94
07/25/2013,1300,47.94,47.95,47.72,47.74
07/25/2013,1400,47.74,47.87,47.70,47.74
07/25/2013,1500,47.74,47.88,47.70,47.86
07/25/2013,1600,47.84,48.00,47.79,47.96
07/25/2013,1700,47.96,48.10,47.81,48.06
07/25/2013,1800,48.06,48.12,47.87,47.92
07/25/2013,1900,47.92,48.19,47.86,48.12
07/25/2013,2000,48.12,48.15,48.04,48.06
07/25/2013,2020,48.06,48.10,47.97,47.99
07/26/2013,300,48.00,48.08,47.94,48.05
07/26/2013,400,48.06,48.18,47.73,47.85
07/26/2013,500,47.85,47.86,47.62,47.66
07/26/2013,600,47.67,47.77,47.66,47.76
07/26/2013,700,47.74,47.81,47.74,47.81
07/26/2013,800,47.81,47.90,47.80,47.81
07/26/2013,900,47.79,47.82,47.54,47.70
07/26/2013,1000,47.71,47.79,47.59,47.74
07/26/2013,1100,47.74,47.84,47.67,47.69
07/26/2013,1200,47.69,47.97,47.61,47.82
07/26/2013,1300,47.81,47.81,47.59,47.73
07/26/2013,1400,47.72,47.80,47.67,47.73
07/26/2013,1500,47.73,47.81,47.60,47.77
07/26/2013,1600,47.77,47.89,47.69,47.75
07/26/2013,1700,47.74,47.99,47.73,47.92
07/26/2013,1800,47.91,47.97,47.82,47.90
07/26/2013,1900,47.90,47.97,47.73,47.77
07/26/2013,2000,47.76,47.93,47.75,47.80
07/26/2013,2020,47.79,47.99,47.75,47.96
07/29/2013,300,47.92,47.96,47.80,47.83
07/29/2013,400,47.81,47.84,47.63,47.70
07/29/2013,500,47.67,47.75,47.64,47.70
07/29/2013,600,47.71,47.72,47.66,47.67
07/29/2013,700,47.67,47.69,47.67,47.67
07/29/2013,800,47.68,47.70,47.64,47.70
07/29/2013,900,47.69,47.74,47.64,47.68
07/29/2013,1000,47.68,47.80,47.68,47.80
07/29/2013,1100,47.80,47.81,47.69,47.73
07/29/2013,1200,47.74,47.77,47.56,47.61
07/29/2013,1300,47.61,47.68,47.50,47.68
07/29/2013,1400,47.69,47.79,47.66,47.70
07/29/2013,1500,47.69,47.77,47.68,47.68
07/29/2013,1600,47.68,47.77,47.48,47.48
07/29/2013,1700,47.48,47.53,47.24,47.30
07/29/2013,1800,47.30,47.33,46.92,47.00
07/29/2013,1900,46.99,47.10,46.94,46.95
07/29/2013,2000,46.96,47.08,46.87,46.96
07/29/2013,2020,46.96,47.16,46.92,47.00
07/30/2013,300,47.15,47.21,46.98,47.04
07/30/2013,400,47.07,47.14,46.89,47.00
07/30/2013,500,46.98,46.98,46.88,46.94
07/30/2013,600,46.93,47.09,46.92,47.07
07/30/2013,700,47.07,47.10,47.07,47.08
07/30/2013,800,47.08,47.12,47.04,47.05
07/30/2013,900,47.05,47.25,47.00,47.24
07/30/2013,1000,47.24,47.37,47.20,47.31
07/30/2013,1100,47.34,47.39,47.19,47.20
07/30/2013,1200,47.20,47.31,47.14,47.24
07/30/2013,1300,47.22,47.23,47.12,47.17
07/30/2013,1400,47.15,47.21,47.13,47.13
07/30/2013,1500,47.15,47.27,47.14,47.19
07/30/2013,1600,47.17,47.25,47.08,47.09
07/30/2013,1700,47.10,47.19,47.03,47.15
07/30/2013,1800,47.15,47.27,47.00,47.20
07/30/2013,1900,47.20,47.27,47.04,47.06
07/30/2013,2000,47.07,47.08,46.84,46.85
07/30/2013,2020,46.86,46.95,46.81,46.84
07/31/2013,300,46.93,46.95,46.82,46.85
07/31/2013,400,46.86,47.23,46.86,47.22
07/31/2013,500,47.23,47.33,47.17,47.32
07/31/2013,600,47.31,47.33,47.26,47.26
07/31/2013,700,47.26,47.26,47.19,47.22
07/31/2013,800,47.22,47.25,47.20,47.22
07/31/2013,900,47.21,47.30,47.13,47.26
07/31/2013,1000,47.28,47.28,47.17,47.19
07/31/2013,1100,47.21,47.32,47.19,47.25
07/31/2013,1200,47.25,47.27,47.21,47.22
07/31/2013,1300,47.22,47.23,47.14,47.16
07/31/2013,1400,47.16,47.17,47.13,47.15
07/31/2013,1500,47.15,47.22,47.08,47.22
07/31/2013,1600,47.11,47.20,46.95,47.12
07/31/2013,1700,47.13,47.15,46.96,47.00
07/31/2013,1800,47.00,47.09,46.89,46.93
07/31/2013,1900,46.92,46.94,46.85,46.85
07/31/2013,2000,46.85,46.99,46.85,46.92
07/31/2013,2020,46.93,46.94,46.78,46.85
08/01/2013,300,46.90,46.92,46.83,46.92
08/01/2013,400,46.90,47.03,46.87,47.03
08/01/2013,500,47.03,47.09,47.02,47.09
08/01/2013,600,47.08,47.09,46.95,46.99
08/01/2013,700,47.00,47.02,46.95,46.96
08/01/2013,800,46.95,47.00,46.95,46.99
08/01/2013,900,47.00,47.05,46.97,47.03
08/01/2013,1000,47.03,47.06,47.01,47.04
08/01/2013,1100,47.02,47.07,46.95,46.97
08/01/2013,1200,46.97,47.06,46.92,46.99
08/01/2013,1300,46.99,47.16,46.99,47.15
08/01/2013,1400,47.15,47.48,47.15,47.46
08/01/2013,1500,47.46,47.48,47.14,47.24
08/01/2013,1600,47.25,47.44,47.24,47.36
08/01/2013,1700,47.36,47.43,47.04,47.04
08/01/2013,1800,47.05,47.33,47.00,47.28
08/01/2013,1900,47.28,47.28,47.09,47.15
08/01/2013,2000,47.16,47.24,47.09,47.18
08/01/2013,2020,47.19,47.19,47.08,47.15
08/02/2013,300,47.23,47.23,47.09,47.13
08/02/2013,400,47.12,47.16,47.08,47.09
08/02/2013,500,47.12,47.17,47.09,47.10
08/02/2013,600,47.11,47.28,47.09,47.23
08/02/2013,700,47.23,47.37,47.23,47.35
08/02/2013,800,47.36,47.38,47.24,47.37
08/02/2013,900,47.35,47.40,47.31,47.32
08/02/2013,1000,47.31,47.34,47.25,47.26
08/02/2013,1100,47.26,47.30,47.19,47.22
08/02/2013,1200,47.20,47.22,47.13,47.13
08/02/2013,1300,47.13,47.25,47.11,47.22
08/02/2013,1400,47.21,47.29,47.14,47.25
08/02/2013,1500,47.28,47.33,47.19,47.27
08/02/2013,1600,47.29,47.44,47.12,47.19
08/02/2013,1700,47.19,47.39,47.19,47.35
08/02/2013,1800,47.35,47.38,47.07,47.13
08/02/2013,1900,47.13,47.16,46.91,46.95
08/02/2013,2000,46.94,46.98,46.68,46.75
08/02/2013,2020,46.76,47.06,46.73,47.03
08/05/2013,300,46.84,47.06,46.84,46.98
08/05/2013,400,47.00,47.08,46.90,47.03
08/05/2013,500,47.06,47.08,46.93,46.96
08/05/2013,600,46.95,46.97,46.91,46.96
08/05/2013,700,46.96,46.99,46.94,46.94
08/05/2013,800,46.95,47.09,46.95,46.99
08/05/2013,900,47.01,47.08,47.01,47.03
08/05/2013,1000,47.02,47.05,46.97,47.01
08/05/2013,1100,47.01,47.04,46.94,46.95
08/05/2013,1200,46.95,46.98,46.88,46.94
08/05/2013,1300,46.95,47.01,46.94,46.98
08/05/2013,1400,46.97,47.03,46.75,46.76
08/05/2013,1500,46.76,46.93,46.65,46.93
08/05/2013,1600,46.84,47.09,46.84,46.99
08/05/2013,1700,46.99,47.41,46.92,47.41
08/05/2013,1800,47.41,47.48,47.27,47.33
08/05/2013,1900,47.33,47.44,47.29,47.43
08/05/2013,2000,47.44,47.44,47.29,47.38
08/05/2013,2020,47.38,47.45,47.27,47.44
08/06/2013,300,47.39,47.48,47.34,47.35
08/06/2013,400,47.35,47.36,47.25,47.28
08/06/2013,500,47.28,47.35,47.28,47.29
08/06/2013,600,47.28,47.46,47.28,47.42
08/06/2013,700,47.44,47.50,47.43,47.48
08/06/2013,800,47.49,47.50,47.30,47.34
08/06/2013,900,47.34,47.37,47.31,47.33
08/06/2013,1000,47.34,47.37,47.22,47.28
08/06/2013,1100,47.28,47.28,47.25,47.25
08/06/2013,1200,47.24,47.38,47.23,47.36
08/06/2013,1300,47.37,47.40,47.15,47.18
08/06/2013,1400,47.17,47.27,47.15,47.17
08/06/2013,1500,47.15,47.19,47.13,47.19
08/06/2013,1600,47.19,47.22,47.07,47.12
08/06/2013,1700,47.13,47.14,47.04,47.07
08/06/2013,1800,47.07,47.13,46.86,46.89
08/06/2013,1900,46.89,46.89,46.67,46.71
08/06/2013,2000,46.71,46.78,46.59,46.74
08/06/2013,2020,46.74,46.81,46.72,46.79
08/07/2013,300,46.78,47.01,46.74,46.90
08/07/2013,400,46.89,46.91,46.73,46.86
08/07/2013,500,46.86,46.87,46.68,46.70
08/07/2013,600,46.71,46.73,46.55,46.59
08/07/2013,700,46.59,46.66,46.57,46.62
08/07/2013,800,46.62,46.62,46.47,46.49
08/07/2013,900,46.48,46.60,46.45,46.47
08/07/2013,1000,46.47,46.54,46.45,46.50
08/07/2013,1100,46.50,46.53,46.44,46.46
08/07/2013,1200,46.46,46.46,46.38,46.45
08/07/2013,1300,46.44,46.54,46.39,46.49
08/07/2013,1400,46.52,46.54,46.44,46.48
08/07/2013,1500,46.48,46.59,46.46,46.54
08/07/2013,1600,46.55,46.72,46.50,46.52
08/07/2013,1700,46.53,46.67,46.40,46.44
08/07/2013,1800,46.44,46.48,46.38,46.41
08/07/2013,1900,46.41,46.55,46.39,46.42
08/07/2013,2000,46.42,46.43,46.29,46.35
08/07/2013,2020,46.35,46.38,46.25,46.25
08/08/2013,300,46.30,46.35,46.29,46.34
08/08/2013,400,46.34,46.48,46.33,46.39
08/08/2013,500,46.39,46.44,46.35,46.37
08/08/2013,600,46.36,46.39,46.32,46.37
08/08/2013,700,46.37,46.37,46.34,46.35
08/08/2013,800,46.35,46.40,46.29,46.33
08/08/2013,900,46.33,46.43,46.30,46.39
08/08/2013,1000,46.40,46.45,46.40,46.42
08/08/2013,1100,46.42,46.47,46.39,46.41
08/08/2013,1200,46.39,46.49,46.37,46.47
08/08/2013,1300,46.47,46.52,46.45,46.51
08/08/2013,1400,46.52,46.56,46.49,46.55
08/08/2013,1500,46.55,46.55,46.46,46.52
08/08/2013,1600,46.50,46.58,46.38,46.41
08/08/2013,1700,46.41,46.49,46.27,46.34
08/08/2013,1800,46.35,46.40,46.23,46.40
08/08/2013,1900,46.39,46.50,46.34,46.40
08/08/2013,2000,46.39,46.44,46.25,46.31
08/08/2013,2020,46.32,46.36,46.25,46.25
08/09/2013,300,46.30,46.30,46.15,46.23
08/09/2013,400,46.24,46.51,46.24,46.48
08/09/2013,500,46.48,46.62,46.48,46.51
08/09/2013,600,46.53,46.54,46.42,46.42
08/09/2013,700,46.41,46.43,46.40,46.42
08/09/2013,800,46.41,46.48,46.41,46.42
08/09/2013,900,46.42,46.51,46.39,46.42
08/09/2013,1000,46.41,46.44,46.35,46.37
08/09/2013,1100,46.36,46.44,46.32,46.35
08/09/2013,1200,46.34,46.49,46.34,46.47
08/09/2013,1300,46.46,46.50,46.43,46.48
08/09/2013,1400,46.48,46.49,46.33,46.33
08/09/2013,1500,46.36,46.43,46.35,46.42
08/09/2013,1600,46.44,46.49,46.34,46.44
08/09/2013,1700,46.43,46.43,46.37,46.41
08/09/2013,1800,46.41,46.41,46.11,46.18
08/09/2013,1900,46.17,46.27,46.16,46.16
08/09/2013,2000,46.16,46.24,46.06,46.19
08/09/2013,2020,46.20,46.23,46.04,46.05
08/12/2013,300,46.16,46.27,46.12,46.19
08/12/2013,400,46.21,46.32,46.21,46.31
08/12/2013,500,46.31,46.39,46.21,46.38
08/12/2013,600,46.39,46.44,46.32,46.43
08/12/2013,700,46.43,46.44,46.41,46.43
08/12/2013,800,46.43,46.46,46.41,46.43
08/12/2013,900,46.42,46.48,46.34,46.37
08/12/2013,1000,46.37,46.39,46.27,46.38
08/12/2013,1100,46.36,46.48,46.30,46.42
08/12/2013,1200,46.42,46.42,46.32,46.34
08/12/2013,1300,46.33,46.45,46.31,46.42
08/12/2013,1400,46.42,46.48,46.40,46.46
08/12/2013,1500,46.46,46.54,46.44,46.53
08/12/2013,1600,46.48,46.53,46.25,46.28
08/12/2013,1700,46.29,46.63,46.26,46.57
08/12/2013,1800,46.57,46.62,46.42,46.49
08/12/2013,1900,46.49,46.94,46.49,46.83
08/12/2013,2000,46.84,47.04,46.83,47.02
08/12/2013,2020,47.01,47.02,46.83,47.01
08/13/2013,300,46.93,46.97,46.79,46.82
08/13/2013,400,46.84,47.44,46.84,47.44
08/13/2013,500,47.45,47.48,47.33,47.44
08/13/2013,600,47.43,47.47,47.39,47.39
08/13/2013,700,47.39,47.39,47.28,47.31
08/13/2013,800,47.29,47.39,47.29,47.38
08/13/2013,900,47.39,47.41,47.28,47.32
08/13/2013,1000,47.31,47.40,47.24,47.28
08/13/2013,1100,47.27,47.35,47.24,47.25
08/13/2013,1200,47.24,47.44,47.23,47.39
08/13/2013,1300,47.37,47.41,47.30,47.33
08/13/2013,1400,47.32,47.46,47.32,47.44
08/13/2013,1500,47.44,47.47,47.36,47.42
08/13/2013,1600,47.33,47.39,47.19,47.19
08/13/2013,1700,47.20,47.34,47.19,47.31
08/13/2013,1800,47.30,47.39,47.25,47.29
08/13/2013,1900,47.29,47.34,47.27,47.32
08/13/2013,2000,47.32,47.35,47.22,47.23
08/13/2013,2020,47.22,47.28,47.09,47.17
08/14/2013,300,47.21,47.21,46.99,47.13
08/14/2013,400,47.13,47.27,47.10,47.26
08/14/2013,500,47.26,47.29,47.03,47.07
08/14/2013,600,47.08,47.10,47.04,47.05
08/14/2013,700,47.05,47.08,47.02,47.03
08/14/2013,800,47.04,47.04,46.89,46.93
08/14/2013,900,46.94,47.02,46.91,46.91
08/14/2013,1000,46.91,46.95,46.87,46.95
08/14/2013,1100,46.95,46.99,46.93,46.94
08/14/2013,1200,46.94,47.00,46.86,46.91
08/14/2013,1300,46.89,46.93,46.85,46.88
08/14/2013,1400,46.90,46.95,46.85,46.91
08/14/2013,1500,46.88,46.99,46.88,46.90
08/14/2013,1600,46.87,47.02,46.87,46.93
08/14/2013,1700,46.93,46.95,46.83,46.90
08/14/2013,1800,46.91,46.92,46.74,46.74
08/14/2013,1900,46.75,46.98,46.73,46.92
08/14/2013,2000,46.92,46.97,46.81,46.84
08/14/2013,2020,46.84,46.91,46.77,46.77
08/15/2013,300,46.88,47.00,46.88,46.90
08/15/2013,400,46.92,47.02,46.89,47.01
08/15/2013,500,46.98,47.04,46.92,47.00
08/15/2013,600,46.99,47.06,46.98,47.04
08/15/2013,700,47.04,47.06,47.03,47.06
08/15/2013,800,47.05,47.06,46.93,46.94
08/15/2013,900,46.94,47.01,46.88,46.94
08/15/2013,1000,46.95,46.96,46.90,46.93
08/15/2013,1100,46.93,47.10,46.92,47.03
08/15/2013,1200,47.02,47.11,46.96,47.06
08/15/2013,1300,47.08,47.36,47.06,47.17
08/15/2013,1400,47.18,47.23,47.06,47.09
08/15/2013,1500,47.08,47.24,47.03,47.18
08/15/2013,1600,47.23,47.34,47.14,47.17
08/15/2013,1700,47.17,47.39,47.09,47.39
08/15/2013,1800,47.40,47.56,47.39,47.49
08/15/2013,1900,47.49,47.74,47.49,47.59
08/15/2013,2000,47.59,47.69,47.49,47.61
08/15/2013,2020,47.61,47.68,47.46,47.63
08/16/2013,300,47.67,47.67,47.54,47.59
08/16/2013,400,47.58,47.82,47.57,47.66
08/16/2013,500,47.66,47.82,47.63,47.75
08/16/2013,600,47.75,47.86,47.75,47.83
08/16/2013,700,47.83,47.84,47.76,47.76
08/16/2013,800,47.76,47.81,47.57,47.60
08/16/2013,900,47.60,47.68,47.56,47.57
08/16/2013,1000,47.59,47.68,47.54,47.60
08/16/2013,1100,47.59,47.63,47.55,47.62
08/16/2013,1200,47.62,47.71,47.57,47.63
08/16/2013,1300,47.62,47.62,47.54,47.56
08/16/2013,1400,47.55,47.71,47.51,47.68
08/16/2013,1500,47.68,47.70,47.59,47.62
08/16/2013,1600,47.58,47.75,47.55,47.66
08/16/2013,1700,47.66,48.13,47.65,47.92
08/16/2013,1800,47.92,47.99,47.83,47.93
08/16/2013,1900,47.93,47.95,47.77,47.79
08/16/2013,2000,47.79,47.80,47.39,47.48
08/16/2013,2020,47.48,47.51,47.29,47.33
08/19/2013,300,47.88,48.08,47.74,47.82
08/19/2013,400,47.82,47.85,47.76,47.79
08/19/2013,500,47.79,47.97,47.78,47.89
08/19/2013,600,47.92,47.94,47.81,47.83
08/19/2013,700,47.84,47.86,47.81,47.83
08/19/2013,800,47.83,47.93,47.79,47.83
08/19/2013,900,47.83,47.83,47.66,47.70
08/19/2013,1000,47.73,47.79,47.67,47.77
08/19/2013,1100,47.77,47.82,47.73,47.77
08/19/2013,1200,47.76,47.82,47.60,47.63
08/19/2013,1300,47.63,47.70,47.60,47.70
08/19/2013,1400,47.71,47.76,47.62,47.70
08/19/2013,1500,47.70,47.72,47.66,47.69
08/19/2013,1600,47.79,47.82,47.55,47.69
08/19/2013,1700,47.70,48.17,47.67,47.89
08/19/2013,1800,47.90,48.01,47.84,47.97
08/19/2013,1900,47.97,48.03,47.90,47.94
08/19/2013,2000,47.94,48.01,47.91,47.98
08/19/2013,2020,47.98,48.03,47.73,48.03
08/20/2013,300,47.87,48.01,47.87,47.98
08/20/2013,400,47.98,47.99,47.62,47.62
08/20/2013,500,47.63,47.64,47.49,47.53
08/20/2013,600,47.52,47.52,47.45,47.46
08/20/2013,700,47.47,47.48,47.41,47.43
08/20/2013,800,47.42,47.42,47.19,47.20
08/20/2013,900,47.20,47.38,47.19,47.37
08/20/2013,1000,47.36,47.40,47.22,47.39
08/20/2013,1100,47.38,47.47,47.31,47.45
08/20/2013,1200,47.45,47.50,47.33,47.44
08/20/2013,1300,47.44,47.64,47.44,47.62
08/20/2013,1400,47.63,47.71,47.54,47.66
08/20/2013,1500,47.66,47.68,47.59,47.61
08/20/2013,1600,47.66,47.82,47.59,47.76
08/20/2013,1700,47.76,47.76,47.51,47.66
08/20/2013,1800,47.66,47.72,47.57,47.66
08/20/2013,1900,47.66,47.69,47.49,47.66
08/20/2013,2000,47.67,47.69,47.49,47.49
08/20/2013,2020,47.49,47.55,47.30,47.33
08/21/2013,300,47.24,47.37,47.24,47.37
08/21/2013,400,47.33,47.39,47.32,47.34
08/21/2013,500,47.33,47.38,47.29,47.38
08/21/2013,600,47.38,47.47,47.38,47.44
08/21/2013,700,47.44,47.44,47.41,47.43
08/21/2013,800,47.42,47.43,47.32,47.34
08/21/2013,900,47.33,47.41,47.32,47.41
08/21/2013,1000,47.41,47.50,47.39,47.44
08/21/2013,1100,47.44,47.46,47.40,47.45
08/21/2013,1200,47.47,47.66,47.45,47.65
08/21/2013,1300,47.65,47.76,47.56,47.60
08/21/2013,1400,47.60,47.82,47.57,47.74
08/21/2013,1500,47.75,47.89,47.68,47.88
08/21/2013,1600,47.86,47.87,47.48,47.50
08/21/2013,1700,47.50,47.53,47.39,47.49
08/21/2013,1800,47.49,47.50,47.37,47.39
08/21/2013,1900,47.39,47.47,47.29,47.33
08/21/2013,2000,47.34,47.53,47.26,47.53
08/21/2013,2020,47.53,47.53,47.30,47.31
08/22/2013,300,47.35,47.41,47.23,47.29
08/22/2013,400,47.31,47.36,47.24,47.29
08/22/2013,500,47.30,47.30,47.23,47.24
08/22/2013,600,47.24,47.26,47.22,47.22
08/22/2013,700,47.22,47.25,47.22,47.22
08/22/2013,800,47.22,47.27,47.13,47.18
08/22/2013,900,47.16,47.21,47.11,47.16
08/22/2013,1000,47.14,47.34,47.13,47.32
08/22/2013,1100,47.32,47.39,47.26,47.34
08/22/2013,1200,47.33,47.49,47.26,47.41
08/22/2013,1300,47.41,47.53,47.36,47.39
08/22/2013,1400,47.38,47.46,47.34,47.43
08/22/2013,1500,47.43,47.60,47.40,47.45
08/22/2013,1600,47.40,47.60,47.29,47.41
08/22/2013,1700,47.42,47.50,47.22,47.33
08/22/2013,1800,47.32,47.40,47.21,47.30
08/22/2013,1900,47.31,47.37,47.05,47.07
08/22/2013,2000,47.08,47.13,47.01,47.05
08/22/2013,2020,47.05,47.08,46.86,46.87
08/23/2013,300,46.96,47.07,46.94,46.99
08/23/2013,400,46.99,47.02,46.97,47.01
08/23/2013,500,46.98,47.12,46.96,47.08
08/23/2013,600,47.09,47.14,47.03,47.14
08/23/2013,700,47.14,47.19,47.09,47.12
08/23/2013,800,47.10,47.12,46.99,47.04
08/23/2013,900,47.04,47.06,47.01,47.05
08/23/2013,1000,47.03,47.17,47.02,47.15
08/23/2013,1100,47.14,47.15,47.08,47.09
08/23/2013,1200,47.11,47.12,47.01,47.04
08/23/2013,1300,47.05,47.08,47.00,47.02
08/23/2013,1400,47.00,47.27,47.00,47.24
08/23/2013,1500,47.24,47.40,47.18,47.37
08/23/2013,1600,47.36,47.52,47.22,47.33
08/23/2013,1700,47.35,47.56,47.22,47.26
08/23/2013,1800,47.26,47.29,47.02,47.20
08/23/2013,1900,47.20,47.31,47.04,47.07
08/23/2013,2000,47.06,47.29,47.05,47.16
08/23/2013,2020,47.15,47.25,47.10,47.23
08/26/2013,300,47.29,47.92,47.24,47.87
08/26/2013,400,47.87,48.83,47.85,48.71
08/26/2013,500,48.72,48.73,48.45,48.46
08/26/2013,600,48.45,48.83,48.42,48.81
08/26/2013,700,48.83,48.89,48.65,48.66
08/26/2013,800,48.65,48.91,48.64,48.90
08/26/2013,900,48.90,48.92,48.74,48.74
08/26/2013,1000,48.74,48.78,48.20,48.36
08/26/2013,1100,48.36,48.46,48.21,48.33
08/26/2013,1200,48.33,48.46,48.27,48.45
08/26/2013,1300,48.46,48.68,48.39,48.63
08/26/2013,1400,48.61,48.62,48.45,48.45
08/26/2013,1500,48.46,48.59,48.45,48.57
08/26/2013,1600,48.69,48.82,48.57,48.73
08/26/2013,1700,48.73,49.07,48.72,49.06
08/26/2013,1800,49.05,49.51,49.05,49.28
08/26/2013,1900,49.28,49.38,49.08,49.12
08/26/2013,2000,49.13,49.35,49.08,49.33
08/26/2013,2020,49.32,49.36,49.00,49.06
08/27/2013,300,49.12,49.32,49.01,49.21
08/27/2013,400,49.21,49.21,48.68,48.77
08/27/2013,500,48.77,48.95,48.77,48.94
08/27/2013,600,48.95,49.02,48.92,48.97
08/27/2013,700,48.95,48.96,48.92,48.96
08/27/2013,800,48.96,49.01,48.89,48.91
08/27/2013,900,48.92,49.13,48.89,49.07
08/27/2013,1000,49.08,49.36,49.06,49.16
08/27/2013,1100,49.16,49.17,49.05,49.06
08/27/2013,1200,49.05,49.06,48.94,48.97
08/27/2013,1300,48.97,48.97,48.78,48.85
08/27/2013,1400,48.84,49.05,48.81,49.02
08/27/2013,1500,49.03,49.20,49.02,49.07
08/27/2013,1600,49.06,49.33,49.01,49.22
08/27/2013,1700,49.21,49.28,48.82,48.98
08/27/2013,1800,48.98,49.15,48.95,49.05
08/27/2013,1900,49.04,49.14,48.87,48.92
08/27/2013,2000,48.92,48.96,48.65,48.68
08/27/2013,2020,48.68,48.90,48.61,48.61
08/28/2013,300,48.71,48.90,48.70,48.80
08/28/2013,400,48.81,48.93,48.79,48.85
08/28/2013,500,48.85,48.90,48.72,48.74
08/28/2013,600,48.72,48.86,48.70,48.85
08/28/2013,700,48.84,48.88,48.80,48.81
08/28/2013,800,48.79,48.85,48.71,48.84
08/28/2013,900,48.82,48.91,48.63,48.64
08/28/2013,1000,48.64,48.89,48.55,48.86
08/28/2013,1100,48.86,48.86,48.79,48.79
08/28/2013,1200,48.79,48.89,48.79,48.81
08/28/2013,1300,48.80,48.93,48.74,48.87
08/28/2013,1400,48.87,48.89,48.74,48.75
08/28/2013,1500,48.74,48.78,48.66,48.68
08/28/2013,1600,48.65,48.94,48.64,48.87
08/28/2013,1700,48.85,48.96,48.72,48.92
08/28/2013,1800,48.92,49.10,48.86,48.95
08/28/2013,1900,48.94,48.96,48.76,48.76
08/28/2013,2000,48.77,48.98,48.75,48.83
08/28/2013,2020,48.84,49.02,48.75,48.94
08/29/2013,300,49.00,49.09,48.74,48.84
08/29/2013,400,48.82,48.82,48.69,48.69
08/29/2013,500,48.69,48.80,48.62,48.64
08/29/2013,600,48.64,48.71,48.62,48.66
08/29/2013,700,48.66,48.66,48.63,48.63
08/29/2013,800,48.66,48.66,48.41,48.43
08/29/2013,900,48.42,48.45,48.22,48.37
08/29/2013,1000,48.37,48.53,48.36,48.52
08/29/2013,1100,48.50,48.68,48.49,48.66
08/29/2013,1200,48.66,48.88,48.60,48.72
08/29/2013,1300,48.73,48.80,48.67,48.72
08/29/2013,1400,48.72,48.85,48.72,48.80
08/29/2013,1500,48.80,48.82,48.54,48.54
08/29/2013,1600,48.54,48.60,48.44,48.52
08/29/2013,1700,48.52,48.65,48.34,48.39
08/29/2013,1800,48.38,48.44,48.26,48.32
08/29/2013,1900,48.32,48.39,47.97,48.29
08/29/2013,2000,48.29,48.39,48.08,48.16
08/29/2013,2020,48.16,48.54,48.08,48.32
08/30/2013,300,48.55,48.55,48.28,48.41
08/30/2013,400,48.41,48.41,47.98,48.06
08/30/2013,500,48.08,48.14,48.00,48.11
08/30/2013,600,48.11,48.17,48.07,48.15
08/30/2013,700,48.15,48.15,48.10,48.15
08/30/2013,800,48.14,48.14,48.00,48.09
08/30/2013,900,48.09,48.12,48.04,48.08
08/30/2013,1000,48.07,48.11,48.04,48.08
08/30/2013,1100,48.08,48.11,48.03,48.08
08/30/2013,1200,48.09,48.31,48.09,48.29
08/30/2013,1300,48.28,48.32,48.13,48.14
08/30/2013,1400,48.12,48.19,48.12,48.17
08/30/2013,1500,48.17,48.21,48.13,48.15
08/30/2013,1600,48.15,48.25,48.09,48.22
08/30/2013,1700,48.21,48.29,48.05,48.12
08/30/2013,1800,48.12,48.17,47.87,47.94
08/30/2013,1900,47.93,48.26,47.93,48.17
08/30/2013,2000,48.16,48.44,48.14,48.41
08/30/2013,2020,48.41,48.56,48.36,48.36
09/03/2013,300,48.86,49.29,48.80,48.95
09/03/2013,400,48.97,49.06,48.47,48.64
09/03/2013,500,48.65,48.87,48.61,48.79
09/03/2013,600,48.77,48.87,48.73,48.81
09/03/2013,700,48.81,48.89,48.76,48.81
09/03/2013,800,48.79,48.87,48.72,48.79
09/03/2013,900,48.78,48.83,48.61,48.68
09/03/2013,1000,48.68,48.89,48.64,48.77
09/03/2013,1100,48.73,48.84,48.72,48.84
09/03/2013,1200,48.84,48.90,48.72,48.83
09/03/2013,1300,48.83,48.93,48.79,48.89
09/03/2013,1400,48.89,48.91,48.80,48.83
09/03/2013,1500,48.83,48.91,48.80,48.85
09/03/2013,1600,48.86,48.91,48.59,48.73
09/03/2013,1700,48.73,48.79,48.53,48.61
09/03/2013,1800,48.62,48.68,48.56,48.62
09/03/2013,1900,48.62,48.64,48.38,48.48
09/03/2013,2000,48.50,48.51,48.20,48.39
09/03/2013,2020,48.39,48.46,48.01,48.36
09/04/2013,300,48.45,48.45,48.05,48.12
09/04/2013,400,48.11,48.19,47.90,48.08
09/04/2013,500,48.07,48.08,47.99,48.03
09/04/2013,600,48.02,48.19,48.02,48.16
09/04/2013,700,48.16,48.19,48.14,48.17
09/04/2013,800,48.14,48.17,48.05,48.08
09/04/2013,900,48.08,48.15,48.06,48.09
09/04/2013,1000,48.09,48.25,47.91,48.25
09/04/2013,1100,48.24,48.25,48.07,48.18
09/04/2013,1200,48.19,48.22,48.14,48.15
09/04/2013,1300,48.14,48.19,48.13,48.18
09/04/2013,1400,48.19,48.30,48.17,48.29
09/04/2013,1500,48.29,48.34,48.22,48.25
09/04/2013,1600,48.26,48.34,47.84,47.90
09/04/2013,1700,47.90,48.22,47.84,48.17
09/04/2013,1800,48.17,48.17,47.87,47.97
09/04/2013,1900,47.96,48.15,47.93,48.11
09/04/2013,2000,48.12,48.14,47.89,47.91
09/04/2013,2020,47.91,48.18,47.91,48.17
09/05/2013,300,48.29,48.29,48.15,48.17
09/05/2013,400,48.16,48.29,48.14,48.16
09/05/2013,500,48.16,48.17,47.93,48.04
09/05/2013,600,48.01,48.07,47.97,48.06
09/05/2013,700,48.06,48.07,47.89,47.96
09/05/2013,800,47.95,47.97,47.89,47.92
09/05/2013,900,47.93,48.00,47.91,47.95
09/05/2013,1000,47.97,48.14,47.91,48.12
09/05/2013,1100,48.12,48.14,47.90,47.96
09/05/2013,1200,47.96,48.13,47.87,48.00
09/05/2013,1300,47.99,48.08,47.99,48.06
09/05/2013,1400,48.06,48.11,47.94,47.98
09/05/2013,1500,47.97,47.99,47.84,47.93
09/05/2013,1600,47.81,47.99,47.73,47.75
09/05/2013,1700,47.75,47.81,47.58,47.59
09/05/2013,1800,47.60,47.89,47.57,47.75
09/05/2013,1900,47.76,48.05,47.75,47.77
09/05/2013,2000,47.78,47.92,47.67,47.73
09/05/2013,2020,47.73,47.78,47.64,47.77
09/06/2013,300,47.73,47.90,47.69,47.83
09/06/2013,400,47.87,47.90,47.77,47.83
09/06/2013,500,47.84,47.96,47.77,47.93
09/06/2013,600,47.93,48.13,47.92,48.03
09/06/2013,700,48.02,48.07,48.01,48.05
09/06/2013,800,48.05,48.14,48.04,48.14
09/06/2013,900,48.11,48.33,48.04,48.33
09/06/2013,1000,48.33,48.34,48.07,48.11
09/06/2013,1100,48.13,48.19,48.10,48.13
09/06/2013,1200,48.12,48.29,48.12,48.26
09/06/2013,1300,48.26,48.29,48.20,48.26
09/06/2013,1400,48.28,48.29,48.14,48.19
09/06/2013,1500,48.22,48.25,48.14,48.17
09/06/2013,1600,48.13,48.25,47.99,48.06
09/06/2013,1700,48.07,48.18,48.03,48.13
09/06/2013,1800,48.12,48.65,48.00,48.52
09/06/2013,1900,48.52,48.53,48.22,48.37
09/06/2013,2000,48.37,48.40,48.03,48.10
09/06/2013,2020,48.09,48.10,47.86,47.92
09/09/2013,300,48.23,48.29,47.92,48.13
09/09/2013,400,48.14,48.32,48.02,48.26
09/09/2013,500,48.28,48.32,48.20,48.23
09/09/2013,600,48.24,48.27,48.17,48.23
09/09/2013,700,48.22,48.24,48.15,48.15
09/09/2013,800,48.15,48.24,48.09,48.20
09/09/2013,900,48.23,48.23,48.16,48.22
09/09/2013,1000,48.22,48.23,48.19,48.23
09/09/2013,1100,48.23,48.25,48.20,48.24
09/09/2013,1200,48.23,48.24,48.13,48.13
09/09/2013,1300,48.13,48.19,48.09,48.16
09/09/2013,1400,48.17,48.17,48.09,48.11
09/09/2013,1500,48.11,48.13,47.93,47.98
09/09/2013,1600,48.05,48.18,47.94,48.17
09/09/2013,1700,48.16,48.17,47.59,47.68
09/09/2013,1800,47.69,47.75,47.63,47.65
09/09/2013,1900,47.64,47.64,47.39,47.41
09/09/2013,2000,47.41,47.61,47.35,47.53
09/09/2013,2020,47.53,47.58,47.30,47.34
09/10/2013,300,47.27,47.31,47.19,47.31
09/10/2013,400,47.32,47.74,47.28,47.63
09/10/2013,500,47.63,47.65,47.54,47.58
09/10/2013,600,47.55,47.56,47.41,47.43
09/10/2013,700,47.42,47.63,47.39,47.61
09/10/2013,800,47.62,47.63,47.48,47.50
09/10/2013,900,47.52,47.54,47.41,47.44
09/10/2013,1000,47.43,47.44,47.33,47.37
09/10/2013,1100,47.37,47.44,47.36,47.42
09/10/2013,1200,47.43,47.44,47.33,47.42
09/10/2013,1300,47.43,47.43,47.25,47.29
09/10/2013,1400,47.30,47.30,47.11,47.18
09/10/2013,1500,47.18,47.19,47.11,47.14
09/10/2013,1600,47.21,47.39,47.14,47.20
09/10/2013,1700,47.21,47.29,47.16,47.17
09/10/2013,1800,47.17,47.19,47.01,47.08
09/10/2013,1900,47.09,47.11,46.98,47.04
09/10/2013,2000,47.06,47.13,47.02,47.11
09/10/2013,2020,47.11,47.34,47.10,47.30
09/11/2013,300,47.25,47.31,47.14,47.30
09/11/2013,400,47.31,47.43,47.26,47.42
09/11/2013,500,47.42,47.46,47.33,47.44
09/11/2013,600,47.43,47.44,47.22,47.23
09/11/2013,700,47.25,47.28,47.23,47.24
09/11/2013,800,47.24,47.43,47.23,47.43
09/11/2013,900,47.39,47.44,47.28,47.39
09/11/2013,1000,47.38,47.49,47.23,47.24
09/11/2013,1100,47.24,47.31,47.22,47.23
09/11/2013,1200,47.23,47.28,47.21,47.24
09/11/2013,1300,47.22,47.40,47.22,47.37
09/11/2013,1400,47.37,47.42,47.20,47.20
09/11/2013,1500,47.19,47.31,47.19,47.31
09/11/2013,1600,47.26,47.33,47.20,47.26
09/11/2013,1700,47.27,47.54,47.27,47.53
09/11/2013,1800,47.53,47.54,47.36,47.47
09/11/2013,1900,47.47,47.48,47.33,47.35
09/11/2013,2000,47.34,47.36,47.10,47.14
09/11/2013,2020,47.16,47.23,47.11,47.11
09/12/2013,300,47.24,47.35,47.18,47.33
09/12/2013,400,47.32,47.36,47.24,47.29
09/12/2013,500,47.28,47.34,47.26,47.29
09/12/2013,600,47.28,47.30,47.24,47.26
09/12/2013,700,47.28,47.31,47.20,47.30
09/12/2013,800,47.30,47.31,47.22,47.30
09/12/2013,900,47.28,47.41,47.22,47.24
09/12/2013,1000,47.23,47.25,47.19,47.19
09/12/2013,1100,47.19,47.26,47.17,47.24
09/12/2013,1200,47.24,47.29,47.24,47.28
09/12/2013,1300,47.28,47.28,47.23,47.26
09/12/2013,1400,47.25,47.29,47.24,47.29
09/12/2013,1500,47.28,47.34,47.25,47.26
09/12/2013,1600,47.35,47.35,47.06,47.11
09/12/2013,1700,47.10,47.24,47.07,47.18
09/12/2013,1800,47.18,47.24,46.98,47.18
09/12/2013,1900,47.20,47.49,46.79,46.91
09/12/2013,2000,46.90,47.36,46.89,47.14
09/12/2013,2020,47.14,47.29,47.09,47.29
09/13/2013,300,47.25,47.45,47.21,47.45
09/13/2013,400,47.45,47.48,47.20,47.25
09/13/2013,500,47.25,47.29,47.19,47.25
09/13/2013,600,47.24,47.32,47.23,47.27
09/13/2013,700,47.29,47.34,47.26,47.27
09/13/2013,800,47.27,47.31,47.16,47.17
09/13/2013,900,47.18,47.26,47.14,47.22
09/13/2013,1000,47.23,47.27,47.04,47.05
09/13/2013,1100,47.05,47.12,47.01,47.09
09/13/2013,1200,47.08,47.09,46.95,47.06
09/13/2013,1300,47.07,47.09,47.03,47.05
09/13/2013,1400,47.06,47.09,47.00,47.03
09/13/2013,1500,47.05,47.13,47.05,47.10
09/13/2013,1600,47.09,47.14,46.94,47.05
09/13/2013,1700,47.05,47.11,46.70,46.72
09/13/2013,1800,46.72,46.81,46.60,46.70
09/13/2013,1900,46.71,46.82,46.60,46.73
09/13/2013,2000,46.72,46.76,46.60,46.70
09/13/2013,2020,46.71,46.90,46.66,46.71
09/16/2013,300,46.43,46.49,46.34,46.40
09/16/2013,400,46.40,46.53,46.39,46.47
09/16/2013,500,46.44,46.56,46.42,46.51
09/16/2013,600,46.51,46.56,46.49,46.53
09/16/2013,700,46.49,46.53,46.48,46.48
09/16/2013,800,46.47,46.54,46.43,46.44
09/16/2013,900,46.47,46.47,46.34,46.37
09/16/2013,1000,46.36,46.42,46.30,46.40
09/16/2013,1100,46.42,46.43,46.34,46.34
09/16/2013,1200,46.36,46.52,46.31,46.52
09/16/2013,1300,46.53,46.64,46.51,46.61
09/16/2013,1400,46.61,46.68,46.55,46.59
09/16/2013,1500,46.59,46.63,46.55,46.60
09/16/2013,1600,46.64,46.72,46.44,46.49
09/16/2013,1700,46.49,46.66,46.43,46.44
09/16/2013,1800,46.44,46.48,46.34,46.41
09/16/2013,1900,46.40,46.87,46.40,46.77
09/16/2013,2000,46.77,46.78,46.55,46.63
09/16/2013,2020,46.63,46.65,46.52,46.56
09/17/2013,300,46.62,46.63,46.48,46.51
09/17/2013,400,46.50,46.50,46.39,46.41
09/17/2013,500,46.42,46.46,46.36,46.38
09/17/2013,600,46.38,46.39,46.32,46.36
09/17/2013,700,46.36,46.46,46.33,46.45
09/17/2013,800,46.44,46.48,46.35,46.40
09/17/2013,900,46.42,46.50,46.42,46.45
09/17/2013,1000,46.46,46.58,46.46,46.47
09/17/2013,1100,46.49,46.58,46.48,46.50
09/17/2013,1200,46.50,46.59,46.50,46.52
09/17/2013,1300,46.50,46.66,46.39,46.64
09/17/2013,1400,46.65,46.89,46.64,46.76
09/17/2013,1500,46.77,46.81,46.69,46.81
09/17/2013,1600,46.86,46.86,46.37,46.45
09/17/2013,1700,46.46,46.62,46.26,46.28
09/17/2013,1800,46.28,46.50,46.24,46.43
09/17/2013,1900,46.44,46.53,46.27,46.36
09/17/2013,2000,46.37,46.51,46.36,46.41
09/17/2013,2020,46.42,46.51,46.35,46.44
09/18/2013,300,46.43,46.43,46.30,46.30
09/18/2013,400,46.33,46.40,46.29,46.29
09/18/2013,500,46.29,46.33,46.25,46.29
09/18/2013,600,46.27,46.28,46.25,46.27
09/18/2013,700,46.26,46.28,46.25,46.28
09/18/2013,800,46.28,46.29,46.25,46.28
09/18/2013,900,46.29,46.35,46.27,46.31
09/18/2013,1000,46.32,46.35,46.29,46.29
09/18/2013,1100,46.31,46.39,46.31,46.37
09/18/2013,1200,46.38,46.38,46.22,46.26
09/18/2013,1300,46.27,46.29,46.24,46.26
09/18/2013,1400,46.25,46.34,46.25,46.30
09/18/2013,1500,46.30,46.34,46.24,46.24
09/18/2013,1600,46.25,46.49,46.24,46.46
09/18/2013,1700,46.46,46.59,46.39,46.54
09/18/2013,1800,46.53,46.57,46.37,46.52
09/18/2013,1900,46.52,46.67,46.51,46.60
09/18/2013,2000,46.60,46.85,46.53,46.80
09/18/2013,2020,46.80,46.99,46.76,46.95
09/19/2013,300,47.11,47.19,47.05,47.12
09/19/2013,400,47.13,47.17,47.09,47.17
09/19/2013,500,47.15,47.25,47.14,47.14
09/19/2013,600,47.13,47.16,47.11,47.13
09/19/2013,700,47.12,47.14,47.12,47.12
09/19/2013,800,47.12,47.16,47.11,47.12
09/19/2013,900,47.12,47.15,47.09,47.09
09/19/2013,1000,47.09,47.09,47.01,47.05
09/19/2013,1100,47.05,47.14,47.03,47.10
09/19/2013,1200,47.10,47.15,47.07,47.08
09/19/2013,1300,47.08,47.16,47.05,47.16
09/19/2013,1400,47.15,47.16,46.94,46.99
09/19/2013,1500,46.99,47.19,46.99,47.17
09/19/2013,1600,47.15,47.28,46.96,47.01
09/19/2013,1700,47.00,47.17,46.95,47.14
09/19/2013,1800,47.15,47.17,46.83,46.85
09/19/2013,1900,46.85,46.85,46.63,46.71
09/19/2013,2000,46.71,46.91,46.67,46.91
09/19/2013,2020,46.92,47.19,46.91,47.17
09/20/2013,300,47.17,47.17,46.92,46.97
09/20/2013,400,46.98,47.03,46.90,46.91
09/20/2013,500,46.91,46.99,46.90,46.99
09/20/2013,600,46.98,47.00,46.91,46.93
09/20/2013,700,46.93,46.96,46.92,46.92
09/20/2013,800,46.92,46.96,46.92,46.96
09/20/2013,900,46.96,46.96,46.89,46.90
09/20/2013,1000,46.91,46.95,46.78,46.88
09/20/2013,1100,46.86,46.93,46.83,46.88
09/20/2013,1200,46.88,46.89,46.66,46.76
09/20/2013,1300,46.76,46.91,46.76,46.89
09/20/2013,1400,46.90,46.94,46.71,46.74
09/20/2013,1500,46.73,46.87,46.73,46.85
09/20/2013,1600,46.84,46.94,46.68,46.83
09/20/2013,1700,46.83,46.91,46.70,46.74
09/20/2013,1800,46.74,46.78,46.68,46.75
09/20/2013,1900,46.75,46.79,46.54,46.66
09/20/2013,2000,46.65,46.66,46.44,46.55
09/20/2013,2020,46.56,46.64,46.46,46.63
09/23/2013,300,46.55,46.55,46.33,46.35
09/23/2013,400,46.35,46.42,46.15,46.25
09/23/2013,500,46.25,46.25,46.18,46.23
09/23/2013,600,46.23,46.25,46.17,46.18
09/23/2013,700,46.18,46.24,46.18,46.21
09/23/2013,800,46.20,46.26,46.18,46.19
09/23/2013,900,46.21,46.32,46.18,46.24
09/23/2013,1000,46.24,46.40,46.22,46.39
09/23/2013,1100,46.39,46.57,46.39,46.47
09/23/2013,1200,46.47,46.50,46.36,46.49
09/23/2013,1300,46.49,46.49,46.40,46.46
09/23/2013,1400,46.47,46.48,46.32,46.32
09/23/2013,1500,46.33,46.34,46.25,46.26
09/23/2013,1600,46.35,46.50,46.25,46.46
09/23/2013,1700,46.46,46.54,46.32,46.41
09/23/2013,1800,46.41,46.42,46.23,46.29
09/23/2013,1900,46.29,46.38,46.23,46.31
09/23/2013,2000,46.30,46.45,46.30,46.33
09/23/2013,2020,46.33,46.47,46.31,46.43
09/24/2013,300,46.46,46.48,46.40,46.46
09/24/2013,400,46.47,46.69,46.43,46.51
09/24/2013,500,46.52,46.62,46.52,46.59
09/24/2013,600,46.59,46.59,46.56,46.57
09/24/2013,700,46.58,46.60,46.54,46.58
09/24/2013,800,46.58,46.59,46.55,46.58
09/24/2013,900,46.59,46.64,46.53,46.62
09/24/2013,1000,46.63,46.68,46.52,46.53
09/24/2013,1100,46.52,46.56,46.44,46.54
09/24/2013,1200,46.53,46.57,46.48,46.49
09/24/2013,1300,46.50,46.50,46.41,46.45
09/24/2013,1400,46.46,46.48,46.44,46.44
09/24/2013,1500,46.44,46.47,46.39,46.40
09/24/2013,1600,46.41,46.44,46.25,46.26
09/24/2013,1700,46.26,46.34,46.25,46.31
09/24/2013,1800,46.31,46.44,46.26,46.38
09/24/2013,1900,46.37,46.48,46.32,46.32
09/24/2013,2000,46.32,46.37,46.29,46.31
09/24/2013,2020,46.31,46.32,46.26,46.27
09/25/2013,300,46.28,46.38,46.28,46.34
09/25/2013,400,46.35,46.39,46.32,46.39
09/25/2013,500,46.39,46.42,46.37,46.42
09/25/2013,600,46.43,46.45,46.37,46.38
09/25/2013,700,46.38,46.41,46.38,46.41
09/25/2013,800,46.38,46.41,46.38,46.41
09/25/2013,900,46.39,46.42,46.33,46.34
09/25/2013,1000,46.34,46.37,46.31,46.33
09/25/2013,1100,46.32,46.43,46.30,46.36
09/25/2013,1200,46.36,46.44,46.35,46.40
09/25/2013,1300,46.41,46.41,46.30,46.37
09/25/2013,1400,46.36,46.42,46.33,46.34
09/25/2013,1500,46.34,46.40,46.29,46.29
09/25/2013,1600,46.29,46.32,46.10,46.10
09/25/2013,1700,46.11,46.21,46.10,46.15
09/25/2013,1800,46.14,46.31,46.12,46.31
09/25/2013,1900,46.31,46.59,46.27,46.38
09/25/2013,2000,46.38,46.46,46.30,46.37
09/25/2013,2020,46.37,46.48,46.22,46.26
09/26/2013,300,46.23,46.28,46.21,46.25
09/26/2013,400,46.23,46.26,46.16,46.17
09/26/2013,500,46.17,46.18,46.13,46.14
09/26/2013,600,46.13,46.14,46.07,46.09
09/26/2013,700,46.09,46.10,46.07,46.10
09/26/2013,800,46.10,46.14,46.07,46.14
09/26/2013,900,46.15,46.15,46.08,46.11
09/26/2013,1000,46.13,46.16,46.10,46.12
09/26/2013,1100,46.11,46.14,46.10,46.11
09/26/2013,1200,46.11,46.15,46.09,46.14
09/26/2013,1300,46.14,46.16,46.09,46.10
09/26/2013,1400,46.10,46.14,46.08,46.09
09/26/2013,1500,46.09,46.09,45.89,45.98
09/26/2013,1600,45.94,46.29,45.92,46.28
09/26/2013,1700,46.27,46.37,46.15,46.26
09/26/2013,1800,46.25,46.29,46.17,46.22
09/26/2013,1900,46.22,46.22,46.07,46.08
09/26/2013,2000,46.08,46.15,46.06,46.11
09/26/2013,2020,46.11,46.28,46.10,46.25
09/27/2013,300,46.20,46.23,46.17,46.18
09/27/2013,400,46.16,46.19,46.09,46.10
09/27/2013,500,46.11,46.15,46.09,46.12
09/27/2013,600,46.12,46.12,46.02,46.06
09/27/2013,700,46.06,46.11,46.05,46.11
09/27/2013,800,46.08,46.14,46.05,46.06
09/27/2013,900,46.06,46.09,45.98,45.99
09/27/2013,1000,45.99,46.21,45.98,46.21
09/27/2013,1100,46.21,46.33,46.21,46.31
09/27/2013,1200,46.32,46.41,46.27,46.39
09/27/2013,1300,46.39,46.53,46.39,46.45
09/27/2013,1400,46.46,46.49,46.39,46.42
09/27/2013,1500,46.41,46.41,46.30,46.34
09/27/2013,1600,46.34,46.49,46.27,46.30
09/27/2013,1700,46.30,46.45,46.29,46.32
09/27/2013,1800,46.32,46.38,46.20,46.37
09/27/2013,1900,46.37,46.38,46.09,46.15
09/27/2013,2000,46.15,46.18,46.04,46.07
09/27/2013,2020,46.07,46.10,45.95,46.01
09/30/2013,300,45.94,45.99,45.81,45.83
09/30/2013,400,45.84,45.86,45.77,45.85
09/30/2013,500,45.85,45.88,45.75,45.80
09/30/2013,600,45.81,45.82,45.73,45.74
09/30/2013,700,45.73,45.75,45.73,45.73
09/30/2013,800,45.73,45.75,45.70,45.75
09/30/2013,900,45.75,45.81,45.72,45.77
09/30/2013,1000,45.77,45.86,45.77,45.77
09/30/2013,1100,45.77,45.95,45.75,45.93
09/30/2013,1200,45.90,45.96,45.87,45.95
09/30/2013,1300,45.95,45.98,45.91,45.91
09/30/2013,1400,45.91,45.96,45.81,45.82
09/30/2013,1500,45.82,45.83,45.76,45.77
09/30/2013,1600,45.79,45.86,45.71,45.79
09/30/2013,1700,45.79,45.82,45.49,45.65
09/30/2013,1800,45.65,45.74,45.58,45.65
09/30/2013,1900,45.65,45.79,45.14,45.45
09/30/2013,2000,45.45,45.52,45.32,45.34
09/30/2013,2020,45.34,45.50,45.24,45.27
10/01/2013,300,45.31,45.35,45.17,45.21
10/01/2013,400,45.23,45.27,45.18,45.24
10/01/2013,500,45.25,45.27,45.20,45.23
10/01/2013,600,45.23,45.23,45.20,45.22
10/01/2013,700,45.22,45.29,45.19,45.29
10/01/2013,800,45.29,45.31,45.27,45.29
10/01/2013,900,45.30,45.32,45.26,45.29
10/01/2013,1000,45.31,45.39,45.28,45.30
10/01/2013,1100,45.31,45.36,45.23,45.26
10/01/2013,1200,45.27,45.32,45.23,45.29
10/01/2013,1300,45.29,45.35,45.27,45.35
10/01/2013,1400,45.35,45.36,45.17,45.18
10/01/2013,1500,45.18,45.19,45.04,45.09
10/01/2013,1600,45.13,45.29,45.10,45.14
10/01/2013,1700,45.15,45.19,45.04,45.06
10/01/2013,1800,45.07,45.13,44.94,44.94
10/01/2013,1900,44.93,45.04,44.92,45.01
10/01/2013,2000,45.00,45.00,44.67,44.70
10/01/2013,2020,44.71,44.84,44.38,44.44
10/02/2013,300,44.52,44.52,44.37,44.42
10/02/2013,400,44.43,44.45,44.37,44.45
10/02/2013,500,44.45,44.46,44.38,44.39
10/02/2013,600,44.39,44.46,44.39,44.46
10/02/2013,700,44.46,44.51,44.45,44.46
10/02/2013,800,44.46,44.50,44.45,44.48
10/02/2013,900,44.48,44.50,44.46,44.49
10/02/2013,1000,44.49,44.51,44.40,44.46
10/02/2013,1100,44.46,44.46,44.36,44.37
10/02/2013,1200,44.36,44.37,44.01,44.05
10/02/2013,1300,44.04,44.33,44.02,44.30
10/02/2013,1400,44.30,44.37,44.18,44.18
10/02/2013,1500,44.18,44.40,44.14,44.38
10/02/2013,1600,44.40,44.40,44.09,44.11
10/02/2013,1700,44.12,44.14,43.97,43.97
10/02/2013,1800,43.97,43.98,43.39,43.76
10/02/2013,1900,43.77,43.93,43.74,43.84
10/02/2013,2000,43.85,43.90,43.74,43.82
10/02/2013,2020,43.83,43.89,43.54,43.54
10/03/2013,300,43.57,43.67,43.56,43.66
10/03/2013,400,43.67,43.69,43.59,43.69
10/03/2013,500,43.70,43.78,43.62,43.75
10/03/2013,600,43.77,43.87,43.74,43.80
10/03/2013,700,43.80,43.86,43.80,43.82
10/03/2013,800,43.82,43.83,43.62,43.65
10/03/2013,900,43.65,43.69,43.64,43.68
10/03/2013,1000,43.68,43.94,43.67,43.92
10/03/2013,1100,43.91,44.05,43.79,43.97
10/03/2013,1200,43.97,43.98,43.87,43.92
10/03/2013,1300,43.92,43.93,43.86,43.92
10/03/2013,1400,43.91,43.96,43.87,43.89
10/03/2013,1500,43.88,43.92,43.82,43.90
10/03/2013,1600,43.83,43.91,43.70,43.84
10/03/2013,1700,43.85,44.09,43.77,44.06
10/03/2013,1800,44.06,44.27,44.05,44.21
10/03/2013,1900,44.20,44.43,44.17,44.36
10/03/2013,2000,44.36,44.41,44.22,44.27
10/03/2013,2020,44.27,44.55,44.24,44.48
10/04/2013,300,44.45,44.45,44.33,44.37
10/04/2013,400,44.35,44.37,44.25,44.30
10/04/2013,500,44.28,44.31,44.24,44.26
10/04/2013,600,44.26,44.32,44.26,44.32
10/04/2013,700,44.32,44.32,44.31,44.31
10/04/2013,800,44.30,44.30,44.24,44.25
10/04/2013,900,44.24,44.31,44.23,44.27
10/04/2013,1000,44.27,44.34,44.23,44.23
10/04/2013,1100,44.23,44.24,44.20,44.23
10/04/2013,1200,44.23,44.24,44.19,44.22
10/04/2013,1300,44.23,44.32,44.23,44.28
10/04/2013,1400,44.28,44.30,44.21,44.22
10/04/2013,1500,44.22,44.27,44.21,44.27
10/04/2013,1600,44.31,44.31,44.09,44.25
10/04/2013,1700,44.26,44.43,44.18,44.42
10/04/2013,1800,44.42,44.62,44.37,44.59
10/04/2013,1900,44.59,44.62,44.46,44.60
10/04/2013,2000,44.61,44.64,44.34,44.37
10/04/2013,2020,44.37,44.48,44.36,44.45
10/07/2013,300,44.44,44.68,44.31,44.36
10/07/2013,400,44.38,44.43,44.36,44.37
10/07/2013,500,44.36,44.37,44.28,44.29
10/07/2013,600,44.29,44.34,44.29,44.30
10/07/2013,700,44.31,44.34,44.29,44.29
10/07/2013,800,44.29,44.31,44.25,44.26
10/07/2013,900,44.27,44.30,44.25,44.30
10/07/2013,1000,44.30,44.56,44.27,44.47
10/07/2013,1100,44.47,44.52,44.31,44.34
10/07/2013,1200,44.33,44.35,44.25,44.35
10/07/2013,1300,44.35,44.39,44.27,44.28
10/07/2013,1400,44.29,44.37,44.27,44.34
10/07/2013,1500,44.33,44.40,44.28,44.28
10/07/2013,1600,44.27,44.31,44.24,44.25
10/07/2013,1700,44.25,44.34,44.12,44.13
10/07/2013,1800,44.14,44.21,44.01,44.04
10/07/2013,1900,44.04,44.15,44.01,44.08
10/07/2013,2000,44.07,44.27,44.06,44.11
10/07/2013,2020,44.11,44.17,44.07,44.08
10/08/2013,300,44.14,44.37,44.10,44.37
10/08/2013,400,44.34,44.67,44.34,44.54
10/08/2013,500,44.54,44.64,44.46,44.59
10/08/2013,600,44.59,44.60,44.47,44.49
10/08/2013,700,44.49,44.51,44.49,44.49
10/08/2013,800,44.50,44.56,44.50,44.56
10/08/2013,900,44.55,44.58,44.49,44.53
10/08/2013,1000,44.53,44.54,44.42,44.44
10/08/2013,1100,44.44,44.45,44.35,44.37
10/08/2013,1200,44.36,44.44,44.35,44.38
10/08/2013,1300,44.36,44.51,44.35,44.40
10/08/2013,1400,44.39,44.41,44.36,44.41
10/08/2013,1500,44.40,44.41,44.34,44.35
10/08/2013,1600,44.36,44.55,44.34,44.54
10/08/2013,1700,44.53,44.53,44.31,44.40
10/08/2013,1800,44.39,44.47,44.34,44.43
10/08/2013,1900,44.43,44.64,44.42,44.64
10/08/2013,2000,44.63,44.87,44.63,44.70
10/08/2013,2020,44.71,44.75,44.57,44.63
10/09/2013,300,44.64,44.80,44.56,44.57
10/09/2013,400,44.57,44.69,44.54,44.68
10/09/2013,500,44.68,44.75,44.67,44.74
10/09/2013,600,44.74,44.77,44.73,44.76
10/09/2013,700,44.76,44.78,44.75,44.77
10/09/2013,800,44.77,44.77,44.62,44.67
10/09/2013,900,44.67,44.72,44.60,44.65
10/09/2013,1000,44.64,44.69,44.61,44.61
10/09/2013,1100,44.61,44.78,44.61,44.71
10/09/2013,1200,44.72,44.73,44.62,44.67
10/09/2013,1300,44.65,44.84,44.64,44.82
10/09/2013,1400,44.82,44.89,44.75,44.79
10/09/2013,1500,44.80,44.81,44.67,44.67
10/09/2013,1600,44.72,44.81,44.64,44.69
10/09/2013,1700,44.70,44.99,44.69,44.87
10/09/2013,1800,44.87,44.99,44.81,44.91
10/09/2013,1900,44.92,45.04,44.86,44.92
10/09/2013,2000,44.91,45.02,44.89,44.92
10/09/2013,2020,44.92,44.95,44.81,44.85
10/10/2013,300,44.87,44.92,44.85,44.89
10/10/2013,400,44.88,44.97,44.87,44.94
10/10/2013,500,44.95,45.02,44.95,44.98
10/10/2013,600,44.96,44.96,44.89,44.89
10/10/2013,700,44.89,44.89,44.86,44.89
10/10/2013,800,44.88,44.95,44.87,44.95
10/10/2013,900,44.95,45.02,44.94,44.99
10/10/2013,1000,45.00,45.17,45.00,45.11
10/10/2013,1100,45.11,45.32,45.06,45.15
10/10/2013,1200,45.16,45.37,45.16,45.27
10/10/2013,1300,45.27,45.28,45.17,45.17
10/10/2013,1400,45.17,45.39,45.17,45.30
10/10/2013,1500,45.29,45.29,45.16,45.16
10/10/2013,1600,45.19,45.39,45.06,45.27
10/10/2013,1700,45.27,45.38,45.18,45.21
10/10/2013,1800,45.21,45.34,45.17,45.31
10/10/2013,1900,45.31,45.48,45.24,45.46
10/10/2013,2000,45.46,45.53,45.35,45.41
10/10/2013,2020,45.41,45.46,45.34,45.40
10/11/2013,300,45.34,45.38,45.28,45.33
10/11/2013,400,45.32,45.42,45.30,45.31
10/11/2013,500,45.31,45.32,45.15,45.16
10/11/2013,600,45.17,45.19,45.13,45.14
10/11/2013,700,45.14,45.15,45.13,45.13
10/11/2013,800,45.13,45.15,45.11,45.14
10/11/2013,900,45.14,45.14,45.04,45.05
10/11/2013,1000,45.05,45.09,44.86,44.95
10/11/2013,1100,44.93,44.97,44.77,44.96
10/11/2013,1200,44.96,44.99,44.94,44.95
10/11/2013,1300,44.94,44.98,44.91,44.92
10/11/2013,1400,44.90,44.92,44.84,44.87
10/11/2013,1500,44.87,45.06,44.87,45.02
10/11/2013,1600,44.99,45.03,44.76,44.81
10/11/2013,1700,44.82,44.87,44.65,44.67
10/11/2013,1800,44.66,44.79,44.65,44.71
10/11/2013,1900,44.71,44.76,44.50,44.52
10/11/2013,2000,44.53,44.56,44.31,44.48
10/11/2013,2020,44.48,44.55,44.42,44.53
10/14/2013,300,44.34,44.59,44.29,44.52
10/14/2013,400,44.55,44.90,44.55,44.78
10/14/2013,500,44.78,44.86,44.74,44.74
10/14/2013,600,44.75,44.77,44.73,44.76
10/14/2013,700,44.76,44.76,44.72,44.73
10/14/2013,800,44.74,44.82,44.72,44.81
10/14/2013,900,44.81,44.82,44.71,44.75
10/14/2013,1000,44.75,44.82,44.70,44.79
10/14/2013,1100,44.78,44.80,44.76,44.79
10/14/2013,1200,44.79,44.80,44.68,44.73
10/14/2013,1300,44.73,44.74,44.55,44.62
10/14/2013,1400,44.61,44.63,44.55,44.58
10/14/2013,1500,44.58,44.66,44.54,44.59
10/14/2013,1600,44.57,44.65,44.50,44.60
10/14/2013,1700,44.59,44.65,44.52,44.56
10/14/2013,1800,44.56,44.68,44.47,44.55
10/14/2013,1900,44.55,44.64,44.47,44.63
10/14/2013,2000,44.63,44.78,44.59,44.75
10/14/2013,2020,44.76,44.78,44.54,44.58
10/15/2013,300,44.56,44.67,44.56,44.64
10/15/2013,400,44.64,44.84,44.62,44.73
10/15/2013,500,44.73,44.81,44.72,44.81
10/15/2013,600,44.79,44.81,44.73,44.79
10/15/2013,700,44.79,44.83,44.79,44.82
10/15/2013,800,44.81,44.82,44.73,44.79
10/15/2013,900,44.78,44.80,44.68,44.78
10/15/2013,1000,44.77,44.92,44.74,44.88
10/15/2013,1100,44.87,44.90,44.76,44.81
10/15/2013,1200,44.81,44.84,44.71,44.79
10/15/2013,1300,44.80,44.86,44.76,44.83
10/15/2013,1400,44.83,44.93,44.83,44.85
10/15/2013,1500,44.85,44.90,44.80,44.82
10/15/2013,1600,44.85,45.02,44.79,44.92
10/15/2013,1700,44.93,45.14,44.90,45.08
10/15/2013,1800,45.08,45.16,44.98,45.08
10/15/2013,1900,45.08,45.12,44.86,44.91
10/15/2013,2000,44.90,44.99,44.80,44.96
10/15/2013,2020,44.96,44.97,44.80,44.80
10/16/2013,300,44.81,45.03,44.80,44.99
10/16/2013,400,44.99,45.13,44.99,45.08
10/16/2013,500,45.08,45.14,45.07,45.14
10/16/2013,600,45.14,45.15,45.10,45.10
10/16/2013,700,45.09,45.16,45.07,45.14
10/16/2013,800,45.13,45.14,45.07,45.12
10/16/2013,900,45.12,45.26,45.09,45.23
10/16/2013,1000,45.23,45.39,45.19,45.30
10/16/2013,1100,45.30,45.34,45.22,45.32
10/16/2013,1200,45.31,45.42,45.26,45.32
10/16/2013,1300,45.33,45.33,45.21,45.25
10/16/2013,1400,45.25,45.28,45.22,45.26
10/16/2013,1500,45.24,45.24,45.17,45.20
10/16/2013,1600,45.21,45.36,45.20,45.31
10/16/2013,1700,45.32,45.38,45.22,45.37
10/16/2013,1800,45.37,45.48,45.29,45.42
10/16/2013,1900,45.42,45.93,45.41,45.69
10/16/2013,2000,45.69,45.82,45.54,45.56
10/16/2013,2020,45.57,45.69,45.52,45.54
10/17/2013,300,45.51,45.65,45.51,45.57
10/17/2013,400,45.57,45.79,45.55,45.78
10/17/2013,500,45.77,46.03,45.77,45.94
10/17/2013,600,45.94,45.94,45.89,45.91
10/17/2013,700,45.90,45.92,45.83,45.85
10/17/2013,800,45.85,45.90,45.80,45.88
10/17/2013,900,45.88,45.94,45.75,45.77
10/17/2013,1000,45.78,45.95,45.76,45.76
10/17/2013,1100,45.76,45.76,45.52,45.58
10/17/2013,1200,45.57,45.74,45.57,45.73
10/17/2013,1300,45.73,45.74,45.64,45.69
10/17/2013,1400,45.68,45.80,45.68,45.69
10/17/2013,1500,45.70,45.76,45.64,45.67
10/17/2013,1600,45.73,45.79,45.44,45.44
10/17/2013,1700,45.44,45.52,45.32,45.46
10/17/2013,1800,45.46,45.52,45.39,45.42
10/17/2013,1900,45.41,45.45,45.22,45.27
10/17/2013,2000,45.28,45.40,45.26,45.37
10/17/2013,2020,45.36,45.41,45.26,45.29
10/18/2013,300,45.23,45.35,45.23,45.29
10/18/2013,400,45.29,45.54,45.25,45.44
10/18/2013,500,45.44,45.52,45.42,45.50
10/18/2013,600,45.50,45.56,45.49,45.55
10/18/2013,700,45.54,45.56,45.53,45.53
10/18/2013,800,45.52,45.61,45.51,45.61
10/18/2013,900,45.60,45.62,45.51,45.60
10/18/2013,1000,45.60,45.61,45.46,45.46
10/18/2013,1100,45.47,45.62,45.47,45.60
10/18/2013,1200,45.61,45.63,45.60,45.62
10/18/2013,1300,45.63,45.65,45.56,45.58
10/18/2013,1400,45.59,45.64,45.56,45.61
10/18/2013,1500,45.61,45.71,45.59,45.60
10/18/2013,1600,45.62,45.65,45.52,45.58
10/18/2013,1700,45.58,45.86,45.53,45.64
10/18/2013,1800,45.63,45.81,45.59,45.80
10/18/2013,1900,45.80,45.82,45.59,45.62
10/18/2013,2000,45.63,45.92,45.63,45.89
10/18/2013,2020,45.88,45.94,45.82,45.88
10/21/2013,300,45.90,46.28,45.86,46.15
10/21/2013,400,46.15,46.23,46.01,46.17
10/21/2013,500,46.18,46.19,46.10,46.12
10/21/2013,600,46.13,46.16,46.11,46.13
10/21/2013,700,46.14,46.17,46.14,46.17
10/21/2013,800,46.16,46.22,46.11,46.20
10/21/2013,900,46.19,46.23,46.14,46.19
10/21/2013,1000,46.18,46.19,46.13,46.15
10/21/2013,1100,46.15,46.16,46.06,46.08
10/21/2013,1200,46.06,46.14,46.03,46.09
10/21/2013,1300,46.11,46.16,46.08,46.08
10/21/2013,1400,46.08,46.12,46.04,46.07
10/21/2013,1500,46.07,46.12,46.02,46.06
10/21/2013,1600,46.06,46.13,45.94,45.98
10/21/2013,1700,45.99,46.03,45.87,45.92
10/21/2013,1800,45.93,45.95,45.81,45.92
10/21/2013,1900,45.92,46.02,45.90,45.93
10/21/2013,2000,45.93,46.05,45.85,45.94
10/21/2013,2020,45.94,45.97,45.79,45.85
10/22/2013,300,45.85,45.89,45.72,45.89
10/22/2013,400,45.87,45.91,45.69,45.75
10/22/2013,500,45.75,45.84,45.75,45.83
10/22/2013,600,45.83,45.83,45.77,45.77
10/22/2013,700,45.78,45.78,45.77,45.77
10/22/2013,800,45.78,45.78,45.63,45.63
10/22/2013,900,45.65,45.68,45.41,45.49
10/22/2013,1000,45.48,45.59,45.48,45.53
10/22/2013,1100,45.51,45.52,45.39,45.43
10/22/2013,1200,45.43,45.58,45.39,45.58
10/22/2013,1300,45.57,45.79,45.56,45.69
10/22/2013,1400,45.69,45.74,45.64,45.66
10/22/2013,1500,45.66,45.78,45.63,45.75
10/22/2013,1600,45.69,45.94,45.65,45.91
10/22/2013,1700,45.90,45.96,45.78,45.87
10/22/2013,1800,45.87,45.96,45.74,45.82
10/22/2013,1900,45.82,45.89,45.76,45.85
10/22/2013,2000,45.85,45.99,45.79,45.81
10/22/2013,2020,45.80,45.86,45.66,45.83
10/23/2013,300,45.75,45.85,45.72,45.84
10/23/2013,400,45.82,45.89,45.68,45.69
10/23/2013,500,45.69,45.69,45.60,45.62
10/23/2013,600,45.61,45.61,45.49,45.55
10/23/2013,700,45.55,45.56,45.49,45.49
10/23/2013,800,45.49,45.61,45.44,45.58
10/23/2013,900,45.57,45.73,45.56,45.69
10/23/2013,1000,45.69,45.76,45.60,45.74
10/23/2013,1100,45.74,45.74,45.61,45.64
10/23/2013,1200,45.63,45.88,45.62,45.88
10/23/2013,1300,45.88,45.94,45.77,45.80
10/23/2013,1400,45.80,45.87,45.80,45.87
10/23/2013,1500,45.87,45.89,45.83,45.84
10/23/2013,1600,45.84,45.84,45.64,45.75
10/23/2013,1700,45.75,45.87,45.66,45.67
10/23/2013,1800,45.66,45.72,45.62,45.64
10/23/2013,1900,45.65,45.65,45.56,45.58
10/23/2013,2000,45.58,45.67,45.56,45.66
10/23/2013,2020,45.66,45.79,45.61,45.61
10/24/2013,300,45.67,45.77,45.64,45.77
10/24/2013,400,45.76,45.78,45.54,45.56
10/24/2013,500,45.55,45.55,45.49,45.54
10/24/2013,600,45.55,45.62,45.52,45.55
10/24/2013,700,45.59,45.63,45.58,45.60
10/24/2013,800,45.61,45.74,45.60,45.69
10/24/2013,900,45.71,45.80,45.70,45.75
10/24/2013,1000,45.73,45.76,45.66,45.73
10/24/2013,1100,45.71,45.77,45.66,45.71
10/24/2013,1200,45.70,45.72,45.61,45.68
10/24/2013,1300,45.67,45.72,45.53,45.54
10/24/2013,1400,45.54,45.59,45.51,45.52
10/24/2013,1500,45.52,45.59,45.50,45.55
10/24/2013,1600,45.55,45.64,45.45,45.55
10/24/2013,1700,45.55,45.72,45.42,45.42
10/24/2013,1800,45.43,45.62,45.33,45.55
10/24/2013,1900,45.55,45.61,45.45,45.52
10/24/2013,2000,45.52,45.54,45.37,45.41
10/24/2013,2020,45.41,45.45,45.29,45.31
10/25/2013,300,45.36,45.42,45.24,45.27
10/25/2013,400,45.28,45.43,45.28,45.41
10/25/2013,500,45.40,45.57,45.38,45.56
10/25/2013,600,45.55,45.55,45.47,45.47
10/25/2013,700,45.47,45.51,45.47,45.48
10/25/2013,800,45.50,45.55,45.47,45.53
10/25/2013,900,45.51,45.55,45.30,45.35
10/25/2013,1000,45.36,45.47,45.33,45.43
10/25/2013,1100,45.42,45.49,45.31,45.38
10/25/2013,1200,45.37,45.45,45.35,45.41
10/25/2013,1300,45.41,45.43,45.25,45.26
10/25/2013,1400,45.26,45.35,45.26,45.30
10/25/2013,1500,45.30,45.34,45.23,45.34
10/25/2013,1600,45.31,45.33,45.11,45.16
10/25/2013,1700,45.15,45.24,45.12,45.16
10/25/2013,1800,45.16,45.23,45.12,45.21
10/25/2013,1900,45.22,45.24,45.05,45.07
10/25/2013,2000,45.07,45.07,44.97,45.01
10/25/2013,2020,45.01,45.07,44.84,44.88
10/28/2013,300,44.92,45.10,44.92,45.07
10/28/2013,400,45.06,45.12,44.92,44.97
10/28/2013,500,44.97,45.10,44.96,45.08
10/28/2013,600,45.08,45.17,45.05,45.05
10/28/2013,700,45.06,45.06,44.98,45.04
10/28/2013,800,45.03,45.09,45.00,45.03
10/28/2013,900,45.05,45.06,44.98,45.02
10/28/2013,1000,45.01,45.14,44.99,45.14
10/28/2013,1100,45.14,45.40,45.14,45.26
10/28/2013,1200,45.26,45.37,45.24,45.29
10/28/2013,1300,45.29,45.32,45.23,45.30
10/28/2013,1400,45.28,45.30,45.17,45.23
10/28/2013,1500,45.21,45.21,45.09,45.10
10/28/2013,1600,45.09,45.13,44.70,44.90
10/28/2013,1700,44.89,45.04,44.76,44.87
10/28/2013,1800,44.86,44.92,44.77,44.81
10/28/2013,1900,44.80,44.81,44.69,44.73
10/28/2013,2000,44.73,44.84,44.64,44.68
10/28/2013,2020,44.67,44.68,44.50,44.54
10/29/2013,300,44.63,44.74,44.59,44.72
10/29/2013,400,44.74,44.84,44.72,44.79
10/29/2013,500,44.79,44.83,44.57,44.58
10/29/2013,600,44.59,44.69,44.53,44.64
10/29/2013,700,44.65,44.67,44.65,44.65
10/29/2013,800,44.65,44.68,44.65,44.66
10/29/2013,900,44.65,44.66,44.52,44.66
10/29/2013,1000,44.67,44.80,44.66,44.75
10/29/2013,1100,44.74,44.79,44.69,44.73
10/29/2013,1200,44.73,44.86,44.71,44.82
10/29/2013,1300,44.81,44.84,44.71,44.77
10/29/2013,1400,44.76,44.78,44.69,44.73
10/29/2013,1500,44.72,44.78,44.69,44.78
10/29/2013,1600,44.71,44.89,44.71,44.85
10/29/2013,1700,44.86,44.98,44.83,44.94
10/29/2013,1800,44.94,44.96,44.78,44.88
10/29/2013,1900,44.88,45.02,44.82,44.83
10/29/2013,2000,44.82,45.07,44.81,45.07
10/29/2013,2020,45.06,45.29,44.99,45.21
10/30/2013,300,45.20,45.28,45.07,45.20
10/30/2013,400,45.21,45.37,45.20,45.34
10/30/2013,500,45.35,45.47,45.35,45.44
10/30/2013,600,45.44,45.69,45.44,45.63
10/30/2013,700,45.63,45.71,45.61,45.71
10/30/2013,800,45.71,45.95,45.67,45.94
10/30/2013,900,45.95,45.99,45.69,45.73
10/30/2013,1000,45.73,45.73,45.56,45.57
10/30/2013,1100,45.57,45.64,45.55,45.63
10/30/2013,1200,45.62,45.69,45.57,45.69
10/30/2013,1300,45.67,45.80,45.65,45.74
10/30/2013,1400,45.76,45.78,45.68,45.69
10/30/2013,1500,45.70,45.71,45.64,45.64
10/30/2013,1600,45.64,45.83,45.60,45.75
10/30/2013,1700,45.75,45.76,45.61,45.71
10/30/2013,1800,45.72,45.92,45.71,45.88
10/30/2013,1900,45.89,45.93,45.84,45.90
10/30/2013,2000,45.91,46.14,45.84,45.85
10/30/2013,2020,45.86,45.89,45.72,45.72
10/31/2013,300,45.73,45.78,45.68,45.69
10/31/2013,400,45.71,45.86,45.62,45.82
10/31/2013,500,45.82,45.88,45.73,45.83
10/31/2013,600,45.83,45.85,45.69,45.75
10/31/2013,700,45.74,45.74,45.65,45.68
10/31/2013,800,45.68,45.73,45.64,45.70
10/31/2013,900,45.69,45.75,45.62,45.71
10/31/2013,1000,45.71,45.96,45.71,45.94
10/31/2013,1100,45.94,46.17,45.92,46.15
10/31/2013,1200,46.14,46.31,46.11,46.17
10/31/2013,1300,46.16,46.21,46.04,46.07
10/31/2013,1400,46.07,46.14,45.97,46.00
10/31/2013,1500,46.01,46.17,45.98,46.01
10/31/2013,1600,46.04,46.19,45.93,45.98
10/31/2013,1700,45.99,46.02,45.80,45.89
10/31/2013,1800,45.89,45.94,45.77,45.92
10/31/2013,1900,45.92,45.94,45.83,45.86
10/31/2013,2000,45.86,45.89,45.57,45.62
10/31/2013,2020,45.62,45.64,45.49,45.51
11/01/2013,300,45.57,45.68,45.54,45.60
11/01/2013,400,45.62,45.81,45.62,45.77
11/01/2013,500,45.78,45.79,45.68,45.71
11/01/2013,600,45.70,45.75,45.67,45.73
11/01/2013,700,45.72,45.73,45.72,45.72
11/01/2013,800,45.72,45.72,45.68,45.69
11/01/2013,900,45.70,45.98,45.68,45.96
11/01/2013,1000,45.95,46.19,45.85,46.03
11/01/2013,1100,46.04,46.11,45.93,45.97
11/01/2013,1200,45.97,46.00,45.93,45.98
11/01/2013,1300,45.96,45.96,45.88,45.92
11/01/2013,1400,45.92,46.01,45.89,45.93
11/01/2013,1500,45.94,45.96,45.83,45.83
11/01/2013,1600,45.81,46.01,45.77,45.92
11/01/2013,1700,45.92,45.99,45.82,45.84
11/01/2013,1800,45.85,46.09,45.83,45.97
11/01/2013,1900,45.97,46.00,45.81,45.82
11/01/2013,2000,45.82,45.94,45.81,45.81
11/01/2013,2020,45.81,45.84,45.76,45.82
11/04/2013,300,45.76,46.02,45.70,46.00
11/04/2013,400,45.99,46.12,45.98,45.99
11/04/2013,500,45.98,46.02,45.94,46.00
11/04/2013,600,46.00,46.01,45.99,46.00
11/04/2013,700,46.02,46.03,46.00,46.03
11/04/2013,800,46.04,46.09,46.00,46.08
11/04/2013,900,46.06,46.10,46.02,46.05
11/04/2013,1000,46.08,46.14,46.00,46.00
11/04/2013,1100,46.00,46.10,46.00,46.05
11/04/2013,1200,46.05,46.05,45.86,45.87
11/04/2013,1300,45.87,45.92,45.82,45.84
11/04/2013,1400,45.85,45.86,45.79,45.83
11/04/2013,1500,45.83,45.83,45.64,45.64
11/04/2013,1600,45.68,45.74,45.62,45.68
11/04/2013,1700,45.68,45.75,45.49,45.49
11/04/2013,1800,45.49,45.50,45.29,45.32
11/04/2013,1900,45.31,45.42,45.20,45.37
11/04/2013,2000,45.38,45.59,45.37,45.49
11/04/2013,2020,45.49,45.53,45.39,45.53
11/05/2013,300,45.48,45.66,45.46,45.57
11/05/2013,400,45.56,45.64,45.55,45.64
11/05/2013,500,45.65,45.68,45.62,45.66
11/05/2013,600,45.66,45.66,45.62,45.62
11/05/2013,700,45.63,45.64,45.56,45.63
11/05/2013,800,45.63,45.66,45.59,45.61
11/05/2013,900,45.61,45.63,45.57,45.60
11/05/2013,1000,45.59,45.59,45.53,45.56
11/05/2013,1100,45.55,45.56,45.45,45.45
11/05/2013,1200,45.44,45.74,45.43,45.73
11/05/2013,1300,45.73,45.76,45.57,45.64
11/05/2013,1400,45.64,45.64,45.58,45.62
11/05/2013,1500,45.61,45.64,45.57,45.63
11/05/2013,1600,45.62,45.68,45.37,45.38
11/05/2013,1700,45.37,45.47,45.34,45.40
11/05/2013,1800,45.39,45.46,45.26,45.27
11/05/2013,1900,45.28,45.39,45.27,45.37
11/05/2013,2000,45.37,45.44,45.34,45.35
11/05/2013,2020,45.35,45.46,45.29,45.40
11/06/2013,300,45.36,45.53,45.34,45.39
11/06/2013,400,45.39,45.45,45.31,45.31
11/06/2013,500,45.32,45.35,45.27,45.28
11/06/2013,600,45.29,45.33,45.29,45.33
11/06/2013,700,45.31,45.46,45.29,45.44
11/06/2013,800,45.42,45.44,45.29,45.38
11/06/2013,900,45.38,45.42,45.38,45.40
11/06/2013,1000,45.41,45.49,45.40,45.47
11/06/2013,1100,45.48,45.54,45.39,45.39
11/06/2013,1200,45.39,45.45,45.29,45.36
11/06/2013,1300,45.36,45.42,45.33,45.42
11/06/2013,1400,45.42,45.42,45.29,45.36
11/06/2013,1500,45.34,45.48,45.31,45.45
11/06/2013,1600,45.45,45.56,45.30,45.55
11/06/2013,1700,45.55,45.61,45.46,45.47
11/06/2013,1800,45.47,45.49,45.31,45.42
11/06/2013,1900,45.43,45.49,45.40,45.41
11/06/2013,2000,45.40,45.46,45.33,45.34
11/06/2013,2020,45.34,45.37,45.27,45.36
11/07/2013,300,45.34,45.37,45.27,45.32
11/07/2013,400,45.30,45.39,45.28,45.38
11/07/2013,500,45.38,45.38,45.30,45.34
11/07/2013,600,45.34,45.34,45.31,45.32
11/07/2013,700,45.33,45.34,45.30,45.31
11/07/2013,800,45.32,45.33,45.29,45.30
11/07/2013,900,45.29,45.39,45.29,45.31
11/07/2013,1000,45.31,45.31,45.27,45.28
11/07/2013,1100,45.28,45.32,45.22,45.29
11/07/2013,1200,45.29,45.31,45.22,45.27
11/07/2013,1300,45.27,45.27,45.22,45.22
11/07/2013,1400,45.22,45.23,45.07,45.09
11/07/2013,1500,45.08,45.17,45.05,45.15
11/07/2013,1600,45.13,45.13,44.78,44.86
11/07/2013,1700,44.86,45.10,44.60,44.65
11/07/2013,1800,44.65,44.65,44.47,44.60
11/07/2013,1900,44.60,45.02,44.52,45.00
11/07/2013,2000,45.00,45.01,44.88,44.91
11/07/2013,2020,44.91,45.00,44.89,45.00
11/08/2013,300,44.93,44.98,44.85,44.96
11/08/2013,400,44.96,44.98,44.85,44.87
11/08/2013,500,44.85,44.86,44.75,44.79
11/08/2013,600,44.77,44.78,44.74,44.75
11/08/2013,700,44.75,44.79,44.71,44.78
11/08/2013,800,44.80,44.83,44.74,44.81
11/08/2013,900,44.81,44.89,44.71,44.75
11/08/2013,1000,44.75,44.76,44.62,44.67
11/08/2013,1100,44.67,44.75,44.64,44.64
11/08/2013,1200,44.64,44.68,44.58,44.61
11/08/2013,1300,44.61,44.61,44.44,44.57
11/08/2013,1400,44.56,44.58,44.51,44.53
11/08/2013,1500,44.53,44.58,44.44,44.45
11/08/2013,1600,44.47,44.78,44.45,44.73
11/08/2013,1700,44.74,44.78,44.46,44.47
11/08/2013,1800,44.48,44.48,44.26,44.32
11/08/2013,1900,44.38,44.84,44.27,44.53
11/08/2013,2000,44.52,44.66,44.39,44.65
11/08/2013,2020,44.66,44.69,44.30,44.32
11/11/2013,300,44.44,44.69,44.34,44.41
11/11/2013,400,44.39,44.47,44.38,44.45
11/11/2013,500,44.46,44.57,44.46,44.54
11/11/2013,600,44.52,44.54,44.52,44.53
11/11/2013,700,44.52,44.52,44.49,44.49
11/11/2013,800,44.50,44.57,44.46,44.46
11/11/2013,900,44.47,44.47,44.43,44.46
11/11/2013,1000,44.47,44.65,44.47,44.54
11/11/2013,1100,44.55,44.66,44.53,44.53
11/11/2013,1200,44.52,44.60,44.48,44.57
11/11/2013,1300,44.56,44.64,44.52,44.59
11/11/2013,1400,44.59,44.59,44.42,44.44
11/11/2013,1500,44.43,44.47,44.38,44.44
11/11/2013,1600,44.46,44.47,44.32,44.44
11/11/2013,1700,44.43,44.64,44.39,44.61
11/11/2013,1800,44.61,44.74,44.57,44.71
11/11/2013,1900,44.71,44.73,44.51,44.56
11/11/2013,2000,44.55,44.73,44.49,44.64
11/11/2013,2020,44.64,44.67,44.57,44.67
11/12/2013,300,44.63,44.64,44.40,44.40
11/12/2013,400,44.42,44.42,44.37,44.41
11/12/2013,500,44.40,44.47,44.37,44.47
11/12/2013,600,44.47,44.48,44.45,44.46
11/12/2013,700,44.47,44.61,44.45,44.61
11/12/2013,800,44.61,44.84,44.61,44.79
11/12/2013,900,44.77,44.85,44.77,44.81
11/12/2013,1000,44.83,44.85,44.80,44.83
11/12/2013,1100,44.83,44.99,44.83,44.95
11/12/2013,1200,44.96,45.32,44.96,45.26
11/12/2013,1300,45.28,45.29,45.07,45.09
11/12/2013,1400,45.09,45.12,45.04,45.07
11/12/2013,1500,45.08,45.10,44.97,45.01
11/12/2013,1600,45.02,45.22,45.01,45.08
11/12/2013,1700,45.08,45.30,45.06,45.25
11/12/2013,1800,45.26,45.46,45.18,45.19
11/12/2013,1900,45.19,45.19,45.01,45.07
11/12/2013,2000,45.07,45.22,45.05,45.09
11/12/2013,2020,45.09,45.09,44.90,44.95
11/13/2013,300,44.99,45.00,44.82,44.99
11/13/2013,400,45.00,45.02,44.88,44.95
11/13/2013,500,44.95,45.06,44.93,45.06
11/13/2013,600,45.07,45.09,45.07,45.09
11/13/2013,700,45.09,45.12,45.02,45.03
11/13/2013,800,45.02,45.08,45.01,45.07
11/13/2013,900,45.09,45.14,45.08,45.09
11/13/2013,1000,45.09,45.11,44.93,44.93
11/13/2013,1100,44.92,45.07,44.88,45.03
11/13/2013,1200,45.03,45.14,45.01,45.11
11/13/2013,1300,45.11,45.23,45.11,45.18
11/13/2013,1400,45.18,45.21,45.13,45.18
11/13/2013,1500,45.18,45.18,45.01,45.04
11/13/2013,1600,45.03,45.13,44.93,45.10
11/13/2013,1700,45.09,45.28,45.07,45.10
11/13/2013,1800,45.09,45.16,44.99,45.11
11/13/2013,1900,45.11,45.17,45.00,45.01
11/13/2013,2000,45.00,45.11,44.98,45.06
11/13/2013,2020,45.06,45.19,45.05,45.15
11/14/2013,300,45.22,45.24,45.05,45.08
11/14/2013,400,45.10,45.14,45.08,45.11
11/14/2013,500,45.11,45.15,45.10,45.15
11/14/2013,600,45.15,45.15,45.12,45.12
11/14/2013,700,45.12,45.13,45.10,45.12
11/14/2013,800,45.13,45.42,45.13,45.37
11/14/2013,900,45.37,45.45,45.35,45.41
11/14/2013,1000,45.41,45.44,45.33,45.33
11/14/2013,1100,45.32,45.38,45.29,45.32
11/14/2013,1200,45.33,45.35,45.28,45.30
11/14/2013,1300,45.30,45.34,45.23,45.25
11/14/2013,1400,45.27,45.30,45.26,45.30
11/14/2013,1500,45.29,45.34,45.29,45.33
11/14/2013,1600,45.32,45.44,45.29,45.37
11/14/2013,1700,45.38,45.66,45.37,45.41
11/14/2013,1800,45.42,45.44,45.23,45.37
11/14/2013,1900,45.36,45.39,45.25,45.31
11/14/2013,2000,45.32,45.36,45.28,45.31
11/14/2013,2020,45.31,45.32,45.14,45.18
11/15/2013,300,45.20,45.29,45.16,45.28
11/15/2013,400,45.27,45.32,45.27,45.29
11/15/2013,500,45.30,45.40,45.29,45.40
11/15/2013,600,45.39,45.40,45.33,45.34
11/15/2013,700,45.33,45.45,45.31,45.41
11/15/2013,800,45.40,45.40,45.22,45.22
11/15/2013,900,45.22,45.29,45.22,45.24
11/15/2013,1000,45.24,45.38,45.24,45.34
11/15/2013,1100,45.35,45.51,45.34,45.41
11/15/2013,1200,45.41,45.41,45.34,45.35
11/15/2013,1300,45.36,45.41,45.34,45.38
11/15/2013,1400,45.38,45.41,45.38,45.38
11/15/2013,1500,45.38,45.40,45.29,45.34
11/15/2013,1600,45.29,45.50,45.21,45.27
11/15/2013,1700,45.27,45.32,45.19,45.29
11/15/2013,1800,45.29,45.29,44.96,44.98
11/15/2013,1900,44.97,45.06,44.65,44.97
11/15/2013,2000,44.98,45.04,44.74,44.81
11/15/2013,2020,44.82,44.82,44.64,44.68
11/18/2013,300,44.72,44.94,44.70,44.76
11/18/2013,400,44.75,44.80,44.74,44.75
11/18/2013,500,44.75,44.78,44.74,44.74
11/18/2013,600,44.77,44.77,44.73,44.75
11/18/2013,700,44.73,44.78,44.69,44.74
11/18/2013,800,44.74,44.77,44.68,44.68
11/18/2013,900,44.67,44.67,44.56,44.63
11/18/2013,1000,44.62,44.74,44.57,44.70
11/18/2013,1100,44.70,44.81,44.70,44.71
11/18/2013,1200,44.71,44.75,44.63,44.63
11/18/2013,1300,44.62,44.66,44.59,44.66
11/18/2013,1400,44.66,44.67,44.58,44.58
11/18/2013,1500,44.59,44.59,44.50,44.54
11/18/2013,1600,44.57,44.62,44.25,44.34
11/18/2013,1700,44.32,44.38,44.14,44.34
11/18/2013,1800,44.32,44.48,44.30,44.43
11/18/2013,1900,44.41,44.51,44.24,44.33
11/18/2013,2000,44.33,44.39,44.24,44.25
11/18/2013,2020,44.26,44.37,44.21,44.31
11/19/2013,300,44.40,44.44,44.36,44.41
11/19/2013,400,44.41,44.49,44.32,44.48
11/19/2013,500,44.47,44.50,44.38,44.41
11/19/2013,600,44.41,44.44,44.41,44.41
11/19/2013,700,44.40,44.42,44.30,44.32
11/19/2013,800,44.33,44.44,44.30,44.33
11/19/2013,900,44.32,44.38,44.30,44.30
11/19/2013,1000,44.31,44.34,44.22,44.29
11/19/2013,1100,44.29,44.31,44.23,44.23
11/19/2013,1200,44.25,44.29,44.24,44.26
11/19/2013,1300,44.26,44.28,44.23,44.23
11/19/2013,1400,44.26,44.30,44.20,44.20
11/19/2013,1500,44.20,44.21,44.14,44.18
11/19/2013,1600,44.21,44.35,44.16,44.30
11/19/2013,1700,44.30,44.36,44.17,44.17
11/19/2013,1800,44.16,44.23,44.04,44.05
11/19/2013,1900,44.04,44.17,44.00,44.09
11/19/2013,2000,44.11,44.21,44.08,44.13
11/19/2013,2020,44.14,44.21,44.09,44.19
11/20/2013,300,44.27,44.34,44.19,44.28
11/20/2013,400,44.29,44.33,44.24,44.24
11/20/2013,500,44.26,44.27,44.21,44.26
11/20/2013,600,44.28,44.30,44.27,44.30
11/20/2013,700,44.33,44.34,44.27,44.33
11/20/2013,800,44.35,44.48,44.33,44.45
11/20/2013,900,44.44,44.49,44.39,44.49
11/20/2013,1000,44.49,44.50,44.41,44.45
11/20/2013,1100,44.45,44.50,44.31,44.34
11/20/2013,1200,44.33,44.44,44.31,44.40
11/20/2013,1300,44.39,44.43,44.39,44.41
11/20/2013,1400,44.42,44.49,44.41,44.47
11/20/2013,1500,44.48,44.61,44.46,44.49
11/20/2013,1600,44.47,44.53,44.40,44.47
11/20/2013,1700,44.46,44.51,44.31,44.38
11/20/2013,1800,44.38,44.51,44.35,44.36
11/20/2013,1900,44.37,44.49,44.37,44.47
11/20/2013,2000,44.48,44.50,44.36,44.43
11/20/2013,2020,44.43,44.55,44.42,44.54
11/21/2013,300,44.52,44.66,44.46,44.63
11/21/2013,400,44.63,44.75,44.63,44.73
11/21/2013,500,44.74,44.88,44.74,44.84
11/21/2013,600,44.84,44.85,44.72,44.74
11/21/2013,700,44.77,44.89,44.75,44.89
11/21/2013,800,44.89,44.96,44.82,44.96
11/21/2013,900,44.96,44.99,44.85,44.86
11/21/2013,1000,44.87,45.00,44.87,44.92
11/21/2013,1100,44.91,44.92,44.86,44.87
11/21/2013,1200,44.88,44.93,44.80,44.85
11/21/2013,1300,44.86,45.09,44.86,45.04
11/21/2013,1400,45.04,45.13,45.03,45.12
11/21/2013,1500,45.11,45.14,45.04,45.07
11/21/2013,1600,45.09,45.43,45.09,45.22
11/21/2013,1700,45.24,45.69,45.16,45.67
11/21/2013,1800,45.68,46.00,45.60,45.60
11/21/2013,1900,45.60,45.82,45.59,45.70
11/21/2013,2000,45.70,45.87,45.67,45.78
11/21/2013,2020,45.77,45.85,45.65,45.73
11/22/2013,300,45.68,45.81,45.58,45.74
11/22/2013,400,45.73,45.74,45.49,45.49
11/22/2013,500,45.55,45.64,45.54,45.64
11/22/2013,600,45.64,45.67,45.64,45.64
11/22/2013,700,45.65,45.66,45.53,45.56
11/22/2013,800,45.54,45.60,45.51,45.52
11/22/2013,900,45.53,45.54,45.50,45.52
11/22/2013,1000,45.51,45.55,45.44,45.44
11/22/2013,1100,45.45,45.64,45.45,45.62
11/22/2013,1200,45.62,45.63,45.52,45.62
11/22/2013,1300,45.63,45.63,45.40,45.49
11/22/2013,1400,45.50,45.61,45.50,45.57
11/22/2013,1500,45.53,45.63,45.51,45.61
11/22/2013,1600,45.60,45.68,45.50,45.55
11/22/2013,1700,45.54,45.57,45.24,45.35
11/22/2013,1800,45.34,45.52,45.33,45.44
11/22/2013,1900,45.43,45.50,45.40,45.48
11/22/2013,2000,45.48,45.53,45.36,45.50
11/22/2013,2020,45.51,45.64,45.23,45.27
11/25/2013,300,45.44,45.44,45.20,45.36
11/25/2013,400,45.37,45.47,45.36,45.38
11/25/2013,500,45.41,45.43,45.33,45.37
11/25/2013,600,45.35,45.48,45.35,45.44
11/25/2013,700,45.44,45.47,45.39,45.41
11/25/2013,800,45.40,45.41,45.25,45.33
11/25/2013,900,45.36,45.47,45.35,45.41
11/25/2013,1000,45.42,45.46,45.33,45.33
11/25/2013,1100,45.33,45.33,45.18,45.27
11/25/2013,1200,45.21,45.34,45.16,45.27
11/25/2013,1300,45.26,45.39,45.24,45.28
11/25/2013,1400,45.33,45.33,45.23,45.26
11/25/2013,1500,45.25,45.32,45.25,45.32
11/25/2013,1600,45.34,45.39,45.27,45.32
11/25/2013,1700,45.33,45.36,45.16,45.19
11/25/2013,1800,45.17,45.30,45.05,45.11
11/25/2013,1900,45.08,45.32,45.08,45.21
11/25/2013,2000,45.23,45.26,44.70,44.92
11/25/2013,2020,44.92,45.00,44.80,44.81
11/26/2013,300,44.85,44.98,44.85,44.95
11/26/2013,400,44.96,44.96,44.79,44.79
11/26/2013,500,44.83,44.84,44.79,44.79
11/26/2013,600,44.80,44.86,44.78,44.86
11/26/2013,700,44.86,44.86,44.84,44.84
11/26/2013,800,44.84,44.86,44.71,44.71
11/26/2013,900,44.70,44.80,44.68,44.79
11/26/2013,1000,44.83,44.90,44.74,44.90
11/26/2013,1100,44.94,44.94,44.79,44.85
11/26/2013,1200,44.92,44.92,44.89,44.89
11/26/2013,1300,44.94,44.97,44.90,44.91
11/26/2013,1400,44.92,44.93,44.83,44.83
11/26/2013,1500,44.82,44.88,44.82,44.88
11/26/2013,1600,44.87,44.88,44.63,44.75
11/26/2013,1700,44.75,44.78,44.52,44.59
11/26/2013,1800,44.58,44.65,44.43,44.65
11/26/2013,1900,44.63,44.85,44.61,44.75
11/26/2013,2000,44.76,44.92,44.76,44.85
11/26/2013,2020,44.84,44.85,44.52,44.52
11/27/2013,300,44.56,44.66,44.54,44.65
11/27/2013,400,44.65,44.79,44.62,44.68
11/27/2013,500,44.66,44.71,44.59,44.62
11/27/2013,600,44.64,44.66,44.62,44.63
11/27/2013,700,44.62,44.64,44.59,44.60
11/27/2013,800,44.61,44.75,44.61,44.74
11/27/2013,900,44.74,44.78,44.65,44.68
11/27/2013,1000,44.67,44.74,44.65,44.70
11/27/2013,1100,44.70,44.88,44.70,44.78
11/27/2013,1200,44.77,44.77,44.69,44.74
11/27/2013,1300,44.74,44.85,44.74,44.74
11/27/2013,1400,44.74,44.76,44.65,44.65
11/27/2013,1500,44.65,44.65,44.49,44.49
11/27/2013,1600,44.49,44.64,44.28,44.33
11/27/2013,1700,44.32,44.40,44.19,44.31
11/27/2013,1800,44.30,44.57,44.27,44.28
11/27/2013,1900,44.29,44.39,44.20,44.38
11/27/2013,2000,44.37,44.44,44.24,44.26
11/27/2013,2020,44.25,44.33,44.14,44.17
11/29/2013,1600,44.52,44.62,44.27,44.41
11/29/2013,1700,44.42,44.62,44.39,44.45
11/29/2013,1800,44.46,44.53,44.39,44.41
11/29/2013,1900,44.41,44.50,44.22,44.35
12/02/2013,300,44.46,44.56,44.40,44.54
12/02/2013,400,44.53,44.55,44.48,44.53
12/02/2013,500,44.52,44.53,44.49,44.52
12/02/2013,600,44.52,44.52,44.50,44.50
12/02/2013,700,44.52,44.57,44.51,44.54
12/02/2013,800,44.55,44.59,44.53,44.56
12/02/2013,900,44.56,44.62,44.56,44.60
12/02/2013,1000,44.59,44.68,44.59,44.64
12/02/2013,1100,44.64,44.65,44.53,44.57
12/02/2013,1200,44.59,44.61,44.50,44.50
12/02/2013,1300,44.51,44.52,44.51,44.51
12/02/2013,1400,44.51,44.56,44.51,44.52
12/02/2013,1500,44.53,44.61,44.51,44.53
12/02/2013,1600,44.50,44.61,44.47,44.59
12/02/2013,1700,44.57,44.62,44.24,44.39
12/02/2013,1800,44.39,44.71,44.34,44.69
12/02/2013,1900,44.68,45.00,44.63,44.90
12/02/2013,2000,44.91,44.94,44.67,44.67
12/02/2013,2020,44.68,44.68,44.49,44.49
12/03/2013,300,44.54,44.63,44.45,44.57
12/03/2013,400,44.54,44.54,44.36,44.45
12/03/2013,500,44.45,44.56,44.45,44.53
12/03/2013,600,44.54,44.54,44.52,44.52
12/03/2013,700,44.51,44.51,44.46,44.49
12/03/2013,800,44.49,44.52,44.39,44.43
12/03/2013,900,44.44,44.52,44.43,44.52
12/03/2013,1000,44.52,44.56,44.48,44.55
12/03/2013,1100,44.54,44.54,44.42,44.43
12/03/2013,1200,44.42,44.52,44.39,44.48
12/03/2013,1300,44.47,44.54,44.44,44.51
12/03/2013,1400,44.50,44.50,44.40,44.40
12/03/2013,1500,44.40,44.52,44.30,44.46
12/03/2013,1600,44.37,44.47,44.31,44.41
12/03/2013,1700,44.41,44.49,44.33,44.46
12/03/2013,1800,44.47,44.47,44.21,44.25
12/03/2013,1900,44.25,44.30,44.15,44.21
12/03/2013,2000,44.20,44.22,43.90,44.03
12/03/2013,2020,44.03,44.13,44.00,44.07
12/04/2013,300,44.12,44.19,44.10,44.19
12/04/2013,400,44.17,44.19,44.07,44.13
12/04/2013,500,44.14,44.18,44.13,44.14
12/04/2013,600,44.15,44.16,44.12,44.12
12/04/2013,700,44.13,44.14,44.04,44.12
12/04/2013,800,44.13,44.21,44.13,44.18
12/04/2013,900,44.17,44.25,44.09,44.24
12/04/2013,1000,44.24,44.34,44.21,44.30
12/04/2013,1100,44.32,44.32,44.26,44.28
12/04/2013,1200,44.29,44.39,44.24,44.35
12/04/2013,1300,44.34,44.34,44.30,44.32
12/04/2013,1400,44.32,44.39,44.32,44.38
12/04/2013,1500,44.38,44.41,44.06,44.27
12/04/2013,1600,44.16,44.28,44.03,44.04
12/04/2013,1700,44.06,44.24,44.02,44.08
12/04/2013,1800,44.08,44.20,43.99,44.20
12/04/2013,1900,44.19,44.36,44.18,44.36
12/04/2013,2000,44.36,44.39,44.27,44.27
12/04/2013,2020,44.27,44.37,44.26,44.29
12/05/2013,300,44.32,44.43,44.32,44.34
12/05/2013,400,44.33,44.34,44.29,44.32
12/05/2013,500,44.32,44.34,44.30,44.32
12/05/2013,600,44.30,44.30,44.29,44.30
12/05/2013,700,44.30,44.37,44.25,44.27
12/05/2013,800,44.28,44.28,44.00,44.10
12/05/2013,900,44.08,44.15,44.05,44.15
12/05/2013,1000,44.13,44.15,44.08,44.10
12/05/2013,1100,44.09,44.17,44.08,44.14
12/05/2013,1200,44.13,44.14,44.05,44.06
12/05/2013,1300,44.07,44.19,44.05,44.18
12/05/2013,1400,44.18,44.19,44.13,44.16
12/05/2013,1500,44.15,44.26,44.13,44.19
12/05/2013,1600,44.09,44.36,44.09,44.26
12/05/2013,1700,44.27,44.40,44.24,44.37
12/05/2013,1800,44.37,44.64,44.37,44.55
12/05/2013,1900,44.56,44.64,44.52,44.57
12/05/2013,2000,44.56,44.65,44.49,44.64
12/05/2013,2020,44.64,44.64,44.48,44.50
12/06/2013,300,44.52,44.53,44.35,44.37
12/06/2013,400,44.35,44.51,44.34,44.46
12/06/2013,500,44.46,44.51,44.46,44.46
12/06/2013,600,44.47,44.47,44.34,44.35
12/06/2013,700,44.35,44.49,44.35,44.49
12/06/2013,800,44.49,44.63,44.44,44.62
12/06/2013,900,44.63,44.64,44.58,44.58
12/06/2013,1000,44.58,44.74,44.57,44.70
12/06/2013,1100,44.69,44.90,44.69,44.83
12/06/2013,1200,44.83,44.86,44.76,44.81
12/06/2013,1300,44.81,44.81,44.61,44.63
12/06/2013,1400,44.62,44.62,44.55,44.60
12/06/2013,1500,44.59,44.61,44.54,44.60
12/06/2013,1600,44.60,44.88,44.49,44.67
12/06/2013,1700,44.67,44.79,44.50,44.54
12/06/2013,1800,44.54,44.67,44.53,44.54
12/06/2013,1900,44.53,44.59,44.44,44.57
12/06/2013,2000,44.56,44.59,44.51,44.53
12/06/2013,2020,44.52,44.55,44.39,44.42
12/09/2013,300,44.47,44.66,44.45,44.60
12/09/2013,400,44.62,44.63,44.54,44.63
12/09/2013,500,44.61,44.65,44.61,44.63
12/09/2013,600,44.61,44.65,44.59,44.64
12/09/2013,700,44.65,44.65,44.55,44.58
12/09/2013,800,44.57,44.60,44.57,44.58
12/09/2013,900,44.59,44.61,44.52,44.55
12/09/2013,1000,44.55,44.56,44.40,44.41
12/09/2013,1100,44.42,44.45,44.30,44.40
12/09/2013,1200,44.41,44.43,44.35,44.41
12/09/2013,1300,44.41,44.41,44.24,44.29
12/09/2013,1400,44.28,44.36,44.24,44.30
12/09/2013,1500,44.29,44.31,44.25,44.27
12/09/2013,1600,44.34,44.41,44.29,44.35
12/09/2013,1700,44.36,44.36,44.14,44.16
12/09/2013,1800,44.16,44.30,44.12,44.30
12/09/2013,1900,44.30,44.33,44.11,44.19
12/09/2013,2000,44.19,44.31,44.15,44.21
12/09/2013,2020,44.20,44.31,44.12,44.17
12/10/2013,300,44.23,44.26,44.16,44.23
12/10/2013,400,44.24,44.29,44.15,44.17
12/10/2013,500,44.17,44.33,44.17,44.30
12/10/2013,600,44.32,44.32,44.30,44.31
12/10/2013,700,44.31,44.31,44.24,44.27
12/10/2013,800,44.28,44.33,44.28,44.32
12/10/2013,900,44.32,44.37,44.31,44.32
12/10/2013,1000,44.31,44.44,44.25,44.27
12/10/2013,1100,44.27,44.28,44.24,44.28
12/10/2013,1200,44.28,44.44,44.28,44.42
12/10/2013,1300,44.42,44.49,44.38,44.45
12/10/2013,1400,44.45,44.45,44.38,44.38
12/10/2013,1500,44.39,44.39,44.29,44.34
12/10/2013,1600,44.34,44.38,44.28,44.30
12/10/2013,1700,44.30,44.35,44.16,44.16
12/10/2013,1800,44.16,44.35,44.09,44.25
12/10/2013,1900,44.24,44.31,43.77,43.97
12/10/2013,2000,43.96,44.07,43.90,44.04
12/10/2013,2020,44.05,44.16,44.01,44.09
12/11/2013,300,44.11,44.16,44.06,44.16
12/11/2013,400,44.14,44.34,44.14,44.30
12/11/2013,500,44.30,44.46,44.24,44.37
12/11/2013,600,44.37,44.41,44.35,44.40
12/11/2013,700,44.40,44.47,44.39,44.45
12/11/2013,800,44.45,44.50,44.41,44.48
12/11/2013,900,44.47,44.48,44.41,44.44
12/11/2013,1000,44.43,44.43,44.34,44.37
12/11/2013,1100,44.36,44.39,44.31,44.36
12/11/2013,1200,44.36,44.37,44.30,44.33
12/11/2013,1300,44.32,44.35,44.11,44.20
12/11/2013,1400,44.20,44.31,44.18,44.25
12/11/2013,1500,44.25,44.26,44.19,44.24
12/11/2013,1600,44.21,44.34,44.17,44.24
12/11/2013,1700,44.23,44.37,44.18,44.26
12/11/2013,1800,44.26,44.37,44.24,44.29
12/11/2013,1900,44.28,44.32,44.23,44.28
12/11/2013,2000,44.28,44.31,44.18,44.24
12/11/2013,2020,44.25,44.38,44.21,44.32
12/12/2013,300,44.35,44.42,44.30,44.38
12/12/2013,400,44.38,44.43,44.35,44.39
12/12/2013,500,44.40,44.43,44.36,44.36
12/12/2013,600,44.35,44.36,44.35,44.35
12/12/2013,700,44.35,44.35,44.20,44.24
12/12/2013,800,44.24,44.25,44.21,44.23
12/12/2013,900,44.23,44.25,44.19,44.23
12/12/2013,1000,44.23,44.25,44.15,44.22
12/12/2013,1100,44.23,44.30,44.23,44.28
12/12/2013,1200,44.26,44.31,44.23,44.26
12/12/2013,1300,44.25,44.29,44.23,44.23
12/12/2013,1400,44.23,44.28,44.19,44.20
12/12/2013,1500,44.19,44.34,44.16,44.28
12/12/2013,1600,44.24,44.26,44.06,44.16
12/12/2013,1700,44.16,44.23,43.81,43.85
12/12/2013,1800,43.85,43.90,43.70,43.81
12/12/2013,1900,43.80,43.95,43.70,43.94
12/12/2013,2000,43.93,44.11,43.93,44.01
12/12/2013,2020,44.01,44.04,43.89,44.01
12/13/2013,300,43.99,44.00,43.83,43.96
12/13/2013,400,43.97,43.99,43.88,43.89
12/13/2013,500,43.89,43.92,43.88,43.91
12/13/2013,600,43.90,43.91,43.87,43.91
12/13/2013,700,43.91,43.91,43.78,43.81
12/13/2013,800,43.79,43.79,43.67,43.69
12/13/2013,900,43.69,43.74,43.69,43.70
12/13/2013,1000,43.70,43.71,43.59,43.59
12/13/2013,1100,43.59,43.65,43.56,43.64
12/13/2013,1200,43.64,43.67,43.55,43.60
12/13/2013,1300,43.60,43.68,43.58,43.65
12/13/2013,1400,43.63,43.63,43.51,43.55
12/13/2013,1500,43.54,43.60,43.47,43.59
12/13/2013,1600,43.58,43.69,43.55,43.57
12/13/2013,1700,43.58,43.62,43.31,43.39
12/13/2013,1800,43.39,43.60,43.38,43.56
12/13/2013,1900,43.55,43.74,43.47,43.62
12/13/2013,2000,43.63,43.71,43.51,43.55
12/13/2013,2020,43.55,43.79,43.52,43.79
12/16/2013,300,43.91,43.91,43.69,43.75
12/16/2013,400,43.72,43.74,43.58,43.58
12/16/2013,500,43.60,43.63,43.56,43.56
12/16/2013,600,43.56,43.59,43.56,43.59
12/16/2013,700,43.57,43.59,43.46,43.51
12/16/2013,800,43.51,43.51,43.44,43.44
12/16/2013,900,43.44,43.52,43.44,43.52
12/16/2013,1000,43.50,43.50,43.39,43.42
12/16/2013,1100,43.42,43.70,43.42,43.67
12/16/2013,1200,43.67,43.68,43.60,43.62
12/16/2013,1300,43.60,43.70,43.60,43.67
12/16/2013,1400,43.67,43.75,43.63,43.75
12/16/2013,1500,43.74,43.84,43.73,43.79
12/16/2013,1600,43.81,43.99,43.75,43.91
12/16/2013,1700,43.90,44.03,43.87,44.00
12/16/2013,1800,44.00,44.16,44.00,44.10
12/16/2013,1900,44.10,44.10,43.71,43.75
12/16/2013,2000,43.74,43.79,43.65,43.70
12/16/2013,2020,43.70,43.79,43.61,43.62
12/17/2013,300,43.70,43.76,43.64,43.75
12/17/2013,400,43.76,43.77,43.60,43.60
12/17/2013,500,43.61,43.65,43.55,43.61
12/17/2013,600,43.62,43.69,43.62,43.68
12/17/2013,700,43.68,43.72,43.68,43.72
12/17/2013,800,43.70,43.73,43.56,43.62
12/17/2013,900,43.61,43.69,43.58,43.69
12/17/2013,1000,43.68,43.77,43.68,43.74
12/17/2013,1100,43.73,43.81,43.70,43.79
12/17/2013,1200,43.79,43.84,43.73,43.84
12/17/2013,1300,43.84,43.84,43.78,43.78
12/17/2013,1400,43.77,43.80,43.75,43.75
12/17/2013,1500,43.77,43.81,43.74,43.80
12/17/2013,1600,43.81,43.81,43.55,43.67
12/17/2013,1700,43.67,43.69,43.49,43.61
12/17/2013,1800,43.61,43.66,43.40,43.43
12/17/2013,1900,43.42,43.51,43.40,43.46
12/17/2013,2000,43.48,43.49,43.24,43.32
12/17/2013,2020,43.31,43.38,43.22,43.25
12/18/2013,300,43.25,43.27,43.14,43.15
12/18/2013,400,43.15,43.17,43.05,43.06
12/18/2013,500,43.06,43.11,43.01,43.02
12/18/2013,600,43.02,43.05,43.01,43.01
12/18/2013,700,43.01,43.05,43.00,43.05
12/18/2013,800,43.05,43.27,43.00,43.26
12/18/2013,900,43.26,43.39,43.24,43.35
12/18/2013,1000,43.36,43.36,43.15,43.16
12/18/2013,1100,43.15,43.15,42.90,42.98
12/18/2013,1200,42.98,43.16,42.91,43.14
12/18/2013,1300,43.13,43.16,43.12,43.14
12/18/2013,1400,43.14,43.19,43.09,43.17
12/18/2013,1500,43.16,43.24,43.15,43.22
12/18/2013,1600,43.25,43.33,43.09,43.12
12/18/2013,1700,43.13,43.19,43.05,43.19
12/18/2013,1800,43.19,43.40,43.18,43.25
12/18/2013,1900,43.25,43.29,43.05,43.11
12/18/2013,2000,43.10,43.15,43.03,43.11
12/18/2013,2020,43.11,43.15,42.97,43.01
12/19/2013,300,43.14,43.20,43.00,43.05
12/19/2013,400,43.06,43.17,43.06,43.11
12/19/2013,500,43.10,43.17,43.10,43.17
12/19/2013,600,43.17,43.17,43.08,43.08
12/19/2013,700,43.13,43.17,43.09,43.13
12/19/2013,800,43.13,43.19,43.08,43.11
12/19/2013,900,43.12,43.14,43.06,43.06
12/19/2013,1000,43.06,43.08,43.02,43.04
12/19/2013,1100,43.04,43.04,43.01,43.03
12/19/2013,1200,43.04,43.09,43.00,43.02
12/19/2013,1300,43.02,43.08,43.02,43.05
12/19/2013,1400,43.05,43.06,43.01,43.05
12/19/2013,1500,43.04,43.09,42.93,43.04
12/19/2013,1600,43.04,43.11,42.88,43.03
12/19/2013,1700,43.04,43.08,42.93,43.05
12/19/2013,1800,43.06,43.14,43.02,43.06
12/19/2013,1900,43.06,43.10,42.97,43.04
12/19/2013,2000,43.06,43.43,43.04,43.38
12/19/2013,2020,43.39,43.42,43.23,43.32
12/20/2013,300,43.27,43.43,43.25,43.29
12/20/2013,400,43.29,43.37,43.29,43.31
12/20/2013,500,43.32,43.35,43.31,43.33
12/20/2013,600,43.33,43.34,43.31,43.31
12/20/2013,700,43.32,43.32,43.29,43.29
12/20/2013,800,43.27,43.32,43.26,43.27
12/20/2013,900,43.27,43.27,43.12,43.12
12/20/2013,1000,43.12,43.21,43.09,43.19
12/20/2013,1100,43.20,43.31,43.20,43.23
12/20/2013,1200,43.23,43.31,43.21,43.29
12/20/2013,1300,43.30,43.39,43.28,43.37
12/20/2013,1400,43.37,43.37,43.25,43.25
12/20/2013,1500,43.27,43.36,43.15,43.16
12/20/2013,1600,43.16,43.33,43.09,43.30
12/20/2013,1700,43.30,43.39,43.24,43.36
12/20/2013,1800,43.37,43.49,43.35,43.44
12/20/2013,1900,43.44,43.63,43.42,43.58
12/20/2013,2000,43.59,43.59,43.38,43.42
12/20/2013,2020,43.40,43.44,43.31,43.37
12/23/2013,300,43.54,43.55,43.22,43.22
12/23/2013,400,43.22,43.32,43.20,43.21
12/23/2013,500,43.24,43.39,43.22,43.33
12/23/2013,600,43.36,43.39,43.36,43.39
12/23/2013,700,43.38,43.47,43.35,43.47
12/23/2013,800,43.47,43.47,43.38,43.38
12/23/2013,900,43.40,43.44,43.40,43.42
12/23/2013,1000,43.42,43.51,43.41,43.42
12/23/2013,1100,43.42,43.44,43.38,43.39
12/23/2013,1200,43.39,43.41,43.39,43.39
12/23/2013,1300,43.37,43.39,43.32,43.36
12/23/2013,1400,43.34,43.51,43.34,43.44
12/23/2013,1500,43.42,43.46,43.42,43.44
12/23/2013,1600,43.44,43.47,43.19,43.26
12/23/2013,1700,43.24,43.34,43.23,43.24
12/23/2013,1800,43.24,43.44,43.22,43.30
12/23/2013,1900,43.29,43.44,43.27,43.34
12/23/2013,2000,43.35,43.43,43.28,43.38
12/23/2013,2020,43.38,43.38,43.17,43.30
12/24/2013,300,43.23,43.23,43.02,43.02
12/24/2013,400,43.05,43.08,43.01,43.08
12/24/2013,500,43.07,43.13,43.03,43.13
12/24/2013,600,43.13,43.17,43.11,43.15
12/24/2013,700,43.15,43.16,43.15,43.15
12/24/2013,800,43.10,43.10,42.99,43.04
12/24/2013,900,43.04,43.14,43.04,43.14
12/24/2013,1000,43.14,43.16,43.14,43.16
12/24/2013,1100,43.16,43.18,43.15,43.16
12/24/2013,1200,43.15,43.34,43.15,43.20
12/24/2013,1300,43.20,43.20,43.16,43.16
12/24/2013,1400,43.15,43.15,43.12,43.15
12/24/2013,1500,43.12,43.12,43.04,43.08
12/24/2013,1600,43.06,43.13,43.04,43.09
12/24/2013,1700,43.09,43.09,42.98,43.02
12/24/2013,1800,43.04,43.05,42.94,42.94
12/24/2013,1900,42.94,43.12,42.94,43.09
12/26/2013,1600,43.04,43.08,42.88,42.97
12/26/2013,1700,42.99,43.04,42.96,42.98
12/26/2013,1800,42.97,43.14,42.91,43.12
12/26/2013,1900,43.12,43.18,42.88,42.88
12/26/2013,2000,42.89,42.98,42.89,42.91
12/26/2013,2020,42.91,42.92,42.76,42.82
12/27/2013,300,42.79,42.87,42.75,42.81
12/27/2013,400,42.81,42.81,42.76,42.81
12/27/2013,500,42.76,42.81,42.76,42.81
12/27/2013,600,42.78,42.78,42.77,42.77
12/27/2013,700,42.78,42.85,42.75,42.85
12/27/2013,800,42.89,43.10,42.85,43.00
12/27/2013,900,42.95,43.00,42.91,43.00
12/27/2013,1000,42.95,43.02,42.92,42.92
12/27/2013,1100,42.91,42.96,42.89,42.89
12/27/2013,1200,42.86,42.86,42.69,42.78
12/27/2013,1300,42.80,42.82,42.75,42.76
12/27/2013,1400,42.75,42.88,42.75,42.88
12/27/2013,1500,42.88,42.97,42.88,42.91
12/27/2013,1600,42.92,42.94,42.80,42.81
12/27/2013,1700,42.80,42.86,42.75,42.83
12/27/2013,1800,42.84,42.86,42.78,42.85
12/27/2013,1900,42.83,42.94,42.80,42.84
12/27/2013,2000,42.84,42.94,42.79,42.87
12/27/2013,2020,42.88,42.99,42.86,42.98
12/30/2013,300,42.86,43.03,42.84,42.98
12/30/2013,400,42.98,43.02,42.98,43.02
12/30/2013,500,43.03,43.03,42.98,42.98
12/30/2013,600,42.98,42.98,42.94,42.94
12/30/2013,700,42.94,42.96,42.89,42.91
12/30/2013,800,42.91,42.91,42.82,42.90
12/30/2013,900,42.90,42.95,42.87,42.92
12/30/2013,1000,42.94,42.96,42.93,42.96
12/30/2013,1100,42.96,42.96,42.91,42.91
12/30/2013,1200,42.91,42.96,42.91,42.93
12/30/2013,1300,42.94,42.96,42.92,42.96
12/30/2013,1400,42.95,42.95,42.90,42.92
12/30/2013,1500,42.92,42.93,42.73,42.75
12/30/2013,1600,42.78,42.91,42.76,42.76
12/30/2013,1700,42.77,42.87,42.75,42.77
12/30/2013,1800,42.77,42.78,42.64,42.65
12/30/2013,1900,42.65,42.66,42.55,42.57
12/30/2013,2000,42.58,42.60,42.50,42.52
12/30/2013,2020,42.53,42.63,42.50,42.52
12/31/2013,300,42.63,42.66,42.52,42.53
12/31/2013,400,42.53,42.53,42.49,42.51
12/31/2013,500,42.51,42.60,42.50,42.55
12/31/2013,600,42.53,42.53,42.49,42.51
12/31/2013,700,42.52,42.66,42.50,42.54
12/31/2013,800,42.54,42.58,42.50,42.52
12/31/2013,900,42.50,42.70,42.49,42.68
12/31/2013,1000,42.68,42.69,42.59,42.65
12/31/2013,1100,42.64,42.84,42.63,42.81
12/31/2013,1200,42.81,42.83,42.76,42.77
12/31/2013,1300,42.78,42.81,42.75,42.79
12/31/2013,1400,42.80,42.81,42.68,42.71
12/31/2013,1500,42.70,42.76,42.65,42.73
12/31/2013,1600,42.74,42.77,42.61,42.74
12/31/2013,1700,42.74,42.80,42.63,42.77
12/31/2013,1800,42.79,42.80,42.71,42.75
12/31/2013,1900,42.75,42.77,42.54,42.61
12/31/2013,2000,42.61,42.79,42.57,42.78
12/31/2013,2020,42.79,42.90,42.61,42.61
01/02/2014,1600,42.79,42.80,42.41,42.58
01/02/2014,1700,42.58,42.71,42.51,42.69
01/02/2014,1800,42.69,42.80,42.48,42.54
01/02/2014,1900,42.54,42.54,42.18,42.27
01/02/2014,2000,42.27,42.53,42.21,42.39
01/02/2014,2020,42.40,42.64,42.31,42.44
01/03/2014,300,42.51,42.68,42.40,42.66
01/03/2014,400,42.65,42.71,42.62,42.70
01/03/2014,500,42.69,42.71,42.62,42.68
01/03/2014,600,42.68,42.69,42.64,42.64
01/03/2014,700,42.64,42.64,42.41,42.50
01/03/2014,800,42.48,42.56,42.47,42.51
01/03/2014,900,42.50,42.56,42.48,42.54
01/03/2014,1000,42.53,42.58,42.49,42.52
01/03/2014,1100,42.51,42.54,42.46,42.53
01/03/2014,1200,42.53,42.53,42.45,42.46
01/03/2014,1300,42.46,42.48,42.41,42.43
01/03/2014,1400,42.41,42.48,42.41,42.44
01/03/2014,1500,42.44,42.50,42.34,42.35
01/03/2014,1600,42.35,42.49,42.33,42.44
01/03/2014,1700,42.45,42.47,42.24,42.25
01/03/2014,1800,42.24,42.35,42.24,42.24
01/03/2014,1900,42.24,42.40,42.18,42.30
01/03/2014,2000,42.31,42.38,42.19,42.30
01/03/2014,2020,42.29,42.33,42.16,42.23
01/06/2014,300,42.25,42.29,42.16,42.21
01/06/2014,400,42.21,42.23,42.11,42.12
01/06/2014,500,42.12,42.17,42.11,42.12
01/06/2014,600,42.12,42.12,42.09,42.09
01/06/2014,700,42.11,42.11,42.09,42.11
01/06/2014,800,42.10,42.11,42.02,42.06
01/06/2014,900,42.04,42.05,41.99,41.99
01/06/2014,1000,41.99,42.03,41.97,41.98
01/06/2014,1100,41.98,42.01,41.97,41.99
01/06/2014,1200,41.99,41.99,41.89,41.90
01/06/2014,1300,41.91,41.98,41.91,41.96
01/06/2014,1400,41.97,41.98,41.91,41.94
01/06/2014,1500,41.95,42.02,41.92,42.00
01/06/2014,1600,42.02,42.03,41.77,41.82
01/06/2014,1700,41.80,41.92,41.78,41.86
01/06/2014,1800,41.86,41.86,41.76,41.78
01/06/2014,1900,41.78,41.79,41.63,41.68
01/06/2014,2000,41.67,41.76,41.65,41.69
01/06/2014,2020,41.69,41.80,41.68,41.77
01/07/2014,300,41.76,41.77,41.58,41.61
01/07/2014,400,41.63,41.65,41.56,41.58
01/07/2014,500,41.57,41.58,41.50,41.56
01/07/2014,600,41.56,41.56,41.54,41.55
01/07/2014,700,41.54,41.57,41.51,41.54
01/07/2014,800,41.53,41.54,41.47,41.47
01/07/2014,900,41.48,41.51,41.47,41.50
01/07/2014,1000,41.50,41.53,41.42,41.44
01/07/2014,1100,41.42,41.43,41.30,41.30
01/07/2014,1200,41.30,41.48,41.28,41.44
01/07/2014,1300,41.44,41.46,41.39,41.40
01/07/2014,1400,41.40,41.42,41.26,41.41
01/07/2014,1500,41.41,41.41,41.32,41.37
01/07/2014,1600,41.37,41.57,41.36,41.55
01/07/2014,1700,41.55,41.87,41.53,41.65
01/07/2014,1800,41.66,41.67,41.53,41.55
01/07/2014,1900,41.55,41.65,41.49,41.52
01/07/2014,2000,41.52,41.66,41.49,41.59
01/07/2014,2020,41.60,41.61,41.50,41.56
01/08/2014,300,41.54,41.55,41.36,41.43
01/08/2014,400,41.44,41.54,41.44,41.53
01/08/2014,500,41.52,41.54,41.46,41.46
01/08/2014,600,41.47,41.49,41.46,41.47
01/08/2014,700,41.48,41.49,41.38,41.39
01/08/2014,800,41.39,41.42,41.30,41.32
01/08/2014,900,41.33,41.44,41.30,41.38
01/08/2014,1000,41.38,41.43,41.33,41.34
01/08/2014,1100,41.36,41.36,41.32,41.34
01/08/2014,1200,41.33,41.34,41.26,41.27
01/08/2014,1300,41.28,41.28,41.16,41.20
01/08/2014,1400,41.21,41.27,41.18,41.21
01/08/2014,1500,41.20,41.23,41.15,41.22
01/08/2014,1600,41.22,41.28,41.05,41.10
01/08/2014,1700,41.09,41.30,41.08,41.14
01/08/2014,1800,41.14,41.20,41.03,41.15
01/08/2014,1900,41.15,41.28,41.10,41.21
01/08/2014,2000,41.21,41.27,41.14,41.18
01/08/2014,2020,41.18,41.35,41.16,41.23
01/09/2014,300,41.23,41.51,41.21,41.49
01/09/2014,400,41.49,41.51,41.44,41.45
01/09/2014,500,41.45,41.45,41.39,41.40
01/09/2014,600,41.40,41.43,41.37,41.41
01/09/2014,700,41.40,41.43,41.36,41.41
01/09/2014,800,41.39,41.46,41.30,41.41
01/09/2014,900,41.41,41.41,41.12,41.12
01/09/2014,1700,41.12,41.20,41.07,41.20
01/09/2014,1800,41.24,41.24,41.14,41.14
01/09/2014,1900,41.31,41.37,41.28,41.31
01/09/2014,2000,41.32,41.57,41.29,41.57
01/09/2014,2020,41.57,41.65,41.52,41.62
01/10/2014,300,41.61,41.69,41.61,41.63
01/10/2014,400,41.61,41.63,41.57,41.62
01/10/2014,500,41.61,41.64,41.57,41.61
01/10/2014,600,41.61,41.61,41.60,41.61
01/10/2014,700,41.60,41.63,41.60,41.60
01/10/2014,800,41.62,41.64,41.58,41.59
01/10/2014,900,41.61,41.61,41.53,41.54
01/10/2014,1000,41.55,41.57,41.37,41.38
01/10/2014,1100,41.38,41.38,41.29,41.32
01/10/2014,1200,41.31,41.39,41.31,41.39
01/10/2014,1300,41.37,41.45,41.37,41.40
01/10/2014,1400,41.40,41.41,41.35,41.38
01/10/2014,1500,41.38,41.52,41.36,41.49
01/10/2014,1600,41.48,41.49,41.40,41.43
01/10/2014,1700,41.43,41.63,41.43,41.51
01/10/2014,1800,41.51,41.61,41.45,41.60
01/10/2014,1900,41.60,41.71,41.23,41.33
01/10/2014,2000,41.33,41.81,41.33,41.71
01/10/2014,2020,41.72,41.91,41.71,41.87
01/13/2014,300,41.84,41.84,41.70,41.78
01/13/2014,400,41.77,41.77,41.71,41.72
01/13/2014,500,41.74,41.74,41.64,41.64
01/13/2014,600,41.64,41.67,41.62,41.65
01/13/2014,700,41.66,41.66,41.62,41.66
01/13/2014,800,41.64,41.69,41.63,41.66
01/13/2014,900,41.67,41.75,41.67,41.71
01/13/2014,1000,41.71,41.81,41.66,41.78
01/13/2014,1100,41.79,41.80,41.66,41.73
01/13/2014,1200,41.73,41.78,41.73,41.74
01/13/2014,1300,41.74,41.79,41.70,41.75
01/13/2014,1400,41.73,41.76,41.71,41.72
01/13/2014,1500,41.72,41.77,41.71,41.74
01/13/2014,1600,41.69,41.73,41.51,41.52
01/13/2014,1700,41.51,41.57,41.38,41.38
01/13/2014,1800,41.38,41.52,41.34,41.47
01/13/2014,1900,41.47,41.53,41.26,41.31
01/13/2014,2000,41.30,41.39,41.24,41.29
01/13/2014,2020,41.30,41.50,41.29,41.40
01/14/2014,300,41.47,41.68,41.46,41.55
01/14/2014,400,41.56,41.60,41.50,41.54
01/14/2014,500,41.55,41.59,41.52,41.53
01/14/2014,600,41.54,41.54,41.47,41.47
01/14/2014,700,41.47,41.61,41.47,41.61
01/14/2014,800,41.60,41.73,41.59,41.71
01/14/2014,900,41.72,41.72,41.54,41.54
01/14/2014,1000,41.53,41.56,41.48,41.50
01/14/2014,1100,41.50,41.60,41.49,41.51
01/14/2014,1200,41.51,41.55,41.50,41.51
01/14/2014,1300,41.51,41.53,41.46,41.48
01/14/2014,1400,41.48,41.49,41.40,41.46
01/14/2014,1500,41.45,41.48,41.36,41.41
01/14/2014,1600,41.45,41.55,41.40,41.48
01/14/2014,1700,41.49,41.53,41.39,41.51
01/14/2014,1800,41.51,41.56,41.38,41.41
01/14/2014,1900,41.41,41.43,41.29,41.34
01/14/2014,2000,41.35,41.35,41.23,41.30
01/14/2014,2020,41.30,41.41,41.28,41.35
01/15/2014,300,41.36,41.57,41.27,41.43
01/15/2014,400,41.43,41.44,41.38,41.40
01/15/2014,500,41.40,41.45,41.38,41.43
01/15/2014,600,41.45,41.47,41.42,41.46
01/15/2014,700,41.47,41.47,41.34,41.34
01/15/2014,800,41.35,41.43,41.26,41.38
01/15/2014,900,41.38,41.45,41.36,41.45
01/15/2014,1000,41.44,41.44,41.32,41.38
01/15/2014,1100,41.39,41.51,41.38,41.48
01/15/2014,1200,41.49,41.56,41.44,41.51
01/15/2014,1300,41.51,41.56,41.45,41.45
01/15/2014,1400,41.46,41.46,41.43,41.44
01/15/2014,1500,41.44,41.45,41.41,41.41
01/15/2014,1600,41.42,41.45,41.36,41.45
01/15/2014,1700,41.45,41.67,41.44,41.63
01/15/2014,1800,41.63,41.67,41.52,41.60
01/15/2014,1900,41.60,41.60,41.42,41.53
01/15/2014,2000,41.52,41.54,41.42,41.49
01/15/2014,2020,41.50,41.69,41.49,41.59
01/16/2014,300,41.60,41.60,41.49,41.50
01/16/2014,400,41.51,41.51,41.45,41.46
01/16/2014,500,41.45,41.46,41.42,41.43
01/16/2014,600,41.43,41.46,41.42,41.44
01/16/2014,700,41.45,41.47,41.44,41.46
01/16/2014,800,41.45,41.55,41.45,41.50
01/16/2014,900,41.49,41.58,41.49,41.55
01/16/2014,1000,41.55,41.57,41.49,41.51
01/16/2014,1100,41.51,41.54,41.50,41.51
01/16/2014,1200,41.50,41.56,41.50,41.52
01/16/2014,1300,41.52,41.59,41.50,41.54
01/16/2014,1400,41.55,41.56,41.53,41.53
01/16/2014,1500,41.53,41.58,41.45,41.57
01/16/2014,1600,41.56,41.57,41.27,41.49
01/16/2014,1700,41.48,41.66,41.44,41.47
01/16/2014,1800,41.47,41.56,41.32,41.32
01/16/2014,1900,41.32,41.43,41.23,41.39
01/16/2014,2000,41.39,41.65,41.38,41.60
01/16/2014,2020,41.61,41.70,41.54,41.69
01/17/2014,300,41.63,41.65,41.37,41.39
01/17/2014,400,41.39,41.44,41.38,41.43
01/17/2014,500,41.43,41.45,41.42,41.45
01/17/2014,600,41.45,41.45,41.43,41.44
01/17/2014,700,41.45,41.52,41.38,41.47
01/17/2014,800,41.46,41.50,41.43,41.45
01/17/2014,900,41.45,41.47,41.43,41.43
01/17/2014,1000,41.44,41.49,41.41,41.43
01/17/2014,1100,41.43,41.52,41.42,41.50
01/17/2014,1200,41.49,41.51,41.44,41.48
01/17/2014,1300,41.48,41.50,41.46,41.50
01/17/2014,1400,41.48,41.51,41.47,41.50
01/17/2014,1500,41.50,41.52,41.40,41.42
01/17/2014,1600,41.45,41.47,41.34,41.37
01/17/2014,1700,41.38,41.48,41.27,41.28
01/17/2014,1800,41.28,41.44,41.16,41.40
01/17/2014,1900,41.40,41.50,41.25,41.28
01/17/2014,2000,41.29,41.48,41.27,41.36
01/17/2014,2020,41.36,41.40,41.31,41.32
01/21/2014,300,41.55,41.79,41.54,41.79
01/21/2014,400,41.79,41.81,41.72,41.72
01/21/2014,500,41.72,41.74,41.66,41.68
01/21/2014,600,41.68,41.70,41.66,41.66
01/21/2014,700,41.66,41.71,41.66,41.70
01/21/2014,800,41.70,41.71,41.66,41.68
01/21/2014,900,41.70,41.72,41.68,41.68
01/21/2014,1000,41.69,42.01,41.68,41.84
01/21/2014,1100,41.84,42.06,41.82,41.95
01/21/2014,1200,41.95,41.99,41.87,41.95
01/21/2014,1300,41.95,41.98,41.87,41.87
01/21/2014,1400,41.87,41.90,41.75,41.82
01/21/2014,1500,41.80,41.86,41.76,41.79
01/21/2014,1600,41.79,41.98,41.76,41.85
01/21/2014,1700,41.85,41.96,41.81,41.96
01/21/2014,1800,41.96,41.97,41.77,41.90
01/21/2014,1900,41.89,41.91,41.65,41.68
01/21/2014,2000,41.67,41.83,41.66,41.70
01/21/2014,2020,41.71,41.74,41.65,41.68
01/22/2014,300,41.66,41.80,41.60,41.76
01/22/2014,400,41.76,41.87,41.76,41.86
01/22/2014,500,41.85,41.89,41.84,41.88
01/22/2014,600,41.89,41.90,41.87,41.88
01/22/2014,700,41.88,41.91,41.83,41.83
01/22/2014,800,41.85,41.88,41.80,41.80
01/22/2014,900,41.81,41.84,41.80,41.82
01/22/2014,1000,41.81,41.81,41.41,41.51
01/22/2014,1100,41.50,41.62,41.50,41.57
01/22/2014,1200,41.57,41.65,41.52,41.64
01/22/2014,1300,41.64,41.64,41.55,41.55
01/22/2014,1400,41.56,41.56,41.50,41.53
01/22/2014,1500,41.54,41.61,41.49,41.58
01/22/2014,1600,41.60,41.61,41.49,41.58
01/22/2014,1700,41.58,41.67,41.49,41.61
01/22/2014,1800,41.61,41.61,41.45,41.49
01/22/2014,1900,41.48,41.58,41.44,41.46
01/22/2014,2000,41.45,41.48,41.40,41.45
01/22/2014,2020,41.46,41.51,41.40,41.50
01/23/2014,300,41.45,41.75,41.45,41.67
01/23/2014,400,41.66,41.73,41.66,41.68
01/23/2014,500,41.68,41.71,41.58,41.68
01/23/2014,600,41.69,41.72,41.66,41.71
01/23/2014,700,41.69,41.80,41.67,41.78
01/23/2014,800,41.78,41.86,41.78,41.79
01/23/2014,900,41.79,41.81,41.74,41.79
01/23/2014,1000,41.79,41.81,41.68,41.69
01/23/2014,1100,41.69,41.73,41.67,41.72
01/23/2014,1200,41.73,41.74,41.71,41.72
01/23/2014,1300,41.71,41.76,41.71,41.73
01/23/2014,1400,41.73,41.73,41.56,41.57
01/23/2014,1500,41.57,41.66,41.55,41.64
01/23/2014,1600,41.68,41.74,41.57,41.73
01/23/2014,1700,41.73,41.75,41.56,41.63
01/23/2014,1800,41.62,41.77,41.56,41.77
01/23/2014,1900,41.77,41.79,41.47,41.50
01/23/2014,2000,41.50,41.56,41.43,41.47
01/23/2014,2020,41.47,41.50,41.38,41.43
01/24/2014,300,41.46,41.59,41.45,41.57
01/24/2014,400,41.57,41.58,41.43,41.44
01/24/2014,500,41.44,41.51,41.42,41.46
01/24/2014,600,41.46,41.46,41.42,41.42
01/24/2014,700,41.42,41.46,41.36,41.46
01/24/2014,800,41.46,41.48,41.40,41.45
01/24/2014,900,41.45,41.46,41.42,41.43
01/24/2014,1000,41.43,41.47,41.41,41.46
01/24/2014,1100,41.47,41.47,41.30,41.36
01/24/2014,1200,41.36,41.36,41.21,41.25
01/24/2014,1300,41.24,41.26,40.92,41.09
01/24/2014,1400,41.08,41.12,40.90,40.96
01/24/2014,1500,40.95,41.04,40.70,41.02
01/24/2014,1600,41.02,41.25,40.96,41.19
01/24/2014,1700,41.19,41.19,40.83,40.87
01/24/2014,1800,40.86,41.07,40.84,40.94
01/24/2014,1900,40.93,41.58,40.86,41.39
01/24/2014,2000,41.39,41.58,41.36,41.51
01/24/2014,2020,41.51,41.52,41.09,41.11
01/27/2014,300,41.21,41.30,41.04,41.07
01/27/2014,400,41.07,41.09,40.96,40.99
01/27/2014,500,40.98,41.03,40.92,41.01
01/27/2014,600,40.99,41.03,40.99,41.02
01/27/2014,700,41.04,41.05,41.01,41.01
01/27/2014,800,41.02,41.04,40.99,41.00
01/27/2014,900,41.00,41.02,40.97,41.00
01/27/2014,1000,40.99,41.00,40.92,40.96
01/27/2014,1100,40.97,41.01,40.93,40.99
01/27/2014,1200,40.99,41.00,40.95,40.97
01/27/2014,1300,40.97,41.00,40.94,40.94
01/27/2014,1400,40.95,40.98,40.94,40.97
01/27/2014,1500,40.97,41.02,40.96,41.02
01/27/2014,1600,40.96,41.01,40.83,40.89
01/27/2014,1700,40.89,40.92,40.66,40.72
01/27/2014,1800,40.72,40.84,40.67,40.71
01/27/2014,1900,40.71,40.83,40.66,40.81
01/27/2014,2000,40.80,40.86,40.71,40.72
01/27/2014,2020,40.72,40.76,40.61,40.65
01/28/2014,300,40.77,40.77,40.59,40.63
01/28/2014,400,40.64,40.75,40.64,40.69
01/28/2014,500,40.69,40.72,40.62,40.64
01/28/2014,600,40.64,40.67,40.62,40.65
01/28/2014,700,40.65,40.65,40.61,40.61
01/28/2014,800,40.61,40.63,40.59,40.61
01/28/2014,900,40.61,40.62,40.52,40.60
01/28/2014,1000,40.61,40.73,40.60,40.72
01/28/2014,1100,40.70,40.77,40.65,40.73
01/28/2014,1200,40.72,40.82,40.69,40.72
01/28/2014,1300,40.72,40.78,40.69,40.73
01/28/2014,1400,40.73,40.80,40.70,40.74
01/28/2014,1500,40.74,40.76,40.71,40.75
01/28/2014,1600,40.71,40.87,40.69,40.71
01/28/2014,1700,40.71,41.19,40.69,41.06
01/28/2014,1800,41.05,41.27,41.05,41.17
01/28/2014,1900,41.17,41.17,40.99,41.05
01/28/2014,2000,41.05,41.16,41.02,41.10
01/28/2014,2020,41.11,41.12,40.96,40.99
01/29/2014,300,41.06,41.06,40.88,40.90
01/29/2014,400,40.91,40.94,40.85,40.93
01/29/2014,500,40.91,40.99,40.90,40.99
01/29/2014,600,40.98,41.03,40.97,41.01
01/29/2014,700,41.01,41.01,40.86,40.91
01/29/2014,800,40.90,40.93,40.87,40.90
01/29/2014,900,40.90,40.90,40.86,40.90
01/29/2014,1000,40.88,40.90,40.83,40.90
01/29/2014,1100,40.90,40.94,40.88,40.91
01/29/2014,1200,40.90,40.93,40.88,40.90
01/29/2014,1300,40.90,41.00,40.89,40.96
01/29/2014,1400,40.96,41.00,40.89,40.89
01/29/2014,1500,40.89,40.95,40.89,40.93
01/29/2014,1600,40.90,41.11,40.88,41.06
01/29/2014,1700,41.06,41.09,40.89,41.00
01/29/2014,1800,41.01,41.07,40.94,40.99
01/29/2014,1900,40.99,41.00,40.91,40.93
01/29/2014,2000,40.93,40.96,40.69,40.76
01/29/2014,2020,40.76,40.76,40.69,40.69
01/30/2014,300,40.72,40.78,40.63,40.66
01/30/2014,400,40.66,40.69,40.61,40.63
01/30/2014,500,40.62,40.66,40.59,40.65
01/30/2014,600,40.65,40.72,40.64,40.72
01/30/2014,700,40.73,40.77,40.71,40.76
01/30/2014,800,40.77,40.79,40.71,40.72
01/30/2014,900,40.72,40.72,40.65,40.70
01/30/2014,1000,40.70,40.77,40.61,40.70
01/30/2014,1100,40.70,40.76,40.69,40.74
01/30/2014,1200,40.73,40.79,40.73,40.77
01/30/2014,1300,40.78,40.81,40.74,40.79
01/30/2014,1400,40.80,40.90,40.79,40.81
01/30/2014,1500,40.80,40.86,40.77,40.80
01/30/2014,1600,40.82,40.84,40.67,40.71
01/30/2014,1700,40.70,40.87,40.68,40.76
01/30/2014,1800,40.75,40.82,40.70,40.76
01/30/2014,1900,40.76,40.79,40.67,40.70
01/30/2014,2000,40.70,40.83,40.68,40.75
01/30/2014,2020,40.76,40.77,40.65,40.71
01/31/2014,300,40.64,40.72,40.63,40.70
01/31/2014,400,40.68,40.75,40.68,40.73
01/31/2014,500,40.74,40.76,40.72,40.75
01/31/2014,600,40.75,40.79,40.73,40.76
01/31/2014,700,40.76,40.78,40.75,40.78
01/31/2014,800,40.78,40.78,40.74,40.75
01/31/2014,900,40.75,40.76,40.73,40.73
01/31/2014,1000,40.73,40.74,40.68,40.69
01/31/2014,1100,40.69,40.73,40.63,40.72
01/31/2014,1200,40.70,40.70,40.54,40.66
01/31/2014,1300,40.66,40.68,40.66,40.66
01/31/2014,1400,40.66,40.70,40.51,40.58
01/31/2014,1500,40.56,40.61,40.53,40.61
01/31/2014,1600,40.61,40.69,40.51,40.59
01/31/2014,1700,40.58,40.67,40.41,40.57
01/31/2014,1800,40.57,40.64,40.50,40.62
01/31/2014,1900,40.61,41.09,40.58,40.99
01/31/2014,2000,40.99,41.14,40.96,41.06
01/31/2014,2020,41.06,41.36,41.05,41.32
02/03/2014,300,41.15,41.26,40.97,41.13
02/03/2014,400,41.15,41.27,41.15,41.26
02/03/2014,500,41.27,41.27,41.21,41.23
02/03/2014,600,41.22,41.23,41.15,41.16
02/03/2014,700,41.17,41.18,41.14,41.14
02/03/2014,800,41.14,41.15,41.11,41.11
02/03/2014,900,41.11,41.11,41.08,41.08
02/03/2014,1000,41.09,41.09,41.01,41.05
02/03/2014,1100,41.05,41.09,40.99,41.07
02/03/2014,1200,41.06,41.07,40.81,40.90
02/03/2014,1300,40.90,40.97,40.89,40.97
02/03/2014,1400,40.98,41.01,40.98,41.00
02/03/2014,1500,41.00,41.22,40.99,41.13
02/03/2014,1600,41.15,41.22,40.99,41.04
02/03/2014,1700,41.04,41.21,41.00,41.07
02/03/2014,1800,41.07,41.22,41.00,41.04
02/03/2014,1900,41.03,41.20,41.01,41.13
02/03/2014,2000,41.14,41.20,41.04,41.10
02/03/2014,2020,41.11,41.14,41.01,41.03
02/04/2014,300,41.04,41.10,41.00,41.08
02/04/2014,400,41.07,41.09,41.04,41.06
02/04/2014,500,41.05,41.05,41.00,41.03
02/04/2014,600,41.03,41.08,41.02,41.08
02/04/2014,700,41.09,41.12,41.07,41.07
02/04/2014,800,41.07,41.10,41.07,41.09
02/04/2014,900,41.08,41.09,41.05,41.05
02/04/2014,1000,41.05,41.06,40.95,41.03
02/04/2014,1100,41.02,41.14,40.96,40.97
02/04/2014,1200,40.98,41.01,40.93,40.96
02/04/2014,1300,40.96,40.96,40.86,40.87
02/04/2014,1400,40.88,40.96,40.86,40.92
02/04/2014,1500,40.92,41.01,40.89,40.99
02/04/2014,1600,40.99,41.10,40.93,41.00
02/04/2014,1700,41.00,41.04,40.86,40.90
02/04/2014,1800,40.89,41.46,40.88,41.42
02/04/2014,1900,41.42,41.53,41.31,41.39
02/04/2014,2000,41.39,41.42,41.23,41.37
02/04/2014,2020,41.38,41.42,41.26,41.30
02/05/2014,300,41.16,41.29,41.11,41.20
02/05/2014,400,41.20,41.26,41.19,41.25
02/05/2014,500,41.25,41.35,41.23,41.35
02/05/2014,600,41.34,41.37,41.28,41.30
02/05/2014,700,41.30,41.30,41.27,41.27
02/05/2014,800,41.29,41.32,41.29,41.32
02/05/2014,900,41.32,41.34,41.29,41.30
02/05/2014,1000,41.29,41.31,41.25,41.30
02/05/2014,1100,41.31,41.56,41.30,41.53
02/05/2014,1200,41.53,41.56,41.45,41.51
02/05/2014,1300,41.51,41.52,41.46,41.47
02/05/2014,1400,41.47,41.48,41.31,41.32
02/05/2014,1500,41.32,41.39,41.30,41.36
02/05/2014,1600,41.41,41.91,41.35,41.78
02/05/2014,1700,41.78,41.91,41.57,41.89
02/05/2014,1800,41.88,41.98,41.65,41.94
02/05/2014,1900,41.94,42.01,41.88,41.93
02/05/2014,2000,41.93,41.99,41.85,41.99
02/05/2014,2020,41.98,42.01,41.79,41.80
02/06/2014,300,41.81,41.93,41.79,41.93
02/06/2014,400,41.91,41.93,41.88,41.91
02/06/2014,500,41.90,41.99,41.90,41.98
02/06/2014,600,41.97,41.97,41.91,41.91
02/06/2014,700,41.91,41.93,41.91,41.92
02/06/2014,800,41.93,41.94,41.89,41.89
02/06/2014,900,41.91,41.95,41.78,41.78
02/06/2014,1000,41.78,41.86,41.76,41.84
02/06/2014,1100,41.84,42.00,41.84,41.98
02/06/2014,1200,41.96,42.25,41.95,42.08
02/06/2014,1300,42.09,42.19,42.06,42.13
02/06/2014,1400,42.14,42.22,42.11,42.21
02/06/2014,1500,42.21,42.31,42.19,42.27
02/06/2014,1600,42.23,42.45,42.20,42.21
02/06/2014,1700,42.20,42.64,42.16,42.57
02/06/2014,1800,42.57,42.64,42.32,42.45
02/06/2014,1900,42.46,42.60,42.40,42.49
02/06/2014,2000,42.49,42.57,42.42,42.52
02/06/2014,2020,42.52,42.53,42.21,42.23
02/07/2014,300,42.21,42.32,42.17,42.29
02/07/2014,400,42.27,42.28,42.24,42.25
02/07/2014,500,42.25,42.30,42.24,42.28
02/07/2014,600,42.30,42.31,42.29,42.31
02/07/2014,700,42.30,42.36,42.30,42.33
02/07/2014,800,42.32,42.34,42.25,42.29
02/07/2014,900,42.30,42.37,42.21,42.21
02/07/2014,1000,42.21,42.22,42.07,42.16
02/07/2014,1100,42.17,42.31,42.17,42.30
02/07/2014,1200,42.30,42.30,42.20,42.20
02/07/2014,1300,42.21,42.27,42.20,42.23
02/07/2014,1400,42.24,42.29,42.22,42.27
02/07/2014,1500,42.27,42.27,42.22,42.22
02/07/2014,1600,42.21,42.48,42.20,42.44
02/07/2014,1700,42.44,42.56,42.40,42.44
02/07/2014,1800,42.44,42.45,42.34,42.36
02/07/2014,1900,42.37,42.38,42.28,42.34
02/07/2014,2000,42.34,42.34,42.19,42.31
02/07/2014,2020,42.31,42.33,42.09,42.11
02/10/2014,300,42.25,42.53,42.22,42.40
02/10/2014,400,42.40,42.48,42.37,42.44
02/10/2014,500,42.46,42.47,42.44,42.46
02/10/2014,600,42.46,42.46,42.40,42.40
02/10/2014,700,42.41,42.44,42.39,42.44
02/10/2014,800,42.45,42.50,42.45,42.49
02/10/2014,900,42.49,42.49,42.45,42.45
02/10/2014,1000,42.45,42.53,42.41,42.42
02/10/2014,1100,42.42,42.85,42.39,42.67
02/10/2014,1200,42.66,42.72,42.61,42.63
02/10/2014,1300,42.64,42.71,42.63,42.68
02/10/2014,1400,42.67,42.70,42.65,42.70
02/10/2014,1500,42.70,42.70,42.58,42.59
02/10/2014,1600,42.54,42.67,42.36,42.43
02/10/2014,1700,42.43,42.52,42.25,42.28
02/10/2014,1800,42.28,42.47,42.28,42.41
02/10/2014,1900,42.41,42.57,42.37,42.47
02/10/2014,2000,42.47,42.58,42.40,42.45
02/10/2014,2020,42.45,42.46,42.27,42.38
02/11/2014,300,42.33,42.35,42.26,42.32
02/11/2014,400,42.32,42.36,42.24,42.27
02/11/2014,500,42.26,42.26,42.16,42.18
02/11/2014,600,42.18,42.20,42.17,42.18
02/11/2014,700,42.19,42.20,42.16,42.18
02/11/2014,800,42.18,42.18,42.14,42.16
02/11/2014,900,42.16,42.24,42.09,42.23
02/11/2014,1000,42.20,42.26,42.08,42.12
02/11/2014,1100,42.12,42.17,42.12,42.12
02/11/2014,1200,42.12,42.23,42.09,42.23
02/11/2014,1300,42.22,42.22,42.10,42.20
02/11/2014,1400,42.18,42.19,42.13,42.16
02/11/2014,1500,42.16,42.19,42.12,42.15
02/11/2014,1600,42.16,42.23,42.08,42.21
02/11/2014,1700,42.22,42.46,42.19,42.37
02/11/2014,1800,42.37,42.42,42.25,42.32
02/11/2014,1900,42.32,42.39,42.28,42.34
02/11/2014,2000,42.34,42.45,42.31,42.33
02/11/2014,2020,42.33,42.52,42.33,42.50
02/12/2014,300,42.46,42.55,42.42,42.44
02/12/2014,400,42.44,42.45,42.34,42.37
02/12/2014,500,42.37,42.37,42.29,42.31
02/12/2014,600,42.30,42.34,42.29,42.34
02/12/2014,700,42.33,42.39,42.33,42.36
02/12/2014,800,42.39,42.40,42.35,42.37
02/12/2014,900,42.37,42.45,42.37,42.44
02/12/2014,1000,42.44,42.58,42.41,42.56
02/12/2014,1100,42.56,42.67,42.45,42.45
02/12/2014,1200,42.47,42.61,42.41,42.56
02/12/2014,1300,42.55,42.57,42.47,42.56
02/12/2014,1400,42.56,42.60,42.53,42.53
02/12/2014,1500,42.55,42.65,42.47,42.52
02/12/2014,1600,42.47,42.57,42.46,42.49
02/12/2014,1700,42.48,43.01,42.47,42.98
02/12/2014,1800,42.99,42.99,42.69,42.73
02/12/2014,1900,42.74,42.80,42.71,42.79
02/12/2014,2000,42.78,42.80,42.69,42.74
02/12/2014,2020,42.73,42.76,42.53,42.60
02/13/2014,300,42.60,42.67,42.56,42.67
02/13/2014,400,42.67,42.70,42.66,42.67
02/13/2014,500,42.67,42.69,42.66,42.69
02/13/2014,600,42.69,42.71,42.65,42.69
02/13/2014,700,42.69,42.77,42.69,42.77
02/13/2014,800,42.78,42.78,42.72,42.73
02/13/2014,900,42.73,42.74,42.67,42.71
02/13/2014,1000,42.71,42.72,42.63,42.71
02/13/2014,1100,42.71,42.74,42.69,42.72
02/13/2014,1200,42.70,42.72,42.69,42.71
02/13/2014,1300,42.71,42.73,42.70,42.72
02/13/2014,1400,42.72,42.84,42.69,42.80
02/13/2014,1500,42.81,42.90,42.67,42.85
02/13/2014,1600,42.86,43.05,42.83,42.98
02/13/2014,1700,42.98,43.09,42.90,43.07
02/13/2014,1800,43.06,43.11,42.74,42.80
02/13/2014,1900,42.80,43.03,42.80,43.02
02/13/2014,2000,43.03,43.18,43.00,43.08
02/13/2014,2020,43.07,43.21,43.07,43.11
02/14/2014,300,43.11,43.28,43.07,43.28
02/14/2014,400,43.28,43.29,43.25,43.27
02/14/2014,500,43.26,43.37,43.25,43.33
02/14/2014,600,43.35,43.37,43.32,43.33
02/14/2014,700,43.35,43.44,43.34,43.43
02/14/2014,800,43.41,43.43,43.25,43.35
02/14/2014,900,43.34,43.35,43.21,43.21
02/14/2014,1000,43.22,43.25,43.13,43.19
02/14/2014,1100,43.19,43.19,43.09,43.12
02/14/2014,1200,43.12,43.21,43.08,43.20
02/14/2014,1300,43.19,43.19,43.04,43.18
02/14/2014,1400,43.17,43.18,43.04,43.06
02/14/2014,1500,43.07,43.09,42.96,42.96
02/14/2014,1600,43.00,43.25,42.94,43.14
02/14/2014,1700,43.15,43.21,42.96,43.01
02/14/2014,1800,43.01,43.12,42.98,42.98
02/14/2014,1900,42.98,42.99,42.78,42.96
02/14/2014,2000,42.96,43.04,42.79,42.81
02/14/2014,2020,42.80,42.87,42.71,42.76
02/18/2014,300,42.96,43.23,42.90,43.12
02/18/2014,400,43.13,43.16,43.08,43.11
02/18/2014,500,43.11,43.22,43.11,43.21
02/18/2014,600,43.21,43.22,43.17,43.18
02/18/2014,700,43.19,43.21,43.03,43.04
02/18/2014,800,43.02,43.03,42.83,42.99
02/18/2014,900,42.98,43.19,42.88,43.16
02/18/2014,1000,43.16,43.31,43.09,43.17
02/18/2014,1100,43.18,43.37,43.15,43.33
02/18/2014,1200,43.33,43.36,43.28,43.32
02/18/2014,1300,43.31,43.36,43.31,43.33
02/18/2014,1400,43.34,43.36,43.27,43.29
02/18/2014,1500,43.31,43.41,43.28,43.41
02/18/2014,1600,43.38,43.62,43.22,43.52
02/18/2014,1700,43.53,43.77,43.33,43.64
02/18/2014,1800,43.63,43.83,43.63,43.81
02/18/2014,1900,43.82,43.83,43.60,43.83
02/18/2014,2000,43.83,43.95,43.73,43.95
02/18/2014,2020,43.95,44.04,43.82,43.93
02/19/2014,300,43.88,44.00,43.84,43.92
02/19/2014,400,43.93,43.94,43.87,43.94
02/19/2014,500,43.91,43.92,43.87,43.90
02/19/2014,600,43.88,43.92,43.87,43.92
02/19/2014,700,43.92,43.93,43.89,43.92
02/19/2014,800,43.91,43.94,43.85,43.86
02/19/2014,900,43.87,43.95,43.80,43.81
02/19/2014,1000,43.82,43.91,43.81,43.85
02/19/2014,1100,43.86,43.87,43.75,43.77
02/19/2014,1200,43.76,43.80,43.73,43.80
02/19/2014,1300,43.79,43.82,43.71,43.76
02/19/2014,1400,43.75,43.82,43.71,43.80
02/19/2014,1500,43.80,43.85,43.78,43.78
02/19/2014,1600,43.89,44.07,43.80,43.92
02/19/2014,1700,43.92,43.95,43.75,43.90
02/19/2014,1800,43.90,43.91,43.65,43.75
02/19/2014,1900,43.76,43.77,43.65,43.65
02/19/2014,2000,43.64,43.87,43.64,43.87
02/19/2014,2020,43.85,43.93,43.79,43.83
02/20/2014,300,43.89,43.93,43.81,43.89
02/20/2014,400,43.86,43.90,43.73,43.85
02/20/2014,500,43.83,43.83,43.70,43.74
02/20/2014,600,43.73,44.13,43.73,44.03
02/20/2014,700,44.05,44.08,43.99,44.04
02/20/2014,800,44.04,44.05,43.99,44.01
02/20/2014,900,44.04,44.11,44.03,44.07
02/20/2014,1000,44.09,44.38,44.09,44.27
02/20/2014,1100,44.28,44.28,44.24,44.28
02/20/2014,1200,44.29,44.49,44.25,44.28
02/20/2014,1300,44.28,44.28,44.10,44.13
02/20/2014,1400,44.13,44.16,43.98,44.01
02/20/2014,1500,44.02,44.14,43.90,44.11
02/20/2014,1600,44.11,44.36,43.96,44.14
02/20/2014,1700,44.14,44.27,44.11,44.17
02/20/2014,1800,44.17,44.22,44.06,44.09
02/20/2014,1900,44.10,44.23,44.09,44.21
02/20/2014,2000,44.21,44.23,44.00,44.06
02/20/2014,2020,44.07,44.27,44.03,44.17
02/21/2014,300,44.23,44.23,44.15,44.16
02/21/2014,400,44.13,44.13,44.06,44.06
02/21/2014,500,44.06,44.07,44.00,44.01
02/21/2014,700,44.02,44.07,44.02,44.05
02/21/2014,800,44.03,44.03,44.01,44.02
02/21/2014,900,44.00,44.03,43.98,44.00
02/21/2014,1000,43.99,44.04,43.99,43.99
02/21/2014,1100,43.99,44.19,43.97,44.15
02/21/2014,1200,44.15,44.21,44.12,44.17
02/21/2014,1300,44.16,44.20,44.16,44.17
02/21/2014,1400,44.16,44.16,44.04,44.04
02/21/2014,1500,44.06,44.14,44.05,44.11
02/21/2014,1600,44.21,44.31,44.09,44.25
02/21/2014,1700,44.25,44.38,44.21,44.36
02/21/2014,1800,44.37,44.46,44.19,44.33
02/21/2014,1900,44.33,44.55,44.22,44.54
02/21/2014,2000,44.53,44.69,44.44,44.46
02/21/2014,2020,44.46,44.64,44.44,44.47
02/24/2014,300,44.51,44.54,44.36,44.44
02/24/2014,400,44.51,44.52,44.40,44.42
02/24/2014,500,44.42,44.45,44.33,44.35
02/24/2014,600,44.36,44.41,44.34,44.40
02/24/2014,700,44.39,44.43,44.39,44.41
02/24/2014,800,44.39,44.40,44.36,44.39
02/24/2014,900,44.39,44.43,44.39,44.41
02/24/2014,1000,44.43,44.49,44.39,44.48
02/24/2014,1100,44.48,44.54,44.38,44.48
02/24/2014,1200,44.46,44.46,44.39,44.42
02/24/2014,1300,44.43,44.45,44.36,44.41
02/24/2014,1400,44.42,44.51,44.41,44.51
02/24/2014,1500,44.51,44.73,44.50,44.66
02/24/2014,1600,44.61,44.63,44.44,44.53
02/24/2014,1700,44.54,44.59,44.43,44.52
02/24/2014,1800,44.49,44.56,44.45,44.49
02/24/2014,1900,44.49,44.58,44.41,44.41
02/24/2014,2000,44.41,44.50,44.41,44.41
02/24/2014,2020,44.41,44.45,44.33,44.33
02/25/2014,300,44.41,44.45,44.26,44.26
02/25/2014,400,44.25,44.26,44.09,44.14
02/25/2014,500,44.15,44.25,44.15,44.25
02/25/2014,600,44.23,44.29,44.23,44.28
02/25/2014,700,44.29,44.32,44.29,44.30
02/25/2014,800,44.30,44.33,44.23,44.28
02/25/2014,900,44.26,44.33,44.25,44.32
02/25/2014,1000,44.30,44.30,44.25,44.25
02/25/2014,1100,44.25,44.26,44.12,44.13
02/25/2014,1200,44.16,44.17,44.13,44.13
02/25/2014,1300,44.11,44.14,44.05,44.06
02/25/2014,1400,44.06,44.12,44.06,44.09
02/25/2014,1500,44.10,44.18,44.09,44.15
02/25/2014,1600,44.26,44.44,44.09,44.18
02/25/2014,1700,44.16,44.29,44.09,44.28
02/25/2014,1800,44.28,44.36,44.08,44.18
02/25/2014,1900,44.17,44.24,44.08,44.20
02/25/2014,2000,44.21,44.33,44.19,44.32
02/25/2014,2020,44.29,44.37,44.11,44.14
02/26/2014,300,44.15,44.19,43.99,44.01
02/26/2014,400,44.03,44.06,43.99,44.06
02/26/2014,500,44.07,44.12,44.03,44.12
02/26/2014,600,44.12,44.22,44.12,44.20
02/26/2014,700,44.21,44.22,44.12,44.15
02/26/2014,800,44.17,44.19,44.10,44.19
02/26/2014,900,44.16,44.57,44.16,44.45
02/26/2014,1000,44.44,44.81,44.42,44.73
02/26/2014,1100,44.74,44.79,44.64,44.73
02/26/2014,1200,44.73,44.81,44.64,44.75
02/26/2014,1300,44.75,44.90,44.73,44.84
02/26/2014,1400,44.85,44.86,44.78,44.80
02/26/2014,1500,44.79,44.80,44.66,44.70
02/26/2014,1600,44.72,44.73,44.56,44.70
02/26/2014,1700,44.70,44.79,44.51,44.67
02/26/2014,1800,44.68,44.88,44.60,44.87
02/26/2014,1900,44.88,44.98,44.79,44.94
02/26/2014,2000,44.94,44.96,44.78,44.84
02/26/2014,2020,44.84,44.90,44.74,44.77
02/27/2014,300,44.75,44.84,44.58,44.81
02/27/2014,400,44.83,44.84,44.65,44.67
02/27/2014,500,44.69,44.69,44.64,44.66
02/27/2014,600,44.66,44.68,44.64,44.66
02/27/2014,700,44.66,44.68,44.57,44.57
02/27/2014,800,44.56,44.63,44.55,44.59
02/27/2014,900,44.59,44.66,44.58,44.58
02/27/2014,1000,44.58,44.70,44.58,44.64
02/27/2014,1100,44.64,44.67,44.60,44.64
02/27/2014,1200,44.64,44.69,44.59,44.60
02/27/2014,1300,44.61,44.64,44.56,44.59
02/27/2014,1400,44.59,44.63,44.57,44.60
02/27/2014,1500,44.61,44.70,44.58,44.61
02/27/2014,1600,44.61,45.01,44.61,44.87
02/27/2014,1700,44.87,45.07,44.84,44.99
02/27/2014,1800,44.99,45.30,44.94,45.24
02/27/2014,1900,45.24,45.24,44.92,45.01
02/27/2014,2000,45.00,45.03,44.72,44.78
02/27/2014,2020,44.79,44.80,44.43,44.43
02/28/2014,300,44.43,44.47,44.24,44.28
02/28/2014,400,44.26,44.28,44.20,44.27
02/28/2014,500,44.26,44.29,44.11,44.19
02/28/2014,600,44.19,44.23,44.16,44.16
02/28/2014,700,44.16,44.22,44.09,44.16
02/28/2014,800,44.14,44.29,44.13,44.19
02/28/2014,900,44.21,44.46,44.21,44.46
02/28/2014,1000,44.46,44.52,44.44,44.47
02/28/2014,1100,44.48,44.65,44.45,44.64
02/28/2014,1200,44.63,44.63,44.53,44.62
02/28/2014,1300,44.61,44.74,44.58,44.71
02/28/2014,1400,44.70,44.92,44.69,44.85
02/28/2014,1500,44.85,44.85,44.70,44.74
02/28/2014,1600,44.74,44.89,44.67,44.68
02/28/2014,1700,44.69,44.84,44.65,44.78
02/28/2014,1800,44.78,44.94,44.75,44.90
02/28/2014,1900,44.89,45.04,44.89,44.94
02/28/2014,2000,44.94,45.09,44.93,45.01
02/28/2014,2020,45.02,45.18,45.00,45.18
03/03/2014,300,45.21,45.49,45.21,45.29
03/03/2014,400,45.32,45.64,45.31,45.59
03/03/2014,500,45.62,45.63,45.55,45.60
03/03/2014,600,45.60,45.61,45.58,45.58
03/03/2014,700,45.58,45.60,45.54,45.55
03/03/2014,800,45.54,45.61,45.47,45.60
03/03/2014,900,45.58,45.60,45.52,45.56
03/03/2014,1000,45.56,45.61,45.54,45.58
03/03/2014,1100,45.60,45.62,45.54,45.56
03/03/2014,1200,45.56,45.69,45.55,45.67
03/03/2014,1300,45.67,45.69,45.54,45.62
03/03/2014,1400,45.60,45.64,45.58,45.61
03/03/2014,1500,45.60,45.70,45.59,45.66
03/03/2014,1600,45.69,46.10,45.59,45.93
03/03/2014,1700,45.92,46.00,45.73,45.76
03/03/2014,1800,45.75,45.87,45.61,45.66
03/03/2014,1900,45.66,45.88,45.57,45.68
03/03/2014,2000,45.68,45.69,45.44,45.55
03/03/2014,2020,45.55,45.84,45.54,45.77
03/04/2014,300,45.77,45.91,45.73,45.86
03/04/2014,400,45.88,45.89,45.81,45.83
03/04/2014,500,45.84,45.85,45.78,45.83
03/04/2014,600,45.83,45.90,45.83,45.90
03/04/2014,700,45.91,45.95,45.78,45.81
03/04/2014,800,45.82,45.88,45.75,45.77
03/04/2014,900,45.77,45.79,45.64,45.67
03/04/2014,1000,45.67,45.67,45.38,45.53
03/04/2014,1100,45.53,45.54,45.45,45.47
03/04/2014,1200,45.48,45.63,45.48,45.58
03/04/2014,1300,45.57,45.64,45.52,45.55
03/04/2014,1400,45.55,45.73,45.55,45.71
03/04/2014,1500,45.71,45.72,45.54,45.55
03/04/2014,1600,45.68,46.09,45.61,45.96
03/04/2014,1700,45.96,46.20,45.92,46.10
03/04/2014,1800,46.09,46.34,46.05,46.33
03/04/2014,1900,46.33,46.51,46.27,46.47
03/04/2014,2000,46.47,46.76,46.45,46.70
03/04/2014,2020,46.70,47.13,46.69,47.06
03/05/2014,300,47.22,47.24,46.89,46.94
03/05/2014,400,46.94,46.96,46.79,46.86
03/05/2014,500,46.86,47.27,46.82,47.18
03/05/2014,600,47.20,47.25,47.07,47.10
03/05/2014,700,47.11,47.11,46.99,47.04
03/05/2014,800,47.04,47.12,47.02,47.09
03/05/2014,900,47.10,47.10,47.00,47.05
03/05/2014,1000,47.05,47.13,47.00,47.11
03/05/2014,1100,47.12,47.12,47.02,47.05
03/05/2014,1200,47.03,47.04,46.98,47.00
03/05/2014,1300,46.99,47.01,46.84,46.86
03/05/2014,1400,46.86,46.86,46.73,46.74
03/05/2014,1500,46.74,46.82,46.74,46.79
03/05/2014,1600,46.86,46.87,46.52,46.59
03/05/2014,1700,46.60,46.81,46.57,46.66
03/05/2014,1800,46.66,46.81,46.62,46.73
03/05/2014,1900,46.73,47.00,46.73,46.96
03/05/2014,2000,46.97,47.00,46.66,46.76
03/05/2014,2020,46.76,46.84,46.67,46.68
03/06/2014,300,46.78,46.84,46.62,46.62
03/06/2014,400,46.62,46.65,46.54,46.54
03/06/2014,500,46.53,46.58,46.46,46.57
03/06/2014,600,46.56,46.61,46.54,46.58
03/06/2014,700,46.59,46.62,46.58,46.60
03/06/2014,800,46.58,46.67,46.57,46.65
03/06/2014,900,46.67,46.88,46.65,46.86
03/06/2014,1000,46.86,46.89,46.77,46.80
03/06/2014,1100,46.80,46.96,46.75,46.92
03/06/2014,1200,46.92,47.05,46.90,47.04
03/06/2014,1300,47.04,47.05,47.00,47.04
03/06/2014,1400,47.03,47.05,46.99,47.00
03/06/2014,1500,47.00,47.27,46.99,47.27
03/06/2014,1600,47.21,47.55,47.21,47.52
03/06/2014,1700,47.52,47.79,47.49,47.70
03/06/2014,1800,47.70,47.74,47.58,47.62
03/06/2014,1900,47.61,47.85,47.60,47.81
03/06/2014,2000,47.81,47.96,47.81,47.82
03/06/2014,2020,47.82,47.88,47.77,47.80
03/07/2014,300,47.77,47.79,47.60,47.69
03/07/2014,400,47.69,47.96,47.67,47.96
03/07/2014,500,47.95,47.96,47.87,47.94
03/07/2014,600,47.94,47.94,47.90,47.93
03/07/2014,700,47.93,47.95,47.82,47.89
03/07/2014,800,47.90,47.92,47.85,47.87
03/07/2014,900,47.87,47.87,47.77,47.82
03/07/2014,1000,47.82,47.82,47.63,47.78
03/07/2014,1100,47.78,47.94,47.74,47.88
03/07/2014,1200,47.88,48.39,47.88,48.29
03/07/2014,1300,48.29,48.30,48.24,48.27
03/07/2014,1400,48.28,48.31,48.25,48.29
03/07/2014,1500,48.29,48.32,47.95,48.13
03/07/2014,1600,48.03,48.12,47.66,47.74
03/07/2014,1700,47.74,47.94,47.16,47.72
03/07/2014,1800,47.74,47.82,47.48,47.51
03/07/2014,1900,47.50,47.61,47.39,47.58
03/07/2014,2000,47.59,47.69,47.35,47.65
03/07/2014,2020,47.66,47.71,47.53,47.70
03/10/2014,300,47.74,47.90,47.73,47.76
03/10/2014,400,47.74,47.74,47.36,47.50
03/10/2014,500,47.49,47.52,47.41,47.41
03/10/2014,600,47.42,47.42,47.24,47.28
03/10/2014,700,47.29,47.33,47.26,47.33
03/10/2014,800,47.33,47.65,47.33,47.55
03/10/2014,900,47.56,47.81,47.51,47.79
03/10/2014,1000,47.77,47.78,47.50,47.65
03/10/2014,1100,47.68,47.77,47.65,47.77
03/10/2014,1200,47.78,47.90,47.75,47.77
03/10/2014,1300,47.77,47.89,47.74,47.78
03/10/2014,1400,47.78,47.87,47.67,47.67
03/10/2014,1500,47.66,47.68,47.56,47.64
03/10/2014,1600,47.74,47.85,47.61,47.65
03/10/2014,1700,47.66,47.71,47.51,47.53
03/10/2014,1800,47.54,47.74,47.51,47.70
03/10/2014,1900,47.68,47.71,47.08,47.31
03/10/2014,2000,47.31,47.32,46.90,47.16
03/10/2014,2020,47.16,47.25,47.13,47.17
03/11/2014,300,47.20,47.24,46.97,46.97
03/11/2014,400,46.98,47.29,46.97,47.22
03/11/2014,500,47.23,47.24,47.06,47.11
03/11/2014,600,47.12,47.19,47.10,47.15
03/11/2014,700,47.15,47.17,47.15,47.17
03/11/2014,800,47.17,47.34,47.14,47.34
03/11/2014,900,47.34,47.65,47.33,47.45
03/11/2014,1000,47.47,47.66,47.46,47.47
03/11/2014,1100,47.47,47.60,47.46,47.50
03/11/2014,1200,47.50,47.50,47.13,47.14
03/11/2014,1300,47.14,47.32,47.11,47.27
03/11/2014,1400,47.27,47.30,47.24,47.28
03/11/2014,1500,47.27,47.38,47.26,47.38
03/11/2014,1600,47.35,47.50,47.22,47.39
03/11/2014,1700,47.39,47.57,47.33,47.52
03/11/2014,1800,47.53,47.56,47.23,47.34
03/11/2014,1900,47.35,47.45,47.19,47.34
03/11/2014,2000,47.34,47.46,47.15,47.19
03/11/2014,2020,47.18,47.22,47.06,47.06
03/12/2014,300,47.03,47.05,46.78,46.81
03/12/2014,400,46.82,46.97,46.79,46.88
03/12/2014,500,46.87,46.88,46.79,46.84
03/12/2014,600,46.80,46.80,46.70,46.76
03/12/2014,700,46.77,46.79,46.74,46.78
03/12/2014,800,46.78,46.82,46.75,46.77
03/12/2014,900,46.77,46.81,46.67,46.67
03/12/2014,1000,46.67,46.71,46.56,46.71
03/12/2014,1100,46.70,46.72,46.49,46.55
03/12/2014,1200,46.56,46.58,46.52,46.54
03/12/2014,1300,46.54,46.60,46.47,46.58
03/12/2014,1400,46.58,46.60,46.42,46.44
03/12/2014,1500,46.45,46.47,46.16,46.37
03/12/2014,1600,46.23,46.54,46.16,46.50
03/12/2014,1700,46.50,46.58,46.42,46.58
03/12/2014,1800,46.57,46.80,46.53,46.62
03/12/2014,1900,46.61,46.74,46.49,46.62
03/12/2014,2000,46.60,46.63,46.44,46.53
03/12/2014,2020,46.52,46.81,46.45,46.80
03/13/2014,300,46.77,46.91,46.64,46.67
03/13/2014,400,46.66,46.81,46.62,46.74
03/13/2014,500,46.74,46.90,46.70,46.78
03/13/2014,600,46.79,46.80,46.60,46.63
03/13/2014,700,46.64,46.68,46.63,46.68
03/13/2014,800,46.69,46.70,46.54,46.59
03/13/2014,900,46.60,46.81,46.57,46.77
03/13/2014,1000,46.77,46.91,46.76,46.90
03/13/2014,1100,46.90,47.06,46.87,46.87
03/13/2014,1200,46.89,46.89,46.60,46.60
03/13/2014,1300,46.60,46.66,46.58,46.64
03/13/2014,1400,46.64,46.72,46.62,46.64
03/13/2014,1500,46.66,46.69,46.56,46.68
03/13/2014,1600,46.63,46.69,46.21,46.47
03/13/2014,1700,46.46,46.49,46.21,46.26
03/13/2014,1800,46.26,46.43,46.24,46.30
03/13/2014,1900,46.30,46.53,46.26,46.52
03/13/2014,2000,46.53,46.61,46.29,46.34
03/13/2014,2020,46.35,46.50,46.26,46.26
03/14/2014,300,46.30,46.36,46.26,46.29
03/14/2014,400,46.30,46.45,46.05,46.09
03/14/2014,500,46.06,46.09,45.93,45.96
03/14/2014,600,45.94,45.99,45.89,45.98
03/14/2014,700,46.00,46.02,45.99,45.99
03/14/2014,800,46.00,46.00,45.77,45.86
03/14/2014,900,45.85,45.92,45.77,45.86
03/14/2014,1000,45.85,46.00,45.79,45.97
03/14/2014,1100,45.96,46.02,45.86,45.93
03/14/2014,1200,45.93,45.98,45.89,45.97
03/14/2014,1300,45.98,46.32,45.98,46.29
03/14/2014,1400,46.29,46.31,46.19,46.25
03/14/2014,1500,46.26,46.29,46.23,46.26
03/14/2014,1600,46.30,46.40,46.05,46.12
03/14/2014,1700,46.12,46.19,45.81,45.98
03/14/2014,1800,45.97,45.97,45.60,45.67
03/14/2014,1900,45.68,45.77,45.54,45.64
03/14/2014,2000,45.64,45.65,45.46,45.49
03/14/2014,2020,45.49,45.73,45.48,45.72
03/17/2014,300,45.64,45.72,45.53,45.62
03/17/2014,400,45.64,45.77,45.42,45.49
03/17/2014,500,45.48,45.69,45.45,45.68
03/17/2014,600,45.68,45.84,45.68,45.81
03/17/2014,700,45.82,45.84,45.74,45.75
03/17/2014,800,45.77,45.80,45.48,45.50
03/17/2014,900,45.49,45.58,45.45,45.54
03/17/2014,1000,45.54,45.66,45.53,45.53
03/17/2014,1100,45.54,45.54,45.51,45.52
03/17/2014,1200,45.52,45.53,45.35,45.36
03/17/2014,1300,45.38,45.44,45.37,45.40
03/17/2014,1400,45.39,45.40,45.36,45.40
03/17/2014,1500,45.40,45.48,45.36,45.47
03/17/2014,1600,45.47,45.63,45.41,45.57
03/17/2014,1700,45.57,45.57,45.38,45.42
03/17/2014,1800,45.41,45.49,45.40,45.46
03/17/2014,1900,45.46,45.47,45.18,45.28
03/17/2014,2000,45.28,45.32,45.21,45.25
03/17/2014,2020,45.25,45.32,45.16,45.16
03/18/2014,300,45.24,45.24,45.13,45.16
03/18/2014,400,45.15,45.24,45.09,45.11
03/18/2014,500,45.09,45.12,44.95,45.10
03/18/2014,600,45.09,45.22,45.04,45.11
03/18/2014,700,45.12,45.13,45.09,45.11
03/18/2014,800,45.12,45.12,45.02,45.02
03/18/2014,900,45.02,45.09,44.89,44.89
03/18/2014,1000,44.89,44.96,44.89,44.94
03/18/2014,1100,44.95,45.15,44.91,45.12
03/18/2014,1200,45.14,45.23,45.06,45.08
03/18/2014,1300,45.08,45.14,45.06,45.09
03/18/2014,1400,45.11,45.21,45.10,45.15
03/18/2014,1500,45.16,45.25,45.16,45.25
03/18/2014,1600,45.24,45.32,45.19,45.23
03/18/2014,1700,45.23,45.60,45.20,45.55
03/18/2014,1800,45.55,45.63,45.43,45.56
03/18/2014,1900,45.55,45.74,45.55,45.63
03/18/2014,2000,45.63,45.70,45.45,45.61
03/18/2014,2020,45.61,45.66,45.54,45.62
03/19/2014,300,45.62,45.62,45.53,45.55
03/19/2014,400,45.53,45.57,45.33,45.51
03/19/2014,500,45.53,45.67,45.50,45.65
03/19/2014,600,45.65,45.71,45.63,45.71
03/19/2014,700,45.70,45.72,45.62,45.68
03/19/2014,800,45.68,45.76,45.68,45.72
03/19/2014,900,45.71,45.76,45.68,45.68
03/19/2014,1000,45.70,45.78,45.70,45.78
03/19/2014,1100,45.76,46.01,45.76,45.88
03/19/2014,1200,45.88,45.93,45.86,45.87
03/19/2014,1300,45.88,45.97,45.82,45.93
03/19/2014,1400,45.94,46.03,45.87,45.97
03/19/2014,1500,45.98,46.00,45.90,45.97
03/19/2014,1600,45.93,46.04,45.80,45.90
03/19/2014,1700,45.90,45.93,45.76,45.88
03/19/2014,1800,45.88,45.89,45.75,45.75
03/19/2014,1900,45.75,45.78,45.61,45.65
03/19/2014,2000,45.65,45.67,45.49,45.65
03/19/2014,2020,45.65,45.65,45.34,45.51
03/20/2014,300,45.34,45.45,45.20,45.26
03/20/2014,400,45.27,45.48,45.20,45.36
03/20/2014,500,45.36,45.36,45.09,45.16
03/20/2014,600,45.16,45.24,45.07,45.13
03/20/2014,700,45.13,45.13,45.02,45.02
03/20/2014,800,45.04,45.12,45.03,45.11
03/20/2014,900,45.11,45.12,45.04,45.07
03/20/2014,1000,45.07,45.22,45.07,45.19
03/20/2014,1100,45.20,45.33,45.14,45.28
03/20/2014,1200,45.28,45.38,45.20,45.26
03/20/2014,1300,45.26,45.33,45.16,45.18
03/20/2014,1400,45.19,45.29,45.18,45.26
03/20/2014,1500,45.26,45.43,45.18,45.38
03/20/2014,1600,45.34,45.43,45.06,45.08
03/20/2014,1700,45.09,45.24,44.44,44.67
03/20/2014,1800,44.66,44.66,44.08,44.24
03/20/2014,1900,44.24,44.45,44.21,44.45
03/20/2014,2000,44.45,44.64,44.31,44.35
03/20/2014,2020,44.35,44.73,44.35,44.68
03/21/2014,300,44.71,44.71,44.42,44.47
03/21/2014,400,44.49,44.73,44.49,44.68
03/21/2014,500,44.69,44.71,44.59,44.62
03/21/2014,600,44.62,44.65,44.59,44.60
03/21/2014,700,44.59,44.59,44.49,44.55
03/21/2014,800,44.56,44.59,44.42,44.44
03/21/2014,900,44.45,44.48,44.36,44.36
03/21/2014,1000,44.37,44.40,44.19,44.27
03/21/2014,1100,44.27,44.48,44.23,44.43
03/21/2014,1200,44.43,44.46,44.11,44.25
03/21/2014,1300,44.22,44.25,44.06,44.18
03/21/2014,1400,44.17,44.31,44.09,44.26
03/21/2014,1500,44.27,44.40,44.26,44.40
03/21/2014,1600,44.37,44.37,44.24,44.27
03/21/2014,1700,44.26,44.28,44.09,44.22
03/21/2014,1800,44.22,44.52,44.19,44.34
03/21/2014,1900,44.34,44.44,44.28,44.40
03/21/2014,2000,44.39,44.53,44.37,44.37
03/21/2014,2020,44.37,44.43,44.30,44.35
03/24/2014,300,44.30,44.38,44.19,44.23
03/24/2014,400,44.22,44.47,44.21,44.22
03/24/2014,500,44.25,44.47,44.23,44.47
03/24/2014,600,44.47,44.62,44.45,44.60
03/24/2014,700,44.60,44.63,44.60,44.61
03/24/2014,800,44.59,44.65,44.59,44.62
03/24/2014,900,44.63,44.65,44.55,44.57
03/24/2014,1000,44.57,44.63,44.55,44.58
03/24/2014,1100,44.58,44.61,44.34,44.40
03/24/2014,1200,44.40,44.53,44.40,44.51
03/24/2014,1300,44.49,44.56,44.39,44.40
03/24/2014,1400,44.40,44.46,44.37,44.39
03/24/2014,1500,44.39,44.44,44.35,44.42
03/24/2014,1600,44.39,44.44,44.29,44.38
03/24/2014,1700,44.38,44.54,44.26,44.28
03/24/2014,1800,44.29,44.52,44.28,44.31
03/24/2014,1900,44.31,44.36,44.22,44.34
03/24/2014,2000,44.34,44.42,44.16,44.20
03/24/2014,2020,44.20,44.33,44.13,44.14
03/25/2014,300,44.18,44.25,44.08,44.24
03/25/2014,400,44.24,44.29,44.11,44.19
03/25/2014,500,44.17,44.52,44.12,44.52
03/25/2014,600,44.52,44.56,44.31,44.31
03/25/2014,700,44.32,44.33,44.30,44.30
03/25/2014,800,44.31,44.34,44.18,44.26
03/25/2014,900,44.27,44.29,44.18,44.18
03/25/2014,1000,44.20,44.21,43.98,44.04
03/25/2014,1100,44.03,44.09,43.98,44.06
03/25/2014,1200,44.05,44.15,44.03,44.14
03/25/2014,1300,44.14,44.26,44.07,44.09
03/25/2014,1400,44.09,44.19,44.03,44.17
03/25/2014,1500,44.16,44.31,44.16,44.29
03/25/2014,1600,44.33,44.33,44.17,44.19
03/25/2014,1700,44.19,44.30,44.11,44.24
03/25/2014,1800,44.24,44.49,44.20,44.35
03/25/2014,1900,44.35,44.47,44.27,44.31
03/25/2014,2000,44.31,44.39,44.15,44.15
03/25/2014,2020,44.14,44.20,44.01,44.04
03/26/2014,300,44.05,44.15,44.02,44.14
03/26/2014,400,44.16,44.38,44.16,44.38
03/26/2014,500,44.38,44.39,44.30,44.32
03/26/2014,600,44.31,44.31,44.23,44.26
03/26/2014,700,44.26,44.26,44.24,44.25
03/26/2014,800,44.24,44.27,44.19,44.27
03/26/2014,900,44.25,44.27,44.19,44.22
03/26/2014,1000,44.21,44.22,44.14,44.15
03/26/2014,1100,44.16,44.24,44.14,44.21
03/26/2014,1200,44.22,44.23,44.14,44.20
03/26/2014,1300,44.20,44.21,44.10,44.19
03/26/2014,1400,44.20,44.27,44.16,44.20
03/26/2014,1500,44.20,44.25,44.18,44.21
03/26/2014,1600,44.24,44.25,44.09,44.11
03/26/2014,1700,44.10,44.13,44.00,44.03
03/26/2014,1800,44.03,44.07,43.91,43.92
03/26/2014,1900,43.92,44.24,43.91,44.24
03/26/2014,2000,44.23,44.23,43.95,43.98
03/26/2014,2020,43.97,44.17,43.96,44.15
03/27/2014,300,44.09,44.12,44.07,44.11
03/27/2014,400,44.11,44.23,44.04,44.23
03/27/2014,500,44.20,44.23,44.14,44.18
03/27/2014,600,44.18,44.21,44.15,44.17
03/27/2014,700,44.17,44.23,44.17,44.21
03/27/2014,800,44.22,44.33,44.19,44.20
03/27/2014,900,44.21,44.44,44.21,44.24
03/27/2014,1000,44.25,44.27,44.17,44.21
03/27/2014,1100,44.22,44.30,44.12,44.19
03/27/2014,1200,44.22,44.24,43.98,44.02
03/27/2014,1300,44.02,44.18,44.00,44.13
03/27/2014,1400,44.12,44.17,44.08,44.13
03/27/2014,1500,44.13,44.17,44.04,44.06
03/27/2014,1600,44.04,44.12,43.94,44.06
03/27/2014,1700,44.07,44.08,43.77,43.90
03/27/2014,1800,43.90,44.01,43.84,43.90
03/27/2014,1900,43.90,44.02,43.85,43.88
03/27/2014,2000,43.88,43.90,43.81,43.82
03/27/2014,2020,43.82,43.89,43.74,43.78
03/28/2014,300,43.82,43.93,43.78,43.81
03/28/2014,400,43.82,43.94,43.78,43.87
03/28/2014,500,43.85,44.01,43.85,43.98
03/28/2014,600,43.96,44.02,43.95,43.99
03/28/2014,700,43.97,44.09,43.92,44.08
03/28/2014,800,44.08,44.14,44.07,44.11
03/28/2014,900,44.11,44.24,44.04,44.08
03/28/2014,1000,44.06,44.14,44.01,44.10
03/28/2014,1100,44.10,44.13,44.05,44.05
03/28/2014,1200,44.08,44.08,44.03,44.04
03/28/2014,1300,44.06,44.06,43.94,43.94
03/28/2014,1400,43.94,44.07,43.91,43.94
03/28/2014,1500,43.94,43.94,43.82,43.82
03/28/2014,1600,43.89,43.99,43.84,43.97
03/28/2014,1700,43.98,44.03,43.80,43.93
03/28/2014,1800,43.93,44.09,43.85,43.91
03/28/2014,1900,43.90,44.07,43.85,43.97
03/28/2014,2000,43.96,44.02,43.89,43.92
03/28/2014,2020,43.92,43.93,43.77,43.78
03/31/2014,300,43.80,43.96,43.72,43.95
03/31/2014,400,43.95,44.10,43.94,44.05
03/31/2014,500,44.02,44.13,43.95,44.00
03/31/2014,600,43.99,44.05,43.94,44.01
03/31/2014,700,44.00,44.04,43.99,44.01
03/31/2014,800,44.01,44.03,43.97,44.01
03/31/2014,900,43.98,43.99,43.85,43.92
03/31/2014,1000,43.92,43.95,43.86,43.86
03/31/2014,1100,43.87,43.91,43.82,43.82
03/31/2014,1200,43.82,43.88,43.82,43.88
03/31/2014,1300,43.88,43.95,43.86,43.90
03/31/2014,1400,43.90,43.99,43.89,43.95
03/31/2014,1500,43.98,43.98,43.87,43.87
03/31/2014,1600,43.85,44.01,43.83,43.87
03/31/2014,1700,43.85,43.91,43.45,43.49
03/31/2014,1800,43.49,43.67,43.21,43.51
03/31/2014,1900,43.50,43.78,43.19,43.74
03/31/2014,2000,43.75,43.80,43.62,43.75
03/31/2014,2020,43.76,43.91,43.61,43.66
04/01/2014,300,43.76,43.99,43.76,43.92
04/01/2014,400,43.93,44.04,43.71,43.97
04/01/2014,500,43.93,44.02,43.87,43.88
04/01/2014,600,43.89,43.94,43.87,43.87
04/01/2014,700,43.87,43.91,43.86,43.91
04/01/2014,800,43.91,43.96,43.87,43.94
04/01/2014,900,43.94,43.94,43.85,43.86
04/01/2014,1000,43.87,43.99,43.85,43.97
04/01/2014,1100,43.95,44.06,43.92,44.01
04/01/2014,1200,44.01,44.05,43.94,43.96
04/01/2014,1300,43.94,44.01,43.94,43.96
04/01/2014,1400,43.95,44.06,43.95,44.06
04/01/2014,1500,44.06,44.10,43.98,43.98
04/01/2014,1600,44.04,44.54,43.99,44.25
04/01/2014,1700,44.23,44.86,44.23,44.82
04/01/2014,1800,44.83,44.89,44.56,44.65
04/01/2014,1900,44.66,44.88,44.61,44.80
04/01/2014,2000,44.79,44.93,44.69,44.87
04/01/2014,2020,44.86,44.87,44.64,44.74
04/02/2014,300,44.74,45.03,44.74,44.96
04/02/2014,400,45.00,45.69,44.99,45.47
04/02/2014,500,45.47,45.47,45.16,45.35
04/02/2014,600,45.34,45.38,45.32,45.37
04/02/2014,700,45.37,45.40,45.33,45.38
04/02/2014,800,45.39,45.40,45.29,45.30
04/02/2014,900,45.29,45.34,45.21,45.31
04/02/2014,1000,45.30,45.54,45.22,45.52
04/02/2014,1100,45.51,45.66,45.50,45.64
04/02/2014,1200,45.64,45.65,45.55,45.65
04/02/2014,1300,45.65,45.67,45.61,45.62
04/02/2014,1400,45.61,45.61,45.49,45.51
04/02/2014,1500,45.50,45.50,45.32,45.33
04/02/2014,1600,45.30,45.32,45.02,45.09
04/02/2014,1700,45.09,45.18,44.88,44.92
04/02/2014,1800,44.92,44.92,44.40,44.63
04/02/2014,1900,44.62,44.95,44.61,44.69
04/02/2014,2000,44.68,44.68,44.16,44.32
04/02/2014,2020,44.32,44.36,44.15,44.15
04/03/2014,300,44.17,44.41,44.16,44.40
04/03/2014,400,44.42,44.67,44.42,44.62
04/03/2014,500,44.65,44.72,44.61,44.66
04/03/2014,600,44.66,44.69,44.64,44.64
04/03/2014,700,44.65,44.73,44.65,44.72
04/03/2014,800,44.72,44.72,44.58,44.62
04/03/2014,900,44.63,44.65,44.56,44.65
04/03/2014,1000,44.65,44.65,44.37,44.46
04/03/2014,1100,44.46,44.60,44.46,44.58
04/03/2014,1200,44.58,44.66,44.57,44.62
04/03/2014,1300,44.62,44.68,44.59,44.61
04/03/2014,1400,44.61,44.76,44.60,44.69
04/03/2014,1500,44.69,44.81,44.59,44.70
04/03/2014,1600,44.59,45.06,44.59,45.03
04/03/2014,1700,45.04,45.05,44.59,44.80
04/03/2014,1800,44.80,45.06,44.75,44.97
04/03/2014,1900,44.96,44.99,44.80,44.89
04/03/2014,2000,44.90,45.01,44.85,45.00
04/03/2014,2020,45.00,45.04,44.96,45.01
04/04/2014,300,45.02,45.12,45.00,45.02
04/04/2014,400,45.02,45.22,44.96,45.20
04/04/2014,500,45.20,45.30,45.17,45.25
04/04/2014,600,45.26,45.30,45.23,45.27
04/04/2014,700,45.27,45.32,45.27,45.32
04/04/2014,800,45.31,45.38,45.29,45.32
04/04/2014,900,45.32,45.47,45.29,45.42
04/04/2014,1000,45.42,45.49,45.33,45.44
04/04/2014,1100,45.44,45.46,45.41,45.43
04/04/2014,1200,45.41,45.44,45.37,45.43
04/04/2014,1300,45.42,45.43,45.40,45.41
04/04/2014,1400,45.41,45.43,45.38,45.38
04/04/2014,1500,45.38,45.38,45.24,45.27
04/04/2014,1600,45.19,45.25,44.92,45.24
04/04/2014,1700,45.24,45.28,45.04,45.05
04/04/2014,1800,45.05,45.22,45.00,45.02
04/04/2014,1900,45.01,45.09,44.84,44.89
04/04/2014,2000,44.89,44.93,44.75,44.84
04/04/2014,2020,44.85,45.04,44.84,44.89
04/07/2014,300,44.84,45.02,44.82,44.92
04/07/2014,400,44.90,44.96,44.90,44.94
04/07/2014,500,44.93,44.95,44.92,44.94
04/07/2014,600,44.96,44.96,44.91,44.94
04/07/2014,700,44.94,44.99,44.94,44.99
04/07/2014,800,44.98,45.13,44.94,45.13
04/07/2014,900,45.11,45.14,45.01,45.08
04/07/2014,1000,45.09,45.10,44.85,44.88
04/07/2014,1100,44.88,44.94,44.79,44.83
04/07/2014,1200,44.83,44.89,44.82,44.84
04/07/2014,1300,44.84,44.90,44.84,44.90
04/07/2014,1400,44.89,44.91,44.78,44.91
04/07/2014,1500,44.89,44.97,44.89,44.89
04/07/2014,1600,44.93,44.99,44.49,44.59
04/07/2014,1700,44.58,44.90,44.52,44.83
04/07/2014,1800,44.83,44.85,44.55,44.61
04/07/2014,1900,44.62,44.63,44.48,44.58
04/07/2014,2000,44.57,44.70,44.55,44.70
04/07/2014,2020,44.70,44.82,44.67,44.67
04/08/2014,300,44.79,44.79,44.64,44.71
04/08/2014,400,44.73,44.97,44.73,44.93
04/08/2014,500,44.92,44.96,44.87,44.89
04/08/2014,600,44.90,44.92,44.85,44.86
04/08/2014,700,44.88,44.89,44.77,44.80
04/08/2014,800,44.78,44.89,44.77,44.84
04/08/2014,900,44.85,44.90,44.83,44.87
04/08/2014,1000,44.86,44.87,44.73,44.73
04/08/2014,1100,44.74,44.74,44.62,44.62
04/08/2014,1200,44.63,44.63,44.55,44.56
04/08/2014,1300,44.57,44.59,44.45,44.46
04/08/2014,1400,44.45,44.48,44.45,44.47
04/08/2014,1500,44.47,44.54,44.45,44.53
04/08/2014,1600,44.55,44.59,44.47,44.52
04/08/2014,1700,44.52,44.65,44.48,44.51
04/08/2014,1800,44.50,44.72,44.50,44.72
04/08/2014,1900,44.73,45.19,44.72,45.16
04/08/2014,2000,45.17,45.49,45.16,45.44
04/08/2014,2020,45.44,45.57,45.36,45.42
04/09/2014,300,45.42,45.62,45.39,45.48
04/09/2014,400,45.48,45.48,45.29,45.34
04/09/2014,500,45.35,45.39,45.26,45.38
04/09/2014,600,45.39,45.45,45.32,45.44
04/09/2014,700,45.44,45.54,45.43,45.47
04/09/2014,800,45.47,45.51,45.35,45.37
04/09/2014,900,45.38,45.48,45.18,45.32
04/09/2014,1000,45.32,45.47,45.32,45.46
04/09/2014,1100,45.46,45.68,45.41,45.68
04/09/2014,1200,45.68,45.80,45.66,45.76
04/09/2014,1300,45.78,45.83,45.75,45.78
04/09/2014,1400,45.78,45.87,45.76,45.82
04/09/2014,1500,45.82,45.84,45.72,45.75
04/09/2014,1600,45.70,45.82,45.65,45.82
04/09/2014,1700,45.83,46.23,45.75,46.03
04/09/2014,1800,46.03,46.04,45.90,45.96
04/09/2014,1900,45.95,46.02,45.64,45.83
04/09/2014,2000,45.82,46.04,45.69,46.01
04/09/2014,2020,46.02,46.30,45.99,46.26
04/10/2014,300,46.23,46.23,46.03,46.03
04/10/2014,400,46.02,46.02,45.72,45.76
04/10/2014,500,45.76,45.91,45.73,45.80
04/10/2014,600,45.81,45.86,45.65,45.84
04/10/2014,700,45.84,45.87,45.79,45.80
04/10/2014,800,45.80,45.86,45.71,45.80
04/10/2014,900,45.80,45.80,45.66,45.66
04/10/2014,1000,45.66,45.87,45.64,45.87
04/10/2014,1100,45.87,45.97,45.87,45.89
04/10/2014,1200,45.89,45.98,45.89,45.95
04/10/2014,1300,45.96,46.01,45.90,45.91
04/10/2014,1400,45.89,45.94,45.77,45.87
04/10/2014,1500,45.87,45.91,45.80,45.87
04/10/2014,1600,45.93,45.94,45.75,45.85
04/10/2014,1700,45.84,45.93,45.70,45.88
04/10/2014,1800,45.87,45.88,45.40,45.65
04/10/2014,1900,45.65,45.85,45.63,45.72
04/10/2014,2000,45.71,45.93,45.67,45.91
04/10/2014,2020,45.91,45.91,45.76,45.80
04/11/2014,300,45.80,45.80,45.57,45.66
04/11/2014,400,45.66,45.67,45.29,45.31
04/11/2014,500,45.30,45.36,45.29,45.34
04/11/2014,600,45.34,45.51,45.34,45.47
04/11/2014,700,45.48,45.50,45.44,45.48
04/11/2014,800,45.48,45.51,45.34,45.38
04/11/2014,900,45.39,45.49,45.34,45.49
04/11/2014,1000,45.48,45.58,45.46,45.53
04/11/2014,1100,45.54,45.56,45.49,45.53
04/11/2014,1200,45.53,45.58,45.52,45.57
04/11/2014,1300,45.57,45.68,45.57,45.68
04/11/2014,1400,45.67,45.68,45.50,45.54
04/11/2014,1500,45.53,45.56,45.48,45.49
04/11/2014,1600,45.56,45.59,45.30,45.52
04/11/2014,1700,45.51,45.51,45.21,45.38
04/11/2014,1800,45.38,45.52,45.34,45.48
04/11/2014,1900,45.49,45.53,45.42,45.47
04/11/2014,2000,45.48,45.49,45.27,45.45
04/11/2014,2020,45.43,45.48,45.36,45.43
04/14/2014,300,45.59,45.64,45.41,45.57
04/14/2014,400,45.58,45.68,45.55,45.58
04/14/2014,500,45.58,45.64,45.58,45.63
04/14/2014,600,45.64,45.68,45.53,45.60
04/14/2014,700,45.60,45.60,45.60,45.60
04/14/2014,800,45.61,45.61,45.53,45.56
04/14/2014,900,45.57,45.58,45.52,45.57
04/14/2014,1000,45.58,45.58,45.52,45.55
04/14/2014,1100,45.56,45.57,45.52,45.52
04/14/2014,1200,45.52,45.52,45.47,45.47
04/14/2014,1300,45.47,45.47,45.41,45.42
04/14/2014,1400,45.41,45.47,45.38,45.46
04/14/2014,1500,45.46,45.54,45.44,45.49
04/14/2014,1600,45.46,45.60,45.46,45.49
04/14/2014,1700,45.48,45.50,45.38,45.47
04/14/2014,1800,45.47,45.57,45.41,45.52
04/14/2014,1900,45.52,45.53,45.40,45.46
04/14/2014,2000,45.46,45.59,45.43,45.47
04/14/2014,2020,45.48,45.62,45.47,45.60
04/15/2014,300,45.62,45.71,45.47,45.70
04/15/2014,400,45.71,45.78,45.50,45.50
04/15/2014,500,45.50,45.56,45.44,45.56
04/15/2014,600,45.57,45.60,45.52,45.54
04/15/2014,700,45.56,45.62,45.56,45.59
04/15/2014,800,45.60,45.63,45.52,45.56
04/15/2014,900,45.55,45.55,45.45,45.48
04/15/2014,1000,45.48,45.61,45.47,45.57
04/15/2014,1100,45.57,45.57,45.47,45.52
04/15/2014,1200,45.52,45.59,45.51,45.58
04/15/2014,1300,45.55,45.58,45.54,45.57
04/15/2014,1400,45.57,45.57,45.52,45.54
04/15/2014,1500,45.54,45.63,45.49,45.51
04/15/2014,1600,45.58,45.74,45.45,45.73
04/15/2014,1700,45.74,46.27,45.74,46.13
04/15/2014,1800,46.13,46.24,46.00,46.19
04/15/2014,1900,46.20,46.41,46.01,46.19
04/15/2014,2000,46.19,46.32,46.10,46.22
04/15/2014,2020,46.22,46.27,46.05,46.10
04/16/2014,300,46.13,46.13,45.95,45.98
04/16/2014,400,45.96,46.05,45.88,46.05
04/16/2014,500,46.06,46.21,46.06,46.20
04/16/2014,600,46.21,46.28,46.19,46.19
04/16/2014,700,46.21,46.21,46.19,46.21
04/16/2014,800,46.19,46.23,46.19,46.19
04/16/2014,900,46.20,46.32,46.18,46.31
04/16/2014,1000,46.32,46.32,46.29,46.29
04/16/2014,1100,46.29,46.49,46.29,46.44
04/16/2014,1200,46.43,46.56,46.34,46.53
04/16/2014,1300,46.53,46.55,46.49,46.52
04/16/2014,1400,46.52,46.57,46.50,46.56
04/16/2014,1500,46.54,46.55,46.48,46.51
04/16/2014,1600,46.50,46.56,46.43,46.50
04/16/2014,1700,46.50,46.77,46.50,46.70
04/16/2014,1800,46.71,47.00,46.70,46.97
04/16/2014,1900,46.98,47.01,46.85,46.97
04/16/2014,2000,46.97,46.98,46.84,46.89
04/16/2014,2020,46.89,47.08,46.88,47.07
04/17/2014,300,47.02,47.04,46.94,46.98
04/17/2014,400,46.95,46.96,46.78,46.89
04/17/2014,500,46.90,46.91,46.78,46.84
04/17/2014,600,46.85,46.95,46.80,46.88
04/17/2014,700,46.90,46.90,46.84,46.84
04/17/2014,800,46.84,46.86,46.83,46.85
04/17/2014,900,46.83,46.86,46.79,46.80
04/17/2014,1000,46.82,46.84,46.79,46.80
04/17/2014,1100,46.80,46.81,46.78,46.79
04/17/2014,1200,46.78,46.90,46.78,46.85
04/17/2014,1300,46.84,46.87,46.82,46.86
04/17/2014,1400,46.85,46.88,46.82,46.84
04/17/2014,1500,46.86,47.01,46.84,47.00
04/17/2014,1600,46.94,47.01,46.76,46.76
04/17/2014,1700,46.76,46.91,46.76,46.80
04/17/2014,1800,46.80,47.03,46.78,46.92
04/17/2014,1900,46.92,46.99,46.80,46.81
04/17/2014,2000,46.81,46.85,46.54,46.59
04/17/2014,2020,46.58,46.81,46.54,46.75
04/21/2014,300,46.75,47.00,46.74,46.82
04/21/2014,400,46.80,46.90,46.55,46.62
04/21/2014,500,46.63,46.71,46.59,46.70
04/21/2014,600,46.69,46.70,46.58,46.59
04/21/2014,700,46.61,46.64,46.56,46.60
04/21/2014,800,46.62,46.62,46.44,46.44
04/21/2014,900,46.44,46.50,46.37,46.38
04/21/2014,1000,46.37,46.43,46.36,46.42
04/21/2014,1100,46.44,46.49,46.39,46.41
04/21/2014,1200,46.39,46.50,46.39,46.45
04/21/2014,1300,46.45,46.45,46.40,46.41
04/21/2014,1400,46.41,46.41,46.38,46.40
04/21/2014,1500,46.39,46.40,46.36,46.36
04/21/2014,1600,46.37,46.47,46.14,46.47
04/21/2014,1700,46.47,46.52,45.99,46.14
04/21/2014,1800,46.13,46.18,45.99,46.08
04/21/2014,1900,46.09,46.28,46.08,46.17
04/21/2014,2000,46.16,46.32,46.12,46.30
04/21/2014,2020,46.31,46.40,46.23,46.40
04/22/2014,300,46.41,46.49,46.30,46.40
04/22/2014,400,46.43,46.52,46.31,46.49
04/22/2014,500,46.49,46.52,46.49,46.49
04/22/2014,600,46.49,46.51,46.48,46.51
04/22/2014,700,46.53,46.53,46.50,46.51
04/22/2014,800,46.52,46.52,46.50,46.51
04/22/2014,900,46.51,46.57,46.49,46.53
04/22/2014,1000,46.54,46.55,46.48,46.50
04/22/2014,1100,46.48,46.48,46.36,46.44
04/22/2014,1200,46.47,46.53,46.47,46.51
04/22/2014,1300,46.50,46.64,46.50,46.63
04/22/2014,1400,46.62,46.66,46.61,46.63
04/22/2014,1500,46.62,46.62,46.50,46.54
04/22/2014,1600,46.54,46.60,46.38,46.38
04/22/2014,1700,46.39,46.43,46.10,46.13
04/22/2014,1800,46.13,46.20,46.00,46.08
04/22/2014,1900,46.07,46.13,46.03,46.07
04/22/2014,2000,46.06,46.15,46.00,46.10
04/22/2014,2020,46.08,46.23,46.01,46.12
04/23/2014,300,46.09,46.19,46.09,46.19
04/23/2014,400,46.19,46.28,46.15,46.18
04/23/2014,500,46.10,46.10,45.99,45.99
04/23/2014,600,45.99,46.01,45.85,45.87
04/23/2014,700,45.86,45.86,45.85,45.86
04/23/2014,800,45.85,45.87,45.76,45.78
04/23/2014,900,45.77,45.87,45.75,45.85
04/23/2014,1000,45.85,45.86,45.82,45.82
04/23/2014,1100,45.78,45.84,45.75,45.81
04/23/2014,1200,45.83,45.90,45.79,45.89
04/23/2014,1300,45.89,46.01,45.89,46.01
04/23/2014,1400,45.99,46.00,45.93,45.96
04/23/2014,1500,45.96,45.99,45.85,45.85
04/23/2014,1600,45.85,46.00,45.79,45.80
04/23/2014,1700,45.80,45.89,45.68,45.81
04/23/2014,1800,45.83,45.93,45.79,45.89
04/23/2014,1900,45.91,45.94,45.82,45.86
04/23/2014,2000,45.85,45.91,45.74,45.80
04/23/2014,2020,45.80,45.89,45.71,45.78
04/24/2014,300,45.78,45.83,45.76,45.79
04/24/2014,400,45.79,45.79,45.62,45.65
04/24/2014,500,45.65,45.74,45.65,45.71
04/24/2014,600,45.67,45.75,45.67,45.67
04/24/2014,700,45.65,45.68,45.65,45.68
04/24/2014,800,45.66,45.66,45.62,45.63
04/24/2014,900,45.65,45.71,45.64,45.69
04/24/2014,1000,45.67,45.77,45.63,45.63
04/24/2014,1100,45.65,45.65,45.52,45.58
04/24/2014,1200,45.56,45.62,45.56,45.61
04/24/2014,1300,45.63,45.67,45.61,45.62
04/24/2014,1400,45.59,45.68,45.57,45.68
04/24/2014,1500,45.68,45.82,45.67,45.76
04/24/2014,1600,45.76,45.78,45.56,45.68
04/24/2014,1700,45.72,45.79,45.64,45.70
04/24/2014,1800,45.71,45.81,45.64,45.74
04/24/2014,1900,45.72,45.96,45.71,45.82
04/24/2014,2000,45.81,45.92,45.76,45.86
04/24/2014,2020,45.85,45.97,45.82,45.95
04/25/2014,300,45.93,46.10,45.93,45.93
04/25/2014,400,45.93,45.96,45.84,45.92
04/25/2014,500,45.94,46.01,45.94,46.00
04/25/2014,600,46.04,46.09,45.96,45.96
04/25/2014,700,45.97,46.02,45.97,46.02
04/25/2014,800,46.02,46.13,46.02,46.02
04/25/2014,900,46.04,46.04,45.93,45.94
04/25/2014,1000,45.93,45.93,45.91,45.91
04/25/2014,1100,45.92,46.09,45.92,46.08
04/25/2014,1200,46.09,46.14,46.03,46.09
04/25/2014,1300,46.08,46.15,46.02,46.15
04/25/2014,1400,46.15,46.16,46.09,46.09
04/25/2014,1500,46.14,46.20,46.09,46.11
04/25/2014,1600,46.19,46.24,46.03,46.10
04/25/2014,1700,46.09,46.29,46.05,46.14
04/25/2014,1800,46.15,46.22,46.05,46.09
04/25/2014,1900,46.09,46.13,46.03,46.13
04/25/2014,2000,46.12,46.19,46.09,46.14
04/25/2014,2020,46.12,46.35,46.01,46.31
04/28/2014,300,46.26,46.76,46.07,46.47
04/28/2014,400,46.45,46.76,46.42,46.51
04/28/2014,500,46.52,46.55,46.44,46.47
04/28/2014,600,46.47,46.49,46.39,46.41
04/28/2014,700,46.40,46.42,46.40,46.40
04/28/2014,800,46.42,46.43,46.32,46.34
04/28/2014,900,46.34,46.40,46.32,46.39
04/28/2014,1000,46.38,46.41,46.33,46.38
04/28/2014,1100,46.37,46.56,46.36,46.51
04/28/2014,1200,46.51,46.51,46.47,46.49
04/28/2014,1300,46.49,46.54,46.43,46.51
04/28/2014,1400,46.48,46.48,46.34,46.36
04/28/2014,1500,46.36,46.46,46.31,46.33
04/28/2014,1600,46.35,46.49,46.31,46.38
04/28/2014,1700,46.37,46.47,46.18,46.19
04/28/2014,1800,46.19,46.19,45.92,46.02
04/28/2014,1900,46.02,46.14,45.93,45.98
04/28/2014,2000,45.98,46.08,45.93,45.99
04/28/2014,2020,45.98,46.01,45.85,45.94
04/29/2014,300,45.89,46.01,45.76,45.87
04/29/2014,400,45.88,45.98,45.88,45.93
04/29/2014,500,45.92,45.93,45.80,45.87
04/29/2014,600,45.86,45.86,45.79,45.84
04/29/2014,700,45.84,45.86,45.80,45.84
04/29/2014,800,45.82,45.83,45.76,45.77
04/29/2014,900,45.76,45.97,45.76,45.96
04/29/2014,1000,45.96,46.03,45.94,46.01
04/29/2014,1100,46.01,46.16,45.99,46.12
04/29/2014,1200,46.11,46.14,46.03,46.03
04/29/2014,1300,46.03,46.03,45.94,45.96
04/29/2014,1400,45.97,45.98,45.94,45.96
04/29/2014,1500,45.97,46.01,45.96,46.01
04/29/2014,1600,46.02,46.13,46.00,46.09
04/29/2014,1700,46.09,46.15,46.01,46.11
04/29/2014,1800,46.11,46.21,46.06,46.09
04/29/2014,1900,46.10,46.15,46.06,46.08
04/29/2014,2000,46.08,46.17,46.00,46.07
04/29/2014,2020,46.07,46.11,46.00,46.04
04/30/2014,300,46.02,46.11,46.01,46.03
04/30/2014,400,46.01,46.02,45.95,45.95
04/30/2014,500,45.95,45.98,45.90,45.90
04/30/2014,600,45.90,45.95,45.90,45.95
04/30/2014,700,45.93,45.96,45.92,45.93
04/30/2014,800,45.92,45.92,45.82,45.85
04/30/2014,900,45.84,45.89,45.82,45.87
04/30/2014,1000,45.86,45.90,45.86,45.87
04/30/2014,1100,45.88,45.91,45.86,45.88
04/30/2014,1200,45.87,45.87,45.81,45.83
04/30/2014,1300,45.83,45.83,45.80,45.81
04/30/2014,1400,45.81,45.88,45.79,45.86
04/30/2014,1500,45.85,45.92,45.82,45.84
04/30/2014,1600,45.84,45.85,45.43,45.49
04/30/2014,1700,45.48,45.53,45.19,45.29
04/30/2014,1800,45.29,45.34,45.24,45.26
04/30/2014,1900,45.26,45.28,45.16,45.20
04/30/2014,2000,45.19,45.19,44.92,45.12
04/30/2014,2020,45.11,45.32,45.06,45.31
05/01/2014,300,45.22,45.27,44.94,44.94
05/01/2014,400,44.95,45.02,44.94,44.94
05/01/2014,500,44.94,44.97,44.94,44.97
05/01/2014,600,44.98,45.02,44.96,45.01
05/01/2014,700,45.02,45.05,44.96,44.99
05/01/2014,800,44.97,45.06,44.97,45.04
05/01/2014,900,45.04,45.12,45.01,45.11
05/01/2014,1000,45.10,45.25,45.09,45.25
05/01/2014,1100,45.24,45.26,45.04,45.08
05/01/2014,1200,45.07,45.09,45.02,45.04
05/01/2014,1300,45.05,45.07,45.02,45.06
05/01/2014,1400,45.06,45.14,45.04,45.11
05/01/2014,1500,45.10,45.16,45.02,45.04
05/01/2014,1600,45.04,45.10,44.70,44.82
05/01/2014,1700,44.82,44.83,44.62,44.64
05/01/2014,1800,44.64,44.80,44.63,44.73
05/01/2014,1900,44.73,44.75,44.54,44.61
05/01/2014,2000,44.61,44.66,44.23,44.34
05/01/2014,2020,44.34,44.40,44.21,44.21
05/02/2014,300,44.31,44.35,44.14,44.14
05/02/2014,400,44.14,44.16,43.98,44.05
05/02/2014,500,44.06,44.13,44.03,44.13
05/02/2014,600,44.13,44.27,44.10,44.25
05/02/2014,700,44.26,44.26,44.23,44.23
05/02/2014,800,44.24,44.27,44.24,44.24
05/02/2014,900,44.26,44.27,44.24,44.25
05/02/2014,1000,44.27,44.52,44.23,44.51
05/02/2014,1100,44.51,44.63,44.50,44.57
05/02/2014,1200,44.60,44.70,44.56,44.67
05/02/2014,1300,44.67,44.80,44.65,44.71
05/02/2014,1400,44.71,44.74,44.67,44.68
05/02/2014,1500,44.68,44.74,44.66,44.74
05/02/2014,1600,44.73,44.77,44.42,44.55
05/02/2014,1700,44.54,44.64,44.45,44.48
05/02/2014,1800,44.49,44.56,44.43,44.52
05/02/2014,1900,44.52,44.64,44.49,44.55
05/02/2014,2000,44.55,44.76,44.52,44.67
05/02/2014,2020,44.67,44.69,44.55,44.59
05/05/2014,300,44.99,44.99,44.56,44.77
05/05/2014,400,44.78,44.98,44.78,44.88
05/05/2014,500,44.89,44.93,44.89,44.92
05/05/2014,600,44.91,44.92,44.78,44.82
05/05/2014,700,44.82,44.93,44.82,44.88
05/05/2014,800,44.87,44.92,44.84,44.85
05/05/2014,900,44.86,44.86,44.78,44.82
05/05/2014,1000,44.80,44.82,44.73,44.75
05/05/2014,1100,44.76,44.79,44.72,44.73
05/05/2014,1200,44.72,44.73,44.65,44.67
05/05/2014,1300,44.66,44.69,44.63,44.65
05/05/2014,1400,44.64,44.65,44.61,44.61
05/05/2014,1500,44.61,44.66,44.61,44.66
05/05/2014,1600,44.61,44.66,44.36,44.41
05/05/2014,1700,44.41,44.42,44.18,44.31
05/05/2014,1800,44.32,44.42,44.27,44.34
05/05/2014,1900,44.35,44.39,44.25,44.25
05/05/2014,2000,44.25,44.32,44.24,44.24
05/05/2014,2020,44.24,44.32,44.24,44.26
05/06/2014,300,44.27,44.30,44.18,44.28
05/06/2014,400,44.29,44.59,44.28,44.50
05/06/2014,500,44.49,44.55,44.45,44.48
05/06/2014,600,44.49,44.54,44.47,44.50
05/06/2014,700,44.49,44.51,44.47,44.51
05/06/2014,800,44.51,44.51,44.45,44.45
05/06/2014,900,44.46,44.49,44.41,44.42
05/06/2014,1000,44.41,44.48,44.38,44.41
05/06/2014,1100,44.42,44.46,44.33,44.33
05/06/2014,1200,44.33,44.41,44.28,44.34
05/06/2014,1300,44.36,44.38,44.19,44.24
05/06/2014,1400,44.25,44.41,44.25,44.34
05/06/2014,1500,44.36,44.37,44.23,44.24
05/06/2014,1600,44.30,44.54,44.21,44.49
05/06/2014,1700,44.48,44.48,44.21,44.26
05/06/2014,1800,44.27,44.44,44.21,44.41
05/06/2014,1900,44.41,44.46,44.27,44.38
05/06/2014,2000,44.38,44.41,44.19,44.20
05/06/2014,2020,44.21,44.29,44.18,44.19
05/07/2014,300,44.19,44.22,44.17,44.17
05/07/2014,400,44.17,44.34,44.17,44.32
05/07/2014,500,44.31,44.37,44.26,44.33
05/07/2014,600,44.31,44.33,44.18,44.22
05/07/2014,700,44.20,44.23,44.20,44.22
05/07/2014,800,44.22,44.23,44.17,44.17
05/07/2014,900,44.18,44.23,44.18,44.20
05/07/2014,1000,44.20,44.21,44.18,44.19
05/07/2014,1100,44.20,44.21,44.18,44.21
05/07/2014,1200,44.21,44.29,44.21,44.25
05/07/2014,1300,44.25,44.36,44.25,44.32
05/07/2014,1400,44.32,44.46,44.32,44.46
05/07/2014,1500,44.45,44.49,44.37,44.46
05/07/2014,1600,44.38,44.43,44.26,44.26
05/07/2014,1700,44.26,44.31,43.82,43.95
05/07/2014,1800,43.95,44.09,43.88,44.03
05/07/2014,1900,44.02,44.09,43.96,43.98
05/07/2014,2000,43.98,44.05,43.96,44.04
05/07/2014,2020,44.04,44.06,43.93,43.93
05/08/2014,300,44.01,44.12,43.99,44.11
05/08/2014,400,44.12,44.15,43.89,43.96
05/08/2014,500,43.97,44.15,43.96,44.08
05/08/2014,600,44.09,44.16,44.08,44.12
05/08/2014,700,44.11,44.14,44.03,44.05
05/08/2014,800,44.05,44.10,44.02,44.03
05/08/2014,900,44.06,44.15,44.02,44.14
05/08/2014,1000,44.15,44.17,44.11,44.13
05/08/2014,1100,44.13,44.15,44.07,44.11
05/08/2014,1200,44.11,44.21,44.08,44.19
05/08/2014,1300,44.19,44.19,44.10,44.13
05/08/2014,1400,44.09,44.13,44.08,44.11
05/08/2014,1500,44.13,44.13,44.05,44.05
05/08/2014,1600,44.06,44.21,44.04,44.18
05/08/2014,1700,44.18,44.31,44.04,44.04
05/08/2014,1800,44.05,44.22,44.04,44.20
05/08/2014,1900,44.20,44.26,44.10,44.18
05/08/2014,2000,44.18,44.20,44.10,44.16
05/08/2014,2020,44.16,44.26,44.14,44.23
05/09/2014,300,44.17,44.23,44.17,44.19
05/09/2014,400,44.18,44.26,44.14,44.25
05/09/2014,500,44.25,44.30,44.24,44.29
05/09/2014,600,44.29,44.41,44.29,44.33
05/09/2014,700,44.34,44.35,44.32,44.33
05/09/2014,800,44.33,44.41,44.30,44.40
05/09/2014,900,44.39,44.42,44.38,44.41
05/09/2014,1000,44.40,44.49,44.34,44.46
05/09/2014,1100,44.49,44.55,44.47,44.54
05/09/2014,1200,44.53,44.54,44.48,44.52
05/09/2014,1300,44.51,44.53,44.46,44.47
05/09/2014,1400,44.48,44.53,44.45,44.51
05/09/2014,1500,44.52,44.56,44.47,44.50
05/09/2014,1600,44.43,44.57,44.42,44.42
05/09/2014,1700,44.42,44.53,44.38,44.43
05/09/2014,1800,44.43,44.47,44.30,44.33
05/09/2014,1900,44.32,44.57,44.01,44.25
05/09/2014,2000,44.24,44.41,44.18,44.36
05/09/2014,2020,44.35,44.41,44.26,44.27
05/12/2014,300,44.29,44.44,44.24,44.43
05/12/2014,400,44.44,44.47,44.24,44.27
05/12/2014,500,44.27,44.28,44.22,44.26
05/12/2014,600,44.27,44.31,44.26,44.27
05/12/2014,700,44.26,44.26,44.22,44.23
05/12/2014,800,44.23,44.23,44.16,44.18
05/12/2014,900,44.19,44.23,44.17,44.21
05/12/2014,1000,44.20,44.25,44.16,44.25
05/12/2014,1100,44.25,44.30,44.23,44.26
05/12/2014,1200,44.25,44.40,44.25,44.35
05/12/2014,1300,44.36,44.76,44.36,44.71
05/12/2014,1400,44.72,44.87,44.68,44.85
05/12/2014,1500,44.85,44.89,44.73,44.75
05/12/2014,1600,44.79,44.81,44.32,44.34
05/12/2014,1700,44.34,44.39,44.13,44.18
05/12/2014,1800,44.19,44.46,44.17,44.34
05/12/2014,1900,44.35,44.39,44.23,44.28
05/12/2014,2000,44.28,44.29,44.19,44.26
05/12/2014,2020,44.26,44.32,44.02,44.03
05/13/2014,300,44.09,44.13,44.03,44.10
05/13/2014,400,44.11,44.24,44.08,44.24
05/13/2014,500,44.23,44.28,44.22,44.28
05/13/2014,600,44.28,44.39,44.21,44.37
05/13/2014,700,44.37,44.38,44.29,44.29
05/13/2014,800,44.31,44.43,44.28,44.42
05/13/2014,900,44.42,44.45,44.31,44.37
05/13/2014,1000,44.37,44.42,44.29,44.38
05/13/2014,1100,44.37,44.41,44.27,44.41
05/13/2014,1200,44.40,44.56,44.38,44.55
05/13/2014,1300,44.56,44.58,44.40,44.43
05/13/2014,1400,44.41,44.47,44.35,44.40
05/13/2014,1500,44.39,44.46,44.34,44.39
05/13/2014,1600,44.34,44.51,44.32,44.50
05/13/2014,1700,44.50,44.61,44.42,44.44
05/13/2014,1800,44.44,44.51,44.34,44.41
05/13/2014,1900,44.41,44.51,44.36,44.37
05/13/2014,2000,44.36,44.51,44.34,44.41
05/13/2014,2020,44.41,44.42,44.28,44.34
05/14/2014,300,44.37,44.55,44.37,44.55
05/14/2014,400,44.53,44.65,44.51,44.59
05/14/2014,500,44.59,44.67,44.57,44.66
05/14/2014,600,44.66,44.69,44.64,44.66
05/14/2014,700,44.68,44.68,44.64,44.65
05/14/2014,800,44.65,44.66,44.58,44.59
05/14/2014,900,44.59,44.62,44.52,44.58
05/14/2014,1000,44.58,44.68,44.52,44.67
05/14/2014,1100,44.67,44.79,44.67,44.75
05/14/2014,1200,44.76,44.90,44.76,44.80
05/14/2014,1300,44.79,44.79,44.62,44.65
05/14/2014,1400,44.65,44.67,44.56,44.66
05/14/2014,1500,44.64,44.74,44.64,44.71
05/14/2014,1600,44.67,44.81,44.66,44.76
05/14/2014,1700,44.75,44.79,44.51,44.71
05/14/2014,1800,44.70,44.71,44.47,44.50
05/14/2014,1900,44.50,44.56,44.43,44.50
05/14/2014,2000,44.49,44.56,44.42,44.47
05/14/2014,2020,44.48,44.58,44.34,44.43
05/15/2014,300,44.49,44.58,44.44,44.58
05/15/2014,400,44.57,44.68,44.55,44.66
05/15/2014,500,44.65,44.65,44.59,44.61
05/15/2014,600,44.63,44.66,44.62,44.63
05/15/2014,700,44.63,44.63,44.62,44.63
05/15/2014,800,44.63,44.63,44.50,44.53
05/15/2014,900,44.53,44.55,44.50,44.54
05/15/2014,1000,44.53,44.59,44.53,44.56
05/15/2014,1100,44.55,44.57,44.53,44.54
05/15/2014,1200,44.53,44.69,44.53,44.64
05/15/2014,1300,44.65,44.65,44.51,44.56
05/15/2014,1400,44.55,44.66,44.55,44.65
05/15/2014,1500,44.64,44.64,44.49,44.53
05/15/2014,1600,44.53,44.55,44.30,44.34
05/15/2014,1700,44.33,44.40,44.18,44.19
05/15/2014,1800,44.18,44.20,44.06,44.16
05/15/2014,1900,44.14,44.33,43.99,44.08
05/15/2014,2000,44.08,44.26,44.04,44.21
05/15/2014,2020,44.21,44.27,44.11,44.18
05/16/2014,300,44.16,44.30,44.13,44.30
05/16/2014,400,44.29,44.40,44.20,44.26
05/16/2014,500,44.25,44.29,44.18,44.29
05/16/2014,600,44.29,44.29,44.20,44.23
05/16/2014,700,44.23,44.23,44.16,44.21
05/16/2014,800,44.20,44.21,44.17,44.19
05/16/2014,900,44.20,44.21,44.16,44.19
05/16/2014,1000,44.20,44.22,44.19,44.22
05/16/2014,1100,44.21,44.24,44.18,44.18
05/16/2014,1200,44.20,44.23,44.16,44.22
05/16/2014,1300,44.21,44.21,44.17,44.20
05/16/2014,1400,44.20,44.20,44.09,44.09
05/16/2014,1500,44.08,44.10,44.02,44.04
05/16/2014,1600,44.02,44.18,43.86,44.13
05/16/2014,1700,44.13,44.15,43.89,43.94
05/16/2014,1800,43.94,44.02,43.90,43.91
05/16/2014,1900,43.92,43.96,43.76,43.83
05/16/2014,2000,43.84,43.89,43.76,43.84
05/16/2014,2020,43.83,43.90,43.80,43.82
05/19/2014,300,43.86,43.86,43.74,43.81
05/19/2014,400,43.83,43.90,43.76,43.76
05/19/2014,500,43.76,43.84,43.70,43.84
05/19/2014,600,43.81,43.85,43.80,43.81
05/19/2014,700,43.81,43.81,43.80,43.80
05/19/2014,800,43.82,43.83,43.72,43.75
05/19/2014,900,43.74,43.80,43.73,43.79
05/19/2014,1000,43.78,43.85,43.78,43.83
05/19/2014,1100,43.83,43.85,43.77,43.79
05/19/2014,1200,43.79,43.83,43.70,43.71
05/19/2014,1300,43.70,43.74,43.69,43.69
05/19/2014,1400,43.69,43.75,43.69,43.74
05/19/2014,1500,43.75,43.77,43.70,43.72
05/19/2014,1600,43.71,43.80,43.66,43.73
05/19/2014,1700,43.73,43.74,43.50,43.55
05/19/2014,1800,43.55,43.67,43.42,43.61
05/19/2014,1900,43.61,43.72,43.50,43.63
05/19/2014,2000,43.63,43.69,43.51,43.52
05/19/2014,2020,43.52,43.60,43.45,43.57
05/20/2014,300,43.53,43.67,43.53,43.65
05/20/2014,400,43.64,43.73,43.59,43.60
05/20/2014,500,43.60,43.64,43.56,43.57
05/20/2014,600,43.57,43.58,43.54,43.57
05/20/2014,700,43.56,43.56,43.49,43.50
05/20/2014,800,43.51,43.51,43.48,43.48
05/20/2014,900,43.48,43.48,43.41,43.46
05/20/2014,1000,43.46,43.50,43.44,43.45
05/20/2014,1100,43.44,43.45,43.38,43.40
05/20/2014,1200,43.41,43.45,43.36,43.40
05/20/2014,1300,43.40,43.41,43.39,43.39
05/20/2014,1400,43.39,43.41,43.39,43.39
05/20/2014,1500,43.39,43.42,43.39,43.40
05/20/2014,1600,43.42,43.44,43.36,43.44
05/20/2014,1700,43.44,43.45,43.04,43.15
05/20/2014,1800,43.15,43.26,43.11,43.18
05/20/2014,1900,43.18,43.31,43.16,43.30
05/20/2014,2000,43.31,43.31,43.21,43.25
05/20/2014,2020,43.25,43.36,43.12,43.12
05/21/2014,300,43.18,43.27,43.12,43.12
05/21/2014,400,43.13,43.21,43.12,43.21
05/21/2014,500,43.21,43.24,43.19,43.23
05/21/2014,600,43.24,43.25,43.21,43.23
05/21/2014,700,43.23,43.23,43.20,43.20
05/21/2014,800,43.20,43.25,43.20,43.22
05/21/2014,900,43.23,43.27,43.22,43.23
05/21/2014,1000,43.23,43.30,43.22,43.30
05/21/2014,1100,43.29,43.30,43.23,43.23
05/21/2014,1200,43.23,43.27,43.15,43.17
05/21/2014,1300,43.16,43.20,43.10,43.10
05/21/2014,1400,43.10,43.12,43.05,43.07
05/21/2014,1500,43.08,43.12,43.08,43.09
05/21/2014,1600,43.09,43.15,43.00,43.12
05/21/2014,1700,43.12,43.31,43.09,43.28
05/21/2014,1800,43.27,43.50,43.26,43.48
05/21/2014,1900,43.48,43.59,43.43,43.54
05/21/2014,2000,43.54,43.59,43.43,43.45
05/21/2014,2020,43.46,43.60,43.44,43.58
05/22/2014,300,43.57,43.59,43.50,43.52
05/22/2014,400,43.50,43.57,43.47,43.51
05/22/2014,500,43.51,43.59,43.48,43.58
05/22/2014,600,43.58,43.61,43.56,43.60
05/22/2014,700,43.61,43.65,43.60,43.63
05/22/2014,800,43.63,43.70,43.62,43.68
05/22/2014,900,43.68,43.80,43.65,43.76
05/22/2014,1000,43.78,43.86,43.78,43.84
05/22/2014,1100,43.83,43.90,43.81,43.88
05/22/2014,1200,43.88,43.90,43.83,43.90
05/22/2014,1300,43.90,44.10,43.90,44.08
05/22/2014,1400,44.08,44.08,43.95,44.01
05/22/2014,1500,44.00,44.50,43.98,44.25
05/22/2014,1600,44.26,44.31,44.00,44.03
05/22/2014,1700,44.02,44.24,43.94,44.23
05/22/2014,1800,44.23,44.36,44.23,44.32
05/22/2014,1900,44.31,44.50,44.17,44.19
05/22/2014,2000,44.19,44.32,44.01,44.12
05/22/2014,2020,44.11,44.14,43.89,43.89
05/23/2014,300,44.01,44.03,43.87,43.96
05/23/2014,400,43.93,44.14,43.85,43.95
05/23/2014,500,43.97,43.98,43.95,43.96
05/23/2014,600,43.95,43.98,43.92,43.98
05/23/2014,700,43.99,44.00,43.98,43.98
05/23/2014,800,43.99,43.99,43.88,43.89
05/23/2014,900,43.89,43.98,43.89,43.96
05/23/2014,1000,43.98,44.24,43.98,44.24
05/23/2014,1100,44.22,44.26,44.19,44.19
05/23/2014,1200,44.18,44.21,44.13,44.20
05/23/2014,1300,44.21,44.21,44.09,44.10
05/23/2014,1400,44.11,44.12,44.02,44.08
05/23/2014,1500,44.08,44.12,44.05,44.11
05/23/2014,1600,44.07,44.15,43.95,43.95
05/23/2014,1700,43.95,43.98,43.73,43.74
05/23/2014,1800,43.75,43.88,43.74,43.81
05/23/2014,1900,43.81,43.85,43.68,43.70
05/23/2014,2000,43.70,43.81,43.66,43.78
05/23/2014,2020,43.76,43.81,43.26,43.41
05/27/2014,300,43.49,43.49,43.29,43.37
05/27/2014,400,43.37,43.46,43.19,43.45
05/27/2014,500,43.45,43.47,43.26,43.28
05/27/2014,600,43.26,43.29,43.16,43.16
05/27/2014,700,43.16,43.24,43.16,43.24
05/27/2014,800,43.20,43.24,43.15,43.22
05/27/2014,900,43.20,43.39,43.20,43.30
05/27/2014,1000,43.30,43.49,43.30,43.44
05/27/2014,1100,43.41,43.56,43.41,43.47
05/27/2014,1200,43.49,43.53,43.39,43.41
05/27/2014,1300,43.41,43.47,43.38,43.45
05/27/2014,1400,43.46,43.47,43.33,43.36
05/27/2014,1500,43.37,43.54,43.34,43.42
05/27/2014,1600,43.42,43.48,43.33,43.35
05/27/2014,1700,43.36,43.38,43.17,43.23
05/27/2014,1800,43.23,43.26,43.17,43.19
05/27/2014,1900,43.19,43.29,43.13,43.26
05/27/2014,2000,43.27,43.27,43.13,43.13
05/27/2014,2020,43.12,43.17,43.01,43.06
05/28/2014,300,43.11,43.11,43.03,43.10
05/28/2014,400,43.11,43.25,43.11,43.23
05/28/2014,500,43.23,43.31,43.21,43.29
05/28/2014,600,43.31,43.33,43.28,43.30
05/28/2014,700,43.30,43.32,43.29,43.29
05/28/2014,800,43.30,43.31,43.25,43.27
05/28/2014,900,43.28,43.42,43.26,43.37
05/28/2014,1000,43.37,43.44,43.37,43.42
05/28/2014,1100,43.43,43.43,43.35,43.37
05/28/2014,1200,43.35,43.40,43.34,43.38
05/28/2014,1300,43.38,43.38,43.31,43.32
05/28/2014,1400,43.31,43.32,43.15,43.18
05/28/2014,1500,43.19,43.25,43.15,43.21
05/28/2014,1600,43.17,43.17,42.91,42.91
05/28/2014,1700,42.91,42.93,42.77,42.79
05/28/2014,1800,42.79,42.87,42.63,42.63
05/28/2014,1900,42.62,42.78,42.61,42.69
05/28/2014,2000,42.70,42.78,42.65,42.70
05/28/2014,2020,42.70,42.81,42.64,42.80
05/29/2014,300,42.77,43.01,42.77,42.99
05/29/2014,400,42.99,43.06,42.97,43.02
05/29/2014,500,43.01,43.03,43.00,43.02
05/29/2014,600,43.02,43.07,43.02,43.05
05/29/2014,700,43.05,43.06,42.99,43.01
05/29/2014,800,42.99,43.03,42.96,43.00
05/29/2014,900,43.00,43.05,42.96,43.01
05/29/2014,1000,43.02,43.04,42.83,42.86
05/29/2014,1100,42.84,42.95,42.84,42.92
05/29/2014,1200,42.93,42.95,42.88,42.88
05/29/2014,1300,42.88,42.89,42.85,42.85
05/29/2014,1400,42.86,42.88,42.77,42.81
05/29/2014,1500,42.80,42.81,42.73,42.74
05/29/2014,1600,42.74,42.80,42.64,42.65
05/29/2014,1700,42.65,42.68,42.53,42.53
05/29/2014,1800,42.53,42.61,42.44,42.52
05/29/2014,1900,42.51,42.55,42.41,42.44
05/29/2014,2000,42.44,42.50,42.39,42.45
05/29/2014,2020,42.45,42.56,42.45,42.54
05/30/2014,300,42.59,42.62,42.48,42.61
05/30/2014,400,42.61,42.66,42.55,42.57
05/30/2014,500,42.56,42.58,42.51,42.53
05/30/2014,600,42.52,42.58,42.52,42.58
05/30/2014,700,42.58,42.62,42.57,42.62
05/30/2014,800,42.62,42.66,42.57,42.57
05/30/2014,900,42.58,42.59,42.56,42.57
05/30/2014,1000,42.57,42.57,42.51,42.51
05/30/2014,1100,42.51,42.51,42.48,42.50
05/30/2014,1200,42.49,42.49,42.29,42.29
05/30/2014,1300,42.30,42.38,42.25,42.27
05/30/2014,1400,42.29,42.34,42.24,42.28
05/30/2014,1500,42.29,42.34,42.23,42.27
05/30/2014,1600,42.32,42.32,42.17,42.26
05/30/2014,1700,42.26,42.27,42.06,42.16
05/30/2014,1800,42.16,42.19,42.03,42.05
05/30/2014,1900,42.05,42.10,41.91,41.91
05/30/2014,2000,41.92,42.03,41.85,41.97
05/30/2014,2020,41.97,42.00,41.47,41.56
06/02/2014,300,41.70,41.71,41.56,41.62
06/02/2014,400,41.62,41.67,41.59,41.61
06/02/2014,500,41.60,41.64,41.59,41.64
06/02/2014,600,41.65,41.66,41.61,41.62
06/02/2014,700,41.62,41.62,41.51,41.55
06/02/2014,800,41.55,41.55,41.47,41.54
06/02/2014,900,41.55,41.62,41.55,41.58
06/02/2014,1000,41.57,41.71,41.51,41.61
06/02/2014,1100,41.60,41.63,41.45,41.55
06/02/2014,1200,41.55,41.58,41.52,41.58
06/02/2014,1300,41.58,41.62,41.50,41.51
06/02/2014,1400,41.51,41.56,41.51,41.52
06/02/2014,1500,41.52,41.61,41.51,41.61
06/02/2014,1600,41.61,41.73,41.52,41.56
06/02/2014,1700,41.55,41.60,41.25,41.39
06/02/2014,1800,41.40,41.51,41.33,41.50
06/02/2014,1900,41.50,41.93,41.50,41.63
06/02/2014,2000,41.63,41.64,41.52,41.60
06/02/2014,2020,41.59,41.59,41.37,41.39
06/03/2014,300,41.48,41.51,41.39,41.42
06/03/2014,400,41.42,41.56,41.39,41.40
06/03/2014,500,41.38,41.42,41.36,41.42
06/03/2014,600,41.42,41.47,41.42,41.44
06/03/2014,700,41.47,41.48,41.44,41.46
06/03/2014,800,41.47,41.49,41.46,41.47
06/03/2014,900,41.50,41.54,41.34,41.35
06/03/2014,1000,41.36,41.44,41.15,41.21
06/03/2014,1100,41.21,41.24,41.15,41.23
06/03/2014,1200,41.23,41.24,41.11,41.15
06/03/2014,1300,41.13,41.20,41.10,41.15
06/03/2014,1400,41.15,41.20,41.11,41.18
06/03/2014,1500,41.19,41.26,41.19,41.26
06/03/2014,1600,41.24,41.29,41.06,41.09
06/03/2014,1700,41.09,41.10,40.87,40.87
06/03/2014,1800,40.88,41.10,40.87,41.08
06/03/2014,1900,41.08,41.10,40.96,41.07
06/03/2014,2000,41.07,41.32,41.00,41.28
06/03/2014,2020,41.28,41.51,41.23,41.50
06/04/2014,300,41.46,41.48,41.30,41.43
06/04/2014,400,41.42,41.46,41.38,41.45
06/04/2014,500,41.46,41.49,41.45,41.45
06/04/2014,600,41.46,41.47,41.39,41.45
06/04/2014,700,41.45,41.50,41.44,41.50
06/04/2014,800,41.49,41.49,41.45,41.45
06/04/2014,900,41.45,41.46,41.42,41.45
06/04/2014,1000,41.44,41.53,41.44,41.52
06/04/2014,1100,41.53,41.81,41.53,41.80
06/04/2014,1200,41.80,42.00,41.75,41.96
06/04/2014,1300,41.96,41.99,41.86,41.88
06/04/2014,1400,41.87,41.96,41.83,41.83
06/04/2014,1500,41.85,41.86,41.81,41.83
06/04/2014,1600,41.80,41.90,41.57,41.88
06/04/2014,1700,41.88,42.18,41.80,41.83
06/04/2014,1800,41.83,42.10,41.81,42.04
06/04/2014,1900,42.03,42.05,41.94,41.98
06/04/2014,2000,41.98,42.19,41.97,42.13
06/04/2014,2020,42.12,42.44,42.11,42.38
06/05/2014,300,42.35,42.37,42.22,42.24
06/05/2014,400,42.23,42.36,42.17,42.28
06/05/2014,500,42.30,42.30,42.19,42.20
06/05/2014,600,42.19,42.21,42.16,42.20
06/05/2014,700,42.21,42.22,42.16,42.18
06/05/2014,800,42.18,42.33,42.18,42.27
06/05/2014,900,42.26,42.27,42.11,42.12
06/05/2014,1000,42.11,42.13,42.08,42.10
06/05/2014,1100,42.10,42.13,42.06,42.06
06/05/2014,1200,42.06,42.12,42.03,42.04
06/05/2014,1300,42.04,42.09,42.03,42.03
06/05/2014,1400,42.03,42.05,42.01,42.02
06/05/2014,1500,42.03,42.12,42.01,42.07
06/05/2014,1600,42.14,42.23,41.94,42.01
06/05/2014,1700,42.01,42.02,41.72,41.81
06/05/2014,1800,41.80,41.82,41.66,41.75
06/05/2014,1900,41.76,41.92,41.74,41.85
06/05/2014,2000,41.84,41.88,41.66,41.74
06/05/2014,2020,41.74,41.86,41.64,41.75
06/06/2014,300,41.86,41.89,41.80,41.83
06/06/2014,400,41.83,41.87,41.80,41.80
06/06/2014,500,41.83,41.83,41.77,41.79
06/06/2014,600,41.79,41.83,41.79,41.82
06/06/2014,700,41.82,41.84,41.81,41.84
06/06/2014,800,41.83,41.84,41.80,41.81
06/06/2014,900,41.82,42.02,41.82,41.98
06/06/2014,1000,41.97,42.05,41.92,41.95
06/06/2014,1100,41.95,42.00,41.92,41.98
06/06/2014,1200,41.99,42.07,41.97,42.04
06/06/2014,1300,42.04,42.07,42.01,42.04
06/06/2014,1400,42.03,42.06,42.02,42.03
06/06/2014,1500,42.03,42.06,41.97,42.03
06/06/2014,1600,42.01,42.20,41.98,42.20
06/06/2014,1700,42.20,42.29,42.11,42.27
06/06/2014,1800,42.28,42.31,42.20,42.22
06/06/2014,1900,42.23,42.41,42.22,42.40
06/06/2014,2000,42.39,42.56,42.30,42.32
06/06/2014,2020,42.32,42.46,41.95,42.01
06/09/2014,300,42.12,42.26,42.10,42.17
06/09/2014,400,42.15,42.26,42.11,42.25
06/09/2014,500,42.27,42.27,42.24,42.26
06/09/2014,600,42.26,42.28,42.25,42.25
06/09/2014,700,42.26,42.26,42.21,42.22
06/09/2014,800,42.22,42.36,42.21,42.31
06/09/2014,900,42.31,42.34,42.29,42.32
06/09/2014,1000,42.31,42.31,42.22,42.30
06/09/2014,1100,42.28,42.48,42.26,42.42
06/09/2014,1200,42.43,42.60,42.37,42.57
06/09/2014,1300,42.59,42.61,42.47,42.51
06/09/2014,1400,42.55,42.55,42.47,42.50
06/09/2014,1500,42.49,42.60,42.38,42.44
06/09/2014,1600,42.48,42.49,42.28,42.30
06/09/2014,1700,42.29,42.46,42.20,42.41
06/09/2014,1800,42.41,42.47,42.28,42.30
06/09/2014,1900,42.30,42.37,42.28,42.30
06/09/2014,2000,42.30,42.38,42.28,42.36
06/09/2014,2020,42.36,42.52,42.30,42.31
06/10/2014,300,42.39,42.45,42.36,42.42
06/10/2014,400,42.42,42.43,42.36,42.37
06/10/2014,500,42.37,42.39,42.31,42.31
06/10/2014,600,42.31,42.36,42.26,42.29
06/10/2014,700,42.28,42.35,42.28,42.35
06/10/2014,800,42.34,42.39,42.27,42.28
06/10/2014,900,42.28,42.31,42.22,42.24
06/10/2014,1000,42.24,42.27,41.91,42.13
06/10/2014,1100,42.13,42.18,42.03,42.15
06/10/2014,1200,42.15,42.24,42.11,42.13
06/10/2014,1300,42.12,42.16,42.11,42.11
06/10/2014,1400,42.12,42.15,42.06,42.07
06/10/2014,1500,42.09,42.10,42.01,42.06
06/10/2014,1600,42.11,42.31,42.08,42.31
06/10/2014,1700,42.31,42.32,42.03,42.19
06/10/2014,1800,42.19,42.28,41.96,42.03
06/10/2014,1900,42.03,42.08,41.96,41.98
06/10/2014,2000,41.99,42.07,41.98,42.04
06/10/2014,2020,42.03,42.15,42.01,42.06
06/11/2014,300,42.06,42.16,42.00,42.15
06/11/2014,400,42.15,42.15,42.01,42.03
06/11/2014,500,42.03,42.05,41.99,42.03
06/11/2014,600,42.02,42.03,42.01,42.02
06/11/2014,700,42.03,42.04,42.01,42.01
06/11/2014,800,42.01,42.04,41.98,41.99
06/11/2014,900,41.99,42.08,41.89,41.99
06/11/2014,1000,41.99,41.99,41.87,41.89
06/11/2014,1100,41.89,41.92,41.86,41.92
06/11/2014,1200,41.89,41.93,41.89,41.92
06/11/2014,1300,41.93,41.98,41.89,41.91
06/11/2014,1400,41.91,41.93,41.89,41.91
06/11/2014,1500,41.91,41.97,41.91,41.94
06/11/2014,1600,41.94,41.96,41.87,41.88
06/11/2014,1700,41.88,42.07,41.84,41.96
06/11/2014,1800,41.96,41.96,41.72,41.77
06/11/2014,1900,41.75,41.95,41.61,41.88
06/11/2014,2000,41.87,41.90,41.52,41.64
06/11/2014,2020,41.65,41.65,41.40,41.61
06/12/2014,300,41.59,41.77,41.59,41.77
06/12/2014,400,41.77,41.78,41.65,41.69
06/12/2014,500,41.69,41.75,41.67,41.73
06/12/2014,600,41.73,41.75,41.66,41.68
06/12/2014,700,41.68,41.68,41.61,41.61
06/12/2014,800,41.63,41.69,41.61,41.69
06/12/2014,900,41.71,41.84,41.69,41.82
06/12/2014,1000,41.81,41.91,41.78,41.89
06/12/2014,1100,41.88,41.95,41.86,41.90
06/12/2014,1200,41.91,42.00,41.89,42.00
06/12/2014,1300,42.00,42.02,41.97,41.98
06/12/2014,1400,41.97,41.98,41.86,41.86
06/12/2014,1500,41.86,41.95,41.82,41.90
06/12/2014,1600,41.96,42.04,41.84,41.95
06/12/2014,1700,41.95,42.04,41.74,42.04
06/12/2014,1800,42.03,42.03,41.77,41.82
06/12/2014,1900,41.82,41.86,41.70,41.83
06/12/2014,2000,41.84,41.89,41.73,41.77
06/12/2014,2020,41.76,41.88,41.61,41.64
06/13/2014,300,41.71,41.94,41.70,41.89
06/13/2014,400,41.90,42.00,41.89,41.94
06/13/2014,500,41.94,42.02,41.93,42.01
06/13/2014,600,42.02,42.03,42.01,42.01
06/13/2014,700,42.01,42.01,41.97,41.98
06/13/2014,800,41.98,42.03,41.98,42.02
06/13/2014,900,42.03,42.09,41.99,42.09
06/13/2014,1000,42.07,42.16,42.06,42.13
06/13/2014,1100,42.15,42.16,42.06,42.08
06/13/2014,1200,42.08,42.10,42.01,42.06
06/13/2014,1300,42.07,42.10,42.03,42.10
06/13/2014,1400,42.10,42.11,42.06,42.07
06/13/2014,1500,42.07,42.12,42.05,42.05
06/13/2014,1600,42.04,42.38,42.03,42.36
06/13/2014,1700,42.37,42.67,42.28,42.63
06/13/2014,1800,42.63,42.73,42.42,42.47
06/13/2014,1900,42.48,42.65,42.47,42.57
06/13/2014,2000,42.57,42.68,42.54,42.56
06/13/2014,2020,42.56,42.91,42.55,42.84
06/16/2014,300,42.87,42.91,42.57,42.59
06/16/2014,400,42.58,42.59,42.46,42.53
06/16/2014,500,42.53,42.54,42.51,42.52
06/16/2014,600,42.52,42.53,42.48,42.51
06/16/2014,700,42.53,42.53,42.50,42.53
06/16/2014,800,42.53,42.53,42.48,42.52
06/16/2014,900,42.52,42.67,42.51,42.59
06/16/2014,1000,42.60,42.61,42.48,42.56
06/16/2014,1100,42.55,42.70,42.55,42.61
06/16/2014,1200,42.61,42.63,42.59,42.61
06/16/2014,1300,42.61,42.65,42.58,42.59
06/16/2014,1400,42.59,42.60,42.51,42.54
06/16/2014,1500,42.51,42.59,42.51,42.54
06/16/2014,1600,42.61,42.66,42.53,42.62
06/16/2014,1700,42.62,42.84,42.62,42.83
06/16/2014,1800,42.82,42.86,42.61,42.66
06/16/2014,1900,42.66,42.73,42.51,42.67
06/16/2014,2000,42.68,42.69,42.52,42.60
06/16/2014,2020,42.60,42.66,42.53,42.63
06/17/2014,300,42.64,42.66,42.54,42.56
06/17/2014,400,42.55,42.58,42.39,42.45
06/17/2014,500,42.45,42.46,42.38,42.39
06/17/2014,600,42.38,42.43,42.36,42.42
06/17/2014,700,42.42,42.62,42.42,42.62
06/17/2014,800,42.60,42.67,42.57,42.58
06/17/2014,900,42.60,42.61,42.56,42.59
06/17/2014,1000,42.59,42.69,42.57,42.67
06/17/2014,1100,42.69,42.69,42.59,42.59
06/17/2014,1200,42.59,42.60,42.56,42.58
06/17/2014,1300,42.58,42.59,42.45,42.51
06/17/2014,1400,42.49,42.59,42.48,42.56
06/17/2014,1500,42.56,42.59,42.51,42.58
06/17/2014,1600,42.58,42.59,42.39,42.40
06/17/2014,1700,42.39,42.39,42.16,42.21
06/17/2014,1800,42.22,42.54,42.16,42.42
06/17/2014,1900,42.42,42.60,42.41,42.60
06/17/2014,2000,42.60,42.84,42.58,42.82
06/17/2014,2020,42.82,42.85,42.62,42.76
06/18/2014,300,42.81,42.81,42.56,42.59
06/18/2014,400,42.60,42.72,42.58,42.71
06/18/2014,500,42.71,42.89,42.70,42.84
06/18/2014,600,42.83,42.90,42.78,42.86
06/18/2014,700,42.86,42.86,42.77,42.78
06/18/2014,800,42.78,42.78,42.73,42.74
06/18/2014,900,42.74,42.77,42.68,42.77
06/18/2014,1000,42.78,43.00,42.78,42.93
06/18/2014,1100,42.94,42.97,42.90,42.96
06/18/2014,1200,42.97,43.25,42.97,43.09
06/18/2014,1300,43.08,43.10,43.07,43.07
06/18/2014,1400,43.08,43.15,43.08,43.08
06/18/2014,1500,43.08,43.21,43.07,43.16
06/18/2014,1600,43.21,43.38,43.17,43.28
06/18/2014,1700,43.29,43.40,43.19,43.23
06/18/2014,1800,43.24,43.34,43.13,43.32
06/18/2014,1900,43.32,43.36,43.15,43.32
06/18/2014,2000,43.31,43.40,43.30,43.35
06/18/2014,2020,43.36,43.40,43.16,43.17
06/19/2014,300,43.26,43.34,43.24,43.24
06/19/2014,400,43.25,43.37,43.21,43.28
06/19/2014,500,43.28,43.31,43.24,43.28
06/19/2014,600,43.28,43.31,43.28,43.29
06/19/2014,700,43.31,43.31,43.29,43.31
06/19/2014,800,43.31,43.34,43.29,43.32
06/19/2014,900,43.33,43.36,43.29,43.33
06/19/2014,1000,43.33,43.33,43.29,43.32
06/19/2014,1100,43.32,43.33,43.23,43.25
06/19/2014,1200,43.24,43.25,43.17,43.18
06/19/2014,1300,43.18,43.18,43.05,43.08
06/19/2014,1400,43.07,43.13,43.04,43.11
06/19/2014,1500,43.12,43.18,43.09,43.10
06/19/2014,1600,43.09,43.23,43.01,43.19
06/19/2014,1700,43.18,43.62,43.17,43.57
06/19/2014,1800,43.57,43.63,43.47,43.63
06/19/2014,1900,43.62,43.81,43.58,43.71
06/19/2014,2000,43.71,43.80,43.69,43.74
06/19/2014,2020,43.72,43.76,43.61,43.66
06/20/2014,300,43.70,43.71,43.54,43.59
06/20/2014,400,43.59,43.70,43.53,43.67
06/20/2014,500,43.67,43.76,43.66,43.76
06/20/2014,600,43.76,43.79,43.68,43.73
06/20/2014,700,43.71,43.73,43.62,43.65
06/20/2014,800,43.66,43.75,43.65,43.65
06/20/2014,900,43.63,43.65,43.55,43.59
06/20/2014,1000,43.62,43.62,43.53,43.54
06/20/2014,1100,43.57,43.58,43.42,43.46
06/20/2014,1200,43.43,43.47,43.34,43.42
06/20/2014,1300,43.43,43.49,43.41,43.42
06/20/2014,1400,43.43,43.47,43.42,43.45
06/20/2014,1500,43.44,43.47,43.34,43.47
06/20/2014,1600,43.51,43.58,43.41,43.57
06/20/2014,1700,43.57,43.62,43.43,43.54
06/20/2014,1800,43.55,43.59,43.49,43.51
06/20/2014,1900,43.51,43.66,43.47,43.48
06/20/2014,2000,43.48,43.56,43.31,43.50
06/20/2014,2020,43.49,43.52,43.13,43.15
06/23/2014,300,43.32,43.56,43.29,43.54
06/23/2014,400,43.56,43.69,43.54,43.56
06/23/2014,500,43.57,43.61,43.54,43.56
06/23/2014,600,43.56,43.65,43.55,43.65
06/23/2014,700,43.65,43.68,43.63,43.68
06/23/2014,800,43.68,44.11,43.64,43.89
06/23/2014,900,43.89,43.94,43.85,43.85
06/23/2014,1000,43.86,43.97,43.75,43.77
06/23/2014,1100,43.79,43.87,43.77,43.85
06/23/2014,1200,43.83,43.83,43.75,43.81
06/23/2014,1300,43.80,43.83,43.79,43.80
06/23/2014,1400,43.80,43.80,43.71,43.79
06/23/2014,1500,43.79,43.80,43.72,43.75
06/23/2014,1600,43.77,43.86,43.48,43.53
06/23/2014,1700,43.54,43.66,43.51,43.53
06/23/2014,1800,43.53,43.70,43.50,43.68
06/23/2014,1900,43.69,43.91,43.64,43.82
06/23/2014,2000,43.82,43.93,43.72,43.77
06/23/2014,2020,43.78,43.89,43.74,43.81
06/24/2014,300,43.77,43.79,43.66,43.72
06/24/2014,400,43.71,43.99,43.69,43.94
06/24/2014,500,43.94,43.97,43.78,43.93
06/24/2014,600,43.93,43.96,43.82,43.84
06/24/2014,700,43.83,43.85,43.82,43.85
06/24/2014,800,43.83,43.90,43.79,43.84
06/24/2014,900,43.87,43.87,43.68,43.73
06/24/2014,1000,43.73,43.73,43.58,43.58
06/24/2014,1100,43.57,43.59,43.49,43.52
06/24/2014,1200,43.53,43.73,43.53,43.68
06/24/2014,1300,43.66,43.69,43.66,43.68
06/24/2014,1400,43.69,43.74,43.67,43.74
06/24/2014,1500,43.75,43.75,43.66,43.68
06/24/2014,1600,43.67,43.69,43.48,43.60
06/24/2014,1700,43.60,43.81,43.56,43.69
06/24/2014,1800,43.70,43.83,43.68,43.83
06/24/2014,1900,43.83,44.02,43.73,43.89
06/24/2014,2000,43.91,44.01,43.89,44.01
06/24/2014,2020,44.00,44.11,43.97,43.97
06/25/2014,300,44.08,44.24,44.05,44.18
06/25/2014,400,44.14,44.24,44.11,44.24
06/25/2014,500,44.25,44.26,44.12,44.13
06/25/2014,600,44.13,44.13,44.03,44.03
06/25/2014,700,44.06,44.07,44.02,44.03
06/25/2014,800,44.05,44.07,43.95,44.02
06/25/2014,900,43.99,44.01,43.90,43.93
06/25/2014,1000,43.90,43.92,43.85,43.90
06/25/2014,1100,43.90,43.98,43.88,43.90
06/25/2014,1200,43.88,43.88,43.71,43.71
06/25/2014,1300,43.75,43.78,43.66,43.73
06/25/2014,1400,43.71,43.72,43.63,43.63
06/25/2014,1500,43.63,43.73,43.63,43.67
06/25/2014,1600,43.71,43.83,43.65,43.78
06/25/2014,1700,43.77,43.86,43.72,43.80
06/25/2014,1800,43.81,43.95,43.77,43.92
06/25/2014,1900,43.93,43.96,43.84,43.85
06/25/2014,2000,43.84,43.91,43.76,43.76
06/25/2014,2020,43.77,43.81,43.69,43.76
06/26/2014,300,43.73,43.91,43.72,43.88
06/26/2014,400,43.90,43.98,43.90,43.97
06/26/2014,500,43.96,43.96,43.90,43.92
06/26/2014,600,43.92,43.98,43.91,43.97
06/26/2014,700,43.96,43.99,43.96,43.97
06/26/2014,800,43.98,44.06,43.98,44.02
06/26/2014,900,44.03,44.03,43.95,43.95
06/26/2014,1000,43.97,44.01,43.95,43.95
06/26/2014,1100,43.95,43.95,43.90,43.95
06/26/2014,1200,43.94,43.96,43.87,43.91
06/26/2014,1300,43.90,43.91,43.82,43.88
06/26/2014,1400,43.88,43.90,43.82,43.83
06/26/2014,1500,43.83,43.94,43.78,43.89
06/26/2014,1600,43.92,43.96,43.75,43.81
06/26/2014,1700,43.82,43.92,43.70,43.81
06/26/2014,1800,43.81,43.91,43.78,43.88
06/26/2014,1900,43.88,43.97,43.69,43.96
06/26/2014,2000,43.97,43.97,43.79,43.84
06/26/2014,2020,43.84,43.89,43.75,43.83
06/27/2014,300,43.76,43.84,43.73,43.81
06/27/2014,400,43.81,43.92,43.77,43.89
06/27/2014,500,43.88,43.89,43.79,43.83
06/27/2014,600,43.83,43.83,43.78,43.79
06/27/2014,700,43.79,43.79,43.75,43.75
06/27/2014,800,43.75,43.76,43.70,43.72
06/27/2014,900,43.71,43.73,43.64,43.69
06/27/2014,1000,43.69,43.70,43.60,43.64
06/27/2014,1100,43.64,43.65,43.55,43.59
06/27/2014,1200,43.58,43.69,43.58,43.69
06/27/2014,1300,43.68,43.71,43.62,43.64
06/27/2014,1400,43.64,43.64,43.61,43.62
06/27/2014,1500,43.62,43.63,43.58,43.63
06/27/2014,1600,43.63,43.65,43.43,43.46
06/27/2014,1700,43.45,43.59,43.33,43.43
06/27/2014,1800,43.43,43.48,43.32,43.46
06/27/2014,1900,43.46,43.56,43.37,43.46
06/27/2014,2000,43.46,43.47,43.26,43.33
06/27/2014,2020,43.34,43.38,43.26,43.33
06/30/2014,300,43.35,43.40,43.20,43.27
06/30/2014,400,43.27,43.31,43.16,43.18
06/30/2014,500,43.18,43.20,43.13,43.19
06/30/2014,600,43.19,43.25,43.17,43.22
06/30/2014,700,43.23,43.27,43.23,43.27
06/30/2014,800,43.25,43.27,43.21,43.27
06/30/2014,900,43.26,43.27,43.21,43.23
06/30/2014,1000,43.23,43.26,43.19,43.22
06/30/2014,1100,43.22,43.22,43.20,43.21
06/30/2014,1200,43.20,43.21,43.09,43.10
06/30/2014,1300,43.10,43.11,43.09,43.11
06/30/2014,1400,43.10,43.18,43.10,43.17
06/30/2014,1500,43.17,43.17,43.11,43.11
06/30/2014,1600,43.14,43.18,43.10,43.14
06/30/2014,1700,43.13,43.17,43.02,43.08
06/30/2014,1800,43.07,43.10,42.94,43.05
06/30/2014,1900,43.04,43.04,41.99,42.47
06/30/2014,2000,42.46,42.53,42.23,42.25
06/30/2014,2020,42.25,42.27,42.05,42.07
07/01/2014,300,41.99,42.34,41.96,42.27
07/01/2014,400,42.25,42.31,42.06,42.18
07/01/2014,500,42.16,42.25,42.05,42.20
07/01/2014,600,42.21,42.21,42.17,42.17
07/01/2014,700,42.17,42.18,42.15,42.15
07/01/2014,800,42.15,42.28,42.15,42.22
07/01/2014,900,42.22,42.23,42.12,42.17
07/01/2014,1000,42.17,42.18,42.09,42.09
07/01/2014,1100,42.08,42.15,42.08,42.10
07/01/2014,1200,42.11,42.31,42.10,42.22
07/01/2014,1300,42.21,42.22,42.14,42.14
07/01/2014,1400,42.14,42.16,42.11,42.12
07/01/2014,1500,42.12,42.12,41.93,41.98
07/01/2014,1600,42.11,42.15,41.88,41.98
07/01/2014,1700,41.98,42.02,41.77,41.90
07/01/2014,1800,41.91,42.05,41.82,41.85
07/01/2014,1900,41.85,41.97,41.76,41.76
07/01/2014,2000,41.77,41.83,41.67,41.79
07/01/2014,2020,41.79,42.30,41.78,42.20
07/02/2014,300,42.15,42.21,42.11,42.21
07/02/2014,400,42.21,42.30,42.18,42.24
07/02/2014,500,42.23,42.24,42.10,42.15
07/02/2014,600,42.15,42.16,42.00,42.07
07/02/2014,700,42.05,42.19,42.05,42.18
07/02/2014,800,42.18,42.19,42.15,42.17
07/02/2014,900,42.17,42.17,42.07,42.12
07/02/2014,1000,42.14,42.31,42.14,42.26
07/02/2014,1100,42.26,42.29,42.23,42.28
07/02/2014,1200,42.29,42.31,42.23,42.28
07/02/2014,1300,42.28,42.29,42.17,42.17
07/02/2014,1400,42.18,42.21,41.98,41.99
07/02/2014,1500,41.99,42.04,41.90,41.98
07/02/2014,1600,42.01,42.03,41.75,41.88
07/02/2014,1700,41.88,41.94,41.72,41.77
07/02/2014,1800,41.77,41.93,41.74,41.83
07/02/2014,1900,41.82,41.86,41.69,41.76
07/02/2014,2000,41.76,41.83,41.69,41.73
07/02/2014,2020,41.73,41.75,41.68,41.69
07/03/2014,300,41.73,41.83,41.71,41.82
07/03/2014,400,41.82,41.93,41.80,41.93
07/03/2014,500,41.91,41.96,41.88,41.92
07/03/2014,600,41.91,41.98,41.91,41.94
07/03/2014,700,41.94,41.95,41.93,41.94
07/03/2014,800,41.94,41.95,41.89,41.89
07/03/2014,900,41.89,41.89,41.83,41.84
07/03/2014,1000,41.83,41.83,41.72,41.77
07/03/2014,1100,41.77,41.81,41.70,41.73
07/03/2014,1200,41.73,41.82,41.73,41.80
07/03/2014,1300,41.81,41.84,41.77,41.79
07/03/2014,1400,41.79,41.83,41.79,41.81
07/03/2014,1500,41.81,41.84,41.79,41.81
07/03/2014,1600,41.82,41.85,41.68,41.70
07/03/2014,1700,41.70,41.77,41.64,41.71
07/03/2014,1800,41.71,41.72,41.49,41.57
07/03/2014,1900,41.57,41.76,41.49,41.72
07/07/2014,1600,41.59,41.60,41.25,41.27
07/07/2014,1700,41.27,41.31,41.19,41.22
07/07/2014,1800,41.23,41.42,41.20,41.35
07/07/2014,1900,41.35,41.39,41.26,41.29
07/07/2014,2000,41.28,41.51,41.26,41.40
07/07/2014,2020,41.41,41.54,41.38,41.47
07/08/2014,300,41.48,41.53,41.42,41.43
07/08/2014,400,41.42,41.59,41.38,41.45
07/08/2014,500,41.45,41.45,41.37,41.45
07/08/2014,600,41.47,41.51,41.42,41.49
07/08/2014,700,41.49,41.49,41.46,41.46
07/08/2014,800,41.47,41.56,41.46,41.53
07/08/2014,900,41.52,41.52,41.29,41.35
07/08/2014,1000,41.35,41.35,41.26,41.28
07/08/2014,1100,41.27,41.30,41.25,41.27
07/08/2014,1200,41.27,41.29,41.24,41.29
07/08/2014,1300,41.29,41.30,41.24,41.26
07/08/2014,1400,41.28,41.30,41.24,41.30
07/08/2014,1500,41.29,41.33,41.25,41.29
07/08/2014,1600,41.34,41.41,41.21,41.25
07/08/2014,1700,41.24,41.24,41.03,41.10
07/08/2014,1800,41.09,41.10,40.97,41.02
07/08/2014,1900,41.02,41.04,40.94,40.98
07/08/2014,2000,40.97,40.97,40.84,40.92
07/08/2014,2020,40.92,40.95,40.85,40.93
07/09/2014,300,40.91,40.97,40.89,40.96
07/09/2014,400,40.96,41.02,40.84,40.85
07/09/2014,500,40.83,40.83,40.74,40.79
07/09/2014,600,40.78,40.78,40.75,40.75
07/09/2014,700,40.78,40.81,40.77,40.77
07/09/2014,800,40.77,40.80,40.75,40.76
07/09/2014,900,40.77,40.84,40.69,40.73
07/09/2014,1000,40.73,40.76,40.65,40.66
07/09/2014,1100,40.66,40.68,40.54,40.56
07/09/2014,1200,40.56,40.66,40.55,40.65
07/09/2014,1300,40.65,40.69,40.63,40.65
07/09/2014,1400,40.65,40.67,40.60,40.60
07/09/2014,1500,40.62,40.67,40.60,40.61
07/09/2014,1600,40.61,40.75,40.57,40.70
07/09/2014,1700,40.70,40.70,40.49,40.58
07/09/2014,1800,40.58,40.61,40.34,40.36
07/09/2014,1900,40.36,40.41,40.18,40.19
07/09/2014,2000,40.19,40.34,40.12,40.23
07/09/2014,2020,40.25,40.28,40.19,40.20
07/10/2014,300,40.27,40.37,40.23,40.24
07/10/2014,400,40.24,40.34,40.22,40.23
07/10/2014,500,40.24,40.29,40.17,40.29
07/10/2014,600,40.27,40.31,40.20,40.21
07/10/2014,700,40.22,40.29,40.22,40.29
07/10/2014,800,40.28,40.68,40.26,40.67
07/10/2014,900,40.67,40.67,40.53,40.53
07/10/2014,1000,40.54,40.60,40.44,40.48
07/10/2014,1100,40.48,40.54,40.45,40.53
07/10/2014,1200,40.54,40.57,40.34,40.45
07/10/2014,1300,40.45,40.56,40.43,40.49
07/10/2014,1400,40.48,40.50,40.45,40.49
07/10/2014,1500,40.48,40.51,40.38,40.44
07/10/2014,1600,40.42,40.49,40.28,40.28
07/10/2014,1700,40.28,40.44,40.26,40.41
07/10/2014,1800,40.41,40.43,40.26,40.39
07/10/2014,1900,40.38,40.48,40.36,40.43
07/10/2014,2000,40.44,40.48,40.35,40.37
07/10/2014,2020,40.37,40.55,40.36,40.53
07/11/2014,300,40.51,40.59,40.46,40.52
07/11/2014,400,40.51,40.53,40.40,40.43
07/11/2014,500,40.43,40.47,40.42,40.45
07/11/2014,600,40.45,40.46,40.39,40.43
07/11/2014,700,40.41,40.49,40.41,40.45
07/11/2014,800,40.45,40.50,40.39,40.41
07/11/2014,900,40.42,40.44,40.38,40.39
07/11/2014,1000,40.38,40.40,40.34,40.35
07/11/2014,1100,40.35,40.36,40.29,40.32
07/11/2014,1200,40.32,40.39,40.31,40.35
07/11/2014,1300,40.35,40.38,40.35,40.36
07/11/2014,1400,40.35,40.40,40.35,40.35
07/11/2014,1500,40.35,40.37,40.31,40.31
07/11/2014,1600,40.32,40.33,40.04,40.04
07/11/2014,1700,40.03,40.16,40.02,40.10
07/11/2014,1800,40.09,40.21,40.09,40.12
07/11/2014,1900,40.13,40.26,39.52,40.07
07/11/2014,2000,40.06,40.12,40.00,40.04
07/11/2014,2020,40.05,40.15,39.80,39.83
07/14/2014,300,39.81,39.95,39.80,39.88
07/14/2014,400,39.87,40.01,39.86,39.91
07/14/2014,500,39.90,39.91,39.83,39.88
07/14/2014,600,39.87,39.89,39.83,39.83
07/14/2014,700,39.87,39.89,39.87,39.89
07/14/2014,800,39.89,39.89,39.86,39.87
07/14/2014,900,39.88,39.89,39.80,39.80
07/14/2014,1000,39.82,39.89,39.76,39.79
07/14/2014,1100,39.79,39.84,39.76,39.78
07/14/2014,1200,39.77,39.83,39.65,39.66
07/14/2014,1300,39.66,39.69,39.61,39.65
07/14/2014,1400,39.64,39.74,39.61,39.74
07/14/2014,1500,39.75,39.83,39.71,39.72
07/14/2014,1600,39.74,39.85,39.71,39.84
07/14/2014,1700,39.85,39.88,39.67,39.82
07/14/2014,1800,39.83,39.88,39.74,39.88
07/14/2014,1900,39.87,39.97,39.85,39.94
07/14/2014,2000,39.95,40.02,39.87,39.88
07/14/2014,2020,39.89,40.09,39.88,40.07
07/15/2014,300,40.02,40.02,39.95,39.96
07/15/2014,400,39.96,39.98,39.90,39.93
07/15/2014,500,39.92,39.96,39.90,39.94
07/15/2014,600,39.94,39.96,39.88,39.88
07/15/2014,700,39.89,39.89,39.87,39.87
07/15/2014,800,39.87,39.87,39.73,39.75
07/15/2014,900,39.75,39.85,39.75,39.78
07/15/2014,1000,39.78,39.80,39.75,39.80
07/15/2014,1100,39.79,39.84,39.78,39.82
07/15/2014,1200,39.85,39.91,39.83,39.87
07/15/2014,1300,39.89,39.92,39.85,39.87
07/15/2014,1400,39.87,39.88,39.81,39.85
07/15/2014,1500,39.84,39.87,39.75,39.81
07/15/2014,1600,39.87,39.87,39.64,39.69
07/15/2014,1700,39.69,39.74,39.49,39.49
07/15/2014,1800,39.49,39.61,39.45,39.55
07/15/2014,1900,39.55,40.01,39.54,40.01
07/15/2014,2000,40.01,40.03,39.81,39.84
07/15/2014,2020,39.85,40.07,39.83,40.07
07/16/2014,300,40.05,40.05,39.94,39.95
07/16/2014,400,39.96,39.98,39.90,39.92
07/16/2014,500,39.94,40.01,39.92,40.01
07/16/2014,600,39.99,40.06,39.97,40.04
07/16/2014,700,40.04,40.13,40.02,40.12
07/16/2014,800,40.11,40.15,40.05,40.14
07/16/2014,900,40.14,40.16,40.07,40.10
07/16/2014,1000,40.10,40.24,40.10,40.24
07/16/2014,1100,40.23,40.24,40.15,40.16
07/16/2014,1200,40.16,40.22,40.12,40.13
07/16/2014,1300,40.13,40.15,40.10,40.10
07/16/2014,1400,40.10,40.12,40.06,40.09
07/16/2014,1500,40.09,40.11,40.04,40.05
07/16/2014,1600,40.03,40.13,39.90,40.01
07/16/2014,1700,40.00,40.10,39.92,39.95
07/16/2014,1800,39.94,40.04,39.88,39.96
07/16/2014,1900,39.95,39.98,39.89,39.98
07/16/2014,2000,39.97,39.98,39.86,39.89
07/16/2014,2020,39.88,39.96,39.83,39.93
07/17/2014,300,39.94,39.94,39.78,39.80
07/17/2014,400,39.81,39.91,39.80,39.90
07/17/2014,500,39.89,39.93,39.87,39.90
07/17/2014,600,39.90,39.96,39.87,39.87
07/17/2014,700,39.88,39.91,39.88,39.90
07/17/2014,800,39.88,39.91,39.88,39.91
07/17/2014,900,39.90,39.93,39.87,39.91
07/17/2014,1000,39.92,40.01,39.90,39.96
07/17/2014,1100,39.95,39.99,39.86,39.87
07/17/2014,1200,39.87,39.90,39.86,39.89
07/17/2014,1300,39.88,39.90,39.86,39.90
07/17/2014,1400,39.88,39.95,39.86,39.95
07/17/2014,1500,39.94,39.97,39.88,39.97
07/17/2014,1600,39.98,39.99,39.80,39.87
07/17/2014,1700,39.87,39.98,39.53,39.69
07/17/2014,1800,39.69,39.96,39.69,39.92
07/17/2014,1900,39.92,40.01,39.66,39.67
07/17/2014,2000,39.66,39.69,39.29,39.38
07/17/2014,2020,39.37,39.40,39.24,39.24
07/18/2014,300,39.32,39.32,39.14,39.19
07/18/2014,400,39.20,39.39,39.19,39.28
07/18/2014,500,39.28,39.32,39.25,39.28
07/18/2014,600,39.28,39.40,39.21,39.28
07/18/2014,700,39.26,39.29,39.21,39.21
07/18/2014,800,39.22,39.31,39.21,39.30
07/18/2014,900,39.32,39.34,39.23,39.23
07/18/2014,1000,39.23,39.32,39.18,39.32
07/18/2014,1100,39.32,39.33,39.26,39.30
07/18/2014,1200,39.30,39.38,39.30,39.33
07/18/2014,1300,39.32,39.37,39.31,39.37
07/18/2014,1400,39.35,39.41,39.35,39.41
07/18/2014,1500,39.40,39.41,39.36,39.39
07/18/2014,1600,39.36,39.59,39.34,39.46
07/18/2014,1700,39.46,39.65,39.39,39.63
07/18/2014,1800,39.64,39.83,39.54,39.79
07/18/2014,1900,39.80,39.97,39.58,39.61
07/18/2014,2000,39.61,39.72,39.55,39.65
07/18/2014,2020,39.66,39.72,39.53,39.72
07/21/2014,300,39.59,39.59,39.22,39.26
07/21/2014,400,39.24,39.33,39.20,39.31
07/21/2014,500,39.31,39.33,39.30,39.32
07/21/2014,600,39.31,39.34,39.30,39.32
07/21/2014,700,39.31,39.34,39.31,39.34
07/21/2014,800,39.34,39.39,39.32,39.39
07/21/2014,900,39.39,39.43,39.37,39.38
07/21/2014,1000,39.38,39.40,39.31,39.37
07/21/2014,1100,39.38,39.51,39.36,39.50
07/21/2014,1200,39.47,39.55,39.45,39.54
07/21/2014,1300,39.54,39.54,39.44,39.44
07/21/2014,1400,39.45,39.47,39.42,39.44
07/21/2014,1500,39.44,39.47,39.40,39.44
07/21/2014,1600,39.40,39.52,39.38,39.46
07/21/2014,1700,39.46,39.51,39.37,39.43
07/21/2014,1800,39.43,39.44,39.28,39.33
07/21/2014,1900,39.33,39.34,39.20,39.21
07/21/2014,2000,39.21,39.36,39.15,39.34
07/21/2014,2020,39.34,39.36,39.17,39.19
07/22/2014,300,39.22,39.32,39.22,39.29
07/22/2014,400,39.28,39.33,39.24,39.29
07/22/2014,500,39.29,39.32,39.27,39.32
07/22/2014,600,39.32,39.36,39.27,39.35
07/22/2014,700,39.35,39.37,39.35,39.36
07/22/2014,800,39.35,39.36,39.31,39.33
07/22/2014,900,39.34,39.41,39.31,39.36
07/22/2014,1000,39.35,39.38,39.29,39.31
07/22/2014,1100,39.31,39.35,39.30,39.30
07/22/2014,1200,39.30,39.32,39.21,39.21
07/22/2014,1300,39.21,39.25,39.16,39.24
07/22/2014,1400,39.24,39.35,39.24,39.32
07/22/2014,1500,39.32,39.38,39.31,39.37
07/22/2014,1600,39.39,39.43,39.23,39.23
07/22/2014,1700,39.24,39.33,39.17,39.20
07/22/2014,1800,39.20,39.28,39.15,39.21
07/22/2014,1900,39.21,39.37,39.20,39.35
07/22/2014,2000,39.35,39.38,39.14,39.18
07/22/2014,2020,39.18,39.19,38.94,38.98
07/23/2014,300,38.98,39.10,38.96,39.10
07/23/2014,400,39.07,39.21,39.07,39.16
07/23/2014,500,39.17,39.21,39.17,39.20
07/23/2014,600,39.17,39.21,39.13,39.21
07/23/2014,700,39.21,39.24,39.19,39.19
07/23/2014,800,39.19,39.21,39.09,39.15
07/23/2014,900,39.15,39.18,39.08,39.13
07/23/2014,1000,39.14,39.18,39.07,39.08
07/23/2014,1100,39.07,39.07,38.83,38.96
07/23/2014,1200,38.98,38.99,38.89,38.90
07/23/2014,1300,38.90,38.94,38.86,38.88
07/23/2014,1400,38.88,38.95,38.87,38.93
07/23/2014,1500,38.95,39.07,38.93,38.99
07/23/2014,1600,39.03,39.17,38.96,38.98
07/23/2014,1700,38.98,39.15,38.93,39.03
07/23/2014,1800,39.04,39.18,39.01,39.04
07/23/2014,1900,39.04,39.17,39.01,39.06
07/23/2014,2000,39.06,39.28,39.06,39.20
07/23/2014,2020,39.20,39.34,39.18,39.29
07/24/2014,300,39.33,39.37,39.24,39.36
07/24/2014,400,39.37,39.39,39.32,39.35
07/24/2014,500,39.35,39.36,39.25,39.30
07/24/2014,600,39.30,39.34,39.29,39.33
07/24/2014,700,39.34,39.35,39.28,39.33
07/24/2014,800,39.31,39.40,39.31,39.37
07/24/2014,900,39.37,39.38,39.31,39.33
07/24/2014,1000,39.32,39.37,39.32,39.34
07/24/2014,1100,39.34,39.45,39.33,39.44
07/24/2014,1200,39.44,39.49,39.41,39.43
07/24/2014,1300,39.42,39.53,39.42,39.49
07/24/2014,1400,39.48,39.50,39.44,39.47
07/24/2014,1500,39.47,39.67,39.45,39.58
07/24/2014,1600,39.51,39.68,39.51,39.59
07/24/2014,1700,39.60,39.66,39.43,39.43
07/24/2014,1800,39.43,39.47,39.32,39.36
07/24/2014,1900,39.36,39.43,39.31,39.42
07/24/2014,2000,39.41,39.41,39.23,39.27
07/24/2014,2020,39.27,39.33,39.24,39.29
07/25/2014,300,39.29,39.35,39.20,39.31
07/25/2014,400,39.31,39.31,39.22,39.26
07/25/2014,500,39.26,39.34,39.25,39.31
07/25/2014,600,39.30,39.34,39.27,39.29
07/25/2014,700,39.30,39.32,39.28,39.30
07/25/2014,800,39.29,39.32,39.25,39.28
07/25/2014,900,39.28,39.34,39.26,39.26
07/25/2014,1000,39.27,39.31,39.25,39.29
07/25/2014,1100,39.29,39.30,39.09,39.11
07/25/2014,1200,39.11,39.16,39.01,39.10
07/25/2014,1300,39.10,39.18,39.05,39.06
07/25/2014,1400,39.05,39.06,39.01,39.01
07/25/2014,1500,39.01,39.10,38.99,39.03
07/25/2014,1600,39.03,39.12,38.86,38.87
07/25/2014,1700,38.87,39.03,38.81,38.89
07/25/2014,1800,38.90,39.12,38.89,39.06
07/25/2014,1900,39.06,39.18,39.01,39.07
07/25/2014,2000,39.07,39.15,39.06,39.10
07/25/2014,2020,39.11,39.22,39.09,39.14
07/28/2014,300,39.27,39.62,39.25,39.57
07/28/2014,400,39.57,39.57,39.38,39.40
07/28/2014,500,39.40,39.40,39.32,39.36
07/28/2014,600,39.37,39.45,39.36,39.43
07/28/2014,700,39.43,39.59,39.43,39.57
07/28/2014,800,39.57,39.58,39.53,39.55
07/28/2014,900,39.55,39.55,39.39,39.40
07/28/2014,1000,39.41,39.45,39.40,39.43
07/28/2014,1100,39.43,39.43,39.35,39.36
07/28/2014,1200,39.36,39.36,39.21,39.23
07/28/2014,1300,39.24,39.25,39.17,39.19
07/28/2014,1400,39.20,39.32,39.20,39.31
07/28/2014,1500,39.32,39.53,39.28,39.44
07/28/2014,1600,39.48,39.54,39.32,39.37
07/28/2014,1700,39.37,39.46,39.27,39.36
07/28/2014,1800,39.36,39.75,39.33,39.58
07/28/2014,1900,39.58,39.83,39.57,39.75
07/28/2014,2000,39.74,39.85,39.74,39.77
07/28/2014,2020,39.78,39.78,39.68,39.74
07/29/2014,300,39.81,40.29,39.81,39.87
07/29/2014,400,39.86,39.86,39.78,39.81
07/29/2014,500,39.81,39.83,39.79,39.83
07/29/2014,600,39.83,39.83,39.82,39.83
07/29/2014,700,39.83,39.85,39.83,39.85
07/29/2014,800,39.85,39.85,39.81,39.83
07/29/2014,900,39.82,39.84,39.77,39.79
07/29/2014,1000,39.80,39.87,39.78,39.85
07/29/2014,1100,39.85,39.93,39.85,39.90
07/29/2014,1200,39.91,39.94,39.69,39.69
07/29/2014,1300,39.70,39.71,39.60,39.65
07/29/2014,1400,39.64,39.66,39.48,39.57
07/29/2014,1500,39.57,39.59,39.45,39.56
07/29/2014,1600,39.53,39.60,39.39,39.45
07/29/2014,1700,39.46,39.46,39.29,39.39
07/29/2014,1800,39.39,39.49,39.37,39.38
07/29/2014,1900,39.38,39.41,39.30,39.33
07/29/2014,2000,39.33,39.47,39.30,39.35
07/29/2014,2020,39.35,39.52,39.34,39.48
07/30/2014,300,39.52,39.52,39.37,39.44
07/30/2014,400,39.43,39.45,39.38,39.43
07/30/2014,500,39.42,39.46,39.41,39.46
07/30/2014,600,39.46,39.52,39.46,39.49
07/30/2014,700,39.49,39.50,39.47,39.48
07/30/2014,800,39.49,39.59,39.49,39.59
07/30/2014,900,39.59,39.62,39.49,39.49
07/30/2014,1000,39.51,39.53,39.44,39.45
07/30/2014,1100,39.44,39.44,38.96,39.19
07/30/2014,1200,39.19,39.30,39.17,39.29
07/30/2014,1300,39.28,39.33,39.28,39.30
07/30/2014,1400,39.30,39.31,39.24,39.25
07/30/2014,1500,39.26,39.42,39.24,39.40
07/30/2014,1600,39.44,39.45,39.21,39.28
07/30/2014,1700,39.29,39.47,39.28,39.42
07/30/2014,1800,39.42,39.42,39.20,39.22
07/30/2014,1900,39.23,39.24,39.08,39.13
07/30/2014,2000,39.12,39.23,39.06,39.22
07/30/2014,2020,39.22,39.38,39.14,39.35
07/31/2014,300,39.33,39.33,39.16,39.19
07/31/2014,400,39.19,39.34,39.18,39.28
07/31/2014,500,39.30,39.32,39.24,39.31
07/31/2014,600,39.31,39.39,39.29,39.36
07/31/2014,700,39.36,39.38,39.35,39.38
07/31/2014,800,39.38,39.45,39.35,39.42
07/31/2014,900,39.44,39.48,39.32,39.35
07/31/2014,1000,39.36,39.37,39.23,39.24
07/31/2014,1100,39.24,39.24,39.07,39.12
07/31/2014,1200,39.12,39.18,39.02,39.18
07/31/2014,1300,39.18,39.32,39.18,39.26
07/31/2014,1400,39.27,39.31,39.23,39.23
07/31/2014,1500,39.24,39.32,39.17,39.27
07/31/2014,1600,39.29,39.39,39.23,39.31
07/31/2014,1700,39.31,39.65,39.29,39.50
07/31/2014,1800,39.51,39.55,39.44,39.45
07/31/2014,1900,39.45,39.46,39.34,39.36
07/31/2014,2000,39.35,39.43,39.33,39.37
07/31/2014,2020,39.37,39.42,39.25,39.39
08/01/2014,300,39.33,39.41,39.29,39.39
08/01/2014,400,39.39,39.40,39.26,39.30
08/01/2014,500,39.30,39.34,39.29,39.30
08/01/2014,600,39.30,39.30,39.19,39.22
08/01/2014,700,39.21,39.25,39.20,39.25
08/01/2014,800,39.25,39.28,39.24,39.24
08/01/2014,900,39.23,39.31,39.23,39.29
08/01/2014,1000,39.29,39.36,39.19,39.23
08/01/2014,1100,39.22,39.25,39.15,39.19
08/01/2014,1200,39.19,39.23,39.18,39.22
08/01/2014,1300,39.22,39.23,39.14,39.18
08/01/2014,1400,39.17,39.22,39.16,39.18
08/01/2014,1500,39.18,39.24,39.17,39.23
08/01/2014,1600,39.17,39.21,38.94,38.96
08/01/2014,1700,38.96,38.96,38.69,38.72
08/01/2014,1800,38.72,38.83,38.69,38.75
08/01/2014,1900,38.75,38.77,38.65,38.67
08/01/2014,2000,38.67,38.74,38.64,38.71
08/01/2014,2020,38.72,38.73,38.62,38.67
08/04/2014,300,38.70,38.93,38.63,38.91
08/04/2014,400,38.92,39.03,38.77,38.79
08/04/2014,500,38.79,38.94,38.76,38.86
08/04/2014,600,38.85,38.89,38.85,38.86
08/04/2014,700,38.87,38.88,38.85,38.86
08/04/2014,800,38.86,38.86,38.74,38.84
08/04/2014,900,38.86,38.87,38.78,38.80
08/04/2014,1000,38.81,38.83,38.78,38.79
08/04/2014,1100,38.78,38.79,38.59,38.62
08/04/2014,1200,38.62,38.66,38.56,38.64
08/04/2014,1300,38.64,38.69,38.61,38.69
08/04/2014,1400,38.71,38.85,38.69,38.79
08/04/2014,1500,38.80,38.80,38.73,38.78
08/04/2014,1600,38.79,39.01,38.77,38.98
08/04/2014,1700,38.99,39.14,38.98,39.14
08/04/2014,1800,39.13,39.23,39.06,39.23
08/04/2014,1900,39.23,39.31,39.11,39.31
08/04/2014,2000,39.30,39.38,39.22,39.29
08/04/2014,2020,39.29,39.38,39.23,39.30
08/05/2014,300,39.23,39.32,39.15,39.18
08/05/2014,400,39.15,39.18,39.08,39.09
08/05/2014,500,39.10,39.11,39.09,39.10
08/05/2014,600,39.10,39.10,39.02,39.06
08/05/2014,700,39.06,39.09,39.05,39.07
08/05/2014,800,39.07,39.08,39.04,39.04
08/05/2014,900,39.04,39.11,39.02,39.07
08/05/2014,1000,39.07,39.09,38.91,38.94
08/05/2014,1100,38.94,39.02,38.93,39.01
08/05/2014,1200,39.02,39.02,38.95,38.97
08/05/2014,1300,38.96,38.97,38.89,38.89
08/05/2014,1400,38.89,38.93,38.84,38.86
08/05/2014,1500,38.85,38.86,38.75,38.83
08/05/2014,1600,38.85,38.91,38.76,38.81
08/05/2014,1700,38.81,38.85,38.76,38.76
08/05/2014,1800,38.77,38.85,38.67,38.77
08/05/2014,1900,38.77,38.81,38.74,38.76
08/05/2014,2000,38.76,38.84,38.63,38.82
08/05/2014,2020,38.82,38.87,38.72,38.74
08/06/2014,300,38.83,38.87,38.80,38.86
08/06/2014,400,38.85,38.86,38.81,38.85
08/06/2014,500,38.85,38.90,38.83,38.88
08/06/2014,600,38.88,38.89,38.79,38.80
08/06/2014,700,38.80,38.80,38.77,38.79
08/06/2014,800,38.80,38.81,38.74,38.77
08/06/2014,900,38.78,38.85,38.76,38.76
08/06/2014,1000,38.77,38.80,38.75,38.79
08/06/2014,1100,38.79,38.89,38.78,38.87
08/06/2014,1200,38.87,38.90,38.80,38.80
08/06/2014,1300,38.80,38.81,38.72,38.77
08/06/2014,1400,38.76,38.82,38.72,38.78
08/06/2014,1500,38.77,38.77,38.68,38.69
08/06/2014,1600,38.68,38.92,38.68,38.91
08/06/2014,1700,38.92,39.17,38.92,39.17
08/06/2014,1800,39.18,39.29,39.03,39.11
08/06/2014,1900,39.11,39.14,38.98,39.05
08/06/2014,2000,39.05,39.16,38.97,39.09
08/06/2014,2020,39.09,39.21,39.07,39.11
08/07/2014,300,39.08,39.19,39.04,39.04
08/07/2014,400,39.05,39.17,39.02,39.05
08/07/2014,500,39.05,39.07,39.01,39.04
08/07/2014,600,39.03,39.05,38.94,38.96
08/07/2014,700,38.96,38.98,38.96,38.97
08/07/2014,800,38.96,38.97,38.96,38.96
08/07/2014,900,38.96,39.01,38.96,38.97
08/07/2014,1000,38.98,39.01,38.96,39.01
08/07/2014,1100,39.01,39.08,39.00,39.04
08/07/2014,1200,39.04,39.04,38.97,38.97
08/07/2014,1300,38.98,38.99,38.95,38.99
08/07/2014,1400,38.99,39.07,38.99,39.05
08/07/2014,1500,39.06,39.12,38.99,39.10
08/07/2014,1600,39.08,39.13,38.98,39.03
08/07/2014,1700,39.02,39.03,38.83,38.83
08/07/2014,1800,38.84,38.94,38.76,38.80
08/07/2014,1900,38.79,38.89,38.76,38.88
08/07/2014,2000,38.88,38.92,38.79,38.89
08/07/2014,2020,38.89,39.02,38.88,38.92
08/08/2014,300,38.91,38.91,38.85,38.90
08/08/2014,400,38.90,38.98,38.90,38.96
08/08/2014,500,38.96,38.98,38.94,38.98
08/08/2014,600,38.98,38.99,38.93,38.94
08/08/2014,700,38.94,38.97,38.93,38.97
08/08/2014,800,38.97,38.97,38.86,38.87
08/08/2014,900,38.87,38.97,38.86,38.93
08/08/2014,1000,38.92,38.93,38.86,38.90
08/08/2014,1100,38.88,38.90,38.78,38.84
08/08/2014,1200,38.83,38.88,38.81,38.82
08/08/2014,1300,38.81,38.85,38.81,38.82
08/08/2014,1400,38.82,38.89,38.82,38.85
08/08/2014,1500,38.86,38.88,38.80,38.84
08/08/2014,1600,38.88,38.94,38.80,38.94
08/08/2014,1700,38.94,38.96,38.71,38.76
08/08/2014,1800,38.75,38.81,38.61,38.66
08/08/2014,1900,38.66,38.69,38.49,38.64
08/08/2014,2000,38.63,38.76,38.57,38.66
08/08/2014,2020,38.66,38.81,38.64,38.79
08/11/2014,300,38.78,38.80,38.66,38.75
08/11/2014,400,38.77,38.88,38.74,38.81
08/11/2014,500,38.80,38.82,38.75,38.75
08/11/2014,600,38.78,38.82,38.70,38.71
08/11/2014,700,38.70,38.73,38.70,38.70
08/11/2014,800,38.69,38.71,38.61,38.62
08/11/2014,900,38.62,38.73,38.58,38.58
08/11/2014,1000,38.58,38.62,38.45,38.46
08/11/2014,1100,38.46,38.47,38.31,38.37
08/11/2014,1200,38.37,38.39,38.29,38.29
08/11/2014,1300,38.30,38.34,38.28,38.33
08/11/2014,1400,38.33,38.44,38.33,38.41
08/11/2014,1500,38.41,38.45,38.39,38.43
08/11/2014,1600,38.44,38.50,38.38,38.47
08/11/2014,1700,38.48,38.55,38.24,38.34
08/11/2014,1800,38.34,38.37,38.24,38.26
08/11/2014,1900,38.26,38.31,38.22,38.28
08/11/2014,2000,38.28,38.29,38.06,38.20
08/11/2014,2020,38.20,38.22,38.10,38.11
08/12/2014,300,38.11,38.15,38.07,38.13
08/12/2014,400,38.14,38.18,38.01,38.01
08/12/2014,500,38.00,38.02,37.93,37.94
08/12/2014,600,37.93,37.99,37.93,37.94
08/12/2014,700,37.94,37.95,37.93,37.94
08/12/2014,800,37.96,37.96,37.89,37.91
08/12/2014,900,37.91,37.93,37.83,37.85
08/12/2014,1000,37.86,37.96,37.80,37.95
08/12/2014,1100,37.94,37.94,37.82,37.86
08/12/2014,1200,37.86,37.89,37.81,37.84
08/12/2014,1300,37.83,37.87,37.81,37.82
08/12/2014,1400,37.82,37.83,37.78,37.82
08/12/2014,1500,37.81,37.84,37.79,37.79
08/12/2014,1600,37.82,37.93,37.75,37.85
08/12/2014,1700,37.86,37.88,37.78,37.83
08/12/2014,1800,37.82,37.88,37.71,37.84
08/12/2014,1900,37.85,37.94,37.40,37.64
08/12/2014,2000,37.64,38.02,37.64,38.00
08/12/2014,2020,38.01,38.16,37.87,37.88
08/13/2014,300,37.80,37.86,37.76,37.86
08/13/2014,400,37.84,37.98,37.84,37.96
08/13/2014,500,37.97,38.04,37.96,37.98
08/13/2014,600,37.97,38.02,37.97,37.97
08/13/2014,700,37.97,37.98,37.94,37.96
08/13/2014,800,37.96,37.96,37.90,37.93
08/13/2014,900,37.93,37.95,37.88,37.94
08/13/2014,1000,37.93,37.94,37.91,37.91
08/13/2014,1100,37.90,37.90,37.81,37.86
08/13/2014,1200,37.87,37.91,37.82,37.83
08/13/2014,1300,37.82,37.88,37.82,37.85
08/13/2014,1400,37.83,37.83,37.77,37.79
08/13/2014,1500,37.78,37.91,37.78,37.89
08/13/2014,1600,37.87,37.88,37.61,37.69
08/13/2014,1700,37.70,37.70,37.38,37.45
08/13/2014,1800,37.46,37.48,37.35,37.37
08/13/2014,1900,37.37,37.48,37.36,37.39
08/13/2014,2000,37.40,37.44,37.35,37.38
08/13/2014,2020,37.38,37.41,37.23,37.28
08/14/2014,300,37.23,37.26,37.19,37.24
08/14/2014,400,37.23,37.23,36.88,36.88
08/14/2014,500,36.88,36.98,36.84,36.93
08/14/2014,600,36.93,36.98,36.90,36.94
08/14/2014,700,36.93,36.96,36.92,36.95
08/14/2014,800,36.94,36.98,36.90,36.91
08/14/2014,900,36.92,36.94,36.72,36.78
08/14/2014,1000,36.79,36.80,36.58,36.58
08/14/2014,1100,36.58,36.70,36.55,36.58
08/14/2014,1200,36.59,36.70,36.58,36.63
08/14/2014,1300,36.61,36.69,36.58,36.59
08/14/2014,1400,36.58,36.70,36.55,36.69
08/14/2014,1500,36.70,36.81,36.66,36.75
08/14/2014,1600,36.71,36.79,36.61,36.69
08/14/2014,1700,36.69,36.78,36.55,36.71
08/14/2014,1800,36.70,37.10,36.68,36.89
08/14/2014,1900,36.90,36.94,36.86,36.92
08/14/2014,2000,36.93,37.02,36.74,36.76
08/14/2014,2020,36.77,36.86,36.75,36.79
08/15/2014,300,36.74,36.83,36.72,36.78
08/15/2014,400,36.76,36.83,36.73,36.80
08/15/2014,500,36.80,36.89,36.74,36.87
08/15/2014,600,36.86,36.86,36.83,36.83
08/15/2014,700,36.83,36.84,36.81,36.82
08/15/2014,800,36.82,36.85,36.79,36.79
08/15/2014,900,36.79,36.80,36.62,36.63
08/15/2014,1000,36.63,36.65,36.59,36.63
08/15/2014,1100,36.63,36.64,36.59,36.62
08/15/2014,1200,36.63,36.64,36.55,36.56
08/15/2014,1300,36.55,36.65,36.55,36.61
08/15/2014,1400,36.63,36.77,36.62,36.74
08/15/2014,1500,36.73,36.97,36.57,36.64
08/15/2014,1600,36.64,36.72,36.43,36.50
08/15/2014,1700,36.50,36.51,36.25,36.36
08/15/2014,1800,36.36,36.37,36.17,36.29
08/15/2014,1900,36.30,36.35,36.21,36.23
08/15/2014,2000,36.23,36.32,36.21,36.24
08/15/2014,2020,36.25,36.26,36.08,36.14
08/18/2014,300,36.15,36.20,36.04,36.18
08/18/2014,400,36.19,36.25,36.12,36.24
08/18/2014,500,36.24,36.34,36.20,36.30
08/18/2014,600,36.30,36.30,36.20,36.28
08/18/2014,700,36.28,36.29,36.23,36.29
08/18/2014,800,36.29,36.33,36.26,36.30
08/18/2014,900,36.30,36.30,36.23,36.28
08/18/2014,1000,36.28,36.28,36.11,36.19
08/18/2014,1100,36.17,36.22,36.09,36.13
08/18/2014,1200,36.13,36.16,36.11,36.15
08/18/2014,1300,36.15,36.19,36.10,36.16
08/18/2014,1400,36.15,36.22,36.13,36.17
08/18/2014,1500,36.17,36.24,36.17,36.22
08/18/2014,1600,36.21,36.26,36.03,36.22
08/18/2014,1700,36.22,36.44,36.18,36.43
08/18/2014,1800,36.44,36.45,36.23,36.38
08/18/2014,1900,36.39,36.46,36.22,36.43
08/18/2014,2000,36.42,36.46,36.26,36.31
08/18/2014,2020,36.31,36.32,36.19,36.20
08/19/2014,300,36.10,36.19,36.06,36.16
08/19/2014,400,36.16,36.38,36.16,36.26
08/19/2014,500,36.28,36.31,36.27,36.28
08/19/2014,600,36.28,36.31,36.23,36.30
08/19/2014,700,36.30,36.30,36.26,36.28
08/19/2014,800,36.29,36.31,36.23,36.27
08/19/2014,900,36.25,36.36,36.23,36.29
08/19/2014,1000,36.28,36.29,36.25,36.26
08/19/2014,1100,36.26,36.28,36.13,36.20
08/19/2014,1200,36.20,36.21,36.03,36.07
08/19/2014,1300,36.07,36.08,36.01,36.02
08/19/2014,1400,36.04,36.11,36.02,36.08
08/19/2014,1500,36.08,36.11,36.06,36.09
08/19/2014,1600,36.03,36.08,35.88,35.96
08/19/2014,1700,35.97,36.01,35.83,35.87
08/19/2014,1800,35.88,35.92,35.80,35.83
08/19/2014,1900,35.84,35.96,35.81,35.92
08/19/2014,2000,35.93,36.03,35.92,36.02
08/19/2014,2020,36.02,36.11,35.85,35.90
08/20/2014,300,35.93,36.01,35.91,35.93
08/20/2014,400,35.93,36.10,35.92,36.08
08/20/2014,500,36.07,36.10,35.88,35.89
08/20/2014,600,35.88,35.89,35.85,35.85
08/20/2014,700,35.86,35.86,35.80,35.81
08/20/2014,800,35.81,35.90,35.77,35.90
08/20/2014,900,35.90,35.91,35.85,35.86
08/20/2014,1000,35.87,35.87,35.77,35.80
08/20/2014,1100,35.79,35.82,35.76,35.80
08/20/2014,1200,35.82,35.83,35.77,35.80
08/20/2014,1300,35.80,35.82,35.77,35.80
08/20/2014,1400,35.80,35.82,35.74,35.81
08/20/2014,1500,35.81,35.82,35.75,35.76
08/20/2014,1600,35.77,35.85,35.69,35.83
08/20/2014,1700,35.83,36.21,35.79,36.08
08/20/2014,1800,36.09,36.41,36.06,36.39
08/20/2014,1900,36.39,36.43,36.15,36.29
08/20/2014,2000,36.29,36.30,36.17,36.22
08/20/2014,2020,36.22,36.29,36.13,36.18
08/21/2014,300,36.11,36.17,36.06,36.11
08/21/2014,400,36.11,36.20,36.11,36.18
08/21/2014,500,36.18,36.24,36.18,36.21
08/21/2014,600,36.22,36.23,36.19,36.19
08/21/2014,700,36.18,36.21,36.18,36.19
08/21/2014,800,36.19,36.25,36.19,36.24
08/21/2014,900,36.24,36.35,36.23,36.26
08/21/2014,1000,36.25,36.38,36.23,36.38
08/21/2014,1100,36.37,36.41,36.35,36.37
08/21/2014,1200,36.38,36.42,36.21,36.26
08/21/2014,1300,36.26,36.31,36.23,36.26
08/21/2014,1400,36.26,36.30,36.19,36.21
08/21/2014,1500,36.21,36.25,36.13,36.20
08/21/2014,1600,36.18,36.26,35.99,36.25
08/21/2014,1700,36.25,36.61,36.23,36.59
08/21/2014,1800,36.59,36.64,36.31,36.34
08/21/2014,1900,36.34,36.47,36.31,36.35
08/21/2014,2000,36.36,36.48,36.19,36.21
08/21/2014,2020,36.21,36.21,35.99,36.04
08/22/2014,300,36.06,36.18,36.05,36.17
08/22/2014,400,36.17,36.23,36.14,36.21
08/22/2014,500,36.21,36.33,36.18,36.26
08/22/2014,600,36.26,36.27,36.18,36.18
08/22/2014,700,36.17,36.21,36.11,36.12
08/22/2014,800,36.12,36.19,36.11,36.19
08/22/2014,900,36.20,36.28,36.18,36.23
08/22/2014,1000,36.24,36.24,36.04,36.07
08/22/2014,1100,36.07,36.08,36.03,36.05
08/22/2014,1200,36.04,36.04,35.78,35.88
08/22/2014,1300,35.88,35.99,35.88,35.92
08/22/2014,1400,35.90,35.91,35.89,35.89
08/22/2014,1500,35.89,35.90,35.79,35.81
08/22/2014,1600,35.84,35.95,35.78,35.83
08/22/2014,1700,35.84,36.03,35.79,35.87
08/22/2014,1800,35.87,35.96,35.67,35.72
08/22/2014,1900,35.72,35.83,35.62,35.80
08/22/2014,2000,35.80,35.83,35.69,35.72
08/22/2014,2020,35.72,35.74,35.51,35.61
08/25/2014,500,35.59,35.63,35.48,35.55
08/25/2014,600,35.54,35.59,35.51,35.55
08/25/2014,700,35.55,35.56,35.46,35.49
08/25/2014,800,35.48,35.50,35.38,35.41
08/25/2014,900,35.42,35.80,35.41,35.76
08/25/2014,1000,35.75,35.89,35.73,35.87
08/25/2014,1100,35.87,35.88,35.73,35.76
08/25/2014,1200,35.76,36.06,35.74,36.04
08/25/2014,1300,36.03,36.06,35.97,36.02
08/25/2014,1400,36.01,36.01,35.96,35.96
08/25/2014,1500,35.97,35.98,35.88,35.91
08/25/2014,1600,35.90,35.93,35.78,35.83
08/25/2014,1700,35.84,36.02,35.78,35.88
08/25/2014,1800,35.88,35.99,35.83,35.94
08/25/2014,1900,35.94,35.97,35.88,35.91
08/25/2014,2000,35.91,35.97,35.88,35.94
08/25/2014,2020,35.94,35.96,35.85,35.88
08/26/2014,300,35.83,35.94,35.82,35.89
08/26/2014,400,35.89,36.03,35.86,36.00
08/26/2014,500,36.00,36.03,35.92,35.97
08/26/2014,600,35.96,35.96,35.91,35.92
08/26/2014,700,35.93,35.94,35.90,35.94
08/26/2014,800,35.94,35.94,35.84,35.88
08/26/2014,900,35.88,35.92,35.83,35.84
08/26/2014,1000,35.84,35.84,35.62,35.78
08/26/2014,1100,35.77,35.77,35.67,35.69
08/26/2014,1200,35.70,35.75,35.69,35.72
08/26/2014,1300,35.72,35.77,35.69,35.71
08/26/2014,1400,35.70,35.70,35.65,35.65
08/26/2014,1500,35.65,35.70,35.65,35.70
08/26/2014,1600,35.68,35.81,35.60,35.75
08/26/2014,1700,35.75,35.92,35.72,35.87
08/26/2014,1800,35.87,36.00,35.82,35.91
08/26/2014,1900,35.91,35.96,35.87,35.91
08/26/2014,2000,35.91,36.12,35.89,36.05
08/26/2014,2020,36.04,36.13,36.01,36.12
08/27/2014,300,36.08,36.23,36.03,36.21
08/27/2014,400,36.21,36.37,36.21,36.29
08/27/2014,500,36.29,36.41,36.25,36.40
08/27/2014,600,36.40,36.47,36.38,36.41
08/27/2014,700,36.40,36.43,36.40,36.43
08/27/2014,800,36.44,36.44,36.32,36.33
08/27/2014,900,36.33,36.33,36.27,36.29
08/27/2014,1000,36.29,36.37,36.25,36.28
08/27/2014,1100,36.28,36.29,36.16,36.16
08/27/2014,1200,36.16,36.19,36.03,36.09
08/27/2014,1300,36.10,36.13,36.05,36.11
08/27/2014,1400,36.11,36.13,36.06,36.12
08/27/2014,1500,36.11,36.17,36.10,36.15
08/27/2014,1600,36.19,36.28,36.10,36.19
08/27/2014,1700,36.18,36.20,35.96,35.99
08/27/2014,1800,35.99,35.99,35.87,35.90
08/27/2014,1900,35.91,35.91,35.71,35.76
08/27/2014,2000,35.77,35.85,35.71,35.81
08/27/2014,2020,35.81,35.84,35.69,35.78
08/28/2014,300,35.75,35.95,35.75,35.95
08/28/2014,400,35.95,35.98,35.82,35.85
08/28/2014,500,35.86,35.86,35.79,35.80
08/28/2014,600,35.79,35.82,35.73,35.78
08/28/2014,700,35.78,35.80,35.77,35.77
08/28/2014,800,35.77,35.81,35.72,35.81
08/28/2014,900,35.82,35.85,35.81,35.81
08/28/2014,1000,35.81,35.98,35.81,35.84
08/28/2014,1100,35.84,35.94,35.83,35.94
08/28/2014,1200,35.94,35.95,35.85,35.87
08/28/2014,1300,35.86,35.90,35.82,35.83
08/28/2014,1400,35.83,35.83,35.74,35.78
08/28/2014,1500,35.75,35.83,35.75,35.77
08/28/2014,1600,35.77,35.84,35.71,35.83
08/28/2014,1700,35.83,35.92,35.71,35.73
08/28/2014,1800,35.73,35.78,35.58,35.60
08/28/2014,1900,35.61,35.64,35.57,35.63
08/28/2014,2000,35.62,35.76,35.62,35.68
08/28/2014,2020,35.68,35.80,35.62,35.75
08/29/2014,300,35.77,35.82,35.74,35.79
08/29/2014,400,35.80,35.87,35.72,35.73
08/29/2014,500,35.72,35.86,35.70,35.82
08/29/2014,600,35.82,35.82,35.72,35.76
08/29/2014,700,35.77,35.77,35.75,35.76
08/29/2014,800,35.76,35.78,35.66,35.70
08/29/2014,900,35.70,35.79,35.70,35.74
08/29/2014,1000,35.75,35.75,35.57,35.62
08/29/2014,1100,35.61,35.67,35.55,35.56
08/29/2014,1200,35.58,35.59,35.55,35.58
08/29/2014,1300,35.58,35.63,35.57,35.60
08/29/2014,1400,35.60,35.63,35.56,35.57
08/29/2014,1500,35.56,35.60,35.56,35.59
08/29/2014,1600,35.59,35.61,35.42,35.52
08/29/2014,1700,35.52,35.53,35.36,35.36
08/29/2014,1800,35.36,35.38,34.98,35.04
08/29/2014,1900,35.04,35.13,34.98,35.04
08/29/2014,2000,35.05,35.11,34.98,35.04
08/29/2014,2020,35.05,35.16,34.93,35.12
09/02/2014,300,35.04,35.08,34.89,34.93
09/02/2014,400,34.93,35.11,34.93,35.00
09/02/2014,500,35.00,35.08,35.00,35.07
09/02/2014,600,35.07,35.48,35.07,35.47
09/02/2014,700,35.47,35.49,35.46,35.49
09/02/2014,800,35.48,35.53,35.44,35.46
09/02/2014,900,35.47,35.47,35.35,35.42
09/02/2014,1000,35.42,35.42,35.11,35.15
09/02/2014,1100,35.17,35.22,35.12,35.17
09/02/2014,1200,35.17,35.39,35.17,35.35
09/02/2014,1300,35.34,35.35,35.20,35.30
09/02/2014,1400,35.29,35.32,35.27,35.30
09/02/2014,1500,35.29,35.30,35.21,35.23
09/02/2014,1600,35.27,35.41,35.20,35.36
09/02/2014,1700,35.36,35.49,35.33,35.36
09/02/2014,1800,35.36,35.48,35.23,35.47
09/02/2014,1900,35.47,35.53,35.25,35.26
09/02/2014,2000,35.26,35.26,35.05,35.06
09/02/2014,2020,35.06,35.17,34.99,35.14
09/03/2014,300,35.13,35.17,35.01,35.16
09/03/2014,400,35.17,35.19,35.05,35.15
09/03/2014,500,35.13,35.30,35.05,35.29
09/03/2014,600,35.28,35.31,35.17,35.24
09/03/2014,700,35.25,35.27,35.20,35.22
09/03/2014,800,35.22,35.23,35.16,35.16
09/03/2014,900,35.17,35.17,35.02,35.02
09/03/2014,1000,35.04,35.04,34.86,34.90
09/03/2014,1100,34.90,34.99,34.87,34.98
09/03/2014,1200,34.98,35.07,34.88,34.91
09/03/2014,1300,34.90,35.03,34.90,35.02
09/03/2014,1400,35.01,35.02,34.98,35.01
09/03/2014,1500,35.00,35.02,34.99,35.02
09/03/2014,1600,35.02,35.06,34.94,35.05
09/03/2014,1700,35.05,35.08,34.91,34.96
09/03/2014,1800,34.96,35.02,34.70,34.74
09/03/2014,1900,34.74,34.85,34.68,34.77
09/03/2014,2000,34.77,34.92,34.74,34.88
09/03/2014,2020,34.89,34.93,34.83,34.88
09/04/2014,300,34.92,34.93,34.88,34.92
09/04/2014,400,34.92,35.06,34.91,34.98
09/04/2014,500,34.97,34.99,34.90,34.92
09/04/2014,600,34.91,34.94,34.82,34.84
09/04/2014,700,34.85,34.94,34.83,34.89
09/04/2014,800,34.89,34.92,34.86,34.91
09/04/2014,900,34.91,34.94,34.91,34.92
09/04/2014,1000,34.92,35.06,34.92,35.06
09/04/2014,1100,35.06,35.19,35.05,35.18
09/04/2014,1200,35.18,35.21,35.16,35.21
09/04/2014,1300,35.21,35.23,35.19,35.22
09/04/2014,1400,35.21,35.22,35.14,35.15
09/04/2014,1500,35.15,35.20,35.11,35.11
09/04/2014,1600,35.15,35.26,35.07,35.07
09/04/2014,1700,35.07,35.16,34.97,35.12
09/04/2014,1800,35.12,35.19,35.06,35.15
09/04/2014,1900,35.15,35.16,35.07,35.13
09/04/2014,2000,35.12,35.14,35.02,35.11
09/04/2014,2020,35.11,35.17,35.09,35.14
09/05/2014,300,35.20,35.26,35.17,35.26
09/05/2014,400,35.23,35.24,35.09,35.13
09/05/2014,500,35.13,35.31,35.09,35.22
09/05/2014,600,35.21,35.21,35.10,35.13
09/05/2014,700,35.13,35.18,35.13,35.17
09/05/2014,800,35.15,35.17,35.11,35.14
09/05/2014,900,35.13,35.15,35.05,35.13
09/05/2014,1000,35.14,35.19,35.02,35.06
09/05/2014,1100,35.05,35.11,35.05,35.10
09/05/2014,1200,35.11,35.17,35.07,35.11
09/05/2014,1300,35.13,35.16,35.11,35.14
09/05/2014,1400,35.14,35.16,35.10,35.11
09/05/2014,1500,35.13,35.13,35.08,35.08
09/05/2014,1600,35.10,35.12,34.95,35.06
09/05/2014,1700,35.06,35.07,34.98,34.98
09/05/2014,1800,34.97,35.02,34.90,34.91
09/05/2014,1900,34.91,35.28,34.89,35.28
09/05/2014,2000,35.28,35.40,35.24,35.40
09/05/2014,2020,35.40,35.48,35.37,35.43
09/08/2014,300,35.48,35.73,35.43,35.66
09/08/2014,400,35.66,35.69,35.64,35.69
09/08/2014,500,35.70,35.72,35.61,35.62
09/08/2014,600,35.63,35.69,35.60,35.67
09/08/2014,700,35.69,35.72,35.68,35.68
09/08/2014,800,35.68,35.68,35.66,35.67
09/08/2014,900,35.66,35.70,35.65,35.66
09/08/2014,1000,35.66,35.67,35.43,35.55
09/08/2014,1100,35.53,35.55,35.28,35.35
09/08/2014,1200,35.35,35.37,35.31,35.37
09/08/2014,1300,35.36,35.39,35.25,35.30
09/08/2014,1400,35.30,35.33,35.22,35.27
09/08/2014,1500,35.27,35.35,35.21,35.29
09/08/2014,1600,35.28,35.28,34.90,34.93
09/08/2014,1700,34.92,34.97,34.78,34.87
09/08/2014,1800,34.87,35.16,34.79,35.14
09/08/2014,1900,35.13,35.22,35.12,35.16
09/08/2014,2000,35.16,35.22,35.04,35.08
09/08/2014,2020,35.09,35.11,35.01,35.02
09/09/2014,300,35.19,35.19,35.02,35.06
09/09/2014,400,35.05,35.11,34.93,34.99
09/09/2014,500,34.98,35.13,34.98,35.10
09/09/2014,600,35.10,35.11,34.96,34.99
09/09/2014,700,34.98,35.00,34.97,34.99
09/09/2014,800,34.99,35.01,34.92,34.92
09/09/2014,900,34.91,34.96,34.80,34.82
09/09/2014,1000,34.82,34.92,34.78,34.88
09/09/2014,1100,34.88,34.91,34.86,34.88
09/09/2014,1200,34.88,34.91,34.83,34.83
09/09/2014,1300,34.84,34.87,34.82,34.84
09/09/2014,1400,34.86,34.91,34.85,34.85
09/09/2014,1500,34.85,34.93,34.83,34.87
09/09/2014,1600,34.92,34.93,34.78,34.89
09/09/2014,1700,34.89,34.90,34.73,34.81
09/09/2014,1800,34.82,34.92,34.76,34.85
09/09/2014,1900,34.84,34.89,34.76,34.80
09/09/2014,2000,34.80,34.88,34.77,34.79
09/09/2014,2020,34.79,34.81,34.60,34.62
09/10/2014,300,34.68,34.75,34.66,34.68
09/10/2014,400,34.67,34.73,34.61,34.69
09/10/2014,500,34.68,34.71,34.53,34.53
09/10/2014,600,34.53,34.60,34.50,34.57
09/10/2014,700,34.56,34.57,34.51,34.51
09/10/2014,800,34.53,34.53,34.45,34.46
09/10/2014,900,34.46,34.55,34.46,34.54
09/10/2014,1000,34.54,34.57,34.50,34.54
09/10/2014,1100,34.54,34.62,34.53,34.61
09/10/2014,1200,34.61,34.71,34.56,34.70
09/10/2014,1300,34.70,34.71,34.65,34.65
09/10/2014,1400,34.65,34.67,34.63,34.66
09/10/2014,1500,34.68,34.73,34.65,34.67
09/10/2014,1600,34.62,34.67,34.54,34.59
09/10/2014,1700,34.59,34.68,34.56,34.61
09/10/2014,1800,34.61,34.86,34.60,34.84
09/10/2014,1900,34.84,34.87,34.76,34.84
09/10/2014,2000,34.84,34.95,34.80,34.87
09/10/2014,2020,34.86,34.88,34.73,34.75
09/11/2014,300,34.79,34.79,34.68,34.71
09/11/2014,400,34.69,34.74,34.66,34.68
09/11/2014,500,34.68,34.71,34.60,34.61
09/11/2014,600,34.61,34.66,34.58,34.65
09/11/2014,700,34.65,34.68,34.65,34.67
09/11/2014,800,34.67,34.70,34.63,34.67
09/11/2014,900,34.65,34.70,34.62,34.63
09/11/2014,1000,34.63,34.74,34.62,34.72
09/11/2014,1100,34.73,34.74,34.68,34.70
09/11/2014,1200,34.70,34.90,34.70,34.88
09/11/2014,1300,34.89,34.95,34.86,34.93
09/11/2014,1400,34.92,34.94,34.89,34.89
09/11/2014,1500,34.89,34.89,34.79,34.81
09/11/2014,1600,34.81,34.86,34.76,34.82
09/11/2014,1700,34.82,34.84,34.65,34.77
09/11/2014,1800,34.77,34.91,34.77,34.83
09/11/2014,1900,34.82,34.82,34.48,34.52
09/11/2014,2000,34.52,34.58,34.49,34.55
09/11/2014,2020,34.55,34.68,34.50,34.67
09/12/2014,300,34.68,34.77,34.58,34.73
09/12/2014,400,34.75,35.08,34.75,35.05
09/12/2014,500,35.07,35.09,34.92,34.98
09/12/2014,600,34.95,34.98,34.92,34.95
09/12/2014,700,34.96,34.98,34.92,34.93
09/12/2014,800,34.95,35.02,34.94,34.96
09/12/2014,900,34.96,35.03,34.95,34.98
09/12/2014,1000,34.98,34.98,34.93,34.94
09/12/2014,1100,34.93,34.93,34.88,34.93
09/12/2014,1200,34.93,34.98,34.85,34.95
09/12/2014,1300,34.97,34.99,34.92,34.93
09/12/2014,1400,34.92,34.97,34.92,34.96
09/12/2014,1500,34.96,35.12,34.94,35.08
09/12/2014,1600,35.03,35.43,35.00,35.06
09/12/2014,1700,35.08,35.39,35.08,35.31
09/12/2014,1800,35.31,35.37,35.23,35.34
09/12/2014,1900,35.33,35.43,35.24,35.36
09/12/2014,2000,35.37,35.41,35.29,35.38
09/12/2014,2020,35.37,35.86,35.35,35.78
09/15/2014,300,35.46,35.67,35.43,35.50
09/15/2014,400,35.50,35.58,35.39,35.47
09/15/2014,500,35.47,35.58,35.41,35.55
09/15/2014,600,35.56,35.63,35.55,35.61
09/15/2014,700,35.61,35.62,35.60,35.60
09/15/2014,800,35.60,35.68,35.56,35.65
09/15/2014,900,35.66,35.70,35.65,35.68
09/15/2014,1000,35.69,35.85,35.66,35.72
09/15/2014,1100,35.73,35.79,35.71,35.77
09/15/2014,1200,35.78,35.79,35.63,35.66
09/15/2014,1300,35.67,35.67,35.59,35.61
09/15/2014,1400,35.60,35.61,35.48,35.56
09/15/2014,1500,35.55,35.57,35.47,35.51
09/15/2014,1600,35.48,35.92,35.48,35.88
09/15/2014,1700,35.88,36.10,35.75,36.09
09/15/2014,1800,36.09,36.17,35.94,36.06
09/15/2014,1900,36.05,36.59,36.05,36.42
09/15/2014,2000,36.43,36.62,36.40,36.46
09/15/2014,2020,36.46,36.53,36.37,36.37
09/16/2014,300,36.47,36.53,36.41,36.45
09/16/2014,400,36.44,36.69,36.41,36.69
09/16/2014,500,36.70,36.70,36.42,36.45
09/16/2014,600,36.44,36.54,36.42,36.53
09/16/2014,700,36.52,36.55,36.47,36.49
09/16/2014,800,36.48,36.51,36.45,36.45
09/16/2014,900,36.45,36.49,36.23,36.28
09/16/2014,1000,36.27,36.36,36.24,36.36
09/16/2014,1100,36.35,36.45,36.35,36.45
09/16/2014,1200,36.44,36.61,36.44,36.57
09/16/2014,1300,36.57,36.69,36.57,36.69
09/16/2014,1400,36.70,36.76,36.56,36.56
09/16/2014,1500,36.57,36.57,36.28,36.43
09/16/2014,1600,36.41,36.61,36.30,36.35
09/16/2014,1700,36.34,36.35,36.01,36.13
09/16/2014,1800,36.13,36.20,36.01,36.15
09/16/2014,1900,36.14,36.19,35.87,35.96
09/16/2014,2000,35.97,36.06,35.78,35.88
09/16/2014,2020,35.89,36.03,35.81,36.00
09/17/2014,300,36.02,36.05,35.97,36.02
09/17/2014,400,36.02,36.26,36.01,36.17
09/17/2014,500,36.17,36.17,36.11,36.13
09/17/2014,600,36.13,36.13,36.11,36.11
09/17/2014,700,36.12,36.12,36.07,36.08
09/17/2014,800,36.09,36.15,36.05,36.11
09/17/2014,900,36.10,36.10,35.97,36.08
09/17/2014,1000,36.08,36.08,35.98,36.04
09/17/2014,1100,36.03,36.05,36.02,36.04
09/17/2014,1200,36.05,36.10,36.00,36.09
09/17/2014,1300,36.11,36.26,36.11,36.19
09/17/2014,1400,36.19,36.21,36.16,36.16
09/17/2014,1500,36.16,36.20,36.13,36.14
09/17/2014,1600,36.14,36.26,36.10,36.14
09/17/2014,1700,36.15,36.28,36.08,36.14
09/17/2014,1800,36.13,36.37,36.01,36.31
09/17/2014,1900,36.32,36.49,36.25,36.44
09/17/2014,2000,36.44,36.53,36.38,36.48
09/17/2014,2020,36.50,36.56,36.44,36.53
09/18/2014,300,36.55,36.68,36.53,36.61
09/18/2014,400,36.58,36.60,36.46,36.48
09/18/2014,500,36.46,36.47,36.29,36.38
09/18/2014,600,36.39,36.43,36.37,36.42
09/18/2014,700,36.43,36.46,36.41,36.45
09/18/2014,800,36.47,36.51,36.42,36.50
09/18/2014,900,36.50,36.50,36.37,36.39
09/18/2014,1000,36.39,36.40,36.31,36.31
09/18/2014,1100,36.31,36.34,36.28,36.33
09/18/2014,1200,36.33,36.37,36.33,36.34
09/18/2014,1300,36.35,36.36,36.30,36.31
09/18/2014,1400,36.30,36.34,36.30,36.31
09/18/2014,1500,36.32,36.33,36.18,36.28
09/18/2014,1600,36.32,36.32,35.99,36.01
09/18/2014,1700,36.01,36.16,35.99,36.06
09/18/2014,1800,36.07,36.12,36.00,36.05
09/18/2014,1900,36.05,36.11,36.03,36.10
09/18/2014,2000,36.09,36.11,35.85,35.88
09/18/2014,2020,35.87,35.91,35.74,35.83
09/19/2014,300,35.91,35.93,35.77,35.83
09/19/2014,400,35.84,35.89,35.65,35.71
09/19/2014,500,35.71,35.83,35.71,35.78
09/19/2014,600,35.77,35.82,35.76,35.78
09/19/2014,700,35.78,35.79,35.77,35.77
09/19/2014,800,35.76,35.77,35.73,35.76
09/19/2014,900,35.75,35.83,35.73,35.73
09/19/2014,1000,35.72,35.74,35.59,35.73
09/19/2014,1100,35.72,35.77,35.68,35.74
09/19/2014,1200,35.74,35.75,35.63,35.65
09/19/2014,1300,35.66,35.67,35.63,35.63
09/19/2014,1400,35.63,35.67,35.60,35.67
09/19/2014,1500,35.67,35.71,35.58,35.64
09/19/2014,1600,35.70,35.97,35.65,35.84
09/19/2014,1700,35.84,35.84,35.56,35.65
09/19/2014,1800,35.66,35.78,35.61,35.69
09/19/2014,1900,35.68,35.68,35.45,35.56
09/19/2014,2000,35.56,35.60,35.49,35.60
09/19/2014,2020,35.59,35.65,35.47,35.51
09/22/2014,300,35.47,35.51,35.43,35.47
09/22/2014,400,35.46,35.47,35.15,35.18
09/22/2014,500,35.16,35.23,35.13,35.16
09/22/2014,600,35.15,35.17,35.02,35.09
09/22/2014,700,35.08,35.13,35.05,35.13
09/22/2014,800,35.13,35.17,35.01,35.06
09/22/2014,900,35.06,35.18,35.01,35.02
09/22/2014,1000,35.02,35.10,35.01,35.06
09/22/2014,1100,35.06,35.12,35.03,35.10
09/22/2014,1200,35.09,35.11,35.05,35.10
09/22/2014,1300,35.10,35.13,35.06,35.07
09/22/2014,1400,35.08,35.14,35.08,35.11
09/22/2014,1500,35.11,35.17,35.08,35.13
09/22/2014,1600,35.18,35.18,34.88,34.88
09/22/2014,1700,34.88,34.92,34.78,34.89
09/22/2014,1800,34.89,34.91,34.81,34.88
09/22/2014,1900,34.88,34.93,34.83,34.88
09/22/2014,2000,34.88,35.23,34.88,35.23
09/22/2014,2020,35.22,35.26,34.98,35.02
09/23/2014,300,35.02,35.02,34.88,34.96
09/23/2014,400,34.96,35.23,34.93,35.23
09/23/2014,500,35.23,35.29,35.10,35.28
09/23/2014,600,35.28,35.41,35.26,35.29
09/23/2014,700,35.30,35.38,35.28,35.36
09/23/2014,800,35.36,35.37,35.28,35.28
09/23/2014,900,35.28,35.29,35.13,35.22
09/23/2014,1000,35.22,35.28,35.18,35.22
09/23/2014,1100,35.22,35.37,35.22,35.37
09/23/2014,1200,35.38,35.49,35.36,35.48
09/23/2014,1300,35.48,35.50,35.40,35.47
09/23/2014,1400,35.47,35.48,35.23,35.29
09/23/2014,1500,35.30,35.38,35.27,35.28
09/23/2014,1600,35.28,35.30,35.08,35.24
09/23/2014,1700,35.24,35.42,35.16,35.38
09/23/2014,1800,35.38,35.58,35.35,35.48
09/23/2014,1900,35.47,35.52,35.41,35.48
09/23/2014,2000,35.49,35.52,35.36,35.37
09/23/2014,2020,35.37,35.43,35.18,35.24
09/24/2014,300,35.26,35.32,35.26,35.30
09/24/2014,400,35.30,35.41,35.28,35.33
09/24/2014,500,35.32,35.33,35.24,35.32
09/24/2014,600,35.32,35.33,35.20,35.27
09/24/2014,700,35.27,35.29,35.27,35.29
09/24/2014,800,35.30,35.34,35.24,35.34
09/24/2014,900,35.33,35.41,35.31,35.36
09/24/2014,1000,35.33,35.46,35.33,35.40
09/24/2014,1100,35.40,35.54,35.34,35.46
09/24/2014,1200,35.46,35.64,35.46,35.63
09/24/2014,1300,35.63,35.63,35.51,35.56
09/24/2014,1400,35.56,35.58,35.49,35.50
09/24/2014,1500,35.51,35.59,35.51,35.54
09/24/2014,1600,35.59,35.76,35.56,35.57
09/24/2014,1700,35.55,35.83,35.44,35.81
09/24/2014,1800,35.81,35.83,35.69,35.80
09/24/2014,1900,35.81,35.86,35.70,35.76
09/24/2014,2000,35.76,35.80,35.68,35.68
09/24/2014,2020,35.68,35.72,35.58,35.71
09/25/2014,300,35.91,35.91,35.69,35.83
09/25/2014,400,35.83,36.11,35.81,35.98
09/25/2014,500,35.99,36.01,35.84,35.91
09/25/2014,600,35.91,35.92,35.87,35.92
09/25/2014,700,35.92,35.93,35.90,35.91
09/25/2014,800,35.89,35.94,35.89,35.89
09/25/2014,900,35.90,36.01,35.87,35.98
09/25/2014,1000,35.99,36.08,35.91,36.07
09/25/2014,1100,36.06,36.09,36.00,36.03
09/25/2014,1200,36.02,36.09,36.02,36.05
09/25/2014,1300,36.05,36.05,35.98,36.00
09/25/2014,1400,36.00,36.03,35.98,36.00
09/25/2014,1500,35.99,36.02,35.88,35.92
09/25/2014,1600,35.89,35.91,35.47,35.61
09/25/2014,1700,35.61,35.74,35.45,35.55
09/25/2014,1800,35.55,35.70,35.49,35.70
09/25/2014,1900,35.70,35.82,35.54,35.57
09/25/2014,2000,35.57,35.68,35.55,35.60
09/25/2014,2020,35.60,35.68,35.58,35.68
09/26/2014,300,35.66,35.72,35.60,35.69
09/26/2014,400,35.67,35.70,35.46,35.46
09/26/2014,500,35.46,35.50,35.33,35.48
09/26/2014,600,35.47,35.58,35.39,35.54
09/26/2014,700,35.52,35.55,35.49,35.53
09/26/2014,800,35.53,35.62,35.46,35.60
09/26/2014,900,35.61,35.81,35.59,35.69
09/26/2014,1000,35.70,35.70,35.51,35.55
09/26/2014,1100,35.55,35.55,35.43,35.53
09/26/2014,1200,35.53,35.62,35.48,35.56
09/26/2014,1300,35.56,35.56,35.45,35.47
09/26/2014,1400,35.47,35.48,35.13,35.15
09/26/2014,1500,35.15,35.31,35.11,35.21
09/26/2014,1600,35.20,35.23,34.99,35.07
09/26/2014,1700,35.07,35.15,35.00,35.03
09/26/2014,1800,35.04,35.14,35.02,35.03
09/26/2014,1900,35.03,35.08,34.94,34.94
09/26/2014,2000,34.94,34.96,34.91,34.96
09/26/2014,2020,34.96,35.01,34.83,34.94
09/29/2014,300,34.93,34.97,34.68,34.84
09/29/2014,400,34.83,35.08,34.83,34.91
09/29/2014,500,34.90,34.91,34.77,34.87
09/29/2014,600,34.84,34.97,34.84,34.96
09/29/2014,700,34.96,34.96,34.93,34.94
09/29/2014,800,34.95,34.95,34.86,34.88
09/29/2014,900,34.87,35.05,34.80,34.93
09/29/2014,1000,34.91,34.96,34.87,34.95
09/29/2014,1100,34.96,35.01,34.95,35.01
09/29/2014,1200,35.01,35.26,34.99,35.17
09/29/2014,1300,35.17,35.23,35.12,35.12
09/29/2014,1400,35.15,35.21,35.13,35.21
09/29/2014,1500,35.19,35.23,35.17,35.22
09/29/2014,1600,35.10,35.40,35.10,35.18
09/29/2014,1700,35.18,35.26,35.06,35.25
09/29/2014,1800,35.25,35.39,35.23,35.29
09/29/2014,1900,35.30,35.71,35.29,35.71
09/29/2014,2000,35.70,35.88,35.69,35.85
09/29/2014,2020,35.86,35.93,35.79,35.90
09/30/2014,300,35.93,35.95,35.86,35.89
09/30/2014,400,35.89,35.89,35.59,35.65
09/30/2014,500,35.64,35.81,35.63,35.65
09/30/2014,600,35.66,35.73,35.64,35.72
09/30/2014,700,35.72,35.72,35.69,35.70
09/30/2014,800,35.72,35.72,35.67,35.67
09/30/2014,900,35.67,35.68,35.61,35.61
09/30/2014,1000,35.61,35.82,35.59,35.76
09/30/2014,1100,35.76,35.81,35.73,35.74
09/30/2014,1200,35.75,35.77,35.68,35.73
09/30/2014,1300,35.73,35.76,35.71,35.73
09/30/2014,1400,35.72,35.73,35.68,35.70
09/30/2014,1500,35.70,35.77,35.68,35.77
09/30/2014,1600,35.77,35.77,35.52,35.61
09/30/2014,1700,35.61,35.76,35.55,35.60
09/30/2014,1800,35.60,35.61,35.35,35.36
09/30/2014,1900,35.36,35.73,35.34,35.56
09/30/2014,2000,35.56,35.57,35.31,35.34
09/30/2014,2020,35.34,35.46,35.17,35.45
10/01/2014,300,35.43,35.43,35.30,35.36
10/01/2014,400,35.36,35.36,35.29,35.30
10/01/2014,500,35.30,35.33,35.28,35.32
10/01/2014,600,35.33,35.34,35.30,35.33
10/01/2014,700,35.33,35.34,35.33,35.34
10/01/2014,800,35.33,35.35,35.33,35.34
10/01/2014,900,35.33,35.44,35.32,35.33
10/01/2014,1000,35.34,35.40,35.34,35.39
10/01/2014,1100,35.40,35.43,35.35,35.36
10/01/2014,1200,35.35,35.39,35.31,35.33
10/01/2014,1300,35.34,35.38,35.33,35.35
10/01/2014,1400,35.34,35.41,35.32,35.37
10/01/2014,1500,35.37,35.37,35.31,35.34
10/01/2014,1600,35.36,35.42,35.24,35.37
10/01/2014,1700,35.37,35.82,35.37,35.73
10/01/2014,1800,35.73,35.92,35.73,35.76
10/01/2014,1900,35.75,35.88,35.71,35.88
10/01/2014,2000,35.88,36.03,35.76,35.78
10/01/2014,2020,35.79,35.84,35.63,35.70
10/02/2014,300,35.86,35.95,35.86,35.91
10/02/2014,400,35.91,35.98,35.91,35.92
10/02/2014,500,35.92,35.94,35.91,35.92
10/02/2014,600,35.91,35.92,35.87,35.88
10/02/2014,700,35.89,35.89,35.84,35.85
10/02/2014,800,35.85,35.85,35.84,35.85
10/02/2014,900,35.85,35.87,35.79,35.87
10/02/2014,1000,35.87,35.87,35.48,35.48
10/02/2014,1100,35.52,35.54,35.47,35.52
10/02/2014,1200,35.51,35.55,35.36,35.40
10/02/2014,1300,35.40,35.43,35.27,35.28
10/02/2014,1400,35.28,35.38,35.27,35.34
10/02/2014,1500,35.35,35.45,35.34,35.44
10/02/2014,1600,35.49,35.69,35.45,35.67
10/02/2014,1700,35.67,35.78,35.60,35.63
10/02/2014,1800,35.63,35.64,35.50,35.56
10/02/2014,1900,35.56,35.67,35.53,35.57
10/02/2014,2000,35.57,35.65,35.53,35.61
10/02/2014,2020,35.62,35.77,35.60,35.76
10/03/2014,300,35.62,35.77,35.62,35.77
10/03/2014,400,35.74,35.76,35.69,35.69
10/03/2014,500,35.68,35.73,35.67,35.71
10/03/2014,600,35.69,35.70,35.65,35.67
10/03/2014,700,35.66,35.71,35.65,35.69
10/03/2014,800,35.69,35.70,35.68,35.70
10/03/2014,900,35.70,35.76,35.70,35.73
10/03/2014,1000,35.75,35.96,35.75,35.87
10/03/2014,1100,35.87,35.93,35.78,35.82
10/03/2014,1200,35.82,35.86,35.81,35.82
10/03/2014,1300,35.82,35.83,35.79,35.83
10/03/2014,1400,35.82,35.87,35.80,35.82
10/03/2014,1500,35.83,35.86,35.64,35.68
10/03/2014,1600,35.67,35.67,35.53,35.67
10/03/2014,1700,35.67,35.83,35.53,35.63
10/03/2014,1800,35.63,35.69,35.59,35.61
10/03/2014,1900,35.60,35.65,35.34,35.39
10/03/2014,2000,35.38,35.45,35.34,35.41
10/03/2014,2020,35.40,35.43,35.33,35.33
10/06/2014,300,35.41,35.88,35.35,35.78
10/06/2014,400,35.78,35.80,35.71,35.74
10/06/2014,500,35.73,35.78,35.72,35.76
10/06/2014,600,35.76,35.81,35.75,35.78
10/06/2014,700,35.78,35.81,35.78,35.80
10/06/2014,800,35.80,35.82,35.76,35.76
10/06/2014,900,35.77,35.77,35.63,35.72
10/06/2014,1000,35.73,35.77,35.71,35.76
10/06/2014,1100,35.75,35.80,35.73,35.77
10/06/2014,1200,35.77,35.79,35.71,35.72
10/06/2014,1300,35.72,35.86,35.71,35.84
10/06/2014,1400,35.84,35.93,35.81,35.86
10/06/2014,1500,35.86,35.91,35.85,35.89
10/06/2014,1600,35.89,36.73,35.88,36.09
10/06/2014,1700,36.09,36.33,36.08,36.31
10/06/2014,1800,36.30,36.43,36.27,36.32
10/06/2014,1900,36.33,36.43,36.30,36.37
10/06/2014,2000,36.37,36.53,36.36,36.51
10/06/2014,2020,36.50,36.55,36.26,36.32
10/07/2014,300,36.48,36.50,36.38,36.39
10/07/2014,400,36.39,36.45,36.38,36.42
10/07/2014,500,36.42,36.42,36.28,36.29
10/07/2014,600,36.29,36.31,36.26,36.26
10/07/2014,700,36.26,36.29,36.23,36.23
10/07/2014,800,36.23,36.24,36.18,36.22
10/07/2014,900,36.21,36.31,36.21,36.31
10/07/2014,1000,36.31,36.31,36.22,36.26
10/07/2014,1100,36.25,36.25,36.18,36.18
10/07/2014,1200,36.19,36.19,36.08,36.09
10/07/2014,1300,36.09,36.16,36.09,36.16
10/07/2014,1400,36.16,36.23,36.14,36.22
10/07/2014,1500,36.21,36.31,36.20,36.23
10/07/2014,1600,36.32,36.38,36.15,36.16
10/07/2014,1700,36.15,36.41,36.15,36.37
10/07/2014,1800,36.37,36.48,36.17,36.20
10/07/2014,1900,36.20,36.31,36.13,36.25
10/07/2014,2000,36.25,36.26,36.10,36.11
10/07/2014,2020,36.11,36.12,35.97,36.03
10/08/2014,300,36.12,36.20,36.06,36.10
10/08/2014,400,36.09,36.14,35.97,36.03
10/08/2014,500,36.01,36.03,35.93,35.94
10/08/2014,600,35.94,36.09,35.93,36.03
10/08/2014,700,36.03,36.07,36.01,36.07
10/08/2014,800,36.07,36.07,35.98,36.01
10/08/2014,900,36.01,36.01,35.94,35.98
10/08/2014,1000,35.98,35.98,35.84,35.92
10/08/2014,1100,35.91,35.93,35.88,35.89
10/08/2014,1200,35.90,35.94,35.87,35.94
10/08/2014,1300,35.94,36.03,35.93,36.02
10/08/2014,1400,36.02,36.03,35.94,35.97
10/08/2014,1500,35.98,35.98,35.93,35.93
10/08/2014,1600,35.98,36.03,35.95,36.00
10/08/2014,1700,36.00,36.01,35.78,35.85
10/08/2014,1800,35.84,35.89,35.75,35.89
10/08/2014,1900,35.88,35.97,35.81,35.86
10/08/2014,2000,35.84,35.94,35.84,35.90
10/08/2014,2020,35.90,35.98,35.89,35.92
10/09/2014,300,35.93,35.95,35.83,35.87
10/09/2014,400,35.87,36.13,35.86,36.04
10/09/2014,500,36.04,36.07,35.88,35.97
10/09/2014,600,35.97,35.98,35.90,35.92
10/09/2014,700,35.93,35.94,35.92,35.93
10/09/2014,800,35.95,36.05,35.94,36.00
10/09/2014,900,36.01,36.06,35.98,36.02
10/09/2014,1000,36.01,36.38,36.01,36.33
10/09/2014,1100,36.32,36.32,36.21,36.21
10/09/2014,1200,36.21,36.22,36.13,36.20
10/09/2014,1300,36.20,36.25,36.12,36.19
10/09/2014,1400,36.19,36.19,36.05,36.07
10/09/2014,1500,36.07,36.08,35.99,35.99
10/09/2014,1600,36.01,36.10,35.90,36.02
10/09/2014,1700,36.02,36.10,35.87,35.94
10/09/2014,1800,35.94,36.02,35.92,35.99
10/09/2014,1900,35.99,36.11,35.88,35.91
10/09/2014,2000,35.91,35.96,35.83,35.92
10/09/2014,2020,35.93,36.00,35.90,35.96
10/10/2014,300,35.94,35.99,35.86,35.87
10/10/2014,400,35.86,35.88,35.77,35.82
10/10/2014,500,35.81,35.89,35.81,35.84
10/10/2014,600,35.85,35.85,35.78,35.78
10/10/2014,700,35.78,35.78,35.76,35.77
10/10/2014,800,35.77,35.78,35.73,35.74
10/10/2014,900,35.74,35.74,35.54,35.65
10/10/2014,1000,35.67,35.75,35.61,35.73
10/10/2014,1100,35.71,35.74,35.68,35.68
10/10/2014,1200,35.71,35.74,35.69,35.73
10/10/2014,1300,35.74,35.75,35.67,35.73
10/10/2014,1400,35.73,35.76,35.68,35.76
10/10/2014,1500,35.76,35.76,35.60,35.63
10/10/2014,1600,35.68,35.76,35.37,35.43
10/10/2014,1700,35.43,35.43,35.08,35.31
10/10/2014,1800,35.30,35.51,35.21,35.30
10/10/2014,1900,35.30,35.85,35.30,35.52
10/10/2014,2000,35.52,35.65,35.36,35.38
10/10/2014,2020,35.37,35.51,35.33,35.37
10/13/2014,300,35.41,35.43,35.17,35.33
10/13/2014,400,35.35,35.62,35.35,35.58
10/13/2014,500,35.59,35.67,35.57,35.63
10/13/2014,600,35.62,35.70,35.61,35.62
10/13/2014,700,35.61,35.61,35.55,35.55
10/13/2014,800,35.55,35.67,35.54,35.57
10/13/2014,900,35.57,35.58,35.36,35.39
10/13/2014,1000,35.40,35.46,35.36,35.45
10/13/2014,1100,35.44,35.44,35.37,35.42
10/13/2014,1200,35.41,35.48,35.38,35.39
10/13/2014,1300,35.38,35.43,35.36,35.41
10/13/2014,1400,35.42,35.47,35.36,35.46
10/13/2014,1500,35.46,35.51,35.37,35.45
10/13/2014,1600,35.45,35.60,35.36,35.43
10/13/2014,1700,35.43,35.50,35.33,35.47
10/13/2014,1800,35.48,35.73,35.45,35.69
10/13/2014,1900,35.70,36.12,35.66,36.05
10/13/2014,2000,36.05,36.12,35.95,36.02
10/13/2014,2020,36.02,36.12,35.91,36.00
10/14/2014,300,35.97,36.04,35.93,35.97
10/14/2014,400,35.97,36.01,35.89,35.94
10/14/2014,500,35.94,36.07,35.89,36.00
10/14/2014,600,36.02,36.14,36.01,36.07
10/14/2014,700,36.06,36.06,36.02,36.06
10/14/2014,800,36.07,36.14,36.07,36.11
10/14/2014,900,36.12,36.17,36.09,36.11
10/14/2014,1000,36.11,36.11,35.88,35.92
10/14/2014,1100,35.92,35.93,35.77,35.78
10/14/2014,1200,35.77,35.85,35.70,35.79
10/14/2014,1300,35.79,35.84,35.79,35.84
10/14/2014,1400,35.85,35.95,35.84,35.95
10/14/2014,1500,35.94,36.03,35.89,36.03
10/14/2014,1600,36.01,36.23,35.80,35.82
10/14/2014,1700,35.82,35.93,35.63,35.67
10/14/2014,1800,35.67,35.79,35.55,35.56
10/14/2014,1900,35.56,35.58,35.46,35.51
10/14/2014,2000,35.52,35.75,35.47,35.63
10/14/2014,2020,35.64,35.83,35.58,35.81
10/15/2014,300,35.75,35.80,35.63,35.71
10/15/2014,400,35.72,35.74,35.57,35.59
10/15/2014,500,35.59,35.59,35.49,35.50
10/15/2014,600,35.50,35.55,35.50,35.53
10/15/2014,700,35.53,35.53,35.49,35.50
10/15/2014,800,35.51,35.54,35.49,35.51
10/15/2014,900,35.51,35.53,35.48,35.49
10/15/2014,1000,35.49,35.50,35.26,35.26
10/15/2014,1100,35.26,35.26,35.15,35.25
10/15/2014,1200,35.25,35.34,35.23,35.32
10/15/2014,1300,35.32,35.32,35.29,35.31
10/15/2014,1400,35.31,35.35,35.27,35.35
10/15/2014,1500,35.35,35.44,35.33,35.35
10/15/2014,1600,35.38,35.68,35.33,35.52
10/15/2014,1700,35.52,35.60,35.21,35.28
10/15/2014,1800,35.27,35.50,35.18,35.39
10/15/2014,1900,35.39,35.50,35.25,35.29
10/15/2014,2000,35.30,35.35,34.83,35.02
10/15/2014,2020,35.02,35.08,34.88,34.91
10/16/2014,300,35.00,35.08,34.96,35.06
10/16/2014,400,35.06,35.12,34.99,35.05
10/16/2014,500,35.05,35.12,35.03,35.08
10/16/2014,600,35.11,35.14,35.07,35.07
10/16/2014,700,35.08,35.13,35.07,35.10
10/16/2014,800,35.10,35.12,35.02,35.03
10/16/2014,900,35.02,35.10,34.96,34.97
10/16/2014,1000,34.98,35.00,34.91,34.93
10/16/2014,1100,34.93,34.94,34.83,34.88
10/16/2014,1200,34.87,34.88,34.71,34.78
10/16/2014,1300,34.79,34.88,34.76,34.86
10/16/2014,1400,34.87,34.90,34.81,34.82
10/16/2014,1500,34.82,35.02,34.79,35.00
10/16/2014,1600,35.01,35.07,34.84,34.85
10/16/2014,1700,34.85,35.07,34.83,34.98
10/16/2014,1800,34.99,35.18,34.96,35.04
10/16/2014,1900,35.04,35.11,34.98,35.08
10/16/2014,2000,35.09,35.42,35.09,35.27
10/16/2014,2020,35.27,35.40,35.24,35.26
10/17/2014,300,35.34,35.48,35.29,35.34
10/17/2014,400,35.32,35.33,35.15,35.18
10/17/2014,500,35.18,35.20,35.10,35.10
10/17/2014,600,35.10,35.11,35.04,35.10
10/17/2014,700,35.09,35.16,35.08,35.14
10/17/2014,800,35.13,35.13,35.05,35.11
10/17/2014,900,35.11,35.13,35.03,35.06
10/17/2014,1000,35.07,35.25,35.07,35.22
10/17/2014,1100,35.22,35.30,35.14,35.29
10/17/2014,1200,35.30,35.38,35.23,35.29
10/17/2014,1300,35.29,35.31,35.20,35.22
10/17/2014,1400,35.22,35.24,35.19,35.22
10/17/2014,1500,35.23,35.32,35.15,35.22
10/17/2014,1600,35.22,35.26,35.07,35.17
10/17/2014,1700,35.18,35.20,35.03,35.13
10/17/2014,1800,35.13,35.19,35.00,35.05
10/17/2014,1900,35.05,35.11,34.99,35.06
10/17/2014,2000,35.06,35.07,34.95,34.98
10/17/2014,2020,34.98,35.02,34.93,34.95
10/20/2014,300,35.01,35.02,34.88,34.94
10/20/2014,400,34.94,34.94,34.75,34.76
10/20/2014,500,34.76,34.79,34.74,34.79
10/20/2014,600,34.78,34.79,34.73,34.79
10/20/2014,700,34.77,34.82,34.77,34.82
10/20/2014,800,34.82,34.83,34.80,34.81
10/20/2014,900,34.81,34.84,34.77,34.78
10/20/2014,1000,34.78,34.86,34.78,34.81
10/20/2014,1100,34.81,34.86,34.78,34.82
10/20/2014,1200,34.82,34.83,34.78,34.78
10/20/2014,1300,34.79,34.84,34.78,34.81
10/20/2014,1400,34.81,34.84,34.80,34.82
10/20/2014,1500,34.81,34.84,34.76,34.77
10/20/2014,1600,34.77,34.84,34.54,34.61
10/20/2014,1700,34.60,34.77,34.55,34.66
10/20/2014,1800,34.65,34.67,34.55,34.64
10/20/2014,1900,34.64,34.78,34.64,34.76
10/20/2014,2000,34.76,34.78,34.61,34.66
10/20/2014,2020,34.67,34.73,34.60,34.67
10/21/2014,300,34.63,34.72,34.55,34.71
10/21/2014,400,34.72,34.83,34.65,34.67
10/21/2014,500,34.69,34.79,34.67,34.78
10/21/2014,600,34.78,34.80,34.76,34.78
10/21/2014,700,34.79,34.79,34.76,34.76
10/21/2014,800,34.76,34.77,34.67,34.69
10/21/2014,900,34.69,34.73,34.65,34.70
10/21/2014,1000,34.69,34.73,34.67,34.71
10/21/2014,1100,34.71,34.73,34.68,34.70
10/21/2014,1200,34.69,34.69,34.66,34.68
10/21/2014,1300,34.66,34.68,34.64,34.64
10/21/2014,1400,34.63,34.63,34.59,34.60
10/21/2014,1500,34.60,34.67,34.60,34.66
10/21/2014,1600,34.72,34.86,34.66,34.71
10/21/2014,1700,34.70,34.72,34.55,34.66
10/21/2014,1800,34.66,34.78,34.59,34.62
10/21/2014,1900,34.62,34.78,34.53,34.71
10/21/2014,2000,34.71,34.74,34.58,34.60
10/21/2014,2020,34.60,34.78,34.58,34.75
10/22/2014,300,34.74,34.80,34.64,34.71
10/22/2014,400,34.71,34.81,34.62,34.77
10/22/2014,500,34.77,34.85,34.71,34.74
10/22/2014,600,34.74,34.76,34.70,34.75
10/22/2014,700,34.75,34.88,34.74,34.83
10/22/2014,800,34.82,34.83,34.75,34.77
10/22/2014,900,34.77,34.78,34.72,34.74
10/22/2014,1000,34.74,34.77,34.69,34.75
10/22/2014,1100,34.75,34.97,34.70,34.83
10/22/2014,1200,34.82,34.85,34.77,34.84
10/22/2014,1300,34.84,35.07,34.81,35.03
10/22/2014,1400,35.03,35.13,34.98,35.01
10/22/2014,1500,35.02,35.12,35.00,35.05
10/22/2014,1600,35.08,35.25,34.99,35.15
10/22/2014,1700,35.16,35.25,35.06,35.11
10/22/2014,1800,35.11,35.23,35.10,35.17
10/22/2014,1900,35.17,35.37,35.14,35.31
10/22/2014,2000,35.31,35.33,35.06,35.19
10/22/2014,2020,35.18,35.24,35.03,35.07
10/23/2014,300,35.06,35.06,34.95,34.95
10/23/2014,400,34.94,35.09,34.87,35.09
10/23/2014,500,35.10,35.13,35.00,35.01
10/23/2014,600,35.00,35.03,35.00,35.02
10/23/2014,700,35.04,35.04,34.99,35.02
10/23/2014,800,35.00,35.05,35.00,35.03
10/23/2014,900,35.03,35.13,35.01,35.10
10/23/2014,1000,35.09,35.18,35.09,35.17
10/23/2014,1100,35.17,35.18,35.08,35.14
10/23/2014,1200,35.15,35.33,35.14,35.23
10/23/2014,1300,35.24,35.27,35.23,35.26
10/23/2014,1400,35.27,35.33,35.23,35.33
10/23/2014,1500,35.32,35.36,35.23,35.31
10/23/2014,1600,35.23,35.43,35.23,35.36
10/23/2014,1700,35.36,35.42,35.33,35.39
10/23/2014,1800,35.39,35.73,35.37,35.63
10/23/2014,1900,35.64,35.74,35.53,35.62
10/23/2014,2000,35.62,35.64,35.51,35.57
10/23/2014,2020,35.57,35.66,35.53,35.60
10/24/2014,300,35.54,35.62,35.53,35.55
10/24/2014,400,35.55,35.56,35.43,35.45
10/24/2014,500,35.46,35.56,35.45,35.55
10/24/2014,600,35.55,35.62,35.51,35.61
10/24/2014,700,35.63,35.67,35.62,35.64
10/24/2014,800,35.64,35.65,35.61,35.62
10/24/2014,900,35.62,35.64,35.45,35.49
10/24/2014,1000,35.49,35.55,35.48,35.54
10/24/2014,1100,35.53,35.55,35.48,35.55
10/24/2014,1200,35.56,35.67,35.54,35.59
10/24/2014,1300,35.59,35.72,35.58,35.68
10/24/2014,1400,35.69,35.71,35.58,35.60
10/24/2014,1500,35.60,35.69,35.58,35.63
10/24/2014,1600,35.61,35.67,35.31,35.46
10/24/2014,1700,35.46,35.55,35.33,35.34
10/24/2014,1800,35.34,35.37,35.28,35.35
10/24/2014,1900,35.35,35.43,35.01,35.04
10/24/2014,2000,35.04,35.35,35.02,35.31
10/24/2014,2020,35.30,35.41,35.24,35.39
10/27/2014,300,35.23,35.25,35.14,35.17
10/27/2014,400,35.17,35.26,35.13,35.15
10/27/2014,500,35.16,35.20,35.16,35.19
10/27/2014,600,35.19,35.21,35.18,35.21
10/27/2014,700,35.21,35.21,35.19,35.19
10/27/2014,800,35.19,35.22,35.18,35.22
10/27/2014,900,35.21,35.21,35.18,35.20
10/27/2014,1000,35.21,35.23,35.19,35.22
10/27/2014,1100,35.21,35.26,35.17,35.24
10/27/2014,1200,35.23,35.25,35.19,35.21
10/27/2014,1300,35.21,35.21,35.08,35.11
10/27/2014,1400,35.11,35.21,35.10,35.20
10/27/2014,1500,35.20,35.20,35.12,35.17
10/27/2014,1600,35.11,35.21,34.98,34.99
10/27/2014,1700,34.98,35.19,34.88,35.18
10/27/2014,1800,35.18,35.23,34.99,35.15
10/27/2014,1900,35.16,35.25,35.04,35.12
10/27/2014,2000,35.12,35.36,35.05,35.33
10/27/2014,2020,35.32,35.39,35.11,35.13
10/28/2014,300,35.16,35.38,35.09,35.38
10/28/2014,400,35.37,35.39,35.19,35.22
10/28/2014,500,35.22,35.22,35.12,35.18
10/28/2014,600,35.18,35.22,35.15,35.22
10/28/2014,700,35.23,35.26,35.21,35.24
10/28/2014,800,35.24,35.25,35.17,35.18
10/28/2014,900,35.18,35.19,35.13,35.16
10/28/2014,1000,35.17,35.53,35.17,35.52
10/28/2014,1100,35.53,35.55,35.44,35.48
10/28/2014,1200,35.48,35.63,35.43,35.56
10/28/2014,1300,35.57,35.63,35.53,35.58
10/28/2014,1400,35.59,35.62,35.56,35.61
10/28/2014,1500,35.62,35.62,35.52,35.53
10/28/2014,1600,35.63,35.63,35.40,35.53
10/28/2014,1700,35.52,35.70,35.47,35.70
10/28/2014,1800,35.70,35.87,35.66,35.71
10/28/2014,1900,35.71,35.82,35.62,35.66
10/28/2014,2000,35.66,35.77,35.63,35.73
10/28/2014,2020,35.73,35.80,35.55,35.79
10/29/2014,300,35.77,35.83,35.73,35.77
10/29/2014,400,35.74,35.97,35.65,35.93
10/29/2014,500,35.93,36.01,35.93,35.95
10/29/2014,600,35.94,35.94,35.85,35.89
10/29/2014,700,35.89,35.92,35.88,35.92
10/29/2014,800,35.89,35.95,35.89,35.95
10/29/2014,900,35.95,36.05,35.95,36.05
10/29/2014,1000,36.05,36.12,36.00,36.02
10/29/2014,1100,36.01,36.27,36.00,36.23
10/29/2014,1200,36.23,36.33,36.12,36.33
10/29/2014,1300,36.32,36.45,36.28,36.32
10/29/2014,1400,36.33,36.38,36.22,36.27
10/29/2014,1500,36.27,36.28,36.18,36.19
10/29/2014,1600,36.20,36.64,36.20,36.39
10/29/2014,1700,36.38,36.61,36.37,36.45
10/29/2014,1800,36.46,36.53,36.40,36.49
10/29/2014,1900,36.48,36.87,36.46,36.84
10/29/2014,2000,36.83,37.16,36.68,36.90
10/29/2014,2020,36.90,37.21,36.87,37.19
10/30/2014,300,37.19,37.23,37.06,37.11
10/30/2014,400,37.11,37.23,36.89,36.94
10/30/2014,500,36.91,37.00,36.85,36.98
10/30/2014,600,36.98,37.31,36.98,37.23
10/30/2014,700,37.23,37.23,37.09,37.09
10/30/2014,800,37.08,37.17,36.98,37.12
10/30/2014,900,37.10,37.12,36.90,36.99
10/30/2014,1000,36.99,37.03,36.84,36.95
10/30/2014,1100,36.95,37.12,36.84,37.02
10/30/2014,1200,37.02,37.52,37.02,37.23
10/30/2014,1300,37.24,37.26,36.98,36.98
10/30/2014,1400,36.98,37.18,36.98,37.15
10/30/2014,1500,37.15,37.15,36.84,36.88
10/30/2014,1600,36.85,37.08,36.73,36.77
10/30/2014,1700,36.76,36.97,36.76,36.96
10/30/2014,1800,36.97,37.16,36.90,37.14
10/30/2014,1900,37.14,37.36,37.12,37.28
10/30/2014,2000,37.29,37.29,37.07,37.16
10/30/2014,2020,37.16,37.31,37.05,37.30
10/31/2014,300,37.23,37.24,37.09,37.11
10/31/2014,400,37.09,37.19,37.04,37.08
10/31/2014,500,37.09,37.11,36.99,37.00
10/31/2014,600,37.00,37.11,36.99,37.09
10/31/2014,700,37.09,37.12,37.08,37.08
10/31/2014,800,37.08,37.25,37.08,37.20
10/31/2014,900,37.22,37.41,37.18,37.37
10/31/2014,1000,37.36,37.38,37.22,37.22
10/31/2014,1100,37.23,37.45,37.13,37.44
10/31/2014,1200,37.44,37.46,37.27,37.42
10/31/2014,1300,37.42,37.50,37.35,37.40
10/31/2014,1400,37.41,37.43,37.32,37.34
10/31/2014,1500,37.35,37.41,37.21,37.27
10/31/2014,1600,37.34,37.37,36.94,37.00
10/31/2014,1700,37.00,37.28,36.98,37.21
10/31/2014,1800,37.21,37.46,37.18,37.31
10/31/2014,1900,37.31,37.59,37.30,37.55
10/31/2014,2000,37.55,37.80,37.48,37.77
10/31/2014,2020,37.77,37.88,37.61,37.64
11/03/2014,300,37.73,37.74,37.45,37.48
11/03/2014,400,37.49,37.50,37.42,37.44
11/03/2014,500,37.45,37.46,37.37,37.45
11/03/2014,600,37.45,37.52,37.43,37.49
11/03/2014,700,37.49,37.57,37.40,37.52
11/03/2014,800,37.55,37.56,37.33,37.34
11/03/2014,900,37.35,37.67,37.35,37.61
11/03/2014,1000,37.60,37.72,37.55,37.66
11/03/2014,1100,37.66,37.71,37.58,37.66
11/03/2014,1200,37.65,37.65,37.58,37.59
11/03/2014,1300,37.62,37.66,37.60,37.66
11/03/2014,1400,37.65,37.72,37.60,37.63
11/03/2014,1500,37.61,37.65,37.55,37.62
11/03/2014,1600,37.63,37.65,37.23,37.41
11/03/2014,1700,37.41,37.41,37.15,37.26
11/03/2014,1800,37.26,37.37,37.03,37.06
11/03/2014,1900,37.06,37.17,37.04,37.14
11/03/2014,2000,37.14,37.15,36.96,37.00
11/03/2014,2020,37.00,37.06,36.94,36.97
11/04/2014,300,37.00,37.00,36.73,36.80
11/04/2014,400,36.79,36.81,36.69,36.77
11/04/2014,500,36.77,36.78,36.73,36.73
11/04/2014,600,36.74,36.74,36.70,36.71
11/04/2014,700,36.70,36.81,36.69,36.81
11/04/2014,800,36.80,36.80,36.50,36.64
11/04/2014,900,36.63,36.66,36.51,36.57
11/04/2014,1000,36.58,36.63,36.55,36.58
11/04/2014,1100,36.59,36.64,36.55,36.55
11/04/2014,1200,36.55,36.55,36.39,36.40
11/04/2014,1300,36.40,36.41,36.28,36.35
11/04/2014,1400,36.35,36.37,36.28,36.35
11/04/2014,1500,36.34,36.44,36.28,36.44
11/04/2014,1600,36.46,36.48,35.98,36.06
11/04/2014,1700,36.06,36.14,36.01,36.08
11/04/2014,1800,36.08,36.31,36.06,36.18
11/04/2014,1900,36.17,36.23,36.09,36.10
11/04/2014,2000,36.10,36.15,36.03,36.04
11/04/2014,2020,36.05,36.11,35.98,36.01
11/05/2014,300,36.04,36.16,36.00,36.03
11/05/2014,400,36.01,36.10,36.00,36.05
11/05/2014,500,36.04,36.05,35.99,36.00
11/05/2014,600,35.99,35.99,35.87,35.90
11/05/2014,700,35.90,35.90,35.77,35.78
11/05/2014,800,35.78,35.83,35.73,35.73
11/05/2014,900,35.73,35.83,35.69,35.82
11/05/2014,1000,35.80,35.80,35.73,35.75
11/05/2014,1100,35.73,35.79,35.67,35.68
11/05/2014,1200,35.68,35.68,35.30,35.38
11/05/2014,1300,35.38,35.51,35.38,35.46
11/05/2014,1400,35.46,35.53,35.39,35.50
11/05/2014,1500,35.51,35.58,35.47,35.55
11/05/2014,1600,35.59,35.67,35.47,35.47
11/05/2014,1700,35.46,35.73,35.25,35.69
11/05/2014,1800,35.68,35.68,35.47,35.53
11/05/2014,1900,35.52,35.86,35.41,35.78
11/05/2014,2000,35.79,35.86,35.62,35.68
11/05/2014,2020,35.68,35.76,35.61,35.61
11/06/2014,300,35.61,35.65,35.55,35.56
11/06/2014,400,35.55,35.61,35.54,35.56
11/06/2014,500,35.56,35.74,35.56,35.63
11/06/2014,600,35.62,35.68,35.62,35.63
11/06/2014,700,35.63,35.76,35.54,35.73
11/06/2014,800,35.72,35.75,35.62,35.75
11/06/2014,900,35.75,35.77,35.66,35.68
11/06/2014,1000,35.68,35.68,35.51,35.57
11/06/2014,1100,35.57,35.57,35.52,35.53
11/06/2014,1200,35.51,35.54,35.48,35.53
11/06/2014,1300,35.53,35.55,35.51,35.53
11/06/2014,1400,35.51,35.69,35.49,35.69
11/06/2014,1500,35.68,35.80,35.66,35.73
11/06/2014,1600,35.82,35.88,35.62,35.68
11/06/2014,1700,35.67,35.69,35.47,35.51
11/06/2014,1800,35.50,35.62,35.48,35.60
11/06/2014,1900,35.61,35.74,35.58,35.71
11/06/2014,2000,35.71,35.77,35.48,35.52
11/06/2014,2020,35.52,35.63,35.43,35.45
11/07/2014,300,35.45,35.69,35.45,35.67
11/07/2014,400,35.68,35.76,35.64,35.71
11/07/2014,500,35.70,35.74,35.63,35.64
11/07/2014,600,35.64,35.64,35.61,35.63
11/07/2014,700,35.62,35.74,35.61,35.67
11/07/2014,800,35.68,35.76,35.60,35.74
11/07/2014,900,35.71,35.71,35.47,35.47
11/07/2014,1000,35.47,35.54,35.44,35.53
11/07/2014,1100,35.54,35.55,35.33,35.33
11/07/2014,1200,35.33,35.47,35.30,35.41
11/07/2014,1300,35.41,35.46,35.40,35.44
11/07/2014,1400,35.43,35.48,35.38,35.41
11/07/2014,1500,35.43,35.52,35.35,35.35
11/07/2014,1600,35.39,35.41,35.20,35.27
11/07/2014,1700,35.26,35.42,35.23,35.37
11/07/2014,1800,35.36,35.49,35.32,35.45
11/07/2014,1900,35.45,35.49,35.37,35.41
11/07/2014,2000,35.40,35.49,35.32,35.32
11/07/2014,2020,35.33,35.38,35.27,35.35
11/10/2014,300,35.36,35.56,35.33,35.56
11/10/2014,400,35.56,35.58,35.50,35.51
11/10/2014,500,35.51,35.57,35.49,35.53
11/10/2014,600,35.53,35.53,35.49,35.51
11/10/2014,700,35.51,35.54,35.49,35.50
11/10/2014,800,35.49,35.70,35.48,35.68
11/10/2014,900,35.68,35.70,35.63,35.64
11/10/2014,1000,35.63,35.64,35.53,35.53
11/10/2014,1100,35.53,35.66,35.50,35.62
11/10/2014,1200,35.63,35.68,35.56,35.63
11/10/2014,1300,35.62,35.70,35.60,35.70
11/10/2014,1400,35.69,35.72,35.60,35.64
11/10/2014,1500,35.64,35.67,35.60,35.61
11/10/2014,1600,35.61,35.74,35.57,35.66
11/10/2014,1700,35.66,35.70,35.54,35.68
11/10/2014,1800,35.68,35.86,35.59,35.76
11/10/2014,1900,35.76,35.80,35.23,35.23
11/10/2014,2000,35.23,35.28,34.98,35.21
11/10/2014,2020,35.22,35.35,35.19,35.33
11/11/2014,300,35.30,35.38,35.24,35.29
11/11/2014,400,35.27,35.32,35.26,35.32
11/11/2014,500,35.31,35.36,35.28,35.32
11/11/2014,600,35.32,35.38,35.31,35.37
11/11/2014,700,35.37,35.39,35.27,35.28
11/11/2014,800,35.27,35.35,35.25,35.32
11/11/2014,900,35.31,35.35,35.24,35.35
11/11/2014,1000,35.35,35.41,35.31,35.37
11/11/2014,1100,35.38,35.46,35.37,35.44
11/11/2014,1200,35.44,35.59,35.40,35.53
11/11/2014,1300,35.53,35.53,35.46,35.49
11/11/2014,1400,35.48,35.63,35.45,35.63
11/11/2014,1500,35.62,35.63,35.58,35.62
11/11/2014,1600,35.63,35.69,35.44,35.48
11/11/2014,1700,35.48,35.66,35.48,35.60
11/11/2014,1800,35.59,35.67,35.55,35.58
11/11/2014,1900,35.58,35.80,35.50,35.74
11/11/2014,2000,35.74,35.99,35.60,35.74
11/11/2014,2020,35.73,35.83,35.70,35.80
11/12/2014,300,35.88,35.95,35.80,35.84
11/12/2014,400,35.84,35.91,35.82,35.91
11/12/2014,500,35.91,35.91,35.82,35.85
11/12/2014,600,35.84,35.95,35.84,35.95
11/12/2014,700,35.96,35.96,35.91,35.92
11/12/2014,800,35.94,36.08,35.93,35.98
11/12/2014,900,35.98,36.08,35.90,36.05
11/12/2014,1000,36.05,36.14,35.95,36.04
11/12/2014,1100,36.05,36.10,35.97,35.98
11/12/2014,1200,35.98,36.12,35.97,36.10
11/12/2014,1300,36.10,36.12,36.02,36.05
11/12/2014,1400,36.03,36.08,35.93,35.93
11/12/2014,1500,35.94,36.11,35.93,36.09
11/12/2014,1600,36.00,36.11,35.97,36.03
11/12/2014,1700,36.02,36.33,35.57,35.68
11/12/2014,1800,35.68,35.86,35.45,35.54
11/12/2014,1900,35.54,35.54,35.37,35.38
11/12/2014,2000,35.38,35.38,35.17,35.19
11/12/2014,2020,35.18,35.28,35.12,35.20
11/13/2014,300,35.23,35.33,35.21,35.29
11/13/2014,400,35.28,35.41,35.28,35.37
11/13/2014,500,35.37,35.42,35.29,35.33
11/13/2014,600,35.33,35.39,35.30,35.32
11/13/2014,700,35.31,35.42,35.28,35.42
11/13/2014,800,35.42,35.49,35.40,35.44
11/13/2014,900,35.45,35.45,35.21,35.22
11/13/2014,1000,35.23,35.23,35.12,35.15
11/13/2014,1100,35.15,35.23,35.12,35.14
11/13/2014,1200,35.13,35.19,35.11,35.14
11/13/2014,1300,35.15,35.24,35.14,35.21
11/13/2014,1400,35.20,35.20,35.09,35.09
11/13/2014,1500,35.09,35.17,35.08,35.13
11/13/2014,1600,35.18,35.36,35.09,35.32
11/13/2014,1700,35.32,35.37,35.12,35.37
11/13/2014,1800,35.37,35.38,35.02,35.14
11/13/2014,1900,35.15,35.18,34.93,34.97
11/13/2014,2000,34.99,35.06,34.93,34.96
11/13/2014,2020,34.97,35.07,34.91,35.03
11/14/2014,300,35.03,35.15,34.99,35.10
11/14/2014,400,35.09,35.10,35.07,35.08
11/14/2014,500,35.08,35.11,35.01,35.04
11/14/2014,600,35.05,35.06,35.02,35.02
11/14/2014,700,35.02,35.20,35.01,35.11
11/14/2014,800,35.10,35.15,35.06,35.09
11/14/2014,900,35.09,35.13,34.97,34.99
11/14/2014,1000,34.98,35.07,34.97,35.02
11/14/2014,1100,35.03,35.05,34.88,34.89
11/14/2014,1200,34.91,34.96,34.89,34.94
11/14/2014,1300,34.93,34.93,34.83,34.85
11/14/2014,1400,34.84,34.98,34.83,34.94
11/14/2014,1500,34.94,34.96,34.88,34.88
11/14/2014,1600,34.91,35.02,34.83,34.96
11/14/2014,1700,34.96,35.11,34.95,34.98
11/14/2014,1800,34.98,35.08,34.88,35.03
11/14/2014,1900,35.02,35.30,34.99,35.03
11/14/2014,2000,35.02,35.06,34.94,35.00
11/14/2014,2020,34.99,35.18,34.98,35.13
11/17/2014,300,35.13,35.28,35.10,35.14
11/17/2014,400,35.14,35.19,35.09,35.11
11/17/2014,500,35.10,35.19,35.10,35.18
11/17/2014,600,35.17,35.17,35.14,35.14
11/17/2014,700,35.15,35.26,35.14,35.21
11/17/2014,800,35.21,35.23,35.11,35.17
11/17/2014,900,35.18,35.18,35.13,35.17
11/17/2014,1000,35.18,35.19,35.07,35.13
11/17/2014,1100,35.11,35.16,35.11,35.13
11/17/2014,1200,35.13,35.14,35.04,35.10
11/17/2014,1300,35.09,35.10,35.03,35.03
11/17/2014,1400,35.03,35.08,35.03,35.03
11/17/2014,1500,35.04,35.10,35.03,35.07
11/17/2014,1600,35.07,35.14,34.98,35.03
11/17/2014,1700,35.02,35.11,34.96,35.07
11/17/2014,1800,35.07,35.24,34.97,35.21
11/17/2014,1900,35.21,35.58,35.17,35.53
11/17/2014,2000,35.53,35.57,35.36,35.40
11/17/2014,2020,35.41,35.43,35.31,35.36
11/18/2014,300,35.35,35.36,35.03,35.10
11/18/2014,400,35.10,35.19,35.09,35.17
11/18/2014,500,35.18,35.20,35.12,35.16
11/18/2014,600,35.17,35.18,35.17,35.17
11/18/2014,700,35.17,35.21,35.15,35.20
11/18/2014,800,35.19,35.25,35.11,35.25
11/18/2014,900,35.25,35.31,35.24,35.26
11/18/2014,1000,35.26,35.33,35.25,35.31
11/18/2014,1100,35.30,35.42,35.28,35.41
11/18/2014,1200,35.41,35.48,35.41,35.47
11/18/2014,1300,35.46,35.54,35.46,35.50
11/18/2014,1400,35.50,35.66,35.45,35.64
11/18/2014,1500,35.64,35.65,35.60,35.61
11/18/2014,1600,35.59,35.73,35.54,35.65
11/18/2014,1700,35.65,35.70,35.55,35.63
11/18/2014,1800,35.64,35.86,35.56,35.61
11/18/2014,1900,35.61,35.74,35.57,35.59
11/18/2014,2000,35.60,35.64,35.51,35.53
11/18/2014,2020,35.53,35.62,35.46,35.56
11/19/2014,300,35.49,35.52,35.33,35.40
11/19/2014,400,35.39,35.47,35.35,35.44
11/19/2014,500,35.44,35.51,35.41,35.48
11/19/2014,600,35.48,35.49,35.48,35.49
11/19/2014,700,35.48,35.61,35.47,35.58
11/19/2014,800,35.57,35.63,35.46,35.48
11/19/2014,900,35.48,35.59,35.48,35.53
11/19/2014,1000,35.54,35.55,35.44,35.51
11/19/2014,1100,35.51,35.51,35.44,35.47
11/19/2014,1200,35.49,35.55,35.45,35.45
11/19/2014,1300,35.45,35.48,35.41,35.48
11/19/2014,1400,35.47,35.56,35.47,35.55
11/19/2014,1500,35.53,35.55,35.48,35.48
11/19/2014,1600,35.49,35.49,35.24,35.34
11/19/2014,1700,35.34,35.36,35.08,35.20
11/19/2014,1800,35.20,35.30,35.19,35.28
11/19/2014,1900,35.28,35.53,35.27,35.48
11/19/2014,2000,35.49,35.52,35.43,35.52
11/19/2014,2020,35.51,35.53,35.40,35.45
11/20/2014,300,35.44,35.51,35.40,35.47
11/20/2014,400,35.45,35.46,35.33,35.41
11/20/2014,500,35.42,35.43,35.34,35.37
11/20/2014,600,35.35,35.44,35.35,35.43
11/20/2014,700,35.41,35.45,35.37,35.45
11/20/2014,800,35.45,35.45,35.27,35.27
11/20/2014,900,35.29,35.34,35.26,35.31
11/20/2014,1000,35.33,35.34,35.29,35.32
11/20/2014,1100,35.33,35.33,35.26,35.27
11/20/2014,1200,35.28,35.36,35.26,35.34
11/20/2014,1300,35.34,35.35,35.29,35.33
11/20/2014,1400,35.35,35.45,35.30,35.43
11/20/2014,1500,35.43,35.44,35.29,35.30
11/20/2014,1600,35.33,35.48,35.29,35.47
11/20/2014,1700,35.46,35.49,35.37,35.47
11/20/2014,1800,35.46,35.61,35.44,35.54
11/20/2014,1900,35.54,35.54,35.44,35.50
11/20/2014,2000,35.51,35.57,35.43,35.54
11/20/2014,2020,35.54,35.67,35.53,35.60
11/21/2014,300,35.60,35.60,35.47,35.48
11/21/2014,400,35.47,35.55,35.45,35.47
11/21/2014,500,35.48,35.54,35.48,35.50
11/21/2014,600,35.50,35.50,35.46,35.47
11/21/2014,700,35.46,35.47,35.44,35.46
11/21/2014,800,35.47,35.53,35.46,35.49
11/21/2014,900,35.49,35.58,35.49,35.51
11/21/2014,1000,35.48,35.60,35.48,35.55
11/21/2014,1100,35.54,35.59,35.54,35.57
11/21/2014,1200,35.57,35.75,35.53,35.74
11/21/2014,1300,35.74,35.81,35.73,35.76
11/21/2014,1400,35.76,35.94,35.73,35.93
11/21/2014,1500,35.93,36.09,35.92,35.96
11/21/2014,1600,35.95,36.22,35.95,36.19
11/21/2014,1700,36.21,36.29,36.05,36.07
11/21/2014,1800,36.10,36.10,35.68,35.74
11/21/2014,1900,35.72,35.73,35.55,35.67
11/21/2014,2000,35.67,35.74,35.59,35.74
11/21/2014,2020,35.73,35.77,35.58,35.65
11/24/2014,300,35.66,35.67,35.52,35.59
11/24/2014,400,35.59,35.59,35.50,35.57
11/24/2014,500,35.57,35.63,35.55,35.60
11/24/2014,600,35.60,35.61,35.52,35.57
11/24/2014,700,35.55,35.57,35.48,35.50
11/24/2014,800,35.48,35.54,35.45,35.49
11/24/2014,900,35.49,35.54,35.46,35.51
11/24/2014,1000,35.52,35.52,35.46,35.46
11/24/2014,1100,35.51,35.52,35.41,35.52
11/24/2014,1200,35.52,35.52,35.45,35.50
11/24/2014,1300,35.49,35.56,35.49,35.54
11/24/2014,1400,35.55,35.57,35.48,35.52
11/24/2014,1500,35.50,35.53,35.46,35.46
11/24/2014,1600,35.48,35.68,35.48,35.68
11/24/2014,1700,35.68,35.81,35.65,35.78
11/24/2014,1800,35.80,35.93,35.74,35.88
11/24/2014,1900,35.89,36.22,35.89,36.08
11/24/2014,2000,36.08,36.13,35.92,36.04
11/24/2014,2020,36.07,36.17,36.04,36.16
11/25/2014,300,36.13,36.13,35.90,36.02
11/25/2014,400,36.03,36.09,36.00,36.07
11/25/2014,500,36.07,36.08,35.96,35.97
11/25/2014,600,35.97,35.99,35.97,35.98
11/25/2014,700,35.96,35.99,35.95,35.97
11/25/2014,800,35.98,36.05,35.96,36.04
11/25/2014,900,36.04,36.04,35.98,35.98
11/25/2014,1000,35.97,35.97,35.91,35.92
11/25/2014,1100,35.92,36.00,35.92,35.98
11/25/2014,1200,35.98,36.01,35.92,36.00
11/25/2014,1300,36.00,36.02,35.99,36.02
11/25/2014,1400,36.03,36.18,36.03,36.16
11/25/2014,1500,36.15,36.29,36.12,36.24
11/25/2014,1600,36.25,36.47,36.11,36.46
11/25/2014,1700,36.47,36.53,36.36,36.38
11/25/2014,1800,36.38,36.43,36.28,36.39
11/25/2014,1900,36.39,36.43,36.33,36.34
11/25/2014,2000,36.35,36.44,36.35,36.39
11/25/2014,2020,36.38,36.39,36.31,36.35
11/26/2014,300,36.37,36.41,36.27,36.36
11/26/2014,400,36.35,36.40,36.31,36.38
11/26/2014,500,36.37,36.41,36.37,36.38
11/26/2014,600,36.40,36.40,36.28,36.35
11/26/2014,700,36.33,36.42,36.30,36.38
11/26/2014,800,36.37,36.41,36.16,36.18
11/26/2014,900,36.16,36.24,36.14,36.22
11/26/2014,1000,36.22,36.27,36.21,36.24
11/26/2014,1100,36.24,36.29,36.22,36.26
11/26/2014,1200,36.26,36.41,36.26,36.33
11/26/2014,1300,36.33,36.44,36.33,36.34
11/26/2014,1400,36.34,36.40,36.31,36.39
11/26/2014,1500,36.40,36.49,36.33,36.35
11/26/2014,1600,36.39,36.51,36.28,36.31
11/26/2014,1700,36.31,36.42,36.21,36.42
11/26/2014,1800,36.42,36.50,36.35,36.45
11/26/2014,1900,36.44,36.58,36.43,36.50
11/26/2014,2000,36.51,36.51,36.42,36.46
11/26/2014,2020,36.45,36.48,36.31,36.42
11/28/2014,1600,35.70,35.86,35.47,35.66
11/28/2014,1700,35.67,35.68,35.50,35.64
11/28/2014,1800,35.64,35.64,35.28,35.29
11/28/2014,1900,35.30,35.31,35.00,35.08
11/28/2014,2000,35.09,35.11,35.09,35.11
12/01/2014,300,34.94,34.96,34.56,34.71
12/01/2014,400,34.70,34.73,34.49,34.52
12/01/2014,500,34.53,34.54,34.46,34.46
12/01/2014,600,34.48,34.50,34.46,34.46
12/01/2014,700,34.46,34.47,34.38,34.39
12/01/2014,800,34.39,34.43,34.34,34.41
12/01/2014,900,34.41,34.53,34.35,34.37
12/01/2014,1000,34.36,34.52,34.31,34.47
12/01/2014,1100,34.48,34.64,34.47,34.60
12/01/2014,1200,34.61,34.68,34.52,34.66
12/01/2014,1300,34.65,34.80,34.57,34.72
12/01/2014,1400,34.73,34.90,34.71,34.82
12/01/2014,1500,34.82,34.87,34.77,34.82
12/01/2014,1600,34.86,35.34,34.86,34.99
12/01/2014,1700,34.99,35.16,34.94,35.01
12/01/2014,1800,35.01,35.24,34.99,35.20
12/01/2014,1900,35.20,35.24,35.09,35.20
12/01/2014,2000,35.20,35.27,35.13,35.17
12/01/2014,2020,35.17,35.23,35.08,35.14
12/02/2014,300,35.08,35.13,35.01,35.07
12/02/2014,400,35.06,35.06,34.96,34.99
12/02/2014,500,34.99,34.99,34.92,34.93
12/02/2014,600,34.93,34.96,34.93,34.96
12/02/2014,700,34.96,35.01,34.88,34.89
12/02/2014,800,34.90,34.96,34.87,34.93
12/02/2014,900,34.95,35.02,34.90,34.91
12/02/2014,1000,34.92,35.00,34.90,34.98
12/02/2014,1100,34.98,35.10,34.94,35.10
12/02/2014,1200,35.09,35.09,34.96,34.98
12/02/2014,1300,34.99,35.01,34.91,34.96
12/02/2014,1400,34.95,34.95,34.88,34.90
12/02/2014,1500,34.90,35.03,34.90,35.01
12/02/2014,1600,35.04,35.05,34.54,34.66
12/02/2014,1700,34.66,34.69,34.45,34.65
12/02/2014,1800,34.65,34.70,34.29,34.35
12/02/2014,1900,34.36,34.48,34.32,34.37
12/02/2014,2000,34.36,34.44,34.05,34.08
12/02/2014,2020,34.08,34.26,33.93,33.95
12/03/2014,300,34.04,34.17,34.04,34.16
12/03/2014,400,34.14,34.22,34.06,34.18
12/03/2014,500,34.16,34.20,34.07,34.10
12/03/2014,600,34.10,34.10,34.06,34.06
12/03/2014,700,34.06,34.26,34.04,34.25
12/03/2014,800,34.23,34.36,34.22,34.32
12/03/2014,900,34.34,34.36,34.30,34.33
12/03/2014,1000,34.33,34.40,34.30,34.32
12/03/2014,1100,34.33,34.47,34.31,34.46
12/03/2014,1200,34.46,34.46,34.29,34.29
12/03/2014,1300,34.29,34.29,34.04,34.09
12/03/2014,1400,34.09,34.11,34.04,34.07
12/03/2014,1500,34.07,34.11,34.05,34.08
12/03/2014,1600,34.15,34.22,34.05,34.12
12/03/2014,1700,34.12,34.43,34.09,34.41
12/03/2014,1800,34.42,34.56,34.32,34.37
12/03/2014,1900,34.37,34.44,34.24,34.35
12/03/2014,2000,34.36,34.46,34.34,34.41
12/03/2014,2020,34.42,34.82,34.41,34.62
12/04/2014,300,34.64,34.74,34.58,34.64
12/04/2014,400,34.66,34.68,34.60,34.61
12/04/2014,500,34.60,34.65,34.52,34.65
12/04/2014,600,34.64,34.66,34.59,34.59
12/04/2014,700,34.58,34.65,34.57,34.59
12/04/2014,800,34.61,34.74,34.61,34.69
12/04/2014,900,34.70,34.72,34.67,34.69
12/04/2014,1000,34.68,34.79,34.66,34.78
12/04/2014,1100,34.77,34.77,34.61,34.66
12/04/2014,1200,34.67,34.68,34.47,34.49
12/04/2014,1300,34.49,34.50,34.45,34.49
12/04/2014,1400,34.49,34.51,34.43,34.44
12/04/2014,1500,34.44,34.70,34.37,34.61
12/04/2014,1600,34.61,34.69,34.35,34.42
12/04/2014,1700,34.41,34.53,34.33,34.45
12/04/2014,1800,34.45,34.59,34.35,34.43
12/04/2014,1900,34.43,34.43,34.27,34.29
12/04/2014,2000,34.29,34.54,34.29,34.47
12/04/2014,2020,34.46,34.56,34.41,34.42
12/05/2014,300,34.50,34.50,34.42,34.49
12/05/2014,400,34.48,34.58,34.44,34.55
12/05/2014,500,34.55,34.57,34.43,34.43
12/05/2014,600,34.44,34.45,34.42,34.42
12/05/2014,700,34.42,34.49,34.41,34.46
12/05/2014,800,34.47,34.62,34.45,34.59
12/05/2014,900,34.57,34.58,34.52,34.53
12/05/2014,1000,34.54,34.55,34.48,34.50
12/05/2014,1100,34.51,34.54,34.48,34.54
12/05/2014,1200,34.53,34.58,34.49,34.50
12/05/2014,1300,34.50,34.53,34.50,34.52
12/05/2014,1400,34.51,34.52,34.42,34.49
12/05/2014,1500,34.49,34.53,34.46,34.50
12/05/2014,1600,34.44,34.80,34.44,34.73
12/05/2014,1700,34.72,34.83,34.64,34.72
12/05/2014,1800,34.73,34.82,34.63,34.71
12/05/2014,1900,34.70,34.75,34.62,34.64
12/05/2014,2000,34.66,35.05,34.66,35.04
12/05/2014,2020,35.03,35.03,34.81,34.89
12/08/2014,300,34.87,34.95,34.78,34.88
12/08/2014,400,34.89,34.93,34.78,34.82
12/08/2014,500,34.83,34.88,34.78,34.88
12/08/2014,600,34.88,34.89,34.88,34.89
12/08/2014,700,34.90,34.91,34.88,34.90
12/08/2014,800,34.90,34.90,34.79,34.80
12/08/2014,900,34.80,34.83,34.78,34.78
12/08/2014,1000,34.79,34.79,34.63,34.69
12/08/2014,1100,34.70,34.70,34.61,34.61
12/08/2014,1200,34.62,34.66,34.59,34.65
12/08/2014,1300,34.66,34.68,34.66,34.67
12/08/2014,1400,34.67,34.75,34.66,34.70
12/08/2014,1500,34.71,34.73,34.67,34.68
12/08/2014,1600,34.68,34.83,34.62,34.65
12/08/2014,1700,34.64,34.88,34.52,34.84
12/08/2014,1800,34.85,34.93,34.72,34.74
12/08/2014,1900,34.74,34.76,34.59,34.66
12/08/2014,2000,34.65,34.78,34.45,34.76
12/08/2014,2020,34.76,34.80,34.57,34.57
12/09/2014,300,34.53,34.61,34.40,34.48
12/09/2014,400,34.48,34.53,34.46,34.50
12/09/2014,500,34.50,34.50,34.40,34.47
12/09/2014,600,34.45,34.49,34.42,34.46
12/09/2014,700,34.45,34.45,34.34,34.38
12/09/2014,800,34.37,34.47,34.35,34.47
12/09/2014,900,34.46,34.49,34.37,34.43
12/09/2014,1000,34.43,34.48,34.43,34.46
12/09/2014,1100,34.47,34.48,34.34,34.40
12/09/2014,1200,34.39,34.48,34.38,34.46
12/09/2014,1300,34.44,34.47,34.39,34.46
12/09/2014,1400,34.46,34.47,34.40,34.43
12/09/2014,1500,34.42,34.55,34.37,34.51
12/09/2014,1600,34.51,34.56,34.35,34.53
12/09/2014,1700,34.52,34.70,34.48,34.63
12/09/2014,1800,34.64,34.95,34.59,34.92
12/09/2014,1900,34.93,35.03,34.85,35.00
12/09/2014,2000,35.00,35.01,34.82,34.82
12/09/2014,2020,34.82,34.85,34.71,34.72
12/10/2014,300,34.73,34.80,34.66,34.70
12/10/2014,400,34.71,34.76,34.67,34.74
12/10/2014,500,34.76,34.80,34.72,34.80
12/10/2014,600,34.80,34.80,34.76,34.79
12/10/2014,700,34.79,34.88,34.76,34.86
12/10/2014,800,34.87,34.95,34.85,34.88
12/10/2014,900,34.88,34.95,34.82,34.85
12/10/2014,1000,34.84,35.01,34.82,34.97
12/10/2014,1100,34.97,35.04,34.96,34.98
12/10/2014,1200,34.99,35.00,34.94,34.99
12/10/2014,1300,35.00,35.00,34.91,34.92
12/10/2014,1400,34.92,34.95,34.84,34.85
12/10/2014,1500,34.86,34.90,34.81,34.86
12/10/2014,1600,34.83,34.95,34.75,34.87
12/10/2014,1700,34.88,34.94,34.74,34.93
12/10/2014,1800,34.93,35.02,34.88,34.96
12/10/2014,1900,34.96,35.01,34.50,34.56
12/10/2014,2000,34.57,34.71,34.44,34.45
12/10/2014,2020,34.45,34.54,34.44,34.53
12/11/2014,300,34.58,34.69,34.53,34.69
12/11/2014,400,34.68,34.71,34.60,34.61
12/11/2014,500,34.60,34.63,34.56,34.60
12/11/2014,600,34.59,34.59,34.57,34.58
12/11/2014,700,34.56,34.61,34.53,34.59
12/11/2014,800,34.58,34.65,34.57,34.63
12/11/2014,900,34.64,34.68,34.63,34.67
12/11/2014,1000,34.67,34.84,34.64,34.80
12/11/2014,1100,34.80,34.88,34.75,34.86
12/11/2014,1200,34.86,34.88,34.74,34.77
12/11/2014,1300,34.78,34.78,34.69,34.74
12/11/2014,1400,34.72,34.74,34.69,34.73
12/11/2014,1500,34.73,34.74,34.57,34.59
12/11/2014,1600,34.60,34.76,34.59,34.67
12/11/2014,1700,34.69,34.89,34.66,34.78
12/11/2014,1800,34.77,34.80,34.64,34.78
12/11/2014,1900,34.78,34.83,34.66,34.80
12/11/2014,2000,34.80,34.85,34.76,34.82
12/11/2014,2020,34.82,34.85,34.75,34.76
12/12/2014,300,34.71,34.91,34.69,34.82
12/12/2014,400,34.82,34.87,34.76,34.83
12/12/2014,500,34.83,34.91,34.81,34.87
12/12/2014,600,34.86,34.87,34.81,34.81
12/12/2014,700,34.81,34.85,34.80,34.85
12/12/2014,800,34.84,34.85,34.76,34.77
12/12/2014,900,34.78,34.78,34.68,34.70
12/12/2014,1000,34.70,34.70,34.67,34.68
12/12/2014,1100,34.69,34.73,34.67,34.70
12/12/2014,1200,34.70,34.90,34.66,34.83
12/12/2014,1300,34.82,34.83,34.71,34.71
12/12/2014,1400,34.72,34.75,34.66,34.72
12/12/2014,1500,34.72,34.74,34.66,34.68
12/12/2014,1600,34.69,34.71,34.54,34.58
12/12/2014,1700,34.58,34.59,34.35,34.53
12/12/2014,1800,34.52,34.84,34.51,34.74
12/12/2014,1900,34.74,34.85,34.65,34.85
12/12/2014,2000,34.85,35.32,34.79,35.18
12/12/2014,2020,35.18,35.23,35.04,35.12
12/15/2014,300,35.13,35.18,34.97,35.16
12/15/2014,400,35.16,35.19,35.08,35.12
12/15/2014,500,35.12,35.14,35.08,35.11
12/15/2014,600,35.11,35.13,35.05,35.11
12/15/2014,700,35.12,35.14,35.10,35.13
12/15/2014,800,35.12,35.18,35.12,35.13
12/15/2014,900,35.15,35.18,35.12,35.13
12/15/2014,1000,35.12,35.12,35.06,35.10
12/15/2014,1100,35.09,35.11,35.06,35.07
12/15/2014,1200,35.07,35.09,35.03,35.07
12/15/2014,1300,35.06,35.09,35.05,35.07
12/15/2014,1400,35.06,35.09,35.02,35.04
12/15/2014,1500,35.03,35.04,34.91,34.97
12/15/2014,1600,34.94,35.03,34.91,34.94
12/15/2014,1700,34.94,35.08,34.86,35.00
12/15/2014,1800,35.00,35.30,34.99,35.05
12/15/2014,1900,35.04,35.28,35.02,35.17
12/15/2014,2000,35.18,35.25,35.12,35.13
12/15/2014,2020,35.13,35.31,34.92,34.93
12/16/2014,300,34.91,35.06,34.85,34.86
12/16/2014,400,34.86,34.98,34.85,34.96
12/16/2014,500,34.96,34.99,34.90,34.91
12/16/2014,600,34.91,34.91,34.90,34.90
12/16/2014,700,34.90,34.92,34.87,34.89
12/16/2014,800,34.88,34.89,34.85,34.86
12/16/2014,900,34.87,34.91,34.62,34.66
12/16/2014,1000,34.67,34.73,34.61,34.63
12/16/2014,1100,34.63,34.68,34.58,34.66
12/16/2014,1200,34.66,34.72,34.65,34.65
12/16/2014,1300,34.65,34.70,34.65,34.67
12/16/2014,1400,34.67,34.73,34.53,34.59
12/16/2014,1500,34.59,34.64,34.53,34.55
12/16/2014,1600,34.56,34.57,34.36,34.57
12/16/2014,1700,34.57,34.63,34.45,34.61
12/16/2014,1800,34.62,34.82,34.59,34.65
12/16/2014,1900,34.65,34.65,34.46,34.49
12/16/2014,2000,34.49,34.57,34.47,34.48
12/16/2014,2020,34.49,34.55,34.47,34.55
12/17/2014,300,34.62,34.72,34.49,34.49
12/17/2014,400,34.50,34.54,34.47,34.53
12/17/2014,500,34.52,34.64,34.50,34.62
12/17/2014,600,34.60,34.60,34.52,34.54
12/17/2014,700,34.52,34.53,34.47,34.49
12/17/2014,800,34.49,34.61,34.49,34.54
12/17/2014,900,34.55,34.59,34.51,34.52
12/17/2014,1000,34.52,34.58,34.45,34.51
12/17/2014,1100,34.50,34.56,34.47,34.52
12/17/2014,1200,34.52,34.60,34.47,34.52
12/17/2014,1300,34.52,34.58,34.49,34.50
12/17/2014,1400,34.50,34.56,34.46,34.47
12/17/2014,1500,34.47,34.51,34.42,34.49
12/17/2014,1600,34.51,34.57,34.39,34.42
12/17/2014,1700,34.41,34.55,34.37,34.40
12/17/2014,1800,34.39,34.66,34.37,34.64
12/17/2014,1900,34.65,34.89,34.65,34.84
12/17/2014,2000,34.85,34.85,34.62,34.64
12/17/2014,2020,34.65,34.68,34.47,34.49
12/18/2014,300,34.48,34.60,34.48,34.56
12/18/2014,400,34.56,34.63,34.52,34.63
12/18/2014,500,34.62,34.66,34.56,34.60
12/18/2014,600,34.60,34.62,34.59,34.61
12/18/2014,700,34.63,34.74,34.62,34.70
12/18/2014,800,34.70,34.70,34.59,34.60
12/18/2014,900,34.58,34.69,34.57,34.63
12/18/2014,1000,34.63,34.82,34.62,34.82
12/18/2014,1100,34.81,34.91,34.77,34.83
12/18/2014,1200,34.83,34.88,34.81,34.84
12/18/2014,1300,34.85,34.93,34.84,34.85
12/18/2014,1400,34.86,34.93,34.83,34.86
12/18/2014,1500,34.85,34.93,34.84,34.88
12/18/2014,1600,34.89,34.93,34.66,34.70
12/18/2014,1700,34.70,34.74,34.49,34.62
12/18/2014,1800,34.61,34.61,34.43,34.53
12/18/2014,1900,34.52,34.62,34.43,34.55
12/18/2014,2000,34.55,34.68,34.52,34.64
12/18/2014,2020,34.64,34.76,34.53,34.76
12/19/2014,300,34.68,34.68,34.53,34.55
12/19/2014,400,34.56,34.56,34.48,34.52
12/19/2014,500,34.50,34.61,34.47,34.59
12/19/2014,600,34.59,34.59,34.55,34.59
12/19/2014,700,34.57,34.62,34.57,34.60
12/19/2014,800,34.61,34.66,34.60,34.66
12/19/2014,900,34.66,34.68,34.65,34.68
12/19/2014,1000,34.69,34.69,34.59,34.62
12/19/2014,1100,34.60,34.70,34.59,34.70
12/19/2014,1200,34.70,34.74,34.69,34.69
12/19/2014,1300,34.69,34.69,34.65,34.65
12/19/2014,1400,34.65,34.71,34.64,34.66
12/19/2014,1500,34.70,34.70,34.62,34.62
12/19/2014,1600,34.65,34.90,34.65,34.78
12/19/2014,1700,34.79,34.83,34.70,34.76
12/19/2014,1800,34.76,34.80,34.71,34.71
12/19/2014,1900,34.73,34.80,34.64,34.67
12/19/2014,2000,34.68,34.72,34.58,34.65
12/19/2014,2020,34.65,34.77,34.63,34.72
12/22/2014,300,34.67,34.87,34.67,34.85
12/22/2014,400,34.83,34.85,34.82,34.85
12/22/2014,500,34.82,34.85,34.82,34.83
12/22/2014,600,34.83,34.83,34.82,34.82
12/22/2014,700,34.82,34.90,34.82,34.88
12/22/2014,800,34.89,34.92,34.85,34.88
12/22/2014,900,34.88,34.90,34.71,34.73
12/22/2014,1000,34.76,34.87,34.76,34.86
12/22/2014,1100,34.87,34.87,34.66,34.78
12/22/2014,1200,34.80,34.87,34.79,34.87
12/22/2014,1300,34.86,34.88,34.81,34.82
12/22/2014,1400,34.81,34.85,34.81,34.84
12/22/2014,1500,34.83,34.90,34.81,34.90
12/22/2014,1600,34.87,34.90,34.72,34.72
12/22/2014,1700,34.74,34.82,34.63,34.71
12/22/2014,1800,34.70,34.76,34.65,34.75
12/22/2014,1900,34.75,34.93,34.74,34.88
12/22/2014,2000,34.90,34.91,34.81,34.82
12/22/2014,2020,34.85,34.87,34.77,34.84
12/23/2014,300,34.80,34.83,34.74,34.75
12/23/2014,400,34.75,34.81,34.75,34.81
12/23/2014,500,34.79,34.85,34.79,34.85
12/23/2014,600,34.85,34.86,34.85,34.86
12/23/2014,700,34.86,34.86,34.84,34.84
12/23/2014,800,34.84,34.92,34.84,34.88
12/23/2014,900,34.88,34.93,34.85,34.93
12/23/2014,1000,34.93,35.05,34.93,35.03
12/23/2014,1100,35.03,35.05,34.96,34.96
12/23/2014,1200,34.96,34.96,34.83,34.92
12/23/2014,1300,34.90,34.92,34.90,34.90
12/23/2014,1400,34.90,34.91,34.84,34.88
12/23/2014,1500,34.87,34.93,34.85,34.91
12/23/2014,1600,34.85,35.05,34.85,35.04
12/23/2014,1700,35.05,35.17,34.95,35.12
12/23/2014,1800,35.14,35.20,35.05,35.15
12/23/2014,1900,35.15,35.22,35.04,35.04
12/23/2014,2000,35.06,35.06,34.88,34.96
12/23/2014,2020,34.96,35.03,34.88,34.89
12/24/2014,300,34.95,35.12,34.91,35.10
12/24/2014,400,35.11,35.11,35.04,35.07
12/24/2014,500,35.07,35.07,34.89,34.90
12/24/2014,600,34.90,34.90,34.84,34.84
12/24/2014,700,34.85,34.85,34.78,34.81
12/24/2014,800,34.80,34.81,34.78,34.80
12/24/2014,900,34.82,34.85,34.82,34.85
12/24/2014,1000,34.85,34.87,34.81,34.85
12/24/2014,1100,34.80,34.87,34.80,34.82
12/24/2014,1200,34.85,34.87,34.85,34.85
12/24/2014,1300,34.85,34.86,34.83,34.84
12/24/2014,1400,34.83,34.85,34.78,34.78
12/24/2014,1500,34.78,34.81,34.77,34.77
12/24/2014,1600,34.76,34.83,34.74,34.77
12/24/2014,1700,34.77,34.89,34.75,34.84
12/24/2014,1800,34.84,34.85,34.57,34.65
12/24/2014,1900,34.67,34.73,34.61,34.71
12/26/2014,1600,34.80,35.03,34.80,34.99
12/26/2014,1700,34.99,35.12,34.95,35.11
12/26/2014,1800,35.12,35.47,35.08,35.39
12/26/2014,1900,35.38,35.43,35.29,35.32
12/26/2014,2000,35.33,35.36,35.27,35.34
12/26/2014,2020,35.34,35.34,35.20,35.22
12/29/2014,300,35.23,35.72,35.19,35.59
12/29/2014,400,35.59,35.64,35.55,35.61
12/29/2014,500,35.62,35.68,35.59,35.63
12/29/2014,600,35.63,35.64,35.54,35.59
12/29/2014,700,35.59,35.65,35.57,35.64
12/29/2014,800,35.64,35.64,35.51,35.52
12/29/2014,900,35.52,35.63,35.51,35.62
12/29/2014,1000,35.62,35.64,35.59,35.61
12/29/2014,1100,35.61,35.62,35.44,35.52
12/29/2014,1200,35.52,35.53,35.45,35.45
12/29/2014,1300,35.44,35.50,35.43,35.49
12/29/2014,1400,35.49,35.52,35.45,35.52
12/29/2014,1500,35.51,35.57,35.47,35.55
12/29/2014,1600,35.54,35.59,35.49,35.54
12/29/2014,1700,35.55,35.96,35.52,35.94
12/29/2014,1800,35.94,36.25,35.73,35.80
12/29/2014,1900,35.80,35.88,35.52,35.53
12/29/2014,2000,35.54,35.68,35.48,35.54
12/29/2014,2020,35.53,35.66,35.43,35.64
12/30/2014,300,35.56,35.66,35.49,35.59
12/30/2014,400,35.62,35.74,35.62,35.70
12/30/2014,500,35.71,35.71,35.66,35.68
12/30/2014,600,35.68,35.68,35.63,35.64
12/30/2014,700,35.64,35.64,35.59,35.63
12/30/2014,800,35.63,35.65,35.59,35.62
12/30/2014,900,35.61,35.61,35.57,35.58
12/30/2014,1000,35.57,35.58,35.48,35.49
12/30/2014,1100,35.49,35.49,35.43,35.46
12/30/2014,1200,35.46,35.46,35.41,35.42
12/30/2014,1300,35.42,35.48,35.42,35.47
12/30/2014,1400,35.46,35.49,35.35,35.35
12/30/2014,1500,35.36,35.53,35.32,35.46
12/30/2014,1600,35.47,35.57,35.32,35.45
12/30/2014,1700,35.44,35.67,35.42,35.55
12/30/2014,1800,35.56,35.57,35.38,35.52
12/30/2014,1900,35.51,35.82,35.47,35.80
12/30/2014,2000,35.80,35.88,35.68,35.79
12/30/2014,2020,35.80,35.89,35.67,35.74
12/31/2014,300,35.71,35.77,35.64,35.71
12/31/2014,400,35.71,35.73,35.68,35.70
12/31/2014,500,35.70,35.72,35.68,35.71
12/31/2014,600,35.72,35.77,35.68,35.71
12/31/2014,700,35.71,35.74,35.68,35.73
12/31/2014,800,35.72,35.76,35.66,35.75
12/31/2014,900,35.75,35.76,35.68,35.71
12/31/2014,1000,35.71,35.71,35.64,35.65
12/31/2014,1100,35.65,35.65,35.54,35.55
12/31/2014,1200,35.55,35.56,35.51,35.51
12/31/2014,1300,35.51,35.52,35.46,35.47
12/31/2014,1400,35.47,35.50,35.45,35.46
12/31/2014,1500,35.45,35.52,35.42,35.42
12/31/2014,1600,35.43,35.43,35.25,35.28
12/31/2014,1700,35.27,35.41,35.27,35.30
12/31/2014,1800,35.29,35.31,35.13,35.13
12/31/2014,1900,35.13,35.14,35.00,35.07
12/31/2014,2000,35.07,35.12,34.83,34.85
12/31/2014,2020,34.85,34.89,34.73,34.82
01/02/2015,1600,35.03,35.03,34.64,34.89
01/02/2015,1700,34.89,34.91,34.75,34.86
01/02/2015,1800,34.85,34.87,34.67,34.68
01/02/2015,1900,34.67,34.72,34.67,34.69
01/02/2015,2000,34.70,34.71,34.66,34.71
01/02/2015,2020,34.71,34.73,34.67,34.67
01/05/2015,300,34.68,34.99,34.68,34.93
01/05/2015,400,34.92,34.92,34.87,34.87
01/05/2015,500,34.87,34.87,34.81,34.82
01/05/2015,600,34.82,34.82,34.77,34.79
01/05/2015,700,34.80,34.87,34.80,34.87
01/05/2015,800,34.87,34.90,34.83,34.84
01/05/2015,900,34.82,34.87,34.81,34.87
01/05/2015,1000,34.86,34.89,34.85,34.86
01/05/2015,1100,34.87,34.91,34.83,34.83
01/05/2015,1200,34.83,34.87,34.76,34.84
01/05/2015,1300,34.83,34.87,34.73,34.75
01/05/2015,1400,34.74,34.81,34.71,34.71
01/05/2015,1500,34.71,34.77,34.64,34.68
01/05/2015,1600,34.70,34.91,34.69,34.87
01/05/2015,1700,34.86,35.05,34.86,34.99
01/05/2015,1800,35.00,35.40,34.98,35.26
01/05/2015,1900,35.25,35.54,35.25,35.46
01/05/2015,2000,35.45,35.55,35.36,35.43
01/05/2015,2020,35.42,35.55,35.40,35.46
01/06/2015,300,35.41,35.44,35.26,35.30
01/06/2015,400,35.30,35.32,35.27,35.31
01/06/2015,500,35.30,35.40,35.29,35.37
01/06/2015,600,35.36,35.37,35.35,35.37
01/06/2015,700,35.36,35.41,35.35,35.40
01/06/2015,800,35.39,35.44,35.35,35.40
01/06/2015,900,35.40,35.42,35.33,35.33
01/06/2015,1000,35.33,35.38,35.33,35.35
01/06/2015,1100,35.36,35.36,35.24,35.31
01/06/2015,1200,35.33,35.33,35.25,35.30
01/06/2015,1300,35.31,35.40,35.30,35.35
01/06/2015,1400,35.35,35.42,35.28,35.40
01/06/2015,1500,35.40,35.58,35.38,35.56
01/06/2015,1600,35.52,35.62,35.43,35.53
01/06/2015,1700,35.53,35.58,35.40,35.40
01/06/2015,1800,35.40,35.54,35.38,35.51
01/06/2015,1900,35.51,35.54,35.47,35.49
01/06/2015,2000,35.49,35.49,35.31,35.38
01/06/2015,2020,35.38,35.54,35.33,35.46
01/07/2015,300,35.48,35.50,35.32,35.41
01/07/2015,400,35.41,35.41,35.32,35.38
01/07/2015,500,35.36,35.43,35.36,35.43
01/07/2015,600,35.42,35.45,35.42,35.45
01/07/2015,700,35.43,35.43,35.39,35.40
01/07/2015,800,35.41,35.44,35.39,35.44
01/07/2015,900,35.43,35.46,35.40,35.45
01/07/2015,1000,35.45,35.50,35.44,35.48
01/07/2015,1100,35.49,35.58,35.48,35.55
01/07/2015,1200,35.56,35.83,35.53,35.82
01/07/2015,1300,35.82,35.87,35.70,35.82
01/07/2015,1400,35.82,35.85,35.76,35.78
01/07/2015,1500,35.78,35.80,35.72,35.76
01/07/2015,1600,35.74,35.89,35.69,35.75
01/07/2015,1700,35.76,35.85,35.69,35.78
01/07/2015,1800,35.78,36.02,35.78,35.98
01/07/2015,1900,35.99,36.13,35.94,35.95
01/07/2015,2000,35.96,35.97,35.73,35.89
01/07/2015,2020,35.89,35.90,35.73,35.74
01/08/2015,300,35.78,36.02,35.78,36.01
01/08/2015,400,36.00,36.03,35.94,36.01
01/08/2015,500,36.01,36.03,36.01,36.01
01/08/2015,600,36.02,36.03,36.01,36.02
01/08/2015,700,36.02,36.07,35.98,36.02
01/08/2015,800,36.03,36.07,35.97,36.00
01/08/2015,900,35.98,36.12,35.97,36.11
01/08/2015,1000,36.11,36.23,36.08,36.15
01/08/2015,1100,36.15,36.17,36.01,36.10
01/08/2015,1200,36.09,36.11,36.01,36.04
01/08/2015,1300,36.05,36.09,36.02,36.06
01/08/2015,1400,36.07,36.22,36.07,36.20
01/08/2015,1500,36.20,36.23,36.12,36.15
01/08/2015,1600,36.13,36.18,36.00,36.00
01/08/2015,1700,36.00,36.34,35.97,36.33
01/08/2015,1800,36.34,36.40,36.22,36.37
01/08/2015,1900,36.37,36.46,36.28,36.40
01/08/2015,2000,36.40,36.55,36.34,36.45
01/08/2015,2020,36.44,36.51,36.29,36.31
01/09/2015,300,36.37,36.58,36.35,36.54
01/09/2015,400,36.54,36.54,36.33,36.38
01/09/2015,500,36.36,36.43,36.33,36.40
01/09/2015,600,36.41,36.42,36.35,36.35
01/09/2015,700,36.37,36.43,36.35,36.43
01/09/2015,800,36.42,36.42,36.36,36.41
01/09/2015,900,36.41,36.46,36.38,36.42
01/09/2015,1000,36.42,36.43,36.33,36.33
01/09/2015,1100,36.33,36.34,36.29,36.29
01/09/2015,1200,36.30,36.34,36.23,36.25
01/09/2015,1300,36.24,36.25,36.20,36.20
01/09/2015,1400,36.20,36.30,36.19,36.26
01/09/2015,1500,36.26,36.31,36.25,36.30
01/09/2015,1600,36.29,36.35,36.16,36.23
01/09/2015,1700,36.24,36.54,36.23,36.42
01/09/2015,1800,36.41,36.41,36.26,36.33
01/09/2015,1900,36.33,36.47,36.32,36.40
01/09/2015,2000,36.41,36.56,36.40,36.48
01/09/2015,2020,36.48,36.49,36.23,36.29
01/12/2015,300,36.27,36.50,36.27,36.50
01/12/2015,400,36.50,36.50,36.42,36.44
01/12/2015,500,36.44,36.51,36.44,36.47
01/12/2015,600,36.47,36.47,36.44,36.45
01/12/2015,700,36.46,36.48,36.45,36.45
01/12/2015,800,36.44,36.44,36.39,36.40
01/12/2015,900,36.39,36.42,36.33,36.35
01/12/2015,1000,36.36,36.45,36.36,36.43
01/12/2015,1100,36.43,36.62,36.43,36.61
01/12/2015,1200,36.59,36.63,36.46,36.50
01/12/2015,1300,36.50,36.51,36.45,36.47
01/12/2015,1400,36.47,36.47,36.31,36.32
01/12/2015,1500,36.31,36.36,36.27,36.27
01/12/2015,1600,36.30,36.37,36.17,36.20
01/12/2015,1700,36.20,36.20,35.95,36.11
01/12/2015,1800,36.10,36.22,35.99,36.09
01/12/2015,1900,36.09,36.28,35.61,35.67
01/12/2015,2000,35.68,35.69,35.41,35.42
01/12/2015,2020,35.43,35.44,35.19,35.28
01/13/2015,300,35.28,35.53,35.28,35.44
01/13/2015,400,35.43,35.47,35.41,35.47
01/13/2015,500,35.46,35.49,35.46,35.47
01/13/2015,600,35.47,35.48,35.45,35.46
01/13/2015,700,35.48,35.53,35.47,35.52
01/13/2015,800,35.53,35.53,35.47,35.47
01/13/2015,900,35.46,35.53,35.34,35.50
01/13/2015,1000,35.50,35.54,35.42,35.49
01/13/2015,1100,35.49,35.55,35.46,35.48
01/13/2015,1200,35.49,35.56,35.45,35.48
01/13/2015,1300,35.48,35.49,35.35,35.35
01/13/2015,1400,35.35,35.40,35.35,35.38
01/13/2015,1500,35.39,35.41,35.36,35.39
01/13/2015,1600,35.41,35.42,35.31,35.33
01/13/2015,1700,35.34,35.40,35.24,35.32
01/13/2015,1800,35.33,35.39,35.24,35.37
01/13/2015,1900,35.37,35.38,35.27,35.28
01/13/2015,2000,35.28,35.36,35.04,35.12
01/13/2015,2020,35.12,35.23,35.08,35.21
01/14/2015,300,35.32,35.43,35.22,35.35
01/14/2015,400,35.34,35.37,35.29,35.30
01/14/2015,500,35.29,35.30,35.20,35.22
01/14/2015,600,35.22,35.23,35.17,35.18
01/14/2015,700,35.18,35.31,35.18,35.27
01/14/2015,800,35.27,35.29,35.22,35.25
01/14/2015,900,35.24,35.25,35.15,35.23
01/14/2015,1000,35.23,35.30,35.20,35.23
01/14/2015,1100,35.23,35.24,35.15,35.19
01/14/2015,1200,35.20,35.30,35.18,35.23
01/14/2015,1300,35.23,35.23,35.15,35.18
01/14/2015,1400,35.17,35.21,35.12,35.21
01/14/2015,1500,35.21,35.25,35.17,35.17
01/14/2015,1600,35.28,35.49,35.16,35.36
01/14/2015,1700,35.37,35.48,35.23,35.30
01/14/2015,1800,35.31,35.36,35.25,35.34
01/14/2015,1900,35.34,35.43,35.28,35.35
01/14/2015,2000,35.36,35.37,35.23,35.30
01/14/2015,2020,35.30,35.50,35.27,35.48
01/15/2015,300,35.63,35.83,35.59,35.79
01/15/2015,400,35.79,35.94,35.79,35.94
01/15/2015,500,35.93,36.01,35.91,35.93
01/15/2015,600,35.92,35.93,35.88,35.91
01/15/2015,700,35.91,35.94,35.91,35.92
01/15/2015,800,35.92,36.00,35.91,35.95
01/15/2015,900,35.96,36.09,35.90,36.07
01/15/2015,1000,36.07,36.08,35.93,35.93
01/15/2015,1100,35.92,35.92,35.65,35.70
01/15/2015,1200,35.70,35.70,35.60,35.68
01/15/2015,1300,35.69,35.74,35.67,35.74
01/15/2015,1400,35.75,35.91,35.75,35.81
01/15/2015,1500,35.81,35.98,35.81,35.94
01/15/2015,1600,35.98,36.06,35.81,35.82
01/15/2015,1700,35.81,35.82,35.45,35.53
01/15/2015,1800,35.53,35.75,35.48,35.63
01/15/2015,1900,35.63,35.77,35.28,35.36
01/15/2015,2000,35.36,35.48,35.28,35.41
01/15/2015,2020,35.42,35.70,35.36,35.67
01/16/2015,300,35.67,35.67,35.51,35.63
01/16/2015,400,35.63,35.67,35.63,35.64
01/16/2015,500,35.64,35.67,35.52,35.52
01/16/2015,600,35.52,35.53,35.46,35.48
01/16/2015,700,35.47,35.54,35.40,35.53
01/16/2015,800,35.53,35.57,35.51,35.54
01/16/2015,900,35.54,35.54,35.47,35.53
01/16/2015,1000,35.54,35.70,35.48,35.63
01/16/2015,1100,35.64,35.67,35.55,35.61
01/16/2015,1200,35.62,35.67,35.58,35.66
01/16/2015,1300,35.65,35.74,35.63,35.71
01/16/2015,1400,35.71,35.73,35.63,35.63
01/16/2015,1500,35.63,35.75,35.60,35.68
01/16/2015,1600,35.66,35.70,35.48,35.62
01/16/2015,1700,35.62,35.87,35.55,35.86
01/16/2015,1800,35.86,35.90,35.76,35.86
01/16/2015,1900,35.85,35.90,35.79,35.90
01/16/2015,2000,35.90,36.01,35.86,36.01
01/16/2015,2020,36.00,36.08,35.97,36.00
01/20/2015,300,35.85,35.85,35.55,35.59
01/20/2015,400,35.59,35.68,35.58,35.60
01/20/2015,500,35.60,35.68,35.59,35.68
01/20/2015,600,35.67,35.69,35.64,35.65
01/20/2015,700,35.65,35.65,35.58,35.62
01/20/2015,800,35.63,35.72,35.60,35.71
01/20/2015,900,35.71,35.76,35.69,35.75
01/20/2015,1000,35.75,35.82,35.73,35.73
01/20/2015,1100,35.73,35.73,35.64,35.65
01/20/2015,1200,35.66,35.72,35.64,35.70
01/20/2015,1300,35.71,35.78,35.70,35.74
01/20/2015,1400,35.74,35.78,35.70,35.77
01/20/2015,1500,35.77,35.79,35.75,35.77
01/20/2015,1600,35.79,35.88,35.63,35.63
01/20/2015,1700,35.64,35.71,35.46,35.51
01/20/2015,1800,35.51,35.63,35.46,35.60
01/20/2015,1900,35.60,35.60,35.35,35.38
01/20/2015,2000,35.40,35.52,35.33,35.45
01/20/2015,2020,35.45,35.53,35.37,35.53
01/21/2015,300,35.48,35.66,35.43,35.59
01/21/2015,400,35.59,35.66,35.54,35.63
01/21/2015,500,35.64,35.64,35.60,35.60
01/21/2015,600,35.60,35.60,35.48,35.50
01/21/2015,700,35.51,35.74,35.51,35.67
01/21/2015,800,35.68,35.78,35.61,35.62
01/21/2015,900,35.63,35.63,35.49,35.57
01/21/2015,1000,35.58,35.60,35.54,35.54
01/21/2015,1100,35.54,35.54,35.29,35.31
01/21/2015,1200,35.30,35.38,35.28,35.32
01/21/2015,1300,35.32,35.45,35.30,35.42
01/21/2015,1400,35.42,35.43,35.38,35.41
01/21/2015,1500,35.40,35.44,35.33,35.33
01/21/2015,1600,35.36,35.40,35.18,35.24
01/21/2015,1700,35.22,35.32,35.12,35.22
01/21/2015,1800,35.22,35.23,35.08,35.11
01/21/2015,1900,35.10,35.18,35.08,35.08
01/21/2015,2000,35.08,35.12,34.96,35.00
01/21/2015,2020,35.01,35.07,35.00,35.04
01/22/2015,300,35.02,35.21,35.00,35.14
01/22/2015,400,35.13,35.14,35.08,35.09
01/22/2015,500,35.08,35.16,35.08,35.13
01/22/2015,600,35.13,35.15,35.13,35.13
01/22/2015,700,35.13,35.20,35.12,35.13
01/22/2015,800,35.14,35.14,34.97,34.99
01/22/2015,900,34.99,35.04,34.97,35.00
01/22/2015,1000,35.00,35.04,35.00,35.01
01/22/2015,1100,35.01,35.01,34.88,34.90
01/22/2015,1200,34.89,34.96,34.89,34.92
01/22/2015,1300,34.91,35.07,34.89,34.96
01/22/2015,1400,34.96,35.11,34.96,35.07
01/22/2015,1500,35.07,35.07,34.90,34.92
01/22/2015,1600,34.96,34.96,34.70,34.76
01/22/2015,1700,34.76,34.81,34.71,34.73
01/22/2015,1800,34.74,34.74,34.53,34.65
01/22/2015,1900,34.64,34.71,34.56,34.56
01/22/2015,2000,34.56,34.61,34.54,34.55
01/22/2015,2020,34.54,34.66,34.53,34.64
01/23/2015,300,34.62,34.65,34.49,34.51
01/23/2015,400,34.51,34.55,34.50,34.52
01/23/2015,500,34.52,34.65,34.50,34.50
01/23/2015,600,34.52,34.53,34.50,34.51
01/23/2015,700,34.52,34.57,34.51,34.54
01/23/2015,800,34.53,34.57,34.52,34.57
01/23/2015,900,34.57,34.57,34.53,34.56
01/23/2015,1000,34.56,34.74,34.55,34.70
01/23/2015,1100,34.71,34.77,34.64,34.66
01/23/2015,1200,34.64,34.71,34.62,34.67
01/23/2015,1300,34.66,34.68,34.65,34.67
01/23/2015,1400,34.67,34.67,34.63,34.67
01/23/2015,1500,34.66,34.68,34.55,34.57
01/23/2015,1600,34.58,34.58,34.44,34.49
01/23/2015,1700,34.48,34.51,34.23,34.43
01/23/2015,1800,34.43,34.47,34.24,34.28
01/23/2015,1900,34.27,34.32,34.21,34.22
01/23/2015,2000,34.22,34.27,34.13,34.17
01/23/2015,2020,34.18,34.33,34.18,34.25
01/26/2015,300,34.20,34.20,34.10,34.11
01/26/2015,400,34.12,34.18,34.12,34.14
01/26/2015,500,34.15,34.15,34.11,34.11
01/26/2015,600,34.11,34.13,34.11,34.11
01/26/2015,700,34.11,34.12,34.08,34.08
01/26/2015,800,34.09,34.09,33.98,34.01
01/26/2015,900,34.02,34.08,33.95,33.96
01/26/2015,1000,33.97,34.03,33.96,34.01
01/26/2015,1100,34.02,34.11,33.91,33.92
01/26/2015,1200,33.93,33.94,33.89,33.92
01/26/2015,1300,33.93,33.93,33.91,33.91
01/26/2015,1400,33.91,33.94,33.89,33.94
01/26/2015,1500,33.93,34.02,33.93,33.97
01/26/2015,1600,33.98,34.04,33.92,33.93
01/26/2015,1700,33.92,33.93,33.67,33.72
01/26/2015,1800,33.72,33.83,33.71,33.74
01/26/2015,1900,33.74,33.84,33.71,33.77
01/26/2015,2000,33.76,33.81,33.69,33.74
01/26/2015,2020,33.75,33.80,33.69,33.70
01/27/2015,300,33.69,33.76,33.57,33.70
01/27/2015,400,33.68,33.69,33.63,33.64
01/27/2015,500,33.63,33.64,33.58,33.59
01/27/2015,600,33.59,33.62,33.56,33.57
01/27/2015,700,33.58,33.58,33.53,33.54
01/27/2015,800,33.53,33.58,33.52,33.53
01/27/2015,900,33.53,33.53,33.50,33.50
01/27/2015,1000,33.51,33.61,33.50,33.60
01/27/2015,1100,33.60,33.71,33.60,33.71
01/27/2015,1200,33.71,33.82,33.70,33.81
01/27/2015,1300,33.81,33.87,33.79,33.86
01/27/2015,1400,33.85,33.88,33.79,33.80
01/27/2015,1500,33.80,33.92,33.76,33.80
01/27/2015,1600,33.79,33.81,33.61,33.70
01/27/2015,1700,33.69,33.76,33.53,33.75
01/27/2015,1800,33.75,33.81,33.66,33.76
01/27/2015,1900,33.76,33.80,33.64,33.74
01/27/2015,2000,33.73,33.78,33.60,33.66
01/27/2015,2020,33.66,33.84,33.66,33.84
01/28/2015,300,33.65,33.65,33.45,33.49
01/28/2015,400,33.49,33.56,33.47,33.53
01/28/2015,500,33.53,33.56,33.48,33.55
01/28/2015,600,33.54,33.58,33.52,33.55
01/28/2015,700,33.55,33.60,33.54,33.55
01/28/2015,800,33.56,33.60,33.52,33.57
01/28/2015,900,33.58,33.78,33.58,33.75
01/28/2015,1000,33.74,33.76,33.56,33.61
01/28/2015,1100,33.60,33.64,33.54,33.62
01/28/2015,1200,33.62,33.62,33.38,33.48
01/28/2015,1300,33.49,33.56,33.42,33.48
01/28/2015,1400,33.49,33.66,33.46,33.51
01/28/2015,1500,33.52,33.59,33.49,33.49
01/28/2015,1600,33.48,33.52,33.18,33.21
01/28/2015,1700,33.21,33.21,32.98,33.05
01/28/2015,1800,33.05,33.05,32.68,32.83
01/28/2015,1900,32.84,32.91,32.73,32.76
01/28/2015,2000,32.75,33.02,32.73,32.95
01/28/2015,2020,32.94,33.00,32.83,32.96
01/29/2015,300,32.98,33.01,32.88,32.97
01/29/2015,400,32.97,32.97,32.90,32.90
01/29/2015,500,32.91,32.91,32.83,32.86
01/29/2015,600,32.85,32.85,32.79,32.81
01/29/2015,700,32.81,32.85,32.81,32.84
01/29/2015,800,32.85,32.86,32.83,32.84
01/29/2015,900,32.86,32.91,32.82,32.84
01/29/2015,1000,32.85,32.85,32.79,32.83
01/29/2015,1100,32.82,32.82,32.58,32.59
01/29/2015,1200,32.59,32.60,32.49,32.53
01/29/2015,1300,32.53,32.56,32.52,32.53
01/29/2015,1400,32.53,32.64,32.53,32.63
01/29/2015,1500,32.62,32.79,32.61,32.74
01/29/2015,1600,32.74,32.74,32.34,32.36
01/29/2015,1700,32.36,32.46,32.19,32.24
01/29/2015,1800,32.23,32.34,32.20,32.24
01/29/2015,1900,32.24,32.25,31.95,32.15
01/29/2015,2000,32.16,32.35,32.16,32.28
01/29/2015,2020,32.28,32.31,32.13,32.20
01/30/2015,300,32.13,32.26,32.06,32.15
01/30/2015,400,32.14,32.18,32.11,32.15
01/30/2015,500,32.15,32.24,32.15,32.19
01/30/2015,600,32.18,32.22,32.17,32.20
01/30/2015,700,32.20,32.23,32.18,32.18
01/30/2015,800,32.18,32.24,32.17,32.23
01/30/2015,900,32.24,32.38,32.24,32.29
01/30/2015,1000,32.30,32.33,32.28,32.31
01/30/2015,1100,32.30,32.43,32.30,32.42
01/30/2015,1200,32.41,32.53,32.39,32.53
01/30/2015,1300,32.53,32.60,32.38,32.38
01/30/2015,1400,32.38,32.44,32.37,32.42
01/30/2015,1500,32.41,32.41,32.33,32.33
01/30/2015,1600,32.33,32.41,32.23,32.36
01/30/2015,1700,32.36,32.51,32.25,32.33
01/30/2015,1800,32.32,32.51,32.30,32.46
01/30/2015,1900,32.45,32.52,32.38,32.49
01/30/2015,2000,32.49,32.70,32.46,32.59
01/30/2015,2020,32.60,32.72,32.54,32.64
02/02/2015,300,32.49,32.74,32.49,32.64
02/02/2015,400,32.64,32.64,32.58,32.58
02/02/2015,500,32.60,32.63,32.58,32.58
02/02/2015,600,32.58,32.60,32.57,32.58
02/02/2015,700,32.58,32.60,32.57,32.60
02/02/2015,800,32.59,32.68,32.59,32.59
02/02/2015,900,32.60,32.68,32.60,32.65
02/02/2015,1000,32.66,32.67,32.59,32.59
02/02/2015,1100,32.59,32.86,32.58,32.83
02/02/2015,1200,32.84,32.99,32.78,32.97
02/02/2015,1300,32.97,33.36,32.97,33.31
02/02/2015,1400,33.32,33.36,33.14,33.16
02/02/2015,1500,33.17,33.17,33.02,33.05
02/02/2015,1600,32.99,33.09,32.89,32.96
02/02/2015,1700,32.97,33.08,32.84,32.93
02/02/2015,1800,32.93,33.02,32.84,32.97
02/02/2015,1900,32.97,33.16,32.93,33.10
02/02/2015,2000,33.10,33.12,32.97,33.03
02/02/2015,2020,33.03,33.09,32.95,32.97
02/03/2015,300,32.96,33.04,32.90,32.92
02/03/2015,400,32.93,32.93,32.89,32.90
02/03/2015,500,32.90,32.91,32.89,32.89
02/03/2015,600,32.90,32.91,32.89,32.90
02/03/2015,700,32.90,32.92,32.90,32.91
02/03/2015,800,32.92,33.07,32.91,33.00
02/03/2015,900,33.00,33.07,33.00,33.07
02/03/2015,1000,33.07,33.22,33.07,33.17
02/03/2015,1100,33.18,33.31,33.17,33.20
02/03/2015,1200,33.21,33.27,33.21,33.27
02/03/2015,1300,33.26,33.28,33.22,33.26
02/03/2015,1400,33.27,33.31,33.26,33.30
02/03/2015,1500,33.30,33.31,33.23,33.27
02/03/2015,1600,33.27,33.35,33.26,33.33
02/03/2015,1700,33.31,33.58,33.29,33.52
02/03/2015,1800,33.52,33.52,33.31,33.44
02/03/2015,1900,33.43,33.81,33.39,33.73
02/03/2015,2000,33.74,33.83,33.62,33.69
02/03/2015,2020,33.69,33.71,33.37,33.38
02/04/2015,300,33.40,33.62,33.39,33.45
02/04/2015,400,33.45,33.45,33.41,33.41
02/04/2015,500,33.41,33.42,33.31,33.32
02/04/2015,600,33.32,33.33,33.30,33.32
02/04/2015,700,33.32,33.35,33.30,33.31
02/04/2015,800,33.31,33.34,33.19,33.24
02/04/2015,900,33.24,33.30,33.23,33.23
02/04/2015,1000,33.23,33.37,33.23,33.37
02/04/2015,1100,33.38,33.43,33.23,33.28
02/04/2015,1200,33.28,33.40,33.28,33.35
02/04/2015,1300,33.34,33.46,33.33,33.42
02/04/2015,1400,33.41,33.46,33.40,33.43
02/04/2015,1500,33.43,33.43,33.35,33.40
02/04/2015,1600,33.40,33.41,33.13,33.13
02/04/2015,1700,33.13,33.21,33.10,33.19
02/04/2015,1800,33.19,33.37,33.17,33.36
02/04/2015,1900,33.36,33.54,33.30,33.35
02/04/2015,2000,33.35,33.44,33.32,33.36
02/04/2015,2020,33.36,33.36,33.19,33.22
02/05/2015,300,33.18,33.33,33.18,33.27
02/05/2015,400,33.26,33.44,33.24,33.44
02/05/2015,500,33.44,33.60,33.43,33.54
02/05/2015,600,33.54,33.55,33.49,33.51
02/05/2015,700,33.50,33.54,33.39,33.39
02/05/2015,800,33.38,33.41,33.36,33.40
02/05/2015,900,33.39,33.44,33.32,33.38
02/05/2015,1000,33.39,34.11,33.39,34.02
02/05/2015,1100,34.03,34.17,33.89,33.96
02/05/2015,1200,33.96,34.25,33.92,34.10
02/05/2015,1300,34.10,34.12,34.04,34.04
02/05/2015,1400,34.04,34.08,34.02,34.05
02/05/2015,1500,34.04,34.12,33.90,33.99
02/05/2015,1600,33.99,34.27,33.92,34.08
02/05/2015,1700,34.08,34.32,34.08,34.16
02/05/2015,1800,34.16,34.31,34.10,34.30
02/05/2015,1900,34.31,34.60,34.28,34.45
02/05/2015,2000,34.46,34.52,34.35,34.44
02/05/2015,2020,34.43,34.45,34.28,34.31
02/06/2015,300,34.39,34.60,34.38,34.59
02/06/2015,400,34.58,34.77,34.56,34.72
02/06/2015,500,34.72,34.72,34.23,34.29
02/06/2015,600,34.27,34.30,34.24,34.30
02/06/2015,700,34.30,34.31,34.19,34.22
02/06/2015,800,34.21,34.22,34.18,34.21
02/06/2015,900,34.22,34.57,34.21,34.57
02/06/2015,1000,34.56,34.73,34.55,34.61
02/06/2015,1100,34.61,34.67,34.53,34.66
02/06/2015,1200,34.67,34.67,34.54,34.64
02/06/2015,1300,34.64,34.69,34.57,34.59
02/06/2015,1400,34.58,34.65,34.57,34.65
02/06/2015,1500,34.64,34.64,34.41,34.41
02/06/2015,1600,34.36,34.39,34.18,34.22
02/06/2015,1700,34.21,34.43,34.09,34.40
02/06/2015,1800,34.41,34.43,34.14,34.20
02/06/2015,1900,34.21,34.35,34.19,34.27
02/06/2015,2000,34.27,34.41,34.25,34.30
02/06/2015,2020,34.30,34.48,34.28,34.45
02/09/2015,300,34.39,34.58,34.35,34.58
02/09/2015,400,34.59,34.62,34.57,34.62
02/09/2015,500,34.61,34.69,34.59,34.68
02/09/2015,600,34.68,34.71,34.68,34.71
02/09/2015,700,34.71,34.72,34.65,34.67
02/09/2015,800,34.67,34.69,34.60,34.64
02/09/2015,900,34.63,34.63,34.42,34.42
02/09/2015,1000,34.42,34.42,34.31,34.34
02/09/2015,1100,34.35,34.36,34.27,34.28
02/09/2015,1200,34.28,34.34,34.28,34.32
02/09/2015,1300,34.32,34.34,34.32,34.33
02/09/2015,1400,34.34,34.37,34.31,34.31
02/09/2015,1500,34.31,34.33,34.30,34.30
02/09/2015,1600,34.31,34.55,34.29,34.54
02/09/2015,1700,34.54,34.63,34.48,34.49
02/09/2015,1800,34.49,34.57,34.38,34.54
02/09/2015,1900,34.54,34.63,34.52,34.61
02/09/2015,2000,34.61,34.73,34.58,34.67
02/09/2015,2020,34.67,34.68,34.56,34.59
02/10/2015,300,34.61,34.83,34.58,34.72
02/10/2015,400,34.71,34.79,34.69,34.72
02/10/2015,500,34.72,34.75,34.69,34.71
02/10/2015,600,34.71,34.74,34.71,34.73
02/10/2015,700,34.72,34.73,34.68,34.72
02/10/2015,800,34.73,34.76,34.71,34.75
02/10/2015,900,34.75,34.75,34.50,34.51
02/10/2015,1000,34.51,34.51,34.42,34.45
02/10/2015,1100,34.45,34.47,34.37,34.43
02/10/2015,1200,34.42,34.44,34.31,34.37
02/10/2015,1300,34.37,34.42,34.36,34.37
02/10/2015,1400,34.36,34.42,34.34,34.38
02/10/2015,1500,34.38,34.43,34.38,34.40
02/10/2015,1600,34.41,34.41,34.18,34.30
02/10/2015,1700,34.29,34.32,34.19,34.30
02/10/2015,1800,34.31,34.38,34.23,34.29
02/10/2015,1900,34.29,34.42,34.11,34.14
02/10/2015,2000,34.14,34.22,33.90,34.07
02/10/2015,2020,34.06,34.13,34.01,34.13
02/11/2015,300,34.08,34.23,34.08,34.22
02/11/2015,400,34.21,34.23,34.11,34.11
02/11/2015,500,34.12,34.16,34.06,34.12
02/11/2015,600,34.11,34.14,34.09,34.11
02/11/2015,700,34.11,34.15,34.11,34.15
02/11/2015,800,34.15,34.29,34.15,34.24
02/11/2015,900,34.24,34.24,34.18,34.21
02/11/2015,1000,34.21,34.21,33.98,34.06
02/11/2015,1100,34.05,34.07,33.99,34.00
02/11/2015,1200,34.00,34.02,33.98,34.00
02/11/2015,1300,33.99,34.01,33.91,33.93
02/11/2015,1400,33.93,33.93,33.88,33.91
02/11/2015,1500,33.91,33.94,33.83,33.89
02/11/2015,1600,33.86,33.96,33.73,33.92
02/11/2015,1700,33.91,34.06,33.84,34.06
02/11/2015,1800,34.06,34.27,33.99,34.26
02/11/2015,1900,34.27,34.38,34.19,34.27
02/11/2015,2000,34.27,34.40,34.24,34.39
02/11/2015,2020,34.38,34.42,34.30,34.41
02/12/2015,300,34.37,34.41,34.30,34.30
02/12/2015,400,34.30,34.31,34.20,34.21
02/12/2015,500,34.19,34.21,34.15,34.19
02/12/2015,600,34.19,34.20,34.17,34.20
02/12/2015,700,34.20,34.20,34.14,34.18
02/12/2015,800,34.19,34.20,34.11,34.13
02/12/2015,900,34.13,34.26,34.12,34.22
02/12/2015,1000,34.21,34.38,34.21,34.27
02/12/2015,1100,34.26,34.47,34.25,34.45
02/12/2015,1200,34.45,34.49,34.38,34.38
02/12/2015,1300,34.39,34.43,34.38,34.40
02/12/2015,1400,34.39,34.45,34.38,34.41
02/12/2015,1500,34.39,34.39,34.28,34.31
02/12/2015,1600,34.36,34.56,34.36,34.47
02/12/2015,1700,34.47,34.53,34.34,34.45
02/12/2015,1800,34.45,34.48,34.28,34.45
02/12/2015,1900,34.46,34.62,34.45,34.54
02/12/2015,2000,34.55,34.60,34.49,34.56
02/12/2015,2020,34.56,34.70,34.55,34.64
02/13/2015,300,34.57,34.82,34.57,34.79
02/13/2015,400,34.80,34.88,34.79,34.82
02/13/2015,500,34.83,34.91,34.82,34.84
02/13/2015,600,34.83,34.86,34.82,34.85
02/13/2015,700,34.85,34.91,34.77,34.85
02/13/2015,800,34.85,34.90,34.76,34.81
02/13/2015,900,34.81,34.84,34.71,34.78
02/13/2015,1000,34.77,34.81,34.75,34.80
02/13/2015,1100,34.81,34.86,34.72,34.74
02/13/2015,1200,34.74,34.76,34.58,34.59
02/13/2015,1300,34.59,34.60,34.55,34.59
02/13/2015,1400,34.57,34.58,34.50,34.58
02/13/2015,1500,34.58,34.75,34.58,34.74
02/13/2015,1600,34.75,34.92,34.69,34.79
02/13/2015,1700,34.79,35.12,34.76,35.10
02/13/2015,1800,35.11,35.21,35.08,35.09
02/13/2015,1900,35.09,35.18,35.05,35.16
02/13/2015,2000,35.15,35.18,34.99,35.03
02/13/2015,2020,35.01,35.09,34.94,34.96
02/17/2015,300,34.99,35.17,34.96,35.15
02/17/2015,400,35.15,35.17,35.11,35.12
02/17/2015,500,35.12,35.12,35.05,35.06
02/17/2015,600,35.07,35.08,35.07,35.08
02/17/2015,700,35.08,35.08,34.99,35.02
02/17/2015,800,35.02,35.11,35.02,35.07
02/17/2015,900,35.08,35.12,35.06,35.09
02/17/2015,1000,35.10,35.12,35.01,35.01
02/17/2015,1100,35.00,35.03,34.92,34.97
02/17/2015,1200,34.96,34.97,34.83,34.85
02/17/2015,1300,34.85,34.89,34.84,34.89
02/17/2015,1400,34.88,35.00,34.88,35.00
02/17/2015,1500,35.00,35.03,34.93,34.93
02/17/2015,1600,34.94,35.01,34.70,34.78
02/17/2015,1700,34.78,34.78,34.48,34.52
02/17/2015,1800,34.52,34.60,34.50,34.55
02/17/2015,1900,34.55,34.62,34.44,34.56
02/17/2015,2000,34.57,34.96,34.51,34.90
02/17/2015,2020,34.90,35.07,34.85,34.97
02/18/2015,300,34.86,35.00,34.80,34.98
02/18/2015,400,34.98,35.07,34.97,35.07
02/18/2015,500,35.08,35.09,35.02,35.05
02/18/2015,600,35.05,35.05,34.99,35.03
02/18/2015,700,35.03,35.04,35.00,35.03
02/18/2015,800,35.03,35.05,34.98,34.98
02/18/2015,900,34.97,34.97,34.86,34.88
02/18/2015,1000,34.88,34.89,34.78,34.84
02/18/2015,1100,34.84,34.95,34.82,34.91
02/18/2015,1200,34.91,34.95,34.88,34.91
02/18/2015,1300,34.89,34.90,34.86,34.88
02/18/2015,1400,34.88,34.90,34.85,34.85
02/18/2015,1500,34.85,34.85,34.74,34.77
02/18/2015,1600,34.67,34.78,34.61,34.65
02/18/2015,1700,34.65,34.86,34.65,34.70
02/18/2015,1800,34.70,34.72,34.61,34.63
02/18/2015,1900,34.64,34.65,34.57,34.65
02/18/2015,2000,34.65,34.70,34.58,34.64
02/18/2015,2020,34.64,34.69,34.55,34.68
02/19/2015,300,34.63,34.65,34.51,34.52
02/19/2015,400,34.52,34.54,34.49,34.50
02/19/2015,500,34.49,34.50,34.49,34.49
02/19/2015,600,34.49,34.49,34.47,34.48
02/19/2015,700,34.48,34.53,34.48,34.51
02/19/2015,800,34.50,34.51,34.48,34.48
02/19/2015,900,34.47,34.51,34.47,34.49
02/19/2015,1000,34.49,34.51,34.34,34.39
02/19/2015,1100,34.37,34.40,34.30,34.31
02/19/2015,1200,34.31,34.41,34.30,34.39
02/19/2015,1300,34.38,34.40,34.33,34.34
02/19/2015,1400,34.35,34.35,34.30,34.31
02/19/2015,1500,34.31,34.45,34.30,34.36
02/19/2015,1600,34.30,34.37,34.04,34.26
02/19/2015,1700,34.26,34.61,34.23,34.54
02/19/2015,1800,34.54,34.69,34.45,34.53
02/19/2015,1900,34.53,34.60,34.40,34.42
02/19/2015,2000,34.42,34.46,34.34,34.41
02/19/2015,2020,34.42,34.52,34.39,34.50
02/20/2015,300,34.43,34.45,34.35,34.36
02/20/2015,400,34.37,34.40,34.35,34.37
02/20/2015,500,34.37,34.43,34.37,34.43
02/20/2015,600,34.43,34.45,34.43,34.44
02/20/2015,700,34.44,34.46,34.43,34.43
02/20/2015,800,34.43,34.46,34.43,34.45
02/20/2015,900,34.45,34.45,34.39,34.41
02/20/2015,1000,34.42,34.44,34.38,34.43
02/20/2015,1100,34.43,34.44,34.38,34.44
02/20/2015,1200,34.44,34.45,34.42,34.42
02/20/2015,1300,34.41,34.42,34.37,34.41
02/20/2015,1400,34.41,34.47,34.39,34.43
02/20/2015,1500,34.41,34.47,34.35,34.35
02/20/2015,1600,34.39,34.40,34.13,34.17
02/20/2015,1700,34.16,34.19,33.93,34.03
02/20/2015,1800,34.03,34.13,33.89,34.01
02/20/2015,1900,33.99,34.02,33.93,34.00
02/20/2015,2000,34.00,34.06,33.94,34.03
02/20/2015,2020,34.02,34.16,34.02,34.11
02/23/2015,300,34.09,34.09,33.92,33.92
02/23/2015,400,33.91,33.93,33.86,33.87
02/23/2015,500,33.87,33.90,33.81,33.83
02/23/2015,600,33.83,33.83,33.74,33.75
02/23/2015,700,33.77,33.79,33.74,33.74
02/23/2015,800,33.74,33.75,33.70,33.73
02/23/2015,900,33.76,33.82,33.73,33.78
02/23/2015,1000,33.80,33.85,33.80,33.84
02/23/2015,1100,33.82,33.94,33.82,33.83
02/23/2015,1200,33.83,33.86,33.78,33.85
02/23/2015,1300,33.84,33.89,33.83,33.84
02/23/2015,1400,33.83,33.85,33.78,33.79
02/23/2015,1500,33.79,33.81,33.78,33.78
02/23/2015,1600,33.83,34.03,33.76,34.00
02/23/2015,1700,34.00,34.00,33.71,33.76
02/23/2015,1800,33.74,33.79,33.60,33.60
02/23/2015,1900,33.60,33.73,33.53,33.73
02/23/2015,2000,33.71,33.79,33.67,33.77
02/23/2015,2020,33.77,33.87,33.72,33.73
02/24/2015,300,33.67,33.74,33.64,33.64
02/24/2015,400,33.64,33.66,33.64,33.64
02/24/2015,500,33.66,33.66,33.58,33.61
02/24/2015,600,33.59,33.59,33.54,33.54
02/24/2015,700,33.54,33.57,33.51,33.53
02/24/2015,800,33.54,33.59,33.54,33.57
02/24/2015,900,33.60,33.69,33.58,33.64
02/24/2015,1000,33.63,33.82,33.62,33.73
02/24/2015,1100,33.74,33.83,33.72,33.83
02/24/2015,1200,33.83,34.01,33.81,34.00
02/24/2015,1300,33.98,34.00,33.87,33.88
02/24/2015,1400,33.89,33.91,33.86,33.89
02/24/2015,1500,33.86,33.90,33.85,33.86
02/24/2015,1600,33.89,33.97,33.82,33.84
02/24/2015,1700,33.83,34.27,33.83,34.19
02/24/2015,1800,34.20,34.23,34.01,34.13
02/24/2015,1900,34.14,34.33,34.13,34.16
02/24/2015,2000,34.15,34.18,33.90,33.96
02/24/2015,2020,33.96,34.14,33.93,34.06
02/25/2015,300,33.99,34.06,33.90,33.98
02/25/2015,400,33.97,33.99,33.89,33.97
02/25/2015,500,33.96,34.08,33.95,34.04
02/25/2015,600,34.04,34.08,34.03,34.07
02/25/2015,700,34.06,34.17,34.04,34.13
02/25/2015,800,34.13,34.16,34.08,34.11
02/25/2015,900,34.11,34.27,34.11,34.23
02/25/2015,1000,34.23,34.26,34.17,34.18
02/25/2015,1100,34.17,34.21,34.13,34.19
02/25/2015,1200,34.18,34.20,34.14,34.17
02/25/2015,1300,34.17,34.17,34.10,34.12
02/25/2015,1400,34.13,34.13,34.09,34.10
02/25/2015,1500,34.11,34.21,34.09,34.17
02/25/2015,1600,34.22,34.37,34.14,34.32
02/25/2015,1700,34.34,34.43,34.30,34.38
02/25/2015,1800,34.38,34.42,34.25,34.37
02/25/2015,1900,34.38,34.41,34.26,34.27
02/25/2015,2000,34.28,34.30,34.09,34.18
02/25/2015,2020,34.17,34.38,34.13,34.31
02/26/2015,300,34.34,34.36,34.25,34.30
02/26/2015,400,34.29,34.33,34.26,34.33
02/26/2015,500,34.33,34.35,34.30,34.32
02/26/2015,600,34.30,34.34,34.30,34.32
02/26/2015,700,34.34,34.35,34.32,34.34
02/26/2015,800,34.34,34.37,34.30,34.37
02/26/2015,900,34.37,34.49,34.31,34.46
02/26/2015,1000,34.47,34.54,34.45,34.52
02/26/2015,1100,34.53,34.61,34.49,34.60
02/26/2015,1200,34.59,34.65,34.57,34.61
02/26/2015,1300,34.61,34.61,34.54,34.55
02/26/2015,1400,34.56,34.57,34.49,34.49
02/26/2015,1500,34.52,34.52,34.44,34.46
02/26/2015,1600,34.49,34.64,34.44,34.59
02/26/2015,1700,34.59,34.61,34.49,34.50
02/26/2015,1800,34.49,34.55,34.44,34.55
02/26/2015,1900,34.55,34.78,34.54,34.72
02/26/2015,2000,34.71,34.73,34.50,34.51
02/26/2015,2020,34.51,34.57,34.44,34.45
02/27/2015,300,34.44,34.58,34.40,34.54
02/27/2015,400,34.52,34.56,34.50,34.55
02/27/2015,500,34.57,34.84,34.57,34.79
02/27/2015,600,34.78,34.78,34.69,34.69
02/27/2015,700,34.69,34.96,34.68,34.95
02/27/2015,800,34.95,34.95,34.83,34.88
02/27/2015,900,34.89,35.04,34.84,34.98
02/27/2015,1000,34.98,34.98,34.82,34.84
02/27/2015,1100,34.83,34.93,34.82,34.91
02/27/2015,1200,34.92,34.94,34.88,34.88
02/27/2015,1300,34.89,35.14,34.89,35.01
02/27/2015,1400,35.02,35.10,35.00,35.07
02/27/2015,1500,35.06,35.08,35.02,35.02
02/27/2015,1600,35.02,35.41,34.96,35.34
02/27/2015,1700,35.35,35.44,35.20,35.33
02/27/2015,1800,35.33,35.49,35.28,35.47
02/27/2015,1900,35.47,35.52,35.39,35.49
02/27/2015,2000,35.50,35.51,35.37,35.40
02/27/2015,2020,35.40,35.46,35.34,35.41
03/02/2015,300,35.49,35.64,35.43,35.61
03/02/2015,400,35.61,35.65,35.57,35.61
03/02/2015,500,35.61,35.66,35.58,35.63
03/02/2015,600,35.63,35.71,35.63,35.69
03/02/2015,700,35.69,35.73,35.61,35.62
03/02/2015,800,35.63,35.77,35.63,35.75
03/02/2015,900,35.75,35.94,35.72,35.85
03/02/2015,1000,35.85,35.94,35.84,35.87
03/02/2015,1100,35.88,35.88,35.74,35.81
03/02/2015,1200,35.82,35.87,35.77,35.81
03/02/2015,1300,35.81,35.81,35.70,35.74
03/02/2015,1400,35.74,35.77,35.66,35.70
03/02/2015,1500,35.71,35.75,35.64,35.66
03/02/2015,1600,35.66,35.68,35.50,35.54
03/02/2015,1700,35.54,35.81,35.51,35.77
03/02/2015,1800,35.76,35.80,35.31,35.32
03/02/2015,1900,35.32,35.34,35.15,35.28
03/02/2015,2000,35.29,35.32,35.20,35.25
03/02/2015,2020,35.25,35.31,35.22,35.31
03/03/2015,300,35.37,35.44,35.31,35.39
03/03/2015,400,35.39,35.48,35.38,35.44
03/03/2015,500,35.45,35.45,35.38,35.38
03/03/2015,600,35.38,35.39,35.36,35.37
03/03/2015,700,35.38,35.43,35.38,35.42
03/03/2015,800,35.42,35.44,35.34,35.36
03/03/2015,900,35.36,35.36,35.20,35.26
03/03/2015,1000,35.25,35.27,35.19,35.27
03/03/2015,1100,35.27,35.28,35.11,35.12
03/03/2015,1200,35.12,35.17,35.11,35.14
03/03/2015,1300,35.15,35.33,35.13,35.31
03/03/2015,1400,35.30,35.50,35.24,35.40
03/03/2015,1500,35.41,35.45,35.27,35.36
03/03/2015,1600,35.38,35.40,35.25,35.30
03/03/2015,1700,35.30,35.36,35.17,35.29
03/03/2015,1800,35.30,35.56,35.27,35.48
03/03/2015,1900,35.49,35.54,35.36,35.39
03/03/2015,2000,35.39,35.46,35.32,35.44
03/03/2015,2020,35.45,35.48,35.30,35.41
03/04/2015,300,35.31,35.51,35.31,35.47
03/04/2015,400,35.46,35.48,35.41,35.44
03/04/2015,500,35.43,35.48,35.43,35.48
03/04/2015,600,35.47,35.49,35.44,35.49
03/04/2015,700,35.48,35.50,35.43,35.50
03/04/2015,800,35.51,35.53,35.48,35.53
03/04/2015,900,35.53,35.55,35.41,35.42
03/04/2015,1000,35.42,35.42,35.30,35.31
03/04/2015,1100,35.32,35.39,35.23,35.25
03/04/2015,1200,35.26,35.30,35.26,35.28
03/04/2015,1300,35.29,35.30,35.26,35.30
03/04/2015,1400,35.30,35.30,35.19,35.22
03/04/2015,1500,35.21,35.27,35.20,35.25
03/04/2015,1600,35.27,35.28,34.94,34.96
03/04/2015,1700,34.96,34.98,34.70,34.84
03/04/2015,1800,34.84,34.92,34.64,34.70
03/04/2015,1900,34.70,34.85,34.64,34.76
03/04/2015,2000,34.76,34.83,34.75,34.76
03/04/2015,2020,34.76,34.79,34.61,34.62
03/05/2015,300,34.71,34.77,34.65,34.72
03/05/2015,400,34.70,34.77,34.69,34.75
03/05/2015,500,34.75,34.77,34.70,34.70
03/05/2015,600,34.71,34.79,34.70,34.71
03/05/2015,700,34.72,34.85,34.72,34.82
03/05/2015,800,34.82,34.83,34.78,34.81
03/05/2015,900,34.81,34.82,34.66,34.67
03/05/2015,1000,34.69,34.75,34.66,34.70
03/05/2015,1100,34.69,34.70,34.45,34.46
03/05/2015,1200,34.46,34.46,34.25,34.39
03/05/2015,1300,34.39,34.49,34.39,34.48
03/05/2015,1400,34.48,34.50,34.44,34.48
03/05/2015,1500,34.48,34.59,34.48,34.55
03/05/2015,1600,34.52,34.53,34.34,34.42
03/05/2015,1700,34.42,34.51,34.25,34.31
03/05/2015,1800,34.31,34.33,34.19,34.20
03/05/2015,1900,34.19,34.20,33.98,34.03
03/05/2015,2000,34.03,34.13,34.01,34.06
03/05/2015,2020,34.07,34.11,34.00,34.03
03/06/2015,300,33.94,34.14,33.94,34.03
03/06/2015,400,34.02,34.11,34.00,34.08
03/06/2015,500,34.07,34.07,33.96,34.00
03/06/2015,600,34.01,34.01,33.98,33.99
03/06/2015,700,33.99,34.01,33.96,33.98
03/06/2015,800,33.97,33.97,33.90,33.91
03/06/2015,900,33.91,33.96,33.69,33.69
03/06/2015,1000,33.71,33.80,33.68,33.77
03/06/2015,1100,33.77,33.88,33.75,33.84
03/06/2015,1200,33.84,33.91,33.84,33.89
03/06/2015,1300,33.89,33.89,33.83,33.86
03/06/2015,1400,33.86,33.92,33.85,33.92
03/06/2015,1500,33.91,33.98,33.89,33.92
03/06/2015,1600,33.83,33.92,33.74,33.89
03/06/2015,1700,33.89,33.90,33.61,33.63
03/06/2015,1800,33.62,33.72,33.61,33.64
03/06/2015,1900,33.65,33.69,33.59,33.67
03/06/2015,2000,33.67,33.73,33.62,33.63
03/06/2015,2020,33.64,33.79,33.63,33.72
03/09/2015,300,33.72,33.85,33.71,33.78
03/09/2015,400,33.77,33.83,33.74,33.76
03/09/2015,500,33.76,33.81,33.76,33.77
03/09/2015,600,33.77,33.81,33.75,33.78
03/09/2015,700,33.78,33.78,33.75,33.76
03/09/2015,800,33.76,33.85,33.75,33.81
03/09/2015,900,33.82,33.88,33.78,33.83
03/09/2015,1000,33.84,33.87,33.79,33.82
03/09/2015,1100,33.82,33.84,33.67,33.67
03/09/2015,1200,33.66,33.71,33.60,33.69
03/09/2015,1300,33.69,33.82,33.69,33.80
03/09/2015,1400,33.80,33.83,33.78,33.81
03/09/2015,1500,33.81,33.83,33.75,33.78
03/09/2015,1600,33.75,33.78,33.66,33.71
03/09/2015,1700,33.71,33.71,33.56,33.56
03/09/2015,1800,33.56,33.67,33.49,33.50
03/09/2015,1900,33.50,33.54,33.46,33.49
03/09/2015,2000,33.48,33.51,33.40,33.45
03/09/2015,2020,33.45,33.49,33.38,33.42
03/10/2015,300,33.38,33.39,33.24,33.25
03/10/2015,400,33.27,33.64,33.26,33.60
03/10/2015,500,33.60,33.62,33.48,33.48
03/10/2015,600,33.48,33.51,33.47,33.49
03/10/2015,700,33.49,33.50,33.42,33.43
03/10/2015,800,33.43,33.44,33.36,33.40
03/10/2015,900,33.40,33.42,33.37,33.42
03/10/2015,1000,33.41,33.41,33.14,33.15
03/10/2015,1100,33.17,33.22,33.14,33.18
03/10/2015,1200,33.17,33.26,33.15,33.21
03/10/2015,1300,33.21,33.23,33.16,33.23
03/10/2015,1400,33.22,33.38,33.21,33.36
03/10/2015,1500,33.35,33.38,33.29,33.32
03/10/2015,1600,33.29,33.29,33.18,33.19
03/10/2015,1700,33.18,33.19,33.10,33.14
03/10/2015,1800,33.14,33.24,33.11,33.20
03/10/2015,1900,33.20,33.25,33.09,33.24
03/10/2015,2000,33.24,33.29,33.18,33.25
03/10/2015,2020,33.26,33.43,33.22,33.42
03/11/2015,300,33.29,33.36,33.26,33.26
03/11/2015,400,33.28,33.46,33.27,33.45
03/11/2015,500,33.44,33.49,33.39,33.47
03/11/2015,600,33.47,33.56,33.46,33.52
03/11/2015,700,33.52,33.56,33.52,33.55
03/11/2015,800,33.55,33.59,33.46,33.48
03/11/2015,900,33.48,33.60,33.45,33.51
03/11/2015,1000,33.51,33.56,33.37,33.50
03/11/2015,1100,33.49,33.74,33.49,33.71
03/11/2015,1200,33.71,33.74,33.70,33.73
03/11/2015,1300,33.73,33.73,33.67,33.68
03/11/2015,1400,33.69,33.74,33.69,33.70
03/11/2015,1500,33.71,33.73,33.69,33.72
03/11/2015,1600,33.72,33.74,33.57,33.62
03/11/2015,1700,33.62,33.68,33.45,33.46
03/11/2015,1800,33.46,33.51,33.32,33.45
03/11/2015,1900,33.45,33.58,33.44,33.47
03/11/2015,2000,33.47,33.58,33.47,33.47
03/11/2015,2020,33.48,33.58,33.47,33.55
03/12/2015,300,33.45,33.64,33.45,33.61
03/12/2015,400,33.61,33.64,33.47,33.48
03/12/2015,500,33.47,33.56,33.47,33.53
03/12/2015,600,33.53,33.53,33.47,33.48
03/12/2015,700,33.47,33.50,33.47,33.49
03/12/2015,800,33.51,33.54,33.44,33.53
03/12/2015,900,33.53,33.61,33.52,33.54
03/12/2015,1000,33.54,33.57,33.52,33.52
03/12/2015,1100,33.54,33.57,33.53,33.54
03/12/2015,1200,33.54,33.55,33.45,33.50
03/12/2015,1300,33.49,33.54,33.49,33.53
03/12/2015,1400,33.52,33.54,33.50,33.53
03/12/2015,1500,33.51,33.53,33.44,33.45
03/12/2015,1600,33.48,33.50,33.33,33.36
03/12/2015,1700,33.36,33.44,33.26,33.26
03/12/2015,1800,33.27,33.42,33.22,33.31
03/12/2015,1900,33.31,33.36,33.26,33.30
03/12/2015,2000,33.29,33.40,33.26,33.30
03/12/2015,2020,33.29,33.34,33.27,33.33
03/13/2015,300,33.24,33.31,33.24,33.25
03/13/2015,400,33.25,33.33,33.25,33.32
03/13/2015,500,33.31,33.34,33.28,33.30
03/13/2015,600,33.30,33.30,33.23,33.25
03/13/2015,700,33.26,33.27,33.25,33.26
03/13/2015,800,33.27,33.33,33.26,33.32
03/13/2015,900,33.32,33.37,33.31,33.31
03/13/2015,1000,33.32,33.38,33.31,33.34
03/13/2015,1100,33.34,33.34,33.30,33.32
03/13/2015,1200,33.33,33.33,33.24,33.30
03/13/2015,1300,33.29,33.54,33.29,33.44
03/13/2015,1400,33.44,33.45,33.37,33.44
03/13/2015,1500,33.44,33.44,33.29,33.29
03/13/2015,1600,33.26,33.30,33.19,33.23
03/13/2015,1700,33.23,33.27,32.94,32.94
03/13/2015,1800,32.94,33.01,32.87,32.94
03/13/2015,1900,32.95,32.95,32.77,32.83
03/13/2015,2000,32.83,32.92,32.80,32.91
03/13/2015,2020,32.91,32.98,32.84,32.98
03/16/2015,300,32.93,32.94,32.74,32.85
03/16/2015,400,32.83,32.92,32.76,32.80
03/16/2015,500,32.80,32.83,32.75,32.79
03/16/2015,600,32.79,32.81,32.69,32.69
03/16/2015,700,32.69,32.71,32.63,32.66
03/16/2015,800,32.67,32.67,32.63,32.65
03/16/2015,900,32.65,32.86,32.64,32.79
03/16/2015,1000,32.79,32.86,32.79,32.82
03/16/2015,1100,32.83,32.86,32.81,32.86
03/16/2015,1200,32.87,32.87,32.83,32.83
03/16/2015,1300,32.84,32.85,32.79,32.84
03/16/2015,1400,32.84,32.84,32.72,32.77
03/16/2015,1500,32.75,32.79,32.72,32.79
03/16/2015,1600,32.79,32.89,32.72,32.89
03/16/2015,1700,32.88,32.89,32.71,32.72
03/16/2015,1800,32.72,32.91,32.67,32.90
03/16/2015,1900,32.90,33.00,32.77,32.95
03/16/2015,2000,32.96,33.12,32.93,32.96
03/16/2015,2020,32.96,32.97,32.77,32.80
03/17/2015,300,32.74,32.84,32.74,32.79
03/17/2015,400,32.80,32.93,32.80,32.90
03/17/2015,500,32.89,32.90,32.83,32.87
03/17/2015,600,32.89,32.90,32.84,32.87
03/17/2015,700,32.86,32.87,32.84,32.85
03/17/2015,800,32.86,32.92,32.86,32.92
03/17/2015,900,32.92,32.94,32.87,32.90
03/17/2015,1000,32.91,32.95,32.78,32.82
03/17/2015,1100,32.81,32.83,32.76,32.82
03/17/2015,1200,32.82,32.82,32.61,32.62
03/17/2015,1300,32.63,32.63,32.59,32.61
03/17/2015,1400,32.60,32.61,32.55,32.56
03/17/2015,1500,32.56,32.60,32.54,32.55
03/17/2015,1600,32.58,32.59,32.44,32.53
03/17/2015,1700,32.54,32.54,32.32,32.37
03/17/2015,1800,32.38,32.52,32.37,32.44
03/17/2015,1900,32.45,32.69,32.42,32.63
03/17/2015,2000,32.62,32.71,32.54,32.57
03/17/2015,2020,32.57,32.59,32.47,32.49
03/18/2015,300,32.41,32.53,32.37,32.50
03/18/2015,400,32.51,32.56,32.46,32.54
03/18/2015,500,32.55,32.62,32.52,32.59
03/18/2015,600,32.59,32.60,32.53,32.54
03/18/2015,700,32.54,32.56,32.53,32.54
03/18/2015,800,32.54,32.57,32.52,32.57
03/18/2015,900,32.56,32.58,32.54,32.54
03/18/2015,1000,32.54,32.64,32.54,32.63
03/18/2015,1100,32.64,32.73,32.61,32.72
03/18/2015,1200,32.71,32.81,32.71,32.77
03/18/2015,1300,32.77,32.82,32.74,32.78
03/18/2015,1400,32.77,32.83,32.76,32.78
03/18/2015,1500,32.78,32.85,32.78,32.84
03/18/2015,1600,32.75,32.84,32.68,32.68
03/18/2015,1700,32.68,32.97,32.68,32.79
03/18/2015,1800,32.79,32.89,32.74,32.85
03/18/2015,1900,32.84,32.98,32.80,32.86
03/18/2015,2000,32.87,32.92,32.81,32.83
03/18/2015,2020,32.83,33.25,32.83,33.06
03/19/2015,300,33.18,33.35,33.11,33.28
03/19/2015,400,33.29,33.44,33.29,33.42
03/19/2015,500,33.42,33.47,33.42,33.44
03/19/2015,600,33.44,33.45,33.42,33.43
03/19/2015,700,33.42,33.43,33.40,33.41
03/19/2015,800,33.40,33.42,33.29,33.34
03/19/2015,900,33.35,33.41,33.28,33.30
03/19/2015,1000,33.30,33.32,33.12,33.15
03/19/2015,1100,33.16,33.22,33.13,33.22
03/19/2015,1200,33.22,33.26,33.16,33.25
03/19/2015,1300,33.24,33.27,33.22,33.22
03/19/2015,1400,33.22,33.28,33.22,33.24
03/19/2015,1500,33.25,33.25,33.10,33.12
03/19/2015,1600,33.14,33.16,32.98,33.07
03/19/2015,1700,33.07,33.15,32.90,33.12
03/19/2015,1800,33.12,33.24,33.01,33.04
03/19/2015,1900,33.05,33.13,32.95,32.97
03/19/2015,2000,32.98,32.98,32.90,32.95
03/19/2015,2020,32.94,33.14,32.92,33.12
03/20/2015,300,33.12,33.12,32.91,32.97
03/20/2015,400,32.99,33.21,32.95,33.15
03/20/2015,500,33.14,33.17,33.08,33.08
03/20/2015,600,33.08,33.11,33.06,33.08
03/20/2015,700,33.09,33.09,33.08,33.08
03/20/2015,800,33.07,33.12,32.99,33.09
03/20/2015,900,33.10,33.10,33.03,33.09
03/20/2015,1000,33.09,33.09,33.01,33.02
03/20/2015,1100,33.02,33.02,32.94,32.95
03/20/2015,1200,32.95,33.01,32.83,32.85
03/20/2015,1300,32.85,32.92,32.82,32.82
03/20/2015,1400,32.83,32.87,32.78,32.80
03/20/2015,1500,32.80,32.88,32.78,32.82
03/20/2015,1600,32.88,33.10,32.84,33.09
03/20/2015,1700,33.09,33.35,33.07,33.29
03/20/2015,1800,33.30,33.43,33.22,33.26
03/20/2015,1900,33.27,33.32,33.15,33.21
03/20/2015,2000,33.21,33.22,33.06,33.10
03/20/2015,2020,33.09,33.19,33.04,33.14
03/23/2015,300,33.14,33.21,33.10,33.18
03/23/2015,400,33.19,33.22,33.14,33.17
03/23/2015,500,33.18,33.34,33.16,33.33
03/23/2015,600,33.33,33.36,33.30,33.35
03/23/2015,700,33.35,33.36,33.34,33.36
03/23/2015,800,33.36,33.40,33.34,33.39
03/23/2015,900,33.39,33.39,33.32,33.32
03/23/2015,1000,33.32,33.32,33.26,33.27
03/23/2015,1100,33.29,33.29,33.23,33.26
03/23/2015,1200,33.27,33.36,33.24,33.30
03/23/2015,1300,33.29,33.38,33.29,33.37
03/23/2015,1400,33.37,33.45,33.35,33.40
03/23/2015,1500,33.40,33.40,33.36,33.37
03/23/2015,1600,33.42,33.68,33.34,33.63
03/23/2015,1700,33.61,33.77,33.59,33.68
03/23/2015,1800,33.68,33.74,33.59,33.70
03/23/2015,1900,33.69,33.81,33.68,33.79
03/23/2015,2000,33.78,33.80,33.62,33.63
03/23/2015,2020,33.62,33.67,33.56,33.58
03/24/2015,300,33.60,33.64,33.54,33.64
03/24/2015,400,33.64,33.64,33.48,33.56
03/24/2015,500,33.56,33.56,33.50,33.51
03/24/2015,600,33.50,33.50,33.38,33.42
03/24/2015,700,33.42,33.43,33.37,33.40
03/24/2015,800,33.40,33.40,33.37,33.39
03/24/2015,900,33.39,33.48,33.39,33.46
03/24/2015,1000,33.45,33.53,33.45,33.48
03/24/2015,1100,33.48,33.53,33.45,33.50
03/24/2015,1200,33.51,33.53,33.45,33.52
03/24/2015,1300,33.52,33.60,33.51,33.56
03/24/2015,1400,33.55,33.56,33.44,33.44
03/24/2015,1500,33.45,33.50,33.44,33.50
03/24/2015,1600,33.52,33.53,33.38,33.40
03/24/2015,1700,33.41,33.55,33.37,33.55
03/24/2015,1800,33.55,33.62,33.45,33.45
03/24/2015,1900,33.45,33.61,33.44,33.58
03/24/2015,2000,33.57,33.60,33.49,33.55
03/24/2015,2020,33.53,33.58,33.51,33.54
03/25/2015,300,33.45,33.56,33.45,33.52
03/25/2015,400,33.53,33.56,33.49,33.50
03/25/2015,500,33.50,33.53,33.47,33.48
03/25/2015,600,33.49,33.51,33.47,33.48
03/25/2015,700,33.48,33.51,33.48,33.49
03/25/2015,800,33.49,33.54,33.47,33.50
03/25/2015,900,33.50,33.51,33.44,33.45
03/25/2015,1000,33.44,33.49,33.42,33.48
03/25/2015,1100,33.48,33.52,33.44,33.46
03/25/2015,1200,33.46,33.53,33.44,33.53
03/25/2015,1300,33.53,33.54,33.47,33.53
03/25/2015,1400,33.51,33.63,33.51,33.60
03/25/2015,1500,33.60,33.70,33.59,33.67
03/25/2015,1600,33.68,33.74,33.56,33.64
03/25/2015,1700,33.63,33.72,33.45,33.55
03/25/2015,1800,33.54,33.71,33.54,33.60
03/25/2015,1900,33.60,33.63,33.54,33.55
03/25/2015,2000,33.55,33.59,33.49,33.53
03/25/2015,2020,33.54,33.57,33.47,33.47
03/26/2015,300,33.45,33.45,33.25,33.39
03/26/2015,400,33.40,33.43,33.29,33.40
03/26/2015,500,33.39,33.61,33.39,33.60
03/26/2015,600,33.62,33.80,33.62,33.65
03/26/2015,700,33.64,33.70,33.62,33.70
03/26/2015,800,33.70,33.74,33.68,33.73
03/26/2015,900,33.73,33.74,33.60,33.68
03/26/2015,1000,33.67,33.87,33.66,33.86
03/26/2015,1100,33.85,34.13,33.82,33.97
03/26/2015,1200,33.96,33.96,33.84,33.87
03/26/2015,1300,33.88,33.90,33.84,33.86
03/26/2015,1400,33.86,33.87,33.78,33.79
03/26/2015,1500,33.80,33.88,33.66,33.69
03/26/2015,1600,33.72,33.78,33.64,33.69
03/26/2015,1700,33.68,33.72,33.51,33.52
03/26/2015,1800,33.53,33.62,33.44,33.54
03/26/2015,1900,33.53,33.69,33.50,33.66
03/26/2015,2000,33.67,33.70,33.62,33.64
03/26/2015,2020,33.64,33.69,33.55,33.55
03/27/2015,300,33.56,33.64,33.55,33.62
03/27/2015,400,33.62,33.63,33.55,33.55
03/27/2015,500,33.58,33.58,33.48,33.50
03/27/2015,600,33.50,33.50,33.40,33.42
03/27/2015,700,33.43,33.45,33.40,33.42
03/27/2015,800,33.41,33.44,33.40,33.42
03/27/2015,900,33.41,33.48,33.38,33.46
03/27/2015,1000,33.45,33.51,33.44,33.50
03/27/2015,1100,33.49,33.53,33.45,33.53
03/27/2015,1200,33.52,33.54,33.46,33.49
03/27/2015,1300,33.49,33.52,33.45,33.50
03/27/2015,1400,33.51,33.51,33.43,33.48
03/27/2015,1500,33.47,33.53,33.47,33.51
03/27/2015,1600,33.55,33.55,33.26,33.28
03/27/2015,1700,33.27,33.27,32.97,33.01
03/27/2015,1800,33.01,33.07,32.88,32.91
03/27/2015,1900,32.91,33.00,32.85,32.94
03/27/2015,2000,32.95,33.05,32.94,33.00
03/27/2015,2020,33.01,33.09,33.00,33.08
03/30/2015,300,33.04,33.06,32.97,33.03
03/30/2015,400,33.04,33.04,32.88,32.92
03/30/2015,500,32.94,32.98,32.92,32.97
03/30/2015,600,32.96,32.97,32.91,32.97
03/30/2015,700,32.97,32.99,32.97,32.98
03/30/2015,800,32.98,33.01,32.95,32.99
03/30/2015,900,32.99,32.99,32.92,32.95
03/30/2015,1000,32.95,33.12,32.95,33.11
03/30/2015,1100,33.11,33.20,33.07,33.13
03/30/2015,1200,33.14,33.18,33.11,33.13
03/30/2015,1300,33.14,33.14,33.04,33.09
03/30/2015,1400,33.08,33.09,33.06,33.08
03/30/2015,1500,33.08,33.13,33.07,33.09
03/30/2015,1600,33.05,33.35,33.02,33.25
03/30/2015,1700,33.25,33.27,33.01,33.08
03/30/2015,1800,33.08,33.14,32.97,33.00
03/30/2015,1900,33.00,33.07,32.99,33.02
03/30/2015,2000,33.03,33.11,32.97,32.99
03/30/2015,2020,32.98,33.02,32.89,32.94
03/31/2015,300,32.91,32.92,32.84,32.88
03/31/2015,400,32.89,32.92,32.85,32.87
03/31/2015,500,32.87,32.92,32.86,32.91
03/31/2015,600,32.92,32.92,32.84,32.85
03/31/2015,700,32.85,32.87,32.85,32.85
03/31/2015,800,32.86,32.87,32.85,32.85
03/31/2015,900,32.86,32.91,32.85,32.87
03/31/2015,1000,32.87,32.88,32.85,32.86
03/31/2015,1100,32.86,32.87,32.84,32.86
03/31/2015,1200,32.85,32.86,32.80,32.82
03/31/2015,1300,32.81,32.84,32.80,32.80
03/31/2015,1400,32.80,32.80,32.71,32.75
03/31/2015,1500,32.74,32.76,32.68,32.68
03/31/2015,1600,32.69,32.75,32.58,32.69
03/31/2015,1700,32.69,32.88,32.65,32.68
03/31/2015,1800,32.68,32.81,32.59,32.61
03/31/2015,1900,32.60,32.91,32.49,32.67
03/31/2015,2000,32.68,32.70,32.55,32.57
03/31/2015,2020,32.58,32.94,32.57,32.92
04/01/2015,300,32.83,32.90,32.83,32.87
04/01/2015,400,32.88,33.17,32.88,33.09
04/01/2015,500,33.09,33.12,32.99,33.00
04/01/2015,600,32.99,33.01,32.98,33.00
04/01/2015,700,33.00,33.02,32.99,32.99
04/01/2015,800,32.99,33.01,32.92,32.96
04/01/2015,900,32.95,32.97,32.86,32.95
04/01/2015,1000,32.95,32.99,32.91,32.99
04/01/2015,1100,32.97,32.98,32.92,32.93
04/01/2015,1200,32.92,32.93,32.86,32.88
04/01/2015,1300,32.89,32.96,32.88,32.92
04/01/2015,1400,32.93,32.94,32.88,32.89
04/01/2015,1500,32.89,33.12,32.89,33.07
04/01/2015,1600,33.08,33.21,33.00,33.13
04/01/2015,1700,33.14,33.36,33.13,33.29
04/01/2015,1800,33.30,33.55,33.29,33.49
04/01/2015,1900,33.50,33.50,33.26,33.29
04/01/2015,2000,33.29,33.32,33.09,33.16
04/01/2015,2020,33.15,33.19,33.08,33.18
04/02/2015,300,33.04,33.10,33.04,33.08
04/02/2015,400,33.07,33.11,33.06,33.08
04/02/2015,500,33.09,33.09,33.05,33.05
04/02/2015,600,33.06,33.07,33.05,33.05
04/02/2015,700,33.06,33.07,33.05,33.05
04/02/2015,800,33.07,33.10,33.05,33.09
04/02/2015,900,33.09,33.17,33.09,33.17
04/02/2015,1000,33.17,33.28,33.16,33.23
04/02/2015,1100,33.23,33.29,33.18,33.25
04/02/2015,1200,33.25,33.30,33.19,33.19
04/02/2015,1300,33.19,33.19,33.08,33.10
04/02/2015,1400,33.09,33.14,33.04,33.12
04/02/2015,1500,33.12,33.21,33.09,33.13
04/02/2015,1600,33.06,33.40,33.06,33.38
04/02/2015,1700,33.38,33.40,33.24,33.24
04/02/2015,1800,33.23,33.32,33.16,33.29
04/02/2015,1900,33.28,33.38,33.26,33.31
04/02/2015,2000,33.31,33.46,33.29,33.38
04/02/2015,2020,33.41,33.54,33.36,33.37
04/06/2015,300,33.39,33.73,33.37,33.69
04/06/2015,400,33.69,33.69,33.62,33.67
04/06/2015,500,33.66,33.74,33.66,33.72
04/06/2015,600,33.71,33.75,33.68,33.75
04/06/2015,700,33.73,33.74,33.73,33.73
04/06/2015,800,33.73,33.77,33.73,33.77
04/06/2015,900,33.77,33.78,33.73,33.78
04/06/2015,1000,33.77,33.84,33.77,33.84
04/06/2015,1100,33.83,33.90,33.81,33.89
04/06/2015,1200,33.89,33.96,33.87,33.89
04/06/2015,1300,33.88,33.91,33.85,33.91
04/06/2015,1400,33.90,33.94,33.86,33.91
04/06/2015,1500,33.91,33.93,33.83,33.90
04/06/2015,1600,33.89,34.04,33.89,33.91
04/06/2015,1700,33.91,34.11,33.90,34.08
04/06/2015,1800,34.08,34.19,34.08,34.11
04/06/2015,1900,34.11,34.12,33.97,34.00
04/06/2015,2000,33.99,34.01,33.80,33.80
04/06/2015,2020,33.81,33.81,33.64,33.73
04/07/2015,300,33.69,33.72,33.61,33.72
04/07/2015,400,33.72,33.89,33.72,33.76
04/07/2015,500,33.75,33.76,33.65,33.71
04/07/2015,600,33.70,33.78,33.70,33.75
04/07/2015,700,33.75,33.79,33.72,33.74
04/07/2015,800,33.72,33.75,33.69,33.69
04/07/2015,900,33.69,33.77,33.69,33.71
04/07/2015,1000,33.72,33.73,33.63,33.64
04/07/2015,1100,33.64,33.69,33.60,33.63
04/07/2015,1200,33.63,33.68,33.60,33.64
04/07/2015,1300,33.64,33.64,33.60,33.60
04/07/2015,1400,33.60,33.60,33.55,33.57
04/07/2015,1500,33.57,33.58,33.46,33.51
04/07/2015,1600,33.51,33.52,33.25,33.27
04/07/2015,1700,33.27,33.64,33.21,33.62
04/07/2015,1800,33.61,33.64,33.44,33.51
04/07/2015,1900,33.51,33.54,33.35,33.43
04/07/2015,2000,33.43,33.45,33.34,33.44
04/07/2015,2020,33.43,33.50,33.41,33.48
04/08/2015,300,33.40,33.45,33.38,33.41
04/08/2015,400,33.41,33.45,33.39,33.45
04/08/2015,500,33.44,33.44,33.37,33.38
04/08/2015,600,33.38,33.53,33.35,33.45
04/08/2015,700,33.46,33.49,33.46,33.49
04/08/2015,800,33.49,33.53,33.48,33.52
04/08/2015,900,33.51,33.51,33.40,33.42
04/08/2015,1000,33.42,33.47,33.37,33.42
04/08/2015,1100,33.41,33.47,33.38,33.42
04/08/2015,1200,33.42,33.42,33.31,33.35
04/08/2015,1300,33.35,33.37,33.34,33.37
04/08/2015,1400,33.37,33.37,33.34,33.35
04/08/2015,1500,33.34,33.37,33.31,33.36
04/08/2015,1600,33.35,33.46,33.25,33.41
04/08/2015,1700,33.41,33.45,33.25,33.30
04/08/2015,1800,33.29,33.35,33.24,33.34
04/08/2015,1900,33.34,33.47,33.33,33.39
04/08/2015,2000,33.41,33.46,33.36,33.43
04/08/2015,2020,33.42,33.44,33.36,33.42
04/09/2015,300,33.30,33.39,33.25,33.34
04/09/2015,400,33.34,33.34,33.19,33.21
04/09/2015,500,33.22,33.26,33.21,33.25
04/09/2015,600,33.26,33.26,33.17,33.20
04/09/2015,700,33.19,33.23,33.19,33.19
04/09/2015,800,33.19,33.21,33.16,33.19
04/09/2015,900,33.19,33.22,33.18,33.18
04/09/2015,1000,33.19,33.26,33.18,33.21
04/09/2015,1100,33.21,33.25,33.20,33.24
04/09/2015,1200,33.23,33.24,33.13,33.14
04/09/2015,1300,33.14,33.17,33.11,33.14
04/09/2015,1400,33.14,33.18,33.08,33.17
04/09/2015,1500,33.16,33.23,33.16,33.21
04/09/2015,1600,33.16,33.22,33.04,33.22
04/09/2015,1700,33.21,33.26,33.04,33.05
04/09/2015,1800,33.05,33.17,32.95,33.09
04/09/2015,1900,33.10,33.36,32.96,33.26
04/09/2015,2000,33.27,33.35,33.21,33.26
04/09/2015,2020,33.25,33.34,33.21,33.27
04/10/2015,300,33.26,33.34,33.20,33.31
04/10/2015,400,33.31,33.43,33.31,33.37
04/10/2015,500,33.36,33.38,33.26,33.28
04/10/2015,600,33.29,33.41,33.29,33.41
04/10/2015,700,33.42,33.42,33.25,33.26
04/10/2015,800,33.26,33.28,33.18,33.19
04/10/2015,900,33.20,33.25,33.14,33.17
04/10/2015,1000,33.16,33.19,33.04,33.17
04/10/2015,1100,33.16,33.19,33.14,33.18
04/10/2015,1200,33.18,33.25,33.16,33.25
04/10/2015,1300,33.26,33.30,33.24,33.28
04/10/2015,1400,33.28,33.30,33.24,33.25
04/10/2015,1500,33.25,33.26,33.23,33.23
04/10/2015,1600,33.27,33.40,33.26,33.30
04/10/2015,1700,33.30,33.36,33.20,33.22
04/10/2015,1800,33.21,33.25,33.09,33.10
04/10/2015,1900,33.10,33.24,33.06,33.18
04/10/2015,2000,33.17,33.42,33.17,33.41
04/10/2015,2020,33.41,33.54,33.40,33.53
04/13/2015,300,33.40,33.62,33.36,33.62
04/13/2015,400,33.62,33.79,33.61,33.76
04/13/2015,500,33.77,33.79,33.67,33.72
04/13/2015,600,33.72,33.72,33.66,33.67
04/13/2015,700,33.67,33.72,33.66,33.69
04/13/2015,800,33.71,33.80,33.69,33.74
04/13/2015,900,33.74,33.75,33.64,33.70
04/13/2015,1000,33.68,33.74,33.68,33.74
04/13/2015,1100,33.74,33.75,33.61,33.62
04/13/2015,1200,33.62,33.65,33.58,33.64
04/13/2015,1300,33.63,33.63,33.57,33.60
04/13/2015,1400,33.61,33.64,33.54,33.60
04/13/2015,1500,33.60,33.64,33.58,33.61
04/13/2015,1600,33.55,34.02,33.53,33.95
04/13/2015,1700,33.95,34.04,33.80,33.81
04/13/2015,1800,33.81,33.94,33.78,33.84
04/13/2015,1900,33.84,33.88,33.80,33.84
04/13/2015,2000,33.84,33.84,33.64,33.68
04/13/2015,2020,33.68,33.68,33.45,33.46
04/14/2015,300,33.49,33.58,33.48,33.56
04/14/2015,400,33.58,33.59,33.46,33.46
04/14/2015,500,33.47,33.51,33.44,33.50
04/14/2015,600,33.49,33.49,33.45,33.45
04/14/2015,700,33.45,33.45,33.44,33.44
04/14/2015,800,33.45,33.45,33.41,33.43
04/14/2015,900,33.43,33.47,33.40,33.43
04/14/2015,1000,33.42,33.54,33.39,33.52
04/14/2015,1100,33.51,33.55,33.49,33.49
04/14/2015,1200,33.50,33.59,33.49,33.57
04/14/2015,1300,33.57,33.59,33.53,33.58
04/14/2015,1400,33.57,33.58,33.55,33.57
04/14/2015,1500,33.56,33.63,33.53,33.60
04/14/2015,1600,33.62,33.74,33.52,33.62
04/14/2015,1700,33.64,33.82,33.63,33.69
04/14/2015,1800,33.69,33.76,33.68,33.72
04/14/2015,1900,33.73,33.91,33.72,33.81
04/14/2015,2000,33.81,33.85,33.72,33.72
04/14/2015,2020,33.73,33.81,33.70,33.72
04/15/2015,300,33.71,33.78,33.68,33.78
04/15/2015,400,33.78,34.04,33.78,33.98
04/15/2015,500,33.99,33.99,33.90,33.92
04/15/2015,600,33.91,33.96,33.89,33.91
04/15/2015,700,33.91,33.91,33.87,33.89
04/15/2015,800,33.88,33.96,33.88,33.96
04/15/2015,900,33.97,34.09,33.97,34.04
04/15/2015,1000,34.04,34.04,33.89,33.98
04/15/2015,1100,33.98,33.98,33.89,33.89
04/15/2015,1200,33.90,33.91,33.84,33.85
04/15/2015,1300,33.86,33.87,33.83,33.84
04/15/2015,1400,33.83,33.91,33.83,33.88
04/15/2015,1500,33.89,33.90,33.84,33.87
04/15/2015,1600,33.83,33.98,33.82,33.91
04/15/2015,1700,33.90,34.14,33.87,34.14
04/15/2015,1800,34.14,34.25,34.11,34.20
04/15/2015,1900,34.19,34.36,34.09,34.33
04/15/2015,2000,34.32,34.35,34.21,34.26
04/15/2015,2020,34.27,34.31,34.16,34.30
04/16/2015,300,34.28,34.43,34.26,34.40
04/16/2015,400,34.40,34.44,34.35,34.37
04/16/2015,500,34.37,34.44,34.37,34.40
04/16/2015,600,34.42,34.43,34.28,34.30
04/16/2015,700,34.30,34.31,34.24,34.28
04/16/2015,800,34.28,34.33,34.27,34.30
04/16/2015,900,34.32,34.33,34.16,34.22
04/16/2015,1000,34.20,34.29,34.18,34.23
04/16/2015,1100,34.21,34.25,34.17,34.21
04/16/2015,1200,34.21,34.25,34.16,34.25
04/16/2015,1300,34.26,34.26,34.14,34.14
04/16/2015,1400,34.15,34.20,34.14,34.17
04/16/2015,1500,34.17,34.28,34.16,34.20
04/16/2015,1600,34.18,34.30,34.12,34.21
04/16/2015,1700,34.20,34.34,34.15,34.16
04/16/2015,1800,34.16,34.16,33.98,34.04
04/16/2015,1900,34.03,34.21,33.99,34.18
04/16/2015,2000,34.18,34.24,34.07,34.23
04/16/2015,2020,34.22,34.23,34.14,34.21
04/17/2015,300,34.18,34.27,34.15,34.25
04/17/2015,400,34.25,34.27,34.16,34.17
04/17/2015,500,34.17,34.17,34.08,34.10
04/17/2015,600,34.11,34.19,34.11,34.13
04/17/2015,700,34.13,34.13,34.10,34.11
04/17/2015,800,34.12,34.12,34.09,34.10
04/17/2015,900,34.10,34.13,34.09,34.09
04/17/2015,1000,34.10,34.11,34.08,34.08
04/17/2015,1100,34.09,34.11,34.05,34.07
04/17/2015,1200,34.07,34.13,34.05,34.09
04/17/2015,1300,34.10,34.14,34.08,34.11
04/17/2015,1400,34.10,34.12,34.09,34.11
04/17/2015,1500,34.10,34.14,34.08,34.10
04/17/2015,1600,34.12,34.14,34.05,34.07
04/17/2015,1700,34.08,34.16,34.02,34.12
04/17/2015,1800,34.12,34.22,34.10,34.12
04/17/2015,1900,34.11,34.13,34.05,34.07
04/17/2015,2000,34.08,34.12,34.00,34.02
04/17/2015,2020,34.03,34.07,33.90,33.91
04/20/2015,300,34.00,34.21,33.93,34.21
04/20/2015,400,34.21,34.23,34.06,34.18
04/20/2015,500,34.18,34.24,34.12,34.18
04/20/2015,600,34.18,34.18,34.10,34.11
04/20/2015,700,34.10,34.10,34.10,34.10
04/20/2015,800,34.11,34.15,34.00,34.10
04/20/2015,900,34.10,34.23,34.02,34.21
04/20/2015,1000,34.20,34.20,34.08,34.09
04/20/2015,1100,34.08,34.18,34.08,34.17
04/20/2015,1200,34.17,34.18,34.15,34.16
04/20/2015,1300,34.15,34.15,34.07,34.07
04/20/2015,1400,34.07,34.07,33.99,34.00
04/20/2015,1500,34.00,34.03,33.98,34.02
04/20/2015,1600,34.02,34.18,34.02,34.10
04/20/2015,1700,34.11,34.30,34.08,34.27
04/20/2015,1800,34.26,34.26,34.18,34.23
04/20/2015,1900,34.23,34.25,34.19,34.25
04/20/2015,2000,34.24,34.26,34.15,34.19
04/20/2015,2020,34.19,34.22,34.01,34.06
04/21/2015,300,34.03,34.10,33.99,34.08
04/21/2015,400,34.09,34.15,34.08,34.10
04/21/2015,500,34.09,34.20,34.06,34.19
04/21/2015,600,34.18,34.29,34.18,34.26
04/21/2015,700,34.25,34.31,34.25,34.30
04/21/2015,800,34.29,34.30,34.19,34.22
04/21/2015,900,34.23,34.30,34.20,34.30
04/21/2015,1000,34.27,34.27,34.17,34.27
04/21/2015,1100,34.26,34.30,34.26,34.29
04/21/2015,1200,34.29,34.29,34.20,34.21
04/21/2015,1300,34.20,34.22,34.16,34.17
04/21/2015,1400,34.18,34.22,34.17,34.20
04/21/2015,1500,34.21,34.29,34.21,34.25
04/21/2015,1600,34.24,34.34,34.09,34.10
04/21/2015,1700,34.10,34.21,34.06,34.18
04/21/2015,1800,34.18,34.22,34.10,34.21
04/21/2015,1900,34.20,34.24,34.14,34.23
04/21/2015,2000,34.22,34.27,34.20,34.22
04/21/2015,2020,34.24,34.28,34.22,34.26
04/22/2015,300,34.26,34.29,34.18,34.25
04/22/2015,400,34.26,34.26,34.06,34.08
04/22/2015,500,34.08,34.10,33.88,33.94
04/22/2015,600,33.93,34.02,33.93,34.01
04/22/2015,700,34.01,34.03,34.01,34.02
04/22/2015,800,34.02,34.08,34.01,34.04
04/22/2015,900,34.04,34.11,34.04,34.11
04/22/2015,1000,34.11,34.14,34.06,34.11
04/22/2015,1100,34.11,34.15,34.10,34.15
04/22/2015,1200,34.15,34.22,34.13,34.20
04/22/2015,1300,34.20,34.21,34.17,34.18
04/22/2015,1400,34.18,34.21,34.18,34.18
04/22/2015,1500,34.17,34.20,34.16,34.20
04/22/2015,1600,34.19,34.25,34.19,34.22
04/22/2015,1700,34.22,34.22,33.99,34.01
04/22/2015,1800,34.01,34.08,33.94,33.95
04/22/2015,1900,33.96,34.07,33.91,34.02
04/22/2015,2000,34.02,34.04,33.96,34.00
04/22/2015,2020,33.99,34.01,33.94,33.99
04/23/2015,300,34.06,34.11,34.02,34.06
04/23/2015,400,34.06,34.15,34.06,34.14
04/23/2015,500,34.14,34.14,33.97,34.00
04/23/2015,600,34.00,34.09,33.99,34.09
04/23/2015,700,34.06,34.06,34.00,34.04
04/23/2015,800,34.06,34.19,34.06,34.19
04/23/2015,900,34.20,34.24,34.03,34.07
04/23/2015,1000,34.06,34.07,33.99,34.07
04/23/2015,1100,34.07,34.16,34.04,34.14
04/23/2015,1200,34.14,34.16,34.12,34.16
04/23/2015,1300,34.18,34.19,34.10,34.16
04/23/2015,1400,34.16,34.22,34.16,34.21
04/23/2015,1500,34.22,34.23,34.14,34.17
04/23/2015,1600,34.15,34.50,34.15,34.42
04/23/2015,1700,34.42,34.73,34.40,34.61
04/23/2015,1800,34.60,34.66,34.55,34.66
04/23/2015,1900,34.66,34.68,34.54,34.56
04/23/2015,2000,34.56,34.62,34.50,34.59
04/23/2015,2020,34.59,34.59,34.42,34.42
04/24/2015,300,34.46,34.63,34.46,34.59
04/24/2015,400,34.60,34.64,34.51,34.51
04/24/2015,500,34.57,34.58,34.50,34.53
04/24/2015,600,34.52,34.52,34.45,34.51
04/24/2015,700,34.52,34.52,34.51,34.52
04/24/2015,800,34.52,34.55,34.45,34.45
04/24/2015,900,34.45,34.48,34.35,34.43
04/24/2015,1000,34.44,34.59,34.44,34.54
04/24/2015,1100,34.56,34.63,34.56,34.62
04/24/2015,1200,34.61,34.61,34.46,34.46
04/24/2015,1300,34.44,34.44,34.34,34.38
04/24/2015,1400,34.38,34.42,34.38,34.40
04/24/2015,1500,34.40,34.44,34.35,34.36
04/24/2015,1600,34.43,34.47,34.29,34.36
04/24/2015,1700,34.35,34.37,34.16,34.32
04/24/2015,1800,34.31,34.41,34.27,34.38
04/24/2015,1900,34.38,34.43,34.24,34.31
04/24/2015,2000,34.30,34.30,34.19,34.19
04/24/2015,2020,34.19,34.21,34.06,34.06
04/27/2015,300,34.09,34.09,33.92,33.99
04/27/2015,400,33.99,34.16,33.96,34.16
04/27/2015,500,34.14,34.25,34.14,34.16
04/27/2015,600,34.20,34.20,34.13,34.13
04/27/2015,700,34.11,34.12,34.10,34.11
04/27/2015,800,34.10,34.22,34.10,34.21
04/27/2015,900,34.22,34.29,34.19,34.28
04/27/2015,1000,34.27,34.28,34.19,34.23
04/27/2015,1100,34.23,34.28,34.18,34.18
04/27/2015,1200,34.16,34.17,34.15,34.16
04/27/2015,1300,34.16,34.16,34.15,34.15
04/27/2015,1400,34.15,34.16,34.09,34.09
04/27/2015,1500,34.08,34.19,34.08,34.16
04/27/2015,1600,34.19,34.27,34.09,34.22
04/27/2015,1700,34.23,34.25,34.09,34.15
04/27/2015,1800,34.14,34.28,34.08,34.26
04/27/2015,1900,34.26,34.29,34.16,34.17
04/27/2015,2000,34.17,34.29,34.12,34.14
04/27/2015,2020,34.14,34.15,34.09,34.11
04/28/2015,300,34.05,34.14,34.05,34.12
04/28/2015,400,34.12,34.14,34.06,34.08
04/28/2015,500,34.08,34.11,34.07,34.08
04/28/2015,600,34.09,34.09,34.02,34.02
04/28/2015,700,34.02,34.06,34.02,34.04
04/28/2015,800,34.04,34.06,34.01,34.02
04/28/2015,900,34.03,34.08,34.01,34.05
04/28/2015,1000,34.05,34.11,34.04,34.07
04/28/2015,1100,34.07,34.11,34.06,34.08
04/28/2015,1200,34.09,34.12,34.07,34.11
04/28/2015,1300,34.10,34.13,34.07,34.12
04/28/2015,1400,34.12,34.16,34.07,34.15
04/28/2015,1500,34.14,34.17,34.09,34.13
04/28/2015,1600,34.15,34.17,34.02,34.03
04/28/2015,1700,34.04,34.20,34.02,34.04
04/28/2015,1800,34.04,34.10,33.99,34.04
04/28/2015,1900,34.04,34.07,33.98,33.98
04/28/2015,2000,33.98,34.03,33.78,33.85
04/28/2015,2020,33.85,33.85,33.57,33.64
04/29/2015,300,33.69,33.76,33.65,33.75
04/29/2015,400,33.75,33.77,33.66,33.66
04/29/2015,500,33.68,33.69,33.60,33.68
04/29/2015,600,33.68,33.71,33.67,33.70
04/29/2015,700,33.70,33.70,33.69,33.70
04/29/2015,800,33.70,33.71,33.62,33.64
04/29/2015,900,33.66,33.72,33.58,33.65
04/29/2015,1000,33.64,33.65,33.48,33.52
04/29/2015,1100,33.52,33.61,33.51,33.55
04/29/2015,1200,33.56,33.64,33.54,33.64
04/29/2015,1300,33.62,33.69,33.59,33.66
04/29/2015,1400,33.65,33.66,33.61,33.61
04/29/2015,1500,33.62,33.67,33.58,33.63
04/29/2015,1600,33.62,33.67,33.51,33.63
04/29/2015,1700,33.62,33.95,33.58,33.91
04/29/2015,1800,33.91,33.99,33.83,33.86
04/29/2015,1900,33.86,33.96,33.82,33.91
04/29/2015,2000,33.90,33.94,33.81,33.83
04/29/2015,2020,33.82,33.94,33.81,33.91
04/30/2015,300,33.90,33.93,33.89,33.91
04/30/2015,400,33.91,34.01,33.90,33.92
04/30/2015,500,33.93,33.94,33.89,33.91
04/30/2015,600,33.92,33.96,33.91,33.94
04/30/2015,700,33.95,33.98,33.93,33.97
04/30/2015,800,33.98,33.98,33.90,33.91
04/30/2015,900,33.91,33.92,33.89,33.90
04/30/2015,1000,33.90,34.04,33.90,34.03
04/30/2015,1100,34.04,34.11,34.03,34.11
04/30/2015,1200,34.11,34.11,34.04,34.05
04/30/2015,1300,34.04,34.13,34.04,34.11
04/30/2015,1400,34.11,34.11,34.02,34.06
04/30/2015,1500,34.07,34.13,34.06,34.11
04/30/2015,1600,34.19,34.23,33.92,33.95
04/30/2015,1700,33.96,34.06,33.92,34.00
04/30/2015,1800,34.01,34.12,33.89,33.90
04/30/2015,1900,33.90,33.90,33.80,33.87
04/30/2015,2000,33.88,33.90,33.78,33.82
04/30/2015,2020,33.82,33.96,33.80,33.95
05/01/2015,300,34.11,34.11,33.99,34.02
05/01/2015,400,34.04,34.05,33.98,33.98
05/01/2015,500,33.98,34.01,33.98,34.01
05/01/2015,600,34.01,34.02,33.99,34.01
05/01/2015,700,34.01,34.03,34.00,34.03
05/01/2015,800,34.02,34.04,34.02,34.03
05/01/2015,900,34.02,34.02,34.01,34.02
05/01/2015,1000,34.04,34.07,34.04,34.05
05/01/2015,1100,34.05,34.06,34.01,34.02
05/01/2015,1200,34.01,34.09,34.00,34.09
05/01/2015,1300,34.07,34.10,34.05,34.09
05/01/2015,1400,34.09,34.09,34.04,34.04
05/01/2015,1500,34.05,34.06,33.81,33.82
05/01/2015,1600,33.82,33.84,33.73,33.81
05/01/2015,1700,33.81,33.99,33.73,33.93
05/01/2015,1800,33.93,34.02,33.88,33.97
05/01/2015,1900,33.97,34.00,33.75,33.77
05/01/2015,2000,33.77,33.94,33.76,33.93
05/01/2015,2020,33.93,33.94,33.78,33.81
05/04/2015,300,33.74,33.88,33.74,33.87
05/04/2015,400,33.86,34.17,33.85,34.04
05/04/2015,500,34.04,34.10,33.99,34.10
05/04/2015,600,34.10,34.16,34.07,34.10
05/04/2015,700,34.08,34.09,34.06,34.09
05/04/2015,800,34.10,34.20,34.08,34.20
05/04/2015,900,34.19,34.20,34.13,34.18
05/04/2015,1000,34.19,34.29,34.09,34.24
05/04/2015,1100,34.24,34.27,34.17,34.20
05/04/2015,1200,34.18,34.20,34.16,34.16
05/04/2015,1300,34.16,34.21,34.15,34.20
05/04/2015,1400,34.21,34.46,34.18,34.36
05/04/2015,1500,34.36,34.40,34.24,34.27
05/04/2015,1600,34.30,34.50,34.21,34.49
05/04/2015,1700,34.49,34.84,34.40,34.73
05/04/2015,1800,34.73,34.83,34.65,34.78
05/04/2015,1900,34.78,34.94,34.73,34.85
05/04/2015,2000,34.84,34.96,34.79,34.93
05/04/2015,2020,34.92,34.94,34.80,34.89
05/05/2015,300,34.96,35.06,34.91,35.06
05/05/2015,400,35.06,35.16,34.93,35.07
05/05/2015,500,35.07,35.11,34.98,34.98
05/05/2015,600,34.98,35.02,34.89,35.00
05/05/2015,700,35.00,35.02,34.95,34.99
05/05/2015,800,34.98,35.08,34.93,35.07
05/05/2015,900,35.06,35.06,34.97,35.01
05/05/2015,1000,35.02,35.04,34.84,34.90
05/05/2015,1100,34.90,35.01,34.89,34.96
05/05/2015,1200,34.95,34.99,34.91,34.98
05/05/2015,1300,34.99,35.01,34.91,34.94
05/05/2015,1400,34.92,35.01,34.90,34.96
05/05/2015,1500,34.98,35.20,34.94,35.10
05/05/2015,1600,35.09,35.35,35.06,35.32
05/05/2015,1700,35.31,35.55,35.23,35.50
05/05/2015,1800,35.50,35.56,35.37,35.53
05/05/2015,1900,35.53,35.70,35.50,35.65
05/05/2015,2000,35.65,35.67,35.39,35.42
05/05/2015,2020,35.42,35.43,35.27,35.28
05/06/2015,300,35.36,35.48,35.32,35.47
05/06/2015,400,35.47,35.60,35.41,35.52
05/06/2015,500,35.51,35.53,35.48,35.53
05/06/2015,600,35.53,35.64,35.53,35.62
05/06/2015,700,35.62,35.64,35.59,35.64
05/06/2015,800,35.63,35.74,35.63,35.69
05/06/2015,900,35.68,35.71,35.55,35.66
05/06/2015,1000,35.66,35.67,35.61,35.64
05/06/2015,1100,35.64,35.71,35.57,35.61
05/06/2015,1200,35.61,35.62,35.57,35.61
05/06/2015,1300,35.61,35.64,35.57,35.58
05/06/2015,1400,35.58,35.60,35.55,35.55
05/06/2015,1500,35.56,35.60,35.50,35.52
05/06/2015,1600,35.50,35.60,35.36,35.45
05/06/2015,1700,35.44,35.65,35.33,35.46
05/06/2015,1800,35.47,35.53,35.25,35.27
05/06/2015,1900,35.28,35.28,35.11,35.23
05/06/2015,2000,35.23,35.27,35.09,35.14
05/06/2015,2020,35.14,35.23,35.09,35.19
05/07/2015,300,35.29,35.29,35.12,35.13
05/07/2015,400,35.12,35.17,34.95,35.06
05/07/2015,500,35.06,35.08,34.99,35.05
05/07/2015,600,35.04,35.10,35.03,35.08
05/07/2015,700,35.08,35.09,35.08,35.08
05/07/2015,800,35.08,35.22,35.08,35.20
05/07/2015,900,35.19,35.19,35.10,35.13
05/07/2015,1000,35.12,35.15,35.09,35.11
05/07/2015,1100,35.10,35.11,35.06,35.09
05/07/2015,1200,35.09,35.16,35.08,35.13
05/07/2015,1300,35.13,35.16,35.08,35.13
05/07/2015,1400,35.13,35.16,35.08,35.11
05/07/2015,1500,35.11,35.11,34.99,35.04
05/07/2015,1600,35.01,35.05,34.87,34.94
05/07/2015,1700,34.94,35.01,34.90,34.99
05/07/2015,1800,34.98,35.02,34.81,34.85
05/07/2015,1900,34.85,34.92,34.85,34.88
05/07/2015,2000,34.87,34.89,34.77,34.78
05/07/2015,2020,34.77,34.81,34.73,34.79
05/08/2015,300,34.86,34.88,34.77,34.78
05/08/2015,400,34.78,34.85,34.67,34.70
05/08/2015,500,34.71,34.80,34.69,34.79
05/08/2015,600,34.79,34.82,34.76,34.79
05/08/2015,700,34.79,34.81,34.75,34.78
05/08/2015,800,34.78,34.78,34.64,34.67
05/08/2015,900,34.67,34.71,34.63,34.65
05/08/2015,1000,34.66,34.74,34.64,34.72
05/08/2015,1100,34.72,34.80,34.70,34.76
05/08/2015,1200,34.76,34.88,34.76,34.82
05/08/2015,1300,34.82,34.86,34.81,34.86
05/08/2015,1400,34.86,34.95,34.85,34.91
05/08/2015,1500,34.90,35.06,34.89,34.93
05/08/2015,1600,34.94,35.02,34.68,34.72
05/08/2015,1700,34.72,35.01,34.71,35.01
05/08/2015,1800,35.01,35.17,34.95,35.10
05/08/2015,1900,35.10,35.19,35.04,35.05
05/08/2015,2000,35.06,35.24,35.06,35.21
05/08/2015,2020,35.21,35.25,35.09,35.22
05/11/2015,300,35.22,35.29,35.20,35.21
05/11/2015,400,35.21,35.27,35.12,35.25
05/11/2015,500,35.25,35.30,35.18,35.20
05/11/2015,600,35.19,35.30,35.19,35.28
05/11/2015,700,35.28,35.29,35.24,35.25
05/11/2015,800,35.26,35.31,35.26,35.30
05/11/2015,900,35.29,35.40,35.29,35.37
05/11/2015,1000,35.37,35.39,35.34,35.37
05/11/2015,1100,35.36,35.36,35.33,35.35
05/11/2015,1200,35.34,35.40,35.29,35.40
05/11/2015,1300,35.39,35.45,35.38,35.43
05/11/2015,1400,35.44,35.49,35.44,35.45
05/11/2015,1500,35.46,35.48,35.33,35.41
05/11/2015,1600,35.40,35.55,35.33,35.44
05/11/2015,1700,35.44,35.53,35.39,35.53
05/11/2015,1800,35.53,35.54,35.39,35.49
05/11/2015,1900,35.49,35.60,35.47,35.55
05/11/2015,2000,35.55,35.59,35.43,35.44
05/11/2015,2020,35.45,35.50,35.38,35.45
05/12/2015,300,35.48,35.54,35.45,35.54
05/12/2015,400,35.54,35.54,35.29,35.35
05/12/2015,500,35.36,35.51,35.34,35.39
05/12/2015,600,35.40,35.44,35.36,35.39
05/12/2015,700,35.37,35.39,35.36,35.36
05/12/2015,800,35.35,35.35,35.31,35.34
05/12/2015,900,35.34,35.43,35.34,35.37
05/12/2015,1000,35.39,35.64,35.39,35.62
05/12/2015,1100,35.62,35.64,35.58,35.59
05/12/2015,1200,35.59,35.68,35.58,35.67
05/12/2015,1300,35.65,35.71,35.65,35.66
05/12/2015,1400,35.66,35.73,35.65,35.70
05/12/2015,1500,35.70,35.71,35.64,35.65
05/12/2015,1600,35.61,35.68,35.56,35.63
05/12/2015,1700,35.63,35.71,35.56,35.60
05/12/2015,1800,35.60,35.68,35.51,35.67
05/12/2015,1900,35.67,35.67,35.25,35.32
05/12/2015,2000,35.32,35.36,35.16,35.33
05/12/2015,2020,35.33,35.34,35.21,35.22
05/13/2015,300,35.24,35.45,35.24,35.44
05/13/2015,400,35.43,35.50,35.41,35.45
05/13/2015,500,35.44,35.60,35.43,35.60
05/13/2015,600,35.60,35.62,35.48,35.49
05/13/2015,700,35.49,35.51,35.49,35.51
05/13/2015,800,35.50,35.52,35.47,35.50
05/13/2015,900,35.48,35.51,35.31,35.35
05/13/2015,1000,35.33,35.36,35.31,35.34
05/13/2015,1100,35.33,35.37,35.32,35.33
05/13/2015,1200,35.33,35.34,35.23,35.25
05/13/2015,1300,35.25,35.27,35.23,35.24
05/13/2015,1400,35.24,35.37,35.19,35.36
05/13/2015,1500,35.36,35.41,35.29,35.40
05/13/2015,1600,35.36,35.36,35.17,35.29
05/13/2015,1700,35.28,35.37,35.06,35.11
05/13/2015,1800,35.10,35.18,35.01,35.16
05/13/2015,1900,35.16,35.32,35.16,35.20
05/13/2015,2000,35.20,35.31,35.17,35.29
05/13/2015,2020,35.29,35.52,35.29,35.52
05/14/2015,300,35.60,35.60,35.50,35.50
05/14/2015,400,35.50,35.50,35.33,35.41
05/14/2015,500,35.40,35.45,35.40,35.43
05/14/2015,600,35.42,35.43,35.36,35.37
05/14/2015,700,35.37,35.37,35.32,35.32
05/14/2015,800,35.33,35.43,35.31,35.42
05/14/2015,900,35.41,35.45,35.35,35.44
05/14/2015,1000,35.44,35.47,35.41,35.43
05/14/2015,1100,35.43,35.57,35.43,35.54
05/14/2015,1200,35.53,35.62,35.53,35.60
05/14/2015,1300,35.60,35.64,35.60,35.63
05/14/2015,1400,35.62,35.70,35.61,35.70
05/14/2015,1500,35.70,35.71,35.60,35.60
05/14/2015,1600,35.58,35.66,35.42,35.53
05/14/2015,1700,35.52,35.56,35.36,35.36
05/14/2015,1800,35.36,35.47,35.31,35.39
05/14/2015,1900,35.40,35.55,35.36,35.43
05/14/2015,2000,35.43,35.56,35.39,35.47
05/14/2015,2020,35.47,35.66,35.45,35.66
05/15/2015,300,35.64,35.98,35.61,35.94
05/15/2015,400,35.93,35.93,35.78,35.81
05/15/2015,500,35.80,35.84,35.70,35.70
05/15/2015,600,35.71,35.72,35.66,35.69
05/15/2015,700,35.71,35.73,35.71,35.71
05/15/2015,800,35.72,35.76,35.69,35.76
05/15/2015,900,35.76,35.80,35.71,35.74
05/15/2015,1000,35.74,35.81,35.73,35.75
05/15/2015,1100,35.74,35.74,35.65,35.68
05/15/2015,1200,35.68,35.71,35.55,35.62
05/15/2015,1300,35.61,35.68,35.61,35.62
05/15/2015,1400,35.61,35.62,35.53,35.54
05/15/2015,1500,35.54,35.54,35.43,35.46
05/15/2015,1600,35.45,35.53,35.39,35.45
05/15/2015,1700,35.46,35.74,35.44,35.50
05/15/2015,1800,35.50,35.52,35.31,35.34
05/15/2015,1900,35.34,35.43,35.13,35.17
05/15/2015,2000,35.17,35.30,35.10,35.25
05/15/2015,2020,35.25,35.36,35.19,35.29
05/18/2015,300,35.36,35.44,35.22,35.32
05/18/2015,400,35.32,35.38,35.30,35.34
05/18/2015,500,35.35,35.35,35.26,35.30
05/18/2015,600,35.30,35.30,35.22,35.24
05/18/2015,700,35.24,35.26,35.23,35.26
05/18/2015,800,35.26,35.27,35.22,35.24
05/18/2015,900,35.24,35.42,35.24,35.38
05/18/2015,1000,35.37,35.44,35.36,35.38
05/18/2015,1100,35.37,35.41,35.37,35.39
05/18/2015,1200,35.39,35.43,35.37,35.40
05/18/2015,1300,35.38,35.41,35.34,35.39
05/18/2015,1400,35.39,35.44,35.37,35.44
05/18/2015,1500,35.44,35.47,35.34,35.35
05/18/2015,1600,35.38,35.38,35.13,35.20
05/18/2015,1700,35.19,35.30,35.13,35.17
05/18/2015,1800,35.16,35.33,35.14,35.17
05/18/2015,1900,35.18,35.25,35.08,35.09
05/18/2015,2000,35.10,35.18,34.98,35.03
05/18/2015,2020,35.03,35.11,34.97,35.01
05/19/2015,300,35.05,35.16,34.97,35.12
05/19/2015,400,35.14,35.14,34.92,34.93
05/19/2015,500,34.95,34.96,34.90,34.94
05/19/2015,600,34.94,35.02,34.92,34.99
05/19/2015,700,34.99,35.04,34.99,35.02
05/19/2015,800,35.02,35.05,34.99,35.02
05/19/2015,900,35.01,35.05,34.93,34.97
05/19/2015,1000,34.98,34.98,34.83,34.85
05/19/2015,1100,34.85,34.93,34.83,34.92
05/19/2015,1200,34.91,34.94,34.83,34.85
05/19/2015,1300,34.85,34.91,34.81,34.89
05/19/2015,1400,34.88,34.91,34.87,34.87
05/19/2015,1500,34.87,34.88,34.81,34.86
05/19/2015,1600,34.81,34.84,34.72,34.73
05/19/2015,1700,34.72,34.73,34.37,34.43
05/19/2015,1800,34.43,34.52,34.31,34.35
05/19/2015,1900,34.35,34.45,34.24,34.45
05/19/2015,2000,34.44,34.57,34.44,34.55
05/19/2015,2020,34.55,34.58,34.42,34.43
05/20/2015,300,34.51,34.53,34.43,34.44
05/20/2015,400,34.44,34.51,34.42,34.42
05/20/2015,500,34.42,34.51,34.39,34.50
05/20/2015,600,34.50,34.50,34.43,34.45
05/20/2015,700,34.45,34.51,34.45,34.49
05/20/2015,800,34.49,34.50,34.36,34.37
05/20/2015,900,34.37,34.38,34.28,34.35
05/20/2015,1000,34.35,34.56,34.34,34.51
05/20/2015,1100,34.51,34.62,34.51,34.60
05/20/2015,1200,34.59,34.63,34.56,34.57
05/20/2015,1300,34.57,34.60,34.56,34.56
05/20/2015,1400,34.56,34.59,34.53,34.59
05/20/2015,1500,34.59,34.60,34.56,34.57
05/20/2015,1600,34.58,34.71,34.56,34.63
05/20/2015,1700,34.62,34.64,34.48,34.51
05/20/2015,1800,34.51,34.52,34.41,34.46
05/20/2015,1900,34.46,34.61,34.45,34.53
05/20/2015,2000,34.52,34.60,34.50,34.51
05/20/2015,2020,34.51,34.54,34.43,34.44
05/21/2015,300,34.53,34.55,34.51,34.51
05/21/2015,400,34.51,34.52,34.37,34.48
05/21/2015,500,34.48,34.54,34.47,34.51
05/21/2015,600,34.53,34.57,34.50,34.56
05/21/2015,700,34.56,34.56,34.50,34.51
05/21/2015,800,34.51,34.56,34.50,34.51
05/21/2015,900,34.51,34.55,34.47,34.47
05/21/2015,1000,34.47,34.70,34.44,34.65
05/21/2015,1100,34.65,34.75,34.59,34.73
05/21/2015,1200,34.73,34.80,34.69,34.70
05/21/2015,1300,34.70,34.75,34.69,34.73
05/21/2015,1400,34.72,34.74,34.66,34.71
05/21/2015,1500,34.72,34.76,34.63,34.66
05/21/2015,1600,34.67,34.90,34.61,34.65
05/21/2015,1700,34.64,34.72,34.44,34.46
05/21/2015,1800,34.46,34.50,34.36,34.43
05/21/2015,1900,34.43,34.48,34.39,34.43
05/21/2015,2000,34.43,34.44,34.36,34.40
05/21/2015,2020,34.40,34.54,34.38,34.52
05/22/2015,300,34.57,34.62,34.52,34.62
05/22/2015,400,34.60,34.61,34.46,34.57
05/22/2015,500,34.56,34.59,34.46,34.55
05/22/2015,600,34.56,34.56,34.51,34.51
05/22/2015,700,34.51,34.53,34.50,34.50
05/22/2015,800,34.51,34.51,34.48,34.49
05/22/2015,900,34.49,34.53,34.47,34.48
05/22/2015,1000,34.48,34.51,34.43,34.48
05/22/2015,1100,34.48,34.48,34.31,34.41
05/22/2015,1200,34.42,34.47,34.35,34.45
05/22/2015,1300,34.45,34.45,34.38,34.38
05/22/2015,1400,34.38,34.45,34.35,34.37
05/22/2015,1500,34.38,34.40,34.29,34.30
05/22/2015,1600,34.30,34.31,34.11,34.18
05/22/2015,1700,34.18,34.20,33.87,33.91
05/22/2015,1800,33.92,33.99,33.88,33.95
05/22/2015,1900,33.96,34.13,33.96,34.01
05/22/2015,2000,34.00,34.02,33.86,33.93
05/22/2015,2020,33.93,33.99,33.86,33.88
05/26/2015,300,33.89,34.19,33.85,34.18
05/26/2015,400,34.19,34.40,34.19,34.22
05/26/2015,500,34.21,34.36,34.20,34.33
05/26/2015,600,34.34,34.56,34.34,34.46
05/26/2015,700,34.46,34.54,34.44,34.51
05/26/2015,800,34.51,34.59,34.43,34.45
05/26/2015,900,34.45,34.47,34.33,34.34
05/26/2015,1000,34.34,34.36,34.27,34.34
05/26/2015,1100,34.34,34.38,34.31,34.33
05/26/2015,1200,34.32,34.33,34.30,34.30
05/26/2015,1300,34.30,34.36,34.25,34.35
05/26/2015,1400,34.35,34.38,34.24,34.25
05/26/2015,1500,34.25,34.40,34.23,34.28
05/26/2015,1600,34.27,34.40,34.24,34.25
05/26/2015,1700,34.25,34.31,34.08,34.19
05/26/2015,1800,34.20,34.30,34.08,34.27
05/26/2015,1900,34.26,34.44,34.26,34.31
05/26/2015,2000,34.31,34.36,34.19,34.24
05/26/2015,2020,34.24,34.46,34.24,34.43
05/27/2015,300,34.43,34.44,34.30,34.38
05/27/2015,400,34.38,34.48,34.28,34.42
05/27/2015,500,34.42,34.48,34.39,34.45
05/27/2015,600,34.43,34.48,34.42,34.48
05/27/2015,700,34.49,34.50,34.46,34.49
05/27/2015,800,34.49,34.56,34.46,34.52
05/27/2015,900,34.51,34.55,34.50,34.50
05/27/2015,1000,34.49,34.50,34.34,34.36
05/27/2015,1100,34.37,34.45,34.37,34.41
05/27/2015,1200,34.40,34.46,34.40,34.46
05/27/2015,1300,34.46,34.46,34.38,34.40
05/27/2015,1400,34.40,34.41,34.31,34.32
05/27/2015,1500,34.32,34.33,34.27,34.28
05/27/2015,1600,34.26,34.33,34.11,34.27
05/27/2015,1700,34.27,34.36,34.12,34.14
05/27/2015,1800,34.15,34.17,34.02,34.09
05/27/2015,1900,34.09,34.09,33.98,34.03
05/27/2015,2000,34.02,34.05,33.97,34.00
05/27/2015,2020,34.01,34.03,33.97,33.97
05/28/2015,300,34.00,34.04,33.93,34.02
05/28/2015,400,34.03,34.24,34.03,34.11
05/28/2015,500,34.11,34.20,34.09,34.11
05/28/2015,600,34.11,34.13,34.04,34.10
05/28/2015,700,34.12,34.15,34.12,34.13
05/28/2015,800,34.13,34.13,33.99,34.07
05/28/2015,900,34.06,34.13,34.02,34.10
05/28/2015,1000,34.09,34.21,34.06,34.20
05/28/2015,1100,34.20,34.28,34.20,34.23
05/28/2015,1200,34.23,34.26,34.21,34.26
05/28/2015,1300,34.26,34.33,34.26,34.31
05/28/2015,1400,34.32,34.32,34.28,34.30
05/28/2015,1500,34.31,34.31,34.24,34.28
05/28/2015,1600,34.27,34.30,34.03,34.07
05/28/2015,1700,34.07,34.26,34.05,34.08
05/28/2015,1800,34.09,34.28,34.09,34.23
05/28/2015,1900,34.23,34.31,34.15,34.28
05/28/2015,2000,34.29,34.31,34.21,34.29
05/28/2015,2020,34.28,34.36,34.24,34.32
05/29/2015,300,34.36,34.37,34.30,34.37
05/29/2015,400,34.36,34.40,34.26,34.29
05/29/2015,500,34.29,34.37,34.27,34.33
05/29/2015,600,34.34,34.37,34.33,34.35
05/29/2015,700,34.34,34.35,34.33,34.34
05/29/2015,800,34.35,34.36,34.34,34.34
05/29/2015,900,34.35,34.36,34.25,34.26
05/29/2015,1000,34.28,34.30,34.25,34.28
05/29/2015,1100,34.28,34.31,34.27,34.29
05/29/2015,1200,34.29,34.32,34.28,34.31
05/29/2015,1300,34.30,34.32,34.29,34.29
05/29/2015,1400,34.28,34.34,34.28,34.33
05/29/2015,1500,34.33,34.45,34.31,34.43
05/29/2015,1600,34.42,35.06,34.41,35.05
05/29/2015,1700,35.05,35.56,34.86,35.35
05/29/2015,1800,35.36,35.66,35.31,35.54
05/29/2015,1900,35.54,35.75,35.52,35.57
05/29/2015,2000,35.58,35.69,35.43,35.63
05/29/2015,2020,35.63,35.70,35.51,35.52
06/01/2015,300,35.71,35.88,35.63,35.74
06/01/2015,400,35.74,35.76,35.54,35.57
06/01/2015,500,35.57,35.68,35.45,35.53
06/01/2015,600,35.53,35.55,35.43,35.44
06/01/2015,700,35.44,35.49,35.43,35.49
06/01/2015,800,35.50,35.55,35.47,35.50
06/01/2015,900,35.51,35.59,35.49,35.54
06/01/2015,1000,35.55,35.71,35.54,35.63
06/01/2015,1100,35.63,35.90,35.60,35.81
06/01/2015,1200,35.80,35.91,35.75,35.85
06/01/2015,1300,35.84,35.91,35.82,35.87
06/01/2015,1400,35.86,35.88,35.85,35.86
06/01/2015,1500,35.87,35.93,35.83,35.92
06/01/2015,1600,35.90,36.21,35.86,36.16
06/01/2015,1700,36.15,36.83,36.12,36.47
06/01/2015,1800,36.48,36.66,36.28,36.63
06/01/2015,1900,36.63,36.88,36.62,36.71
06/01/2015,2000,36.71,36.86,36.68,36.80
06/01/2015,2020,36.80,36.82,36.66,36.72
06/02/2015,300,36.76,36.86,36.74,36.76
06/02/2015,400,36.75,36.75,36.47,36.62
06/02/2015,500,36.62,36.73,36.58,36.59
06/02/2015,600,36.58,36.67,36.58,36.65
06/02/2015,700,36.66,36.68,36.58,36.62
06/02/2015,800,36.63,36.63,36.47,36.57
06/02/2015,900,36.56,36.65,36.56,36.61
06/02/2015,1000,36.60,36.86,36.47,36.81
06/02/2015,1100,36.81,36.84,36.77,36.81
06/02/2015,1200,36.81,36.81,36.47,36.50
06/02/2015,1300,36.49,36.60,36.49,36.55
06/02/2015,1400,36.55,36.72,36.51,36.71
06/02/2015,1500,36.72,36.74,36.56,36.68
06/02/2015,1600,36.71,36.72,36.48,36.59
06/02/2015,1700,36.58,37.20,36.57,37.07
06/02/2015,1800,37.07,37.13,36.47,36.55
06/02/2015,1900,36.55,36.72,36.51,36.58
06/02/2015,2000,36.58,36.69,36.49,36.61
06/02/2015,2020,36.61,36.61,36.36,36.39
06/03/2015,300,36.50,36.56,36.48,36.48
06/03/2015,400,36.49,36.52,36.37,36.45
06/03/2015,500,36.46,36.50,36.44,36.45
06/03/2015,600,36.46,36.49,36.44,36.45
06/03/2015,700,36.45,36.45,36.35,36.40
06/03/2015,800,36.40,36.44,36.32,36.36
06/03/2015,900,36.35,36.41,36.31,36.38
06/03/2015,1000,36.37,36.37,36.28,36.35
06/03/2015,1100,36.35,36.48,36.28,36.31
06/03/2015,1200,36.31,36.32,36.22,36.31
06/03/2015,1300,36.30,36.36,36.28,36.31
06/03/2015,1400,36.30,36.44,36.30,36.41
06/03/2015,1500,36.41,36.41,36.32,36.34
06/03/2015,1600,36.39,36.66,36.36,36.56
06/03/2015,1700,36.56,36.95,36.53,36.90
06/03/2015,1800,36.89,37.14,36.83,37.04
06/03/2015,1900,37.05,37.09,36.82,36.84
06/03/2015,2000,36.85,36.98,36.62,36.96
06/03/2015,2020,36.95,37.05,36.92,37.00
06/04/2015,300,37.02,37.04,36.95,36.96
06/04/2015,400,36.97,37.01,36.67,36.80
06/04/2015,500,36.81,36.85,36.74,36.80
06/04/2015,600,36.80,36.82,36.68,36.71
06/04/2015,700,36.71,36.72,36.70,36.72
06/04/2015,800,36.72,36.75,36.67,36.74
06/04/2015,900,36.74,36.82,36.70,36.82
06/04/2015,1000,36.82,36.87,36.76,36.77
06/04/2015,1100,36.76,36.86,36.71,36.80
06/04/2015,1200,36.81,36.84,36.75,36.76
06/04/2015,1300,36.77,36.86,36.76,36.81
06/04/2015,1400,36.81,36.84,36.78,36.82
06/04/2015,1500,36.81,36.86,36.78,36.83
06/04/2015,1600,36.86,36.91,36.71,36.89
06/04/2015,1700,36.88,36.93,36.61,36.70
06/04/2015,1800,36.70,36.86,36.68,36.79
06/04/2015,1900,36.79,36.96,36.78,36.92
06/04/2015,2000,36.93,36.94,36.80,36.82
06/04/2015,2020,36.82,36.92,36.66,36.90
06/05/2015,300,36.76,36.78,36.67,36.76
06/05/2015,400,36.75,36.78,36.62,36.73
06/05/2015,500,36.73,36.76,36.70,36.71
06/05/2015,600,36.69,36.74,36.65,36.67
06/05/2015,700,36.66,36.76,36.66,36.75
06/05/2015,800,36.75,36.79,36.73,36.79
06/05/2015,900,36.79,36.91,36.71,36.80
06/05/2015,1000,36.80,36.89,36.76,36.88
06/05/2015,1100,36.87,36.91,36.79,36.88
06/05/2015,1200,36.89,36.96,36.89,36.92
06/05/2015,1300,36.92,36.97,36.88,36.97
06/05/2015,1400,36.96,37.03,36.89,36.89
06/05/2015,1500,36.90,36.93,36.81,36.82
06/05/2015,1600,36.70,37.09,36.67,37.04
06/05/2015,1700,37.04,37.55,37.03,37.24
06/05/2015,1800,37.25,37.32,37.00,37.04
06/05/2015,1900,37.03,37.23,37.00,37.05
06/05/2015,2000,37.04,37.05,36.81,36.95
06/05/2015,2020,36.95,37.12,36.91,37.00
06/08/2015,300,36.98,37.02,36.84,36.90
06/08/2015,400,36.90,36.95,36.83,36.94
06/08/2015,500,36.94,36.94,36.84,36.84
06/08/2015,600,36.84,36.87,36.84,36.86
06/08/2015,700,36.85,36.90,36.83,36.89
06/08/2015,800,36.91,36.99,36.90,36.95
06/08/2015,900,36.93,37.02,36.92,37.00
06/08/2015,1000,37.00,37.04,36.82,36.84
06/08/2015,1100,36.84,36.87,36.83,36.85
06/08/2015,1200,36.86,36.91,36.69,36.70
06/08/2015,1300,36.71,36.73,36.68,36.71
06/08/2015,1400,36.71,36.73,36.68,36.69
06/08/2015,1500,36.69,36.77,36.68,36.75
06/08/2015,1600,36.75,36.79,36.46,36.49
06/08/2015,1700,36.49,36.54,36.34,36.44
06/08/2015,1800,36.45,36.45,36.31,36.41
06/08/2015,1900,36.42,36.42,36.31,36.38
06/08/2015,2000,36.38,36.60,36.36,36.42
06/08/2015,2020,36.41,36.53,36.29,36.39
06/09/2015,300,36.39,36.44,36.30,36.34
06/09/2015,400,36.34,36.36,36.26,36.29
06/09/2015,500,36.30,36.30,36.26,36.30
06/09/2015,600,36.33,36.36,36.29,36.31
06/09/2015,700,36.32,36.38,36.31,36.37
06/09/2015,800,36.35,36.37,36.30,36.36
06/09/2015,900,36.37,36.37,36.32,36.36
06/09/2015,1000,36.36,36.37,36.33,36.34
06/09/2015,1100,36.33,36.37,36.31,36.35
06/09/2015,1200,36.35,36.37,36.29,36.34
06/09/2015,1300,36.33,36.39,36.33,36.38
06/09/2015,1400,36.37,36.48,36.36,36.43
06/09/2015,1500,36.42,36.44,36.36,36.41
06/09/2015,1600,36.47,36.77,36.47,36.60
06/09/2015,1700,36.59,36.61,36.35,36.35
06/09/2015,1800,36.36,36.45,36.30,36.37
06/09/2015,1900,36.37,36.42,36.28,36.41
06/09/2015,2000,36.40,36.40,36.13,36.23
06/09/2015,2020,36.24,36.24,36.16,36.17
06/10/2015,300,36.27,36.27,36.16,36.19
06/10/2015,400,36.20,36.33,36.16,36.19
06/10/2015,500,36.19,36.29,36.19,36.25
06/10/2015,600,36.25,36.25,36.17,36.24
06/10/2015,700,36.24,36.27,36.23,36.26
06/10/2015,800,36.26,36.27,36.14,36.21
06/10/2015,900,36.22,36.29,36.14,36.24
06/10/2015,1000,36.25,36.25,36.16,36.17
06/10/2015,1100,36.17,36.20,36.15,36.20
06/10/2015,1200,36.19,36.24,36.14,36.24
06/10/2015,1300,36.25,36.33,36.23,36.29
06/10/2015,1400,36.29,36.34,36.29,36.34
06/10/2015,1500,36.33,36.41,36.33,36.41
06/10/2015,1600,36.39,36.51,36.39,36.43
06/10/2015,1700,36.43,36.44,36.11,36.16
06/10/2015,1800,36.15,36.24,36.04,36.10
06/10/2015,1900,36.09,36.14,35.87,35.96
06/10/2015,2000,35.95,36.01,35.82,36.00
06/10/2015,2020,36.00,36.16,35.99,36.15
06/11/2015,300,36.14,36.25,36.13,36.16
06/11/2015,400,36.16,36.20,36.14,36.17
06/11/2015,500,36.17,36.22,36.13,36.17
06/11/2015,600,36.18,36.24,36.14,36.24
06/11/2015,700,36.23,36.26,36.22,36.26
06/11/2015,800,36.26,36.30,36.23,36.25
06/11/2015,900,36.25,36.30,36.23,36.30
06/11/2015,1000,36.29,36.29,36.23,36.28
06/11/2015,1100,36.28,36.29,36.15,36.17
06/11/2015,1200,36.16,36.17,36.10,36.12
06/11/2015,1300,36.11,36.13,36.07,36.12
06/11/2015,1400,36.12,36.15,36.09,36.09
06/11/2015,1500,36.09,36.16,36.06,36.16
06/11/2015,1600,36.13,36.15,35.81,35.88
06/11/2015,1700,35.88,35.95,35.64,35.67
06/11/2015,1800,35.66,35.75,35.40,35.43
06/11/2015,1900,35.43,35.62,35.38,35.49
06/11/2015,2000,35.49,35.59,35.46,35.47
06/11/2015,2020,35.46,35.62,35.46,35.57
06/12/2015,300,35.51,35.61,35.51,35.56
06/12/2015,400,35.53,35.59,35.44,35.46
06/12/2015,500,35.46,35.48,35.41,35.42
06/12/2015,600,35.41,35.43,35.37,35.39
06/12/2015,700,35.39,35.42,35.38,35.41
06/12/2015,800,35.41,35.46,35.40,35.41
06/12/2015,900,35.39,35.48,35.38,35.41
06/12/2015,1000,35.40,35.43,35.39,35.40
06/12/2015,1100,35.41,35.43,35.35,35.36
06/12/2015,1200,35.36,35.53,35.36,35.52
06/12/2015,1300,35.52,35.65,35.52,35.61
06/12/2015,1400,35.61,35.63,35.59,35.61
06/12/2015,1500,35.60,35.72,35.60,35.72
06/12/2015,1600,35.75,35.82,35.58,35.65
06/12/2015,1700,35.64,35.79,35.52,35.71
06/12/2015,1800,35.71,35.76,35.60,35.74
06/12/2015,1900,35.73,35.74,35.51,35.60
06/12/2015,2000,35.60,35.65,35.50,35.54
06/12/2015,2020,35.54,35.54,35.36,35.37
06/15/2015,300,35.29,35.32,35.19,35.21
06/15/2015,400,35.21,35.26,35.17,35.18
06/15/2015,500,35.18,35.19,35.11,35.12
06/15/2015,600,35.11,35.15,35.11,35.11
06/15/2015,700,35.13,35.15,35.12,35.14
06/15/2015,800,35.14,35.17,35.09,35.13
06/15/2015,900,35.13,35.17,35.09,35.17
06/15/2015,1000,35.17,35.35,35.14,35.29
06/15/2015,1100,35.29,35.29,35.15,35.17
06/15/2015,1200,35.16,35.21,35.11,35.11
06/15/2015,1300,35.11,35.13,35.04,35.11
06/15/2015,1400,35.10,35.15,35.08,35.13
06/15/2015,1500,35.12,35.17,35.10,35.16
06/15/2015,1600,35.07,35.14,34.90,35.02
06/15/2015,1700,35.01,35.31,34.92,35.29
06/15/2015,1800,35.30,35.34,35.11,35.16
06/15/2015,1900,35.16,35.28,34.73,34.94
06/15/2015,2000,34.92,34.93,34.75,34.76
06/15/2015,2020,34.75,35.05,34.74,35.03
06/16/2015,300,34.96,35.11,34.95,35.08
06/16/2015,400,35.08,35.15,35.06,35.07
06/16/2015,500,35.06,35.11,35.04,35.10
06/16/2015,600,35.11,35.12,35.06,35.11
06/16/2015,700,35.12,35.15,35.11,35.13
06/16/2015,800,35.14,35.15,35.08,35.09
06/16/2015,900,35.09,35.19,35.01,35.17
06/16/2015,1000,35.17,35.34,35.17,35.32
06/16/2015,1100,35.32,35.33,35.28,35.30
06/16/2015,1200,35.30,35.30,35.24,35.26
06/16/2015,1300,35.26,35.27,35.22,35.22
06/16/2015,1400,35.22,35.31,35.20,35.27
06/16/2015,1500,35.28,35.29,35.25,35.25
06/16/2015,1600,35.25,35.30,35.17,35.20
06/16/2015,1700,35.21,35.21,34.91,34.99
06/16/2015,1800,35.00,35.15,34.88,35.07
06/16/2015,1900,35.07,35.08,34.90,34.99
06/16/2015,2000,34.99,35.06,34.97,35.05
06/16/2015,2020,35.05,35.22,35.05,35.15
06/17/2015,300,35.15,35.21,35.15,35.19
06/17/2015,400,35.19,35.27,35.18,35.23
06/17/2015,500,35.22,35.27,35.19,35.25
06/17/2015,600,35.23,35.28,35.21,35.21
06/17/2015,700,35.21,35.23,35.18,35.20
06/17/2015,800,35.21,35.26,35.18,35.23
06/17/2015,900,35.24,35.27,35.20,35.20
06/17/2015,1000,35.20,35.28,35.19,35.21
06/17/2015,1100,35.21,35.35,35.19,35.33
06/17/2015,1200,35.33,35.39,35.33,35.35
06/17/2015,1300,35.35,35.46,35.35,35.45
06/17/2015,1400,35.45,35.45,35.40,35.40
06/17/2015,1500,35.41,35.48,35.19,35.21
06/17/2015,1600,35.30,35.30,35.04,35.04
06/17/2015,1700,35.05,35.33,35.04,35.15
06/17/2015,1800,35.15,35.16,35.01,35.08
06/17/2015,1900,35.09,35.32,35.06,35.15
06/17/2015,2000,35.16,35.16,34.96,35.16
06/17/2015,2020,35.16,35.21,35.06,35.06
06/18/2015,300,35.06,35.11,34.92,34.95
06/18/2015,400,34.94,34.96,34.90,34.91
06/18/2015,500,34.91,34.95,34.91,34.93
06/18/2015,600,34.93,34.97,34.89,34.91
06/18/2015,700,34.92,34.93,34.89,34.90
06/18/2015,800,34.89,34.96,34.89,34.91
06/18/2015,900,34.92,34.93,34.82,34.86
06/18/2015,1000,34.86,34.96,34.78,34.85
06/18/2015,1100,34.86,35.06,34.86,34.92
06/18/2015,1200,34.93,34.96,34.91,34.91
06/18/2015,1300,34.91,34.91,34.86,34.87
06/18/2015,1400,34.87,34.90,34.86,34.86
06/18/2015,1500,34.86,34.93,34.84,34.87
06/18/2015,1600,34.84,34.99,34.77,34.78
06/18/2015,1700,34.78,35.00,34.76,34.82
06/18/2015,1800,34.82,34.87,34.61,34.66
06/18/2015,1900,34.67,34.74,34.59,34.60
06/18/2015,2000,34.61,34.73,34.56,34.57
06/18/2015,2020,34.58,34.62,34.47,34.60
06/19/2015,300,34.57,34.60,34.47,34.52
06/19/2015,400,34.53,34.53,34.42,34.50
06/19/2015,500,34.51,34.63,34.49,34.59
06/19/2015,600,34.61,34.64,34.58,34.61
06/19/2015,700,34.61,34.65,34.59,34.62
06/19/2015,800,34.63,34.69,34.63,34.69
06/19/2015,900,34.68,34.79,34.66,34.77
06/19/2015,1000,34.76,34.84,34.75,34.75
06/19/2015,1100,34.76,34.85,34.76,34.77
06/19/2015,1200,34.76,34.80,34.74,34.76
06/19/2015,1300,34.77,34.81,34.76,34.78
06/19/2015,1400,34.77,34.79,34.73,34.75
06/19/2015,1500,34.74,34.84,34.74,34.77
06/19/2015,1600,34.73,34.80,34.64,34.68
06/19/2015,1700,34.69,34.70,34.57,34.59
06/19/2015,1800,34.59,34.66,34.49,34.66
06/19/2015,1900,34.66,35.17,34.66,34.95
06/19/2015,2000,34.95,35.13,34.91,34.92
06/19/2015,2020,34.93,34.97,34.74,34.87
06/22/2015,300,34.85,34.92,34.72,34.83
06/22/2015,400,34.82,34.87,34.75,34.83
06/22/2015,500,34.83,34.84,34.78,34.78
06/22/2015,600,34.79,34.83,34.78,34.79
06/22/2015,700,34.80,34.81,34.76,34.79
06/22/2015,800,34.77,34.80,34.76,34.78
06/22/2015,900,34.77,34.80,34.74,34.75
06/22/2015,1000,34.75,34.81,34.75,34.78
06/22/2015,1100,34.79,34.79,34.73,34.75
06/22/2015,1200,34.74,34.82,34.74,34.78
06/22/2015,1300,34.78,34.82,34.76,34.81
06/22/2015,1400,34.82,34.92,34.80,34.90
06/22/2015,1500,34.90,34.93,34.80,34.86
06/22/2015,1600,34.91,35.17,34.83,35.17
06/22/2015,1700,35.17,35.40,35.14,35.37
06/22/2015,1800,35.38,35.45,35.20,35.25
06/22/2015,1900,35.24,35.36,35.17,35.21
06/22/2015,2000,35.21,35.23,35.12,35.16
06/22/2015,2020,35.15,35.25,35.11,35.22
06/23/2015,300,35.30,35.40,35.26,35.27
06/23/2015,400,35.27,35.34,35.23,35.30
06/23/2015,500,35.30,35.35,35.23,35.23
06/23/2015,600,35.23,35.24,35.13,35.20
06/23/2015,700,35.20,35.20,35.19,35.20
06/23/2015,800,35.20,35.20,35.16,35.16
06/23/2015,900,35.18,35.25,35.16,35.23
06/23/2015,1000,35.23,35.23,35.15,35.15
06/23/2015,1100,35.16,35.20,35.14,35.15
06/23/2015,1200,35.14,35.15,35.04,35.05
06/23/2015,1300,35.05,35.06,35.02,35.03
06/23/2015,1400,35.04,35.10,35.04,35.06
06/23/2015,1500,35.06,35.06,34.96,34.96
06/23/2015,1600,34.96,35.24,34.96,35.22
06/23/2015,1700,35.20,35.23,34.93,35.00
06/23/2015,1800,35.00,35.03,34.94,35.02
06/23/2015,1900,35.01,35.16,34.96,35.16
06/23/2015,2000,35.15,35.17,35.03,35.05
06/23/2015,2020,35.05,35.12,35.04,35.12
06/24/2015,300,35.10,35.10,35.01,35.03
06/24/2015,400,35.02,35.10,34.98,35.09
06/24/2015,500,35.09,35.11,35.04,35.06
06/24/2015,600,35.08,35.11,35.07,35.08
06/24/2015,700,35.10,35.11,35.07,35.10
06/24/2015,800,35.10,35.14,35.07,35.14
06/24/2015,900,35.15,35.20,35.13,35.17
06/24/2015,1000,35.17,35.36,35.17,35.32
06/24/2015,1100,35.32,35.45,35.27,35.40
06/24/2015,1200,35.40,35.44,35.35,35.40
06/24/2015,1300,35.39,35.41,35.37,35.39
06/24/2015,1400,35.38,35.39,35.30,35.32
06/24/2015,1500,35.32,35.38,35.29,35.38
06/24/2015,1600,35.43,35.65,35.39,35.57
06/24/2015,1700,35.58,35.84,35.58,35.70
06/24/2015,1800,35.71,35.79,35.58,35.62
06/24/2015,1900,35.61,35.69,35.58,35.66
06/24/2015,2000,35.66,35.68,35.53,35.55
06/24/2015,2020,35.55,35.59,35.47,35.51
06/25/2015,300,35.51,35.72,35.50,35.72
06/25/2015,400,35.72,35.72,35.52,35.58
06/25/2015,500,35.58,35.70,35.58,35.69
06/25/2015,600,35.68,35.69,35.65,35.68
06/25/2015,700,35.70,35.73,35.67,35.71
06/25/2015,800,35.73,35.73,35.62,35.64
06/25/2015,900,35.63,35.66,35.59,35.59
06/25/2015,1000,35.60,35.63,35.54,35.54
06/25/2015,1100,35.55,35.58,35.55,35.55
06/25/2015,1200,35.56,35.56,35.46,35.46
06/25/2015,1300,35.46,35.51,35.43,35.51
06/25/2015,1400,35.49,35.55,35.45,35.54
06/25/2015,1500,35.55,35.75,35.52,35.75
06/25/2015,1600,35.73,35.84,35.69,35.79
06/25/2015,1700,35.79,35.94,35.57,35.57
06/25/2015,1800,35.57,35.67,35.57,35.59
06/25/2015,1900,35.58,35.68,35.53,35.67
06/25/2015,2000,35.68,35.81,35.57,35.63
06/25/2015,2020,35.63,35.67,35.55,35.63
06/26/2015,300,35.62,35.72,35.58,35.66
06/26/2015,400,35.66,35.70,35.64,35.66
06/26/2015,500,35.66,35.72,35.66,35.67
06/26/2015,600,35.68,35.71,35.60,35.71
06/26/2015,700,35.71,35.72,35.69,35.71
06/26/2015,800,35.71,35.72,35.65,35.68
06/26/2015,900,35.67,35.67,35.38,35.50
06/26/2015,1000,35.49,35.57,35.47,35.52
06/26/2015,1100,35.52,35.52,35.46,35.47
06/26/2015,1200,35.48,35.65,35.48,35.63
06/26/2015,1300,35.61,35.73,35.57,35.71
06/26/2015,1400,35.70,35.93,35.70,35.93
06/26/2015,1500,35.93,35.96,35.83,35.95
06/26/2015,1600,35.97,36.03,35.57,35.66
06/26/2015,1700,35.66,35.70,35.41,35.43
06/26/2015,1800,35.43,35.60,35.37,35.43
06/26/2015,1900,35.43,35.50,35.35,35.42
06/26/2015,2000,35.42,35.49,35.36,35.43
06/26/2015,2020,35.44,35.47,35.37,35.40
06/29/2015,300,35.32,35.38,35.19,35.38
06/29/2015,400,35.39,35.42,35.28,35.31
06/29/2015,500,35.31,35.40,35.22,35.24
06/29/2015,600,35.24,35.25,35.13,35.14
06/29/2015,700,35.13,35.16,35.10,35.11
06/29/2015,800,35.11,35.21,35.10,35.17
06/29/2015,900,35.17,35.24,35.13,35.20
06/29/2015,1000,35.20,35.24,35.16,35.19
06/29/2015,1100,35.19,35.24,35.17,35.18
06/29/2015,1200,35.19,35.21,35.16,35.20
06/29/2015,1300,35.19,35.20,35.16,35.19
06/29/2015,1400,35.20,35.24,35.19,35.24
06/29/2015,1500,35.26,35.38,35.25,35.34
06/29/2015,1600,35.28,35.58,35.18,35.44
06/29/2015,1700,35.43,35.51,35.22,35.41
06/29/2015,1800,35.40,35.52,35.28,35.49
06/29/2015,1900,35.49,35.49,35.28,35.36
06/29/2015,2000,35.37,35.53,35.35,35.40
06/29/2015,2020,35.41,35.41,35.13,35.14
06/30/2015,300,35.16,35.19,35.12,35.16
06/30/2015,400,35.17,35.17,34.84,34.93
06/30/2015,500,34.94,34.98,34.89,34.89
06/30/2015,600,34.89,35.00,34.88,34.98
06/30/2015,700,34.99,35.03,34.98,34.99
06/30/2015,800,34.98,35.04,34.98,35.02
06/30/2015,900,35.01,35.03,34.96,34.97
06/30/2015,1000,34.96,34.99,34.89,34.90
06/30/2015,1100,34.91,35.01,34.86,35.00
06/30/2015,1200,34.98,34.99,34.88,34.89
06/30/2015,1300,34.88,34.98,34.84,34.92
06/30/2015,1400,34.91,34.98,34.91,34.97
06/30/2015,1500,34.97,34.98,34.91,34.94
06/30/2015,1600,34.94,35.13,34.89,35.06
06/30/2015,1700,35.07,35.18,35.02,35.09
06/30/2015,1800,35.11,35.35,35.08,35.30
06/30/2015,1900,35.30,35.98,35.14,35.69
06/30/2015,2000,35.69,35.78,35.58,35.76
06/30/2015,2020,35.76,35.91,35.69,35.83
07/01/2015,300,35.91,35.91,35.67,35.70
07/01/2015,400,35.71,35.91,35.69,35.72
07/01/2015,500,35.74,35.80,35.71,35.73
07/01/2015,600,35.73,35.73,35.69,35.69
07/01/2015,700,35.70,35.70,35.67,35.67
07/01/2015,800,35.66,35.69,35.65,35.65
07/01/2015,900,35.66,35.72,35.65,35.67
07/01/2015,1000,35.67,35.68,35.60,35.62
07/01/2015,1100,35.62,35.71,35.58,35.68
07/01/2015,1200,35.68,35.72,35.61,35.62
07/01/2015,1300,35.62,35.69,35.61,35.65
07/01/2015,1400,35.64,35.65,35.61,35.64
07/01/2015,1500,35.63,35.70,35.61,35.70
07/01/2015,1600,35.68,35.69,35.41,35.58
07/01/2015,1700,35.58,35.58,35.15,35.44
07/01/2015,1800,35.43,35.45,35.24,35.24
07/01/2015,1900,35.24,35.39,35.23,35.26
07/01/2015,2000,35.26,35.34,35.18,35.21
07/01/2015,2020,35.20,35.33,35.17,35.17
07/02/2015,300,35.18,35.20,35.11,35.16
07/02/2015,400,35.16,35.26,35.11,35.17
07/02/2015,500,35.16,35.20,35.14,35.15
07/02/2015,600,35.17,35.22,35.11,35.22
07/02/2015,700,35.22,35.24,35.21,35.24
07/02/2015,800,35.23,35.31,35.23,35.30
07/02/2015,900,35.32,35.43,35.26,35.34
07/02/2015,1000,35.33,35.40,35.32,35.38
07/02/2015,1100,35.38,35.46,35.37,35.45
07/02/2015,1200,35.44,35.45,35.20,35.26
07/02/2015,1300,35.26,35.32,35.22,35.31
07/02/2015,1400,35.32,35.44,35.31,35.37
07/02/2015,1500,35.37,35.38,35.20,35.23
07/02/2015,1600,35.20,35.50,35.18,35.32
07/02/2015,1700,35.32,35.45,35.31,35.44
07/02/2015,1800,35.45,35.64,35.44,35.63
07/02/2015,1900,35.63,35.80,35.57,35.61
07/06/2015,300,35.57,35.69,35.31,35.35
07/06/2015,400,35.35,35.42,35.23,35.41
07/06/2015,500,35.41,35.41,35.18,35.19
07/06/2015,600,35.20,35.20,35.13,35.15
07/06/2015,700,35.14,35.16,35.13,35.13
07/06/2015,800,35.13,35.16,34.89,34.91
07/06/2015,900,34.90,35.06,34.78,35.06
07/06/2015,1000,35.04,35.07,34.97,35.04
07/06/2015,1100,35.04,35.04,34.95,34.96
07/06/2015,1200,34.96,35.07,34.96,35.05
07/06/2015,1300,35.06,35.08,35.04,35.04
07/06/2015,1400,35.04,35.07,34.99,35.01
07/06/2015,1500,35.00,35.05,34.96,34.97
07/06/2015,1600,35.00,35.06,34.92,34.99
07/06/2015,1700,35.00,35.04,34.86,34.89
07/06/2015,1800,34.89,35.11,34.89,35.10
07/06/2015,1900,35.10,35.15,35.03,35.08
07/06/2015,2000,35.08,35.15,35.00,35.02
07/06/2015,2020,35.03,35.04,34.83,34.86
07/07/2015,300,34.82,34.98,34.82,34.96
07/07/2015,400,34.95,35.10,34.89,34.98
07/07/2015,500,34.99,35.05,34.96,34.99
07/07/2015,600,34.99,35.02,34.91,34.94
07/07/2015,700,34.94,34.96,34.92,34.92
07/07/2015,800,34.94,34.95,34.82,34.82
07/07/2015,900,34.81,34.88,34.75,34.79
07/07/2015,1000,34.79,34.80,34.75,34.75
07/07/2015,1100,34.75,34.79,34.69,34.71
07/07/2015,1200,34.70,34.72,34.61,34.64
07/07/2015,1300,34.65,34.67,34.61,34.64
07/07/2015,1400,34.63,34.64,34.58,34.59
07/07/2015,1500,34.59,34.64,34.57,34.63
07/07/2015,1600,34.56,34.63,34.30,34.32
07/07/2015,1700,34.32,34.33,33.57,33.67
07/07/2015,1800,33.68,33.90,33.58,33.88
07/07/2015,1900,33.87,33.90,33.62,33.69
07/07/2015,2000,33.70,33.70,33.55,33.61
07/07/2015,2020,33.61,33.76,33.49,33.56
07/08/2015,300,33.61,33.76,33.61,33.74
07/08/2015,400,33.75,33.79,33.45,33.46
07/08/2015,500,33.47,33.49,33.45,33.45
07/08/2015,600,33.45,33.50,33.43,33.46
07/08/2015,700,33.47,33.49,33.45,33.47
07/08/2015,800,33.46,33.54,33.45,33.51
07/08/2015,900,33.51,33.51,33.37,33.37
07/08/2015,1000,33.38,33.41,33.38,33.41
07/08/2015,1100,33.41,33.42,33.40,33.41
07/08/2015,1200,33.42,33.43,33.37,33.43
07/08/2015,1300,33.43,33.47,33.42,33.46
07/08/2015,1400,33.46,33.75,33.45,33.73
07/08/2015,1500,33.72,33.79,33.61,33.63
07/08/2015,1600,33.53,33.87,33.42,33.82
07/08/2015,1700,33.83,34.04,33.78,34.01
07/08/2015,1800,34.01,34.03,33.82,33.93
07/08/2015,1900,33.92,34.20,33.92,34.04
07/08/2015,2000,34.04,34.08,33.81,33.85
07/08/2015,2020,33.84,33.92,33.79,33.79
07/09/2015,300,33.89,33.94,33.85,33.91
07/09/2015,400,33.90,34.06,33.71,33.96
07/09/2015,500,33.93,34.08,33.90,33.94
07/09/2015,600,33.94,33.95,33.83,33.89
07/09/2015,700,33.90,33.95,33.88,33.95
07/09/2015,800,33.95,34.29,33.95,34.22
07/09/2015,900,34.24,34.32,34.00,34.10
07/09/2015,1000,34.09,34.18,34.06,34.08
07/09/2015,1100,34.08,34.11,34.03,34.11
07/09/2015,1200,34.11,34.19,34.10,34.17
07/09/2015,1300,34.17,34.25,34.16,34.19
07/09/2015,1400,34.19,34.27,34.19,34.24
07/09/2015,1500,34.24,34.36,34.23,34.28
07/09/2015,1600,34.29,34.51,34.28,34.31
07/09/2015,1700,34.32,34.56,34.27,34.55
07/09/2015,1800,34.56,34.66,34.47,34.62
07/09/2015,1900,34.63,34.66,34.51,34.56
07/09/2015,2000,34.55,34.60,34.48,34.58
07/09/2015,2020,34.58,34.68,34.50,34.60
07/10/2015,300,34.55,34.74,34.54,34.68
07/10/2015,400,34.69,34.74,34.58,34.67
07/10/2015,500,34.67,34.76,34.65,34.76
07/10/2015,600,34.75,34.78,34.67,34.69
07/10/2015,700,34.69,34.69,34.62,34.63
07/10/2015,800,34.65,34.70,34.65,34.70
07/10/2015,900,34.70,34.82,34.69,34.77
07/10/2015,1000,34.77,34.79,34.73,34.76
07/10/2015,1100,34.76,34.76,34.67,34.70
07/10/2015,1200,34.70,34.72,34.60,34.63
07/10/2015,1300,34.63,34.73,34.62,34.69
07/10/2015,1400,34.71,34.79,34.69,34.76
07/10/2015,1500,34.77,34.87,34.76,34.85
07/10/2015,1600,34.83,34.92,34.77,34.92
07/10/2015,1700,34.93,35.01,34.91,34.99
07/10/2015,1800,34.99,35.01,34.81,34.84
07/10/2015,1900,34.81,34.96,34.49,34.75
07/10/2015,2000,34.75,34.75,34.54,34.68
07/10/2015,2020,34.68,34.69,34.56,34.64
07/13/2015,300,34.51,34.83,34.50,34.74
07/13/2015,400,34.74,34.75,34.45,34.57
07/13/2015,500,34.57,34.63,34.53,34.61
07/13/2015,600,34.59,34.62,34.55,34.56
07/13/2015,700,34.58,34.58,34.46,34.51
07/13/2015,800,34.52,34.62,34.49,34.53
07/13/2015,900,34.53,34.57,34.43,34.56
07/13/2015,1000,34.56,34.59,34.46,34.51
07/13/2015,1100,34.51,34.51,34.39,34.41
07/13/2015,1200,34.41,34.50,34.41,34.45
07/13/2015,1300,34.45,34.55,34.44,34.48
07/13/2015,1400,34.47,34.54,34.46,34.51
07/13/2015,1500,34.50,34.51,34.40,34.41
07/13/2015,1600,34.47,34.69,34.39,34.68
07/13/2015,1700,34.69,34.89,34.58,34.89
07/13/2015,1800,34.89,34.98,34.77,34.94
07/13/2015,1900,34.93,35.10,34.92,35.09
07/13/2015,2000,35.09,35.10,34.93,34.93
07/13/2015,2020,34.93,35.06,34.88,34.93
07/14/2015,300,34.88,34.99,34.86,34.94
07/14/2015,400,34.95,35.08,34.88,35.03
07/14/2015,500,35.04,35.18,35.01,35.15
07/14/2015,600,35.15,35.17,35.01,35.06
07/14/2015,700,35.08,35.08,35.03,35.04
07/14/2015,800,35.04,35.12,35.02,35.07
07/14/2015,900,35.07,35.07,34.96,34.96
07/14/2015,1000,34.99,34.99,34.94,34.94
07/14/2015,1100,34.93,34.97,34.77,34.84
07/14/2015,1200,34.84,34.86,34.80,34.83
07/14/2015,1300,34.83,34.86,34.82,34.82
07/14/2015,1400,34.82,34.89,34.82,34.87
07/14/2015,1500,34.87,34.94,34.87,34.91
07/14/2015,1600,34.97,34.97,34.53,34.59
07/14/2015,1700,34.59,34.78,34.44,34.48
07/14/2015,1800,34.47,34.64,34.43,34.62
07/14/2015,1900,34.62,34.64,34.53,34.61
07/14/2015,2000,34.61,34.62,34.46,34.56
07/14/2015,2020,34.56,34.64,34.50,34.54
07/15/2015,300,34.46,34.55,34.28,34.55
07/15/2015,400,34.54,34.77,34.50,34.72
07/15/2015,500,34.70,34.72,34.54,34.56
07/15/2015,600,34.54,34.59,34.53,34.54
07/15/2015,700,34.53,34.57,34.53,34.57
07/15/2015,800,34.55,34.56,34.50,34.53
07/15/2015,900,34.53,34.62,34.53,34.54
07/15/2015,1000,34.54,34.58,34.43,34.45
07/15/2015,1100,34.44,34.49,34.35,34.48
07/15/2015,1200,34.48,34.48,34.35,34.38
07/15/2015,1300,34.39,34.46,34.37,34.44
07/15/2015,1400,34.45,34.49,34.40,34.46
07/15/2015,1500,34.46,34.48,34.36,34.37
07/15/2015,1600,34.36,34.37,34.08,34.17
07/15/2015,1700,34.17,34.20,33.91,33.95
07/15/2015,1800,33.94,33.94,33.83,33.89
07/15/2015,1900,33.89,33.95,33.70,33.78
07/15/2015,2000,33.78,33.91,33.74,33.76
07/15/2015,2020,33.76,33.86,33.69,33.74
07/16/2015,300,33.84,33.90,33.81,33.87
07/16/2015,400,33.86,33.94,33.81,33.91
07/16/2015,500,33.90,33.95,33.87,33.93
07/16/2015,600,33.94,33.96,33.90,33.95
07/16/2015,700,33.96,33.97,33.94,33.95
07/16/2015,800,33.96,33.97,33.90,33.92
07/16/2015,900,33.91,33.98,33.85,33.86
07/16/2015,1000,33.85,33.90,33.79,33.82
07/16/2015,1100,33.81,33.88,33.79,33.88
07/16/2015,1200,33.88,33.98,33.87,33.96
07/16/2015,1300,33.95,34.00,33.90,34.00
07/16/2015,1400,34.00,34.04,33.97,34.01
07/16/2015,1500,34.02,34.06,33.99,34.05
07/16/2015,1600,34.06,34.10,33.82,33.88
07/16/2015,1700,33.87,33.94,33.72,33.74
07/16/2015,1800,33.74,33.77,33.57,33.71
07/16/2015,1900,33.72,33.78,33.55,33.65
07/16/2015,2000,33.65,33.76,33.61,33.67
07/16/2015,2020,33.66,33.66,33.49,33.51
07/17/2015,300,33.47,33.56,33.47,33.51
07/17/2015,400,33.51,33.52,33.42,33.46
07/17/2015,500,33.48,33.52,33.42,33.43
07/17/2015,600,33.42,33.44,33.36,33.37
07/17/2015,700,33.38,33.46,33.38,33.41
07/17/2015,800,33.41,33.46,33.37,33.44
07/17/2015,900,33.44,33.62,33.43,33.61
07/17/2015,1000,33.61,33.70,33.58,33.64
07/17/2015,1100,33.63,33.69,33.61,33.63
07/17/2015,1200,33.63,33.65,33.62,33.65
07/17/2015,1300,33.65,33.70,33.63,33.65
07/17/2015,1400,33.65,33.65,33.57,33.57
07/17/2015,1500,33.57,33.59,33.44,33.44
07/17/2015,1600,33.50,33.72,33.44,33.67
07/17/2015,1700,33.67,33.92,33.67,33.87
07/17/2015,1800,33.87,34.09,33.69,34.05
07/17/2015,1900,34.05,34.07,33.91,33.97
07/17/2015,2000,33.98,34.02,33.76,33.78
07/17/2015,2020,33.78,34.02,33.78,33.92
07/20/2015,300,33.98,34.02,33.55,33.62
07/20/2015,400,33.63,33.66,33.54,33.62
07/20/2015,500,33.63,33.64,33.55,33.55
07/20/2015,600,33.55,33.58,33.47,33.58
07/20/2015,700,33.58,33.61,33.56,33.60
07/20/2015,800,33.61,33.70,33.60,33.69
07/20/2015,900,33.70,33.77,33.67,33.72
07/20/2015,1000,33.72,33.79,33.70,33.79
07/20/2015,1100,33.77,33.79,33.75,33.79
07/20/2015,1200,33.78,33.79,33.72,33.79
07/20/2015,1300,33.79,33.81,33.71,33.78
07/20/2015,1400,33.78,33.78,33.74,33.77
07/20/2015,1500,33.77,33.89,33.77,33.78
07/20/2015,1600,33.79,33.92,33.67,33.68
07/20/2015,1700,33.69,33.78,33.61,33.78
07/20/2015,1800,33.78,33.91,33.74,33.75
07/20/2015,1900,33.75,33.90,33.74,33.88
07/20/2015,2000,33.89,33.93,33.74,33.77
07/20/2015,2020,33.77,33.89,33.77,33.88
07/21/2015,300,33.97,33.97,33.81,33.91
07/21/2015,400,33.91,33.97,33.88,33.93
07/21/2015,500,33.93,33.93,33.86,33.87
07/21/2015,600,33.88,33.97,33.88,33.92
07/21/2015,700,33.94,33.94,33.91,33.91
07/21/2015,800,33.91,33.99,33.91,33.97
07/21/2015,900,33.96,34.06,33.94,33.99
07/21/2015,1000,34.00,34.10,34.00,34.03
07/21/2015,1100,34.03,34.10,34.02,34.07
07/21/2015,1200,34.07,34.10,33.92,34.09
07/21/2015,1300,34.08,34.21,34.07,34.17
07/21/2015,1400,34.17,34.18,34.13,34.14
07/21/2015,1500,34.15,34.15,34.05,34.05
07/21/2015,1600,34.07,34.34,34.06,34.32
07/21/2015,1700,34.32,34.50,34.31,34.46
07/21/2015,1800,34.45,34.46,34.29,34.39
07/21/2015,1900,34.39,34.45,34.31,34.42
07/21/2015,2000,34.41,34.41,34.19,34.24
07/21/2015,2020,34.23,34.29,34.08,34.14
07/22/2015,300,34.14,34.26,34.12,34.19
07/22/2015,400,34.20,34.30,34.14,34.30
07/22/2015,500,34.30,34.31,34.21,34.21
07/22/2015,600,34.21,34.24,34.18,34.19
07/22/2015,700,34.19,34.19,34.17,34.18
07/22/2015,800,34.18,34.19,34.12,34.18
07/22/2015,900,34.16,34.30,34.13,34.27
07/22/2015,1000,34.27,34.29,34.21,34.22
07/22/2015,1100,34.22,34.22,34.14,34.16
07/22/2015,1200,34.16,34.20,34.12,34.13
07/22/2015,1300,34.14,34.14,33.96,34.01
07/22/2015,1400,34.01,34.03,33.96,33.99
07/22/2015,1500,33.98,34.11,33.98,34.07
07/22/2015,1600,34.05,34.07,33.72,33.83
07/22/2015,1700,33.83,33.90,33.58,33.69
07/22/2015,1800,33.68,33.69,33.47,33.47
07/22/2015,1900,33.48,33.53,33.44,33.50
07/22/2015,2000,33.50,33.50,33.22,33.35
07/22/2015,2020,33.35,33.55,33.35,33.45
07/23/2015,300,33.47,33.59,33.47,33.48
07/23/2015,400,33.51,33.61,33.47,33.59
07/23/2015,500,33.59,33.64,33.55,33.63
07/23/2015,600,33.62,33.67,33.60,33.60
07/23/2015,700,33.63,33.66,33.59,33.61
07/23/2015,800,33.60,33.67,33.57,33.62
07/23/2015,900,33.61,33.61,33.50,33.53
07/23/2015,1000,33.54,33.65,33.53,33.62
07/23/2015,1100,33.61,33.72,33.57,33.72
07/23/2015,1200,33.71,33.72,33.66,33.68
07/23/2015,1300,33.70,33.70,33.66,33.67
07/23/2015,1400,33.68,33.73,33.66,33.67
07/23/2015,1500,33.67,33.68,33.57,33.63
07/23/2015,1600,33.54,33.65,33.46,33.47
07/23/2015,1700,33.48,33.52,33.31,33.33
07/23/2015,1800,33.33,33.61,33.32,33.58
07/23/2015,1900,33.59,33.65,33.31,33.36
07/23/2015,2000,33.36,33.45,33.24,33.43
07/23/2015,2020,33.43,33.45,33.32,33.41
07/24/2015,300,33.40,33.40,33.28,33.34
07/24/2015,400,33.34,33.38,33.22,33.34
07/24/2015,500,33.35,33.45,33.33,33.40
07/24/2015,600,33.39,33.50,33.39,33.45
07/24/2015,700,33.45,33.46,33.44,33.44
07/24/2015,800,33.43,33.55,33.43,33.47
07/24/2015,900,33.46,33.51,33.40,33.42
07/24/2015,1000,33.42,33.44,33.36,33.40
07/24/2015,1100,33.41,33.44,33.39,33.41
07/24/2015,1200,33.41,33.42,33.32,33.32
07/24/2015,1300,33.32,33.34,33.30,33.32
07/24/2015,1400,33.32,33.34,33.29,33.30
07/24/2015,1500,33.30,33.31,33.22,33.26
07/24/2015,1600,33.22,33.26,32.98,33.03
07/24/2015,1700,33.04,33.07,32.63,32.66
07/24/2015,1800,32.66,32.83,32.63,32.83
07/24/2015,1900,32.83,32.87,32.65,32.72
07/24/2015,2000,32.72,32.76,32.63,32.66
07/24/2015,2020,32.67,32.72,32.57,32.70
07/27/2015,300,32.58,32.68,32.51,32.59
07/27/2015,400,32.59,32.68,32.51,32.51
07/27/2015,500,32.51,32.51,32.45,32.45
07/27/2015,600,32.46,32.49,32.41,32.43
07/27/2015,700,32.44,32.50,32.42,32.50
07/27/2015,800,32.50,32.52,32.50,32.50
07/27/2015,900,32.50,32.57,32.40,32.40
07/27/2015,1000,32.39,32.46,32.38,32.42
07/27/2015,1100,32.41,32.45,32.41,32.44
07/27/2015,1200,32.44,32.45,32.35,32.43
07/27/2015,1300,32.44,32.44,32.26,32.28
07/27/2015,1400,32.28,32.29,32.25,32.26
07/27/2015,1500,32.27,32.30,32.26,32.29
07/27/2015,1600,32.21,32.39,32.15,32.21
07/27/2015,1700,32.21,32.35,32.03,32.04
07/27/2015,1800,32.04,32.23,32.04,32.16
07/27/2015,1900,32.16,32.27,32.12,32.16
07/27/2015,2000,32.17,32.42,32.11,32.36
07/27/2015,2020,32.36,32.49,32.15,32.39
07/28/2015,300,32.34,32.44,32.25,32.29
07/28/2015,400,32.29,32.45,32.20,32.36
07/28/2015,500,32.36,32.48,32.29,32.48
07/28/2015,600,32.48,32.51,32.44,32.47
07/28/2015,700,32.46,32.46,32.41,32.43
07/28/2015,800,32.42,32.47,32.37,32.40
07/28/2015,900,32.39,32.41,32.34,32.34
07/28/2015,1000,32.34,32.37,32.24,32.27
07/28/2015,1100,32.27,32.37,32.25,32.34
07/28/2015,1200,32.35,32.46,32.35,32.43
07/28/2015,1300,32.44,32.44,32.34,32.40
07/28/2015,1400,32.40,32.43,32.31,32.42
07/28/2015,1500,32.43,32.44,32.33,32.33
07/28/2015,1600,32.32,32.50,32.29,32.46
07/28/2015,1700,32.46,32.77,32.46,32.65
07/28/2015,1800,32.66,32.71,32.55,32.66
07/28/2015,1900,32.66,32.71,32.60,32.68
07/28/2015,2000,32.68,32.72,32.62,32.63
07/28/2015,2020,32.63,32.91,32.63,32.83
07/29/2015,300,32.87,32.89,32.75,32.79
07/29/2015,400,32.79,32.86,32.72,32.78
07/29/2015,500,32.78,32.79,32.67,32.68
07/29/2015,600,32.68,32.73,32.67,32.69
07/29/2015,700,32.68,32.69,32.67,32.68
07/29/2015,800,32.68,32.68,32.58,32.62
07/29/2015,900,32.61,32.64,32.58,32.60
07/29/2015,1000,32.60,32.61,32.52,32.56
07/29/2015,1100,32.57,32.57,32.50,32.55
07/29/2015,1200,32.55,32.60,32.55,32.59
07/29/2015,1300,32.58,32.60,32.57,32.59
07/29/2015,1400,32.57,32.59,32.54,32.58
07/29/2015,1500,32.56,32.60,32.55,32.58
07/29/2015,1600,32.55,32.57,32.36,32.47
07/29/2015,1700,32.47,32.55,32.44,32.44
07/29/2015,1800,32.45,32.68,32.39,32.43
07/29/2015,1900,32.43,32.61,32.32,32.55
07/29/2015,2000,32.56,32.57,32.32,32.39
07/29/2015,2020,32.39,32.54,32.34,32.44
07/30/2015,300,32.39,32.46,32.35,32.45
07/30/2015,400,32.45,32.55,32.45,32.53
07/30/2015,500,32.54,32.59,32.44,32.45
07/30/2015,600,32.44,32.46,32.40,32.40
07/30/2015,700,32.41,32.43,32.39,32.40
07/30/2015,800,32.41,32.45,32.38,32.44
07/30/2015,900,32.45,32.46,32.39,32.40
07/30/2015,1000,32.40,32.41,32.28,32.39
07/30/2015,1100,32.38,32.39,32.36,32.38
07/30/2015,1200,32.39,32.57,32.38,32.54
07/30/2015,1300,32.54,32.59,32.50,32.52
07/30/2015,1400,32.52,32.61,32.52,32.57
07/30/2015,1500,32.57,32.80,32.53,32.70
07/30/2015,1600,32.69,32.84,32.52,32.60
07/30/2015,1700,32.61,32.66,32.50,32.59
07/30/2015,1800,32.58,32.75,32.55,32.59
07/30/2015,1900,32.59,32.63,32.50,32.51
07/30/2015,2000,32.52,32.56,32.34,32.37
07/30/2015,2020,32.38,32.52,32.38,32.43
07/31/2015,300,32.44,32.53,32.41,32.53
07/31/2015,400,32.53,32.53,32.44,32.44
07/31/2015,500,32.43,32.48,32.40,32.40
07/31/2015,600,32.40,32.45,32.39,32.45
07/31/2015,700,32.44,32.52,32.44,32.51
07/31/2015,800,32.51,32.51,32.45,32.47
07/31/2015,900,32.47,32.48,32.38,32.38
07/31/2015,1000,32.38,32.50,32.37,32.46
07/31/2015,1100,32.45,32.45,32.42,32.43
07/31/2015,1200,32.43,32.43,32.39,32.41
07/31/2015,1300,32.40,32.44,32.37,32.38
07/31/2015,1400,32.37,32.39,32.35,32.36
07/31/2015,1500,32.37,32.39,32.32,32.33
07/31/2015,1600,32.43,32.49,32.17,32.23
07/31/2015,1700,32.23,32.31,32.08,32.27
07/31/2015,1800,32.27,32.35,32.12,32.23
07/31/2015,1900,32.23,32.24,32.08,32.12
07/31/2015,2000,32.12,32.27,32.09,32.25
07/31/2015,2020,32.25,32.25,32.10,32.12
08/03/2015,300,32.11,32.19,32.06,32.14
08/03/2015,400,32.14,32.23,32.11,32.11
08/03/2015,500,32.11,32.14,31.93,31.95
08/03/2015,600,31.95,31.96,31.89,31.89
08/03/2015,700,31.90,31.93,31.89,31.93
08/03/2015,800,31.92,31.93,31.77,31.79
08/03/2015,900,31.79,31.88,31.79,31.80
08/03/2015,1000,31.81,31.84,31.76,31.78
08/03/2015,1100,31.80,31.80,31.72,31.74
08/03/2015,1200,31.74,31.74,31.65,31.65
08/03/2015,1300,31.66,31.77,31.66,31.76
08/03/2015,1400,31.76,31.81,31.74,31.77
08/03/2015,1500,31.76,31.78,31.68,31.78
08/03/2015,1600,31.77,31.81,31.61,31.69
08/03/2015,1700,31.70,32.02,31.68,32.01
08/03/2015,1800,32.00,32.07,31.90,32.04
08/03/2015,1900,32.04,32.10,31.93,32.02
08/03/2015,2000,32.02,32.14,31.96,32.04
08/03/2015,2020,32.05,32.14,31.99,32.13
08/04/2015,300,32.02,32.13,31.99,32.09
08/04/2015,400,32.09,32.15,31.97,32.11
08/04/2015,500,32.11,32.11,31.99,32.01
08/04/2015,600,32.01,32.01,31.93,31.94
08/04/2015,700,31.94,31.95,31.88,31.92
08/04/2015,800,31.92,32.03,31.90,31.99
08/04/2015,900,32.01,32.01,31.92,31.96
08/04/2015,1000,31.95,32.20,31.92,32.09
08/04/2015,1100,32.10,32.19,32.08,32.10
08/04/2015,1200,32.09,32.15,32.08,32.10
08/04/2015,1300,32.11,32.14,32.07,32.08
08/04/2015,1400,32.08,32.08,32.05,32.07
08/04/2015,1500,32.07,32.14,32.07,32.10
08/04/2015,1600,32.11,32.36,32.05,32.30
08/04/2015,1700,32.30,32.39,32.23,32.35
08/04/2015,1800,32.36,32.40,32.27,32.29
08/04/2015,1900,32.28,32.33,32.22,32.28
08/04/2015,2000,32.29,32.32,32.14,32.15
08/04/2015,2020,32.16,32.18,31.99,31.99
08/05/2015,300,32.07,32.14,32.05,32.14
08/05/2015,400,32.15,32.27,32.14,32.26
08/05/2015,500,32.25,32.29,32.23,32.27
08/05/2015,600,32.27,32.29,32.22,32.23
08/05/2015,700,32.23,32.26,32.23,32.24
08/05/2015,800,32.24,32.24,32.20,32.23
08/05/2015,900,32.24,32.30,32.23,32.25
08/05/2015,1000,32.26,32.27,32.20,32.20
08/05/2015,1100,32.22,32.22,32.05,32.05
08/05/2015,1200,32.06,32.09,32.01,32.04
08/05/2015,1300,32.03,32.04,31.97,32.02
08/05/2015,1400,32.02,32.05,31.96,32.02
08/05/2015,1500,32.01,32.21,31.98,32.11
08/05/2015,1600,32.14,32.22,32.02,32.07
08/05/2015,1700,32.06,32.07,31.83,31.86
08/05/2015,1800,31.86,31.91,31.70,31.83
08/05/2015,1900,31.82,31.86,31.74,31.76
08/05/2015,2000,31.77,31.84,31.62,31.75
08/05/2015,2020,31.75,31.89,31.69,31.87
08/06/2015,300,31.79,31.86,31.78,31.84
08/06/2015,400,31.84,31.88,31.77,31.84
08/06/2015,500,31.84,31.91,31.81,31.81
08/06/2015,600,31.82,31.85,31.79,31.83
08/06/2015,700,31.83,31.83,31.79,31.80
08/06/2015,800,31.80,31.84,31.80,31.81
08/06/2015,900,31.81,31.83,31.74,31.74
08/06/2015,1000,31.74,31.76,31.65,31.69
08/06/2015,1100,31.68,31.78,31.67,31.77
08/06/2015,1200,31.77,31.81,31.76,31.80
08/06/2015,1300,31.80,31.80,31.69,31.77
08/06/2015,1400,31.77,31.77,31.67,31.73
08/06/2015,1500,31.73,31.77,31.67,31.77
08/06/2015,1600,31.76,31.96,31.73,31.94
08/06/2015,1700,31.94,31.96,31.81,31.90
08/06/2015,1800,31.90,31.99,31.83,31.93
08/06/2015,1900,31.94,32.07,31.90,32.05
08/06/2015,2000,32.06,32.08,31.85,31.88
08/06/2015,2020,31.88,31.91,31.78,31.78
08/07/2015,300,31.84,31.88,31.76,31.84
08/07/2015,400,31.83,31.85,31.75,31.83
08/07/2015,500,31.83,31.84,31.73,31.75
08/07/2015,600,31.75,31.77,31.71,31.74
08/07/2015,700,31.73,31.73,31.70,31.70
08/07/2015,800,31.70,31.75,31.65,31.69
08/07/2015,900,31.69,31.98,31.69,31.91
08/07/2015,1000,31.90,31.96,31.85,31.88
08/07/2015,1100,31.89,31.93,31.86,31.89
08/07/2015,1200,31.89,31.89,31.84,31.86
08/07/2015,1300,31.86,31.87,31.85,31.85
08/07/2015,1400,31.85,31.86,31.77,31.78
08/07/2015,1500,31.78,31.84,31.70,31.74
08/07/2015,1600,31.72,31.81,31.66,31.72
08/07/2015,1700,31.72,31.98,31.67,31.96
08/07/2015,1800,31.96,32.27,31.95,32.24
08/07/2015,1900,32.23,32.46,32.19,32.33
08/07/2015,2000,32.34,32.37,32.21,32.24
08/07/2015,2020,32.25,32.31,32.17,32.29
08/10/2015,300,32.40,32.57,32.33,32.42
08/10/2015,400,32.42,32.42,32.25,32.26
08/10/2015,500,32.26,32.31,32.24,32.30
08/10/2015,600,32.31,32.34,32.25,32.25
08/10/2015,700,32.25,32.25,32.20,32.21
08/10/2015,800,32.20,32.22,32.17,32.19
08/10/2015,900,32.19,32.33,32.17,32.25
08/10/2015,1000,32.24,32.27,32.22,32.25
08/10/2015,1100,32.25,32.30,32.18,32.20
08/10/2015,1200,32.19,32.20,32.10,32.10
08/10/2015,1300,32.09,32.16,32.09,32.16
08/10/2015,1400,32.15,32.25,32.14,32.24
08/10/2015,1500,32.24,32.27,32.21,32.22
08/10/2015,1600,32.21,32.47,32.21,32.43
08/10/2015,1700,32.44,32.71,32.44,32.71
08/10/2015,1800,32.70,32.71,32.56,32.61
08/10/2015,1900,32.61,32.62,32.50,32.57
08/10/2015,2000,32.56,32.67,32.52,32.61
08/10/2015,2020,32.61,32.69,32.53,32.67
08/11/2015,300,32.61,32.61,32.47,32.52
08/11/2015,400,32.52,32.61,32.39,32.40
08/11/2015,500,32.40,32.55,32.32,32.39
08/11/2015,600,32.39,32.39,32.27,32.29
08/11/2015,700,32.31,32.35,32.28,32.33
08/11/2015,800,32.32,32.33,32.22,32.23
08/11/2015,900,32.23,32.27,32.19,32.22
08/11/2015,1000,32.22,32.35,32.21,32.33
08/11/2015,1100,32.33,32.43,32.32,32.35
08/11/2015,1200,32.35,32.36,32.19,32.24
08/11/2015,1300,32.23,32.29,32.10,32.12
08/11/2015,1400,32.12,32.17,32.05,32.09
08/11/2015,1500,32.09,32.15,31.94,32.13
08/11/2015,1600,32.13,32.16,31.95,32.02
08/11/2015,1700,32.04,32.15,31.91,31.99
08/11/2015,1800,31.99,32.17,31.85,31.89
08/11/2015,1900,31.88,32.01,31.87,31.91
08/11/2015,2000,31.91,32.22,31.82,32.14
08/11/2015,2020,32.14,32.27,32.14,32.26
08/12/2015,300,32.25,32.27,32.22,32.22
08/12/2015,400,32.21,32.21,31.82,31.86
08/12/2015,500,31.87,31.90,31.74,31.77
08/12/2015,600,31.78,31.84,31.72,31.84
08/12/2015,700,31.84,31.85,31.83,31.83
08/12/2015,800,31.83,31.89,31.82,31.85
08/12/2015,900,31.86,31.89,31.78,31.87
08/12/2015,1000,31.85,31.89,31.82,31.85
08/12/2015,1100,31.86,31.89,31.82,31.87
08/12/2015,1200,31.87,31.88,31.70,31.77
08/12/2015,1300,31.78,31.96,31.77,31.96
08/12/2015,1400,31.97,32.02,31.87,31.99
08/12/2015,1500,32.00,32.06,31.96,32.02
08/12/2015,1600,32.03,32.25,31.99,32.24
08/12/2015,1700,32.24,32.25,32.03,32.07
08/12/2015,1800,32.06,32.15,32.01,32.03
08/12/2015,1900,32.04,32.04,30.56,31.01
08/12/2015,2000,31.03,31.26,30.94,31.21
08/12/2015,2020,31.20,31.24,31.13,31.20
08/13/2015,300,31.34,31.37,31.17,31.17
08/13/2015,400,31.17,31.30,31.06,31.30
08/13/2015,500,31.28,31.35,31.23,31.34
08/13/2015,600,31.33,31.34,31.23,31.24
08/13/2015,700,31.23,31.30,31.23,31.29
08/13/2015,800,31.28,31.37,31.25,31.35
08/13/2015,900,31.35,31.38,31.22,31.24
08/13/2015,1000,31.24,31.35,31.24,31.33
08/13/2015,1100,31.33,31.36,31.31,31.35
08/13/2015,1200,31.36,31.39,31.26,31.30
08/13/2015,1300,31.30,31.34,31.29,31.30
08/13/2015,1400,31.29,31.31,31.12,31.16
08/13/2015,1500,31.14,31.19,31.02,31.05
08/13/2015,1600,31.02,31.11,30.92,31.08
08/13/2015,1700,31.08,31.15,30.89,30.91
08/13/2015,1800,30.90,31.08,30.83,30.99
08/13/2015,1900,31.00,31.24,30.99,31.16
08/13/2015,2000,31.16,31.19,30.94,30.95
08/13/2015,2020,30.94,31.16,30.94,31.11
08/14/2015,300,31.18,31.18,31.07,31.07
08/14/2015,400,31.07,31.07,30.92,30.94
08/14/2015,500,30.95,31.05,30.95,31.05
08/14/2015,600,31.06,31.07,31.02,31.07
08/14/2015,700,31.07,31.07,31.03,31.04
08/14/2015,800,31.04,31.06,30.99,30.99
08/14/2015,900,30.98,31.00,30.95,30.95
08/14/2015,1000,30.95,31.02,30.95,30.98
08/14/2015,1100,30.98,30.99,30.95,30.98
08/14/2015,1200,30.98,30.99,30.95,30.95
08/14/2015,1300,30.95,30.95,30.91,30.91
08/14/2015,1400,30.91,30.99,30.91,30.96
08/14/2015,1500,30.96,30.98,30.80,30.80
08/14/2015,1600,30.82,31.06,30.78,31.02
08/14/2015,1700,31.02,31.09,30.88,30.93
08/14/2015,1800,30.94,31.05,30.92,31.01
08/14/2015,1900,31.01,31.01,30.91,30.94
08/14/2015,2000,30.94,31.06,30.94,31.03
08/14/2015,2020,31.03,31.22,31.01,31.16
08/17/2015,300,31.07,31.07,30.93,30.95
08/17/2015,400,30.97,31.08,30.95,30.96
08/17/2015,500,30.96,30.99,30.94,30.94
08/17/2015,600,30.94,30.97,30.92,30.92
08/17/2015,700,30.92,30.92,30.88,30.89
08/17/2015,800,30.89,30.96,30.87,30.94
08/17/2015,900,30.94,31.00,30.93,30.95
08/17/2015,1000,30.97,30.98,30.96,30.98
08/17/2015,1100,30.98,31.00,30.93,30.95
08/17/2015,1200,30.93,31.02,30.92,31.01
08/17/2015,1300,31.01,31.24,31.01,31.23
08/17/2015,1400,31.22,31.29,31.18,31.28
08/17/2015,1500,31.28,31.30,31.24,31.24
08/17/2015,1600,31.30,31.30,31.08,31.10
08/17/2015,1700,31.10,31.35,31.06,31.31
08/17/2015,1800,31.32,31.33,31.12,31.12
08/17/2015,1900,31.12,31.19,30.93,30.95
08/17/2015,2000,30.96,31.10,30.95,31.07
08/17/2015,2020,31.07,31.18,31.02,31.10
08/18/2015,300,31.05,31.19,31.05,31.17
08/18/2015,400,31.16,31.18,31.09,31.13
08/18/2015,500,31.13,31.13,31.05,31.05
08/18/2015,600,31.05,31.09,31.04,31.06
08/18/2015,700,31.07,31.08,31.01,31.02
08/18/2015,800,31.03,31.07,30.97,31.07
08/18/2015,900,31.08,31.08,30.92,30.94
08/18/2015,1000,30.94,30.96,30.89,30.96
08/18/2015,1100,30.96,30.99,30.91,30.95
08/18/2015,1200,30.95,30.98,30.94,30.96
08/18/2015,1300,30.95,30.96,30.89,30.91
08/18/2015,1400,30.91,30.92,30.86,30.88
08/18/2015,1500,30.88,30.94,30.85,30.88
08/18/2015,1600,30.84,30.90,30.58,30.63
08/18/2015,1700,30.63,30.66,30.35,30.58
08/18/2015,1800,30.57,30.58,30.44,30.49
08/18/2015,1900,30.49,30.58,30.42,30.53
08/18/2015,2000,30.52,30.52,30.43,30.47
08/18/2015,2020,30.48,30.64,30.37,30.43
08/19/2015,300,30.44,30.57,30.34,30.56
08/19/2015,400,30.57,30.60,30.50,30.54
08/19/2015,500,30.53,30.58,30.42,30.42
08/19/2015,600,30.42,30.42,30.34,30.35
08/19/2015,700,30.35,30.36,30.32,30.35
08/19/2015,800,30.35,30.37,30.33,30.33
08/19/2015,900,30.34,30.47,30.32,30.42
08/19/2015,1000,30.41,30.58,30.41,30.58
08/19/2015,1100,30.58,30.60,30.45,30.46
08/19/2015,1200,30.46,30.48,30.43,30.45
08/19/2015,1300,30.44,30.50,30.44,30.47
08/19/2015,1400,30.47,30.48,30.42,30.43
08/19/2015,1500,30.43,30.46,30.41,30.41
08/19/2015,1600,30.45,30.45,30.18,30.19
08/19/2015,1700,30.19,30.24,29.82,29.98
08/19/2015,1800,29.98,30.06,29.83,30.03
08/19/2015,1900,30.04,30.12,29.99,30.04
08/19/2015,2000,30.04,30.13,29.94,29.98
08/19/2015,2020,29.99,30.05,29.91,29.95
08/20/2015,300,29.98,30.01,29.93,29.97
08/20/2015,400,29.97,30.01,29.87,29.94
08/20/2015,500,29.96,30.02,29.91,29.96
08/20/2015,600,29.96,29.99,29.91,29.94
08/20/2015,700,29.94,29.94,29.91,29.92
08/20/2015,800,29.92,29.94,29.89,29.92
08/20/2015,900,29.92,29.95,29.79,29.84
08/20/2015,1000,29.83,29.84,29.75,29.76
08/20/2015,1100,29.76,29.81,29.67,29.71
08/20/2015,1200,29.72,29.74,29.64,29.69
08/20/2015,1300,29.69,29.73,29.62,29.65
08/20/2015,1400,29.65,29.76,29.64,29.76
08/20/2015,1500,29.75,29.84,29.72,29.83
08/20/2015,1600,29.83,29.95,29.79,29.88
08/20/2015,1700,29.87,29.93,29.72,29.88
08/20/2015,1800,29.88,30.32,29.87,30.14
08/20/2015,1900,30.14,30.19,30.00,30.07
08/20/2015,2000,30.07,30.12,29.99,30.02
08/20/2015,2020,30.02,30.11,29.98,30.03
08/21/2015,300,30.13,30.27,30.13,30.16
08/21/2015,400,30.15,30.26,30.10,30.18
08/21/2015,500,30.19,30.23,30.06,30.07
08/21/2015,600,30.08,30.08,29.98,30.02
08/21/2015,700,30.03,30.05,30.01,30.01
08/21/2015,800,30.00,30.01,29.91,29.93
08/21/2015,900,29.93,29.95,29.89,29.90
08/21/2015,1000,29.89,29.91,29.84,29.87
08/21/2015,1100,29.87,29.90,29.83,29.88
08/21/2015,1200,29.88,29.93,29.84,29.84
08/21/2015,1300,29.84,29.87,29.78,29.83
08/21/2015,1400,29.83,29.88,29.79,29.80
08/21/2015,1500,29.81,29.84,29.71,29.74
08/21/2015,1600,29.77,29.83,29.64,29.72
08/21/2015,1700,29.73,29.75,29.21,29.24
08/21/2015,1800,29.25,29.39,29.21,29.25
08/21/2015,1900,29.26,29.39,29.21,29.35
08/21/2015,2000,29.34,29.39,29.21,29.37
08/21/2015,2020,29.36,29.47,29.24,29.40
08/24/2015,300,29.30,29.33,29.18,29.18
08/24/2015,400,29.18,29.18,28.93,28.97
08/24/2015,500,28.97,28.99,28.88,28.89
08/24/2015,600,28.89,28.90,28.76,28.79
08/24/2015,700,28.79,28.80,28.76,28.79
08/24/2015,800,28.80,28.81,28.76,28.79
08/24/2015,900,28.79,28.82,28.63,28.63
08/24/2015,1000,28.64,28.65,28.55,28.59
08/24/2015,1100,28.59,28.61,28.49,28.53
08/24/2015,1200,28.53,28.55,28.37,28.37
08/24/2015,1300,28.37,28.39,28.24,28.27
08/24/2015,1400,28.27,28.28,27.86,27.86
08/24/2015,1500,27.87,27.91,27.47,27.62
08/24/2015,1600,27.72,27.87,27.47,27.84
08/24/2015,1700,27.84,28.53,27.81,28.38
08/24/2015,1800,28.38,28.54,28.19,28.52
08/24/2015,1900,28.51,28.66,28.37,28.62
08/24/2015,2000,28.62,28.72,28.42,28.47
08/24/2015,2020,28.48,28.72,28.46,28.65
08/25/2015,300,28.66,28.82,28.61,28.61
08/25/2015,400,28.60,28.62,28.43,28.53
08/25/2015,500,28.55,28.66,28.46,28.52
08/25/2015,600,28.55,28.57,28.46,28.56
08/25/2015,700,28.56,28.58,28.55,28.56
08/25/2015,800,28.57,28.57,28.31,28.37
08/25/2015,900,28.37,28.38,28.14,28.14
08/25/2015,1000,28.17,28.22,28.13,28.21
08/25/2015,1100,28.21,28.31,28.12,28.17
08/25/2015,1200,28.17,28.47,28.15,28.41
08/25/2015,1300,28.41,28.99,28.32,28.85
08/25/2015,1400,28.85,28.89,28.71,28.87
08/25/2015,1500,28.88,29.11,28.84,28.97
08/25/2015,1600,29.06,29.14,28.72,28.74
08/25/2015,1700,28.73,28.92,28.60,28.75
08/25/2015,1800,28.74,29.03,28.74,28.87
08/25/2015,1900,28.87,29.19,28.87,28.99
08/25/2015,2000,28.98,28.98,28.77,28.78
08/25/2015,2020,28.78,29.00,28.77,29.00
08/26/2015,300,28.95,28.95,28.68,28.81
08/26/2015,400,28.80,28.82,28.42,28.53
08/26/2015,500,28.54,28.57,28.45,28.53
08/26/2015,600,28.52,28.69,28.47,28.69
08/26/2015,700,28.69,28.70,28.64,28.67
08/26/2015,800,28.68,28.76,28.57,28.58
08/26/2015,900,28.59,28.80,28.51,28.52
08/26/2015,1000,28.55,28.61,28.51,28.54
08/26/2015,1100,28.56,28.61,28.46,28.54
08/26/2015,1200,28.56,28.56,28.45,28.48
08/26/2015,1300,28.48,28.49,28.44,28.46
08/26/2015,1400,28.50,28.57,28.49,28.55
08/26/2015,1500,28.54,28.69,28.52,28.66
08/26/2015,1600,28.66,28.74,28.42,28.60
08/26/2015,1700,28.61,28.62,28.25,28.36
08/26/2015,1800,28.36,28.51,28.27,28.35
08/26/2015,1900,28.35,28.37,28.21,28.36
08/26/2015,2000,28.35,28.40,28.30,28.33
08/26/2015,2020,28.32,28.34,28.16,28.19
08/27/2015,300,28.25,28.48,28.25,28.46
08/27/2015,400,28.46,28.66,28.46,28.62
08/27/2015,500,28.62,28.63,28.50,28.55
08/27/2015,600,28.56,28.56,28.51,28.55
08/27/2015,700,28.54,28.54,28.49,28.49
08/27/2015,800,28.49,28.54,28.43,28.50
08/27/2015,900,28.50,28.66,28.44,28.61
08/27/2015,1000,28.60,28.73,28.60,28.71
08/27/2015,1100,28.71,28.72,28.58,28.64
08/27/2015,1200,28.63,28.78,28.63,28.74
08/27/2015,1300,28.75,28.76,28.67,28.68
08/27/2015,1400,28.68,28.74,28.66,28.71
08/27/2015,1500,28.71,28.77,28.67,28.77
08/27/2015,1600,28.78,28.80,28.64,28.75
08/27/2015,1700,28.75,28.90,28.63,28.88
08/27/2015,1800,28.87,29.05,28.87,28.94
08/27/2015,1900,28.95,29.05,28.93,28.99
08/27/2015,2000,28.98,29.01,28.92,29.00
08/27/2015,2020,28.99,29.07,28.96,29.06
08/28/2015,300,29.15,29.21,28.98,29.17
08/28/2015,400,29.20,29.34,29.20,29.27
08/28/2015,500,29.26,29.35,29.25,29.34
08/28/2015,600,29.32,29.36,29.26,29.33
08/28/2015,700,29.33,29.33,29.31,29.31
08/28/2015,800,29.32,29.33,29.22,29.26
08/28/2015,900,29.27,29.36,29.27,29.30
08/28/2015,1000,29.30,29.31,29.22,29.23
08/28/2015,1100,29.22,29.22,29.10,29.20
08/28/2015,1200,29.20,29.28,29.14,29.28
08/28/2015,1300,29.27,29.35,29.27,29.33
08/28/2015,1400,29.33,29.34,29.27,29.33
08/28/2015,1500,29.33,29.36,29.27,29.33
08/28/2015,1600,29.32,29.44,29.25,29.39
08/28/2015,1700,29.40,29.83,29.39,29.75
08/28/2015,1800,29.74,29.81,29.65,29.71
08/28/2015,1900,29.71,29.78,29.67,29.69
08/28/2015,2000,29.70,29.82,29.68,29.81
08/28/2015,2020,29.80,29.97,29.79,29.92
08/31/2015,300,29.88,29.91,29.64,29.69
08/31/2015,400,29.69,29.69,29.49,29.56
08/31/2015,500,29.57,29.57,29.53,29.55
08/31/2015,600,29.55,29.55,29.52,29.53
08/31/2015,700,29.54,29.58,29.54,29.57
08/31/2015,800,29.57,29.64,29.55,29.59
08/31/2015,900,29.58,29.60,29.46,29.49
08/31/2015,1000,29.48,29.54,29.46,29.53
08/31/2015,1100,29.53,29.54,29.47,29.50
08/31/2015,1200,29.50,29.50,29.35,29.36
08/31/2015,1300,29.36,29.42,29.35,29.39
08/31/2015,1400,29.39,29.42,29.38,29.39
08/31/2015,1500,29.39,29.39,29.30,29.33
08/31/2015,1600,29.36,29.40,29.11,29.13
08/31/2015,1700,29.13,29.36,29.08,29.29
08/31/2015,1800,29.30,29.78,29.25,29.71
08/31/2015,1900,29.70,29.83,29.68,29.70
08/31/2015,2000,29.71,29.85,29.58,29.80
08/31/2015,2020,29.80,30.07,29.76,29.84
09/01/2015,300,29.95,29.95,29.75,29.82
09/01/2015,400,29.82,29.83,29.57,29.64
09/01/2015,500,29.65,29.77,29.65,29.69
09/01/2015,600,29.70,29.79,29.67,29.73
09/01/2015,700,29.74,29.94,29.74,29.86
09/01/2015,800,29.86,29.86,29.73,29.85
09/01/2015,900,29.83,29.91,29.78,29.86
09/01/2015,1000,29.87,29.92,29.79,29.79
09/01/2015,1100,29.79,29.79,29.65,29.69
09/01/2015,1200,29.68,29.87,29.68,29.86
09/01/2015,1300,29.87,29.88,29.80,29.86
09/01/2015,1400,29.86,29.90,29.78,29.78
09/01/2015,1500,29.78,29.80,29.58,29.65
09/01/2015,1600,29.62,29.70,29.45,29.70
09/01/2015,1700,29.70,29.72,29.38,29.43
09/01/2015,1800,29.43,29.51,29.12,29.21
09/01/2015,1900,29.22,29.35,29.14,29.17
09/01/2015,2000,29.16,29.28,29.13,29.25
09/01/2015,2020,29.26,29.38,29.16,29.32
09/02/2015,300,29.27,29.32,29.04,29.13
09/02/2015,400,29.13,29.24,29.09,29.15
09/02/2015,500,29.13,29.14,29.07,29.11
09/02/2015,600,29.12,29.17,29.10,29.15
09/02/2015,700,29.15,29.15,29.11,29.12
09/02/2015,800,29.12,29.19,29.09,29.14
09/02/2015,900,29.15,29.18,29.05,29.10
09/02/2015,1000,29.11,29.22,29.11,29.18
09/02/2015,1100,29.17,29.24,29.08,29.15
09/02/2015,1200,29.13,29.19,29.10,29.19
09/02/2015,1300,29.18,29.19,29.10,29.19
09/02/2015,1400,29.18,29.25,29.15,29.15
09/02/2015,1500,29.14,29.20,29.07,29.19
09/02/2015,1600,29.32,29.44,29.20,29.21
09/02/2015,1700,29.23,29.39,28.95,28.97
09/02/2015,1800,28.97,29.12,28.80,28.82
09/02/2015,1900,28.82,29.02,28.76,28.99
09/02/2015,2000,28.98,29.04,28.87,28.90
09/02/2015,2020,28.90,28.93,28.80,28.85
09/03/2015,300,28.94,29.07,28.92,28.94
09/03/2015,400,28.95,28.96,28.90,28.93
09/03/2015,500,28.92,28.94,28.87,28.87
09/03/2015,600,28.88,28.93,28.87,28.90
09/03/2015,700,28.92,28.92,28.87,28.88
09/03/2015,800,28.87,28.92,28.87,28.90
09/03/2015,900,28.91,29.00,28.91,28.96
09/03/2015,1000,28.96,29.15,28.95,29.09
09/03/2015,1100,29.10,29.13,29.07,29.13
09/03/2015,1200,29.14,29.25,29.09,29.23
09/03/2015,1300,29.23,29.31,29.20,29.21
09/03/2015,1400,29.21,29.22,29.17,29.21
09/03/2015,1500,29.21,29.22,29.06,29.11
09/03/2015,1600,29.11,29.25,28.99,29.23
09/03/2015,1700,29.24,29.41,29.22,29.29
09/03/2015,1800,29.29,29.31,29.00,29.10
09/03/2015,1900,29.10,29.13,28.98,29.02
09/03/2015,2000,29.03,29.08,28.87,28.87
09/03/2015,2020,28.88,28.89,28.79,28.80
09/04/2015,300,28.77,28.99,28.75,28.87
09/04/2015,400,28.86,28.87,28.81,28.83
09/04/2015,500,28.83,28.86,28.82,28.85
09/04/2015,600,28.85,29.02,28.84,29.01
09/04/2015,700,29.01,29.01,28.89,28.91
09/04/2015,800,28.91,28.92,28.89,28.90
09/04/2015,900,28.90,28.93,28.86,28.87
09/04/2015,1000,28.89,28.89,28.80,28.83
09/04/2015,1100,28.83,28.86,28.75,28.84
09/04/2015,1200,28.84,28.94,28.82,28.91
09/04/2015,1300,28.90,28.95,28.90,28.92
09/04/2015,1400,28.92,28.95,28.90,28.92
09/04/2015,1500,28.91,29.01,28.90,28.91
09/04/2015,1600,28.97,28.97,28.48,28.52
09/04/2015,1700,28.52,28.77,28.48,28.57
09/04/2015,1800,28.57,28.62,28.43,28.60
09/04/2015,1900,28.61,28.75,28.59,28.62
09/04/2015,2000,28.62,28.68,28.57,28.60
09/04/2015,2020,28.60,28.62,28.48,28.55
09/08/2015,300,28.52,28.79,28.52,28.65
09/08/2015,400,28.66,28.81,28.65,28.66
09/08/2015,500,28.67,28.87,28.65,28.85
09/08/2015,600,28.86,28.87,28.81,28.84
09/08/2015,700,28.84,28.84,28.77,28.84
09/08/2015,800,28.83,28.86,28.75,28.84
09/08/2015,900,28.83,28.90,28.66,28.86
09/08/2015,1000,28.85,28.86,28.65,28.78
09/08/2015,1100,28.80,28.89,28.77,28.89
09/08/2015,1200,28.89,28.89,28.85,28.85
09/08/2015,1300,28.86,28.98,28.86,28.96
09/08/2015,1400,28.96,29.08,28.91,28.97
09/08/2015,1500,28.98,29.09,28.97,29.00
09/08/2015,1600,29.05,29.12,29.01,29.04
09/08/2015,1700,29.04,29.08,28.80,28.89
09/08/2015,1800,28.88,29.18,28.88,29.05
09/08/2015,1900,29.05,29.13,28.95,29.00
09/08/2015,2000,29.00,29.09,28.99,29.04
09/08/2015,2020,29.04,29.06,28.90,28.93
09/09/2015,300,28.94,28.97,28.87,28.91
09/09/2015,400,28.93,29.06,28.90,29.01
09/09/2015,500,29.00,29.16,28.98,29.14
09/09/2015,600,29.15,29.16,29.11,29.15
09/09/2015,700,29.15,29.21,29.15,29.17
09/09/2015,800,29.18,29.21,29.14,29.15
09/09/2015,900,29.15,29.18,29.07,29.11
09/09/2015,1000,29.11,29.11,29.05,29.07
09/09/2015,1100,29.08,29.19,29.06,29.18
09/09/2015,1200,29.17,29.17,29.05,29.06
09/09/2015,1300,29.04,29.10,29.03,29.04
09/09/2015,1400,29.04,29.08,29.02,29.07
09/09/2015,1500,29.07,29.14,29.07,29.13
09/09/2015,1600,29.10,29.19,28.98,28.98
09/09/2015,1700,28.97,29.04,28.73,28.79
09/09/2015,1800,28.79,28.82,28.63,28.70
09/09/2015,1900,28.71,28.81,28.68,28.71
09/09/2015,2000,28.72,28.80,28.70,28.76
09/09/2015,2020,28.75,28.82,28.62,28.63
09/10/2015,300,28.59,28.63,28.55,28.57
09/10/2015,400,28.57,28.68,28.57,28.65
09/10/2015,500,28.65,28.66,28.57,28.59
09/10/2015,600,28.59,28.71,28.58,28.68
09/10/2015,700,28.70,28.70,28.66,28.69
09/10/2015,800,28.67,28.80,28.66,28.80
09/10/2015,900,28.79,28.83,28.68,28.80
09/10/2015,1000,28.81,28.81,28.74,28.79
09/10/2015,1100,28.79,28.86,28.78,28.82
09/10/2015,1200,28.82,29.05,28.80,29.04
09/10/2015,1300,29.03,29.04,28.97,28.98
09/10/2015,1400,28.97,29.06,28.96,29.03
09/10/2015,1500,29.03,29.04,28.85,28.86
09/10/2015,1600,28.89,29.12,28.86,28.95
09/10/2015,1700,28.94,29.08,28.91,29.05
09/10/2015,1800,29.04,29.12,28.96,29.02
09/10/2015,1900,29.03,29.05,28.92,28.97
09/10/2015,2000,28.98,29.06,28.98,29.03
09/10/2015,2020,29.03,29.04,28.93,28.99
09/11/2015,300,28.96,29.01,28.91,29.01
09/11/2015,400,29.01,29.06,28.99,28.99
09/11/2015,500,28.98,29.03,28.95,29.01
09/11/2015,600,29.00,29.00,28.98,28.99
09/11/2015,700,28.99,28.99,28.98,28.98
09/11/2015,800,28.98,29.00,28.97,28.98
09/11/2015,900,28.98,29.02,28.93,28.93
09/11/2015,1000,28.92,28.98,28.87,28.97
09/11/2015,1100,28.97,29.00,28.87,28.93
09/11/2015,1200,28.94,28.97,28.86,28.89
09/11/2015,1300,28.88,28.91,28.88,28.89
09/11/2015,1400,28.89,28.90,28.84,28.88
09/11/2015,1500,28.88,28.92,28.87,28.88
09/11/2015,1600,28.90,28.90,28.47,28.48
09/11/2015,1700,28.48,28.48,28.22,28.26
09/11/2015,1800,28.26,28.50,28.22,28.47
09/11/2015,1900,28.48,28.59,28.17,28.52
09/11/2015,2000,28.53,28.65,28.37,28.41
09/11/2015,2020,28.42,28.68,28.42,28.67
09/14/2015,300,28.49,28.76,28.49,28.70
09/14/2015,400,28.69,28.85,28.62,28.70
09/14/2015,500,28.70,28.77,28.64,28.74
09/14/2015,600,28.73,28.76,28.69,28.71
09/14/2015,700,28.72,28.80,28.71,28.79
09/14/2015,800,28.81,28.83,28.77,28.77
09/14/2015,900,28.78,28.82,28.70,28.81
09/14/2015,1000,28.81,28.97,28.80,28.88
09/14/2015,1100,28.88,28.92,28.88,28.92
09/14/2015,1200,28.91,28.94,28.87,28.93
09/14/2015,1300,28.94,29.03,28.93,29.00
09/14/2015,1400,29.00,29.16,29.00,29.04
09/14/2015,1500,29.05,29.13,28.99,29.02
09/14/2015,1600,29.00,29.26,28.97,29.02
09/14/2015,1700,29.03,29.17,28.97,29.00
09/14/2015,1800,28.99,29.07,28.86,28.91
09/14/2015,1900,28.91,28.99,28.91,28.94
09/14/2015,2000,28.94,28.99,28.86,28.86
09/14/2015,2020,28.87,28.93,28.82,28.84
09/15/2015,300,28.85,29.02,28.82,28.99
09/15/2015,400,29.00,29.11,29.00,29.03
09/15/2015,500,29.01,29.08,28.98,28.98
09/15/2015,600,28.99,29.03,28.96,28.99
09/15/2015,700,28.99,29.00,28.96,28.98
09/15/2015,800,28.96,28.98,28.89,28.92
09/15/2015,900,28.92,28.95,28.80,28.83
09/15/2015,1000,28.84,28.87,28.78,28.83
09/15/2015,1100,28.84,28.89,28.82,28.86
09/15/2015,1200,28.85,28.85,28.73,28.78
09/15/2015,1300,28.76,28.78,28.73,28.78
09/15/2015,1400,28.78,28.78,28.68,28.69
09/15/2015,1500,28.70,28.76,28.66,28.75
09/15/2015,1600,28.70,28.77,28.58,28.60
09/15/2015,1700,28.59,28.74,28.53,28.60
09/15/2015,1800,28.60,28.64,28.50,28.56
09/15/2015,1900,28.56,28.72,28.53,28.61
09/15/2015,2000,28.62,28.62,28.52,28.53
09/15/2015,2020,28.54,28.55,28.40,28.41
09/16/2015,300,28.43,28.47,28.37,28.39
09/16/2015,400,28.39,28.49,28.37,28.43
09/16/2015,500,28.43,28.46,28.40,28.41
09/16/2015,600,28.40,28.43,28.37,28.40
09/16/2015,700,28.40,28.45,28.40,28.42
09/16/2015,800,28.41,28.42,28.35,28.40
09/16/2015,900,28.41,28.53,28.40,28.51
09/16/2015,1000,28.52,28.54,28.46,28.47
09/16/2015,1100,28.47,28.52,28.46,28.49
09/16/2015,1200,28.49,28.60,28.46,28.56
09/16/2015,1300,28.56,28.57,28.45,28.49
09/16/2015,1400,28.48,28.56,28.42,28.49
09/16/2015,1500,28.49,28.65,28.45,28.64
09/16/2015,1600,28.71,28.73,28.28,28.37
09/16/2015,1700,28.36,28.54,28.29,28.44
09/16/2015,1800,28.44,28.80,28.43,28.53
09/16/2015,1900,28.52,28.62,28.42,28.58
09/16/2015,2000,28.59,28.65,28.52,28.53
09/16/2015,2020,28.53,28.70,28.52,28.64
09/17/2015,300,28.60,28.66,28.59,28.64
09/17/2015,400,28.65,28.68,28.46,28.46
09/17/2015,500,28.48,28.52,28.41,28.44
09/17/2015,600,28.44,28.47,28.41,28.45
09/17/2015,700,28.43,28.45,28.42,28.44
09/17/2015,800,28.44,28.48,28.41,28.47
09/17/2015,900,28.47,28.53,28.38,28.39
09/17/2015,1000,28.40,28.51,28.40,28.48
09/17/2015,1100,28.48,28.49,28.43,28.46
09/17/2015,1200,28.45,28.45,28.37,28.43
09/17/2015,1300,28.44,28.45,28.35,28.38
09/17/2015,1400,28.38,28.43,28.37,28.43
09/17/2015,1500,28.42,28.42,28.28,28.29
09/17/2015,1600,28.34,28.57,28.29,28.51
09/17/2015,1700,28.50,28.51,28.30,28.37
09/17/2015,1800,28.37,28.43,28.29,28.34
09/17/2015,1900,28.34,28.48,28.33,28.40
09/17/2015,2000,28.40,28.52,28.39,28.42
09/17/2015,2020,28.42,28.67,28.42,28.55
09/18/2015,300,28.57,28.68,28.54,28.55
09/18/2015,400,28.53,28.62,28.50,28.59
09/18/2015,500,28.58,28.59,28.54,28.56
09/18/2015,600,28.54,28.56,28.49,28.53
09/18/2015,700,28.53,28.58,28.53,28.57
09/18/2015,800,28.58,28.59,28.53,28.53
09/18/2015,900,28.53,28.53,28.46,28.50
09/18/2015,1000,28.49,28.50,28.44,28.49
09/18/2015,1100,28.49,28.51,28.41,28.41
09/18/2015,1200,28.42,28.48,28.41,28.43
09/18/2015,1300,28.43,28.45,28.40,28.42
09/18/2015,1400,28.42,28.45,28.42,28.42
09/18/2015,1500,28.43,28.43,28.31,28.36
09/18/2015,1600,28.36,28.40,28.07,28.13
09/18/2015,1700,28.12,28.13,27.98,28.05
09/18/2015,1800,28.04,28.14,28.04,28.06
09/18/2015,1900,28.06,28.19,27.95,28.16
09/18/2015,2000,28.17,28.18,28.06,28.07
09/18/2015,2020,28.07,28.12,27.97,28.01
09/21/2015,300,27.96,28.04,27.95,28.04
09/21/2015,400,28.04,28.09,27.96,28.07
09/21/2015,500,28.08,28.13,28.05,28.11
09/21/2015,600,28.10,28.13,28.10,28.11
09/21/2015,700,28.11,28.12,28.11,28.11
09/21/2015,800,28.12,28.16,28.12,28.16
09/21/2015,900,28.15,28.22,28.13,28.20
09/21/2015,1000,28.19,28.31,28.19,28.28
09/21/2015,1100,28.28,28.28,28.24,28.25
09/21/2015,1200,28.25,28.28,28.22,28.28
09/21/2015,1300,28.28,28.29,28.21,28.26
09/21/2015,1400,28.27,28.31,28.25,28.29
09/21/2015,1500,28.30,28.34,28.22,28.24
09/21/2015,1600,28.26,28.56,28.25,28.47
09/21/2015,1700,28.49,28.60,28.47,28.57
09/21/2015,1800,28.57,28.75,28.56,28.64
09/21/2015,1900,28.64,28.70,28.58,28.65
09/21/2015,2000,28.65,28.69,28.54,28.55
09/21/2015,2020,28.55,28.57,28.45,28.53
09/22/2015,300,28.50,28.50,28.38,28.43
09/22/2015,400,28.44,28.45,28.29,28.35
09/22/2015,500,28.35,28.45,28.31,28.31
09/22/2015,600,28.32,28.45,28.32,28.45
09/22/2015,700,28.44,28.48,28.43,28.45
09/22/2015,800,28.44,28.45,28.36,28.38
09/22/2015,900,28.38,28.50,28.38,28.42
09/22/2015,1000,28.40,28.40,28.24,28.29
09/22/2015,1100,28.29,28.37,28.28,28.30
09/22/2015,1200,28.30,28.33,28.29,28.31
09/22/2015,1300,28.31,28.32,28.24,28.26
09/22/2015,1400,28.26,28.28,28.24,28.24
09/22/2015,1500,28.23,28.24,28.18,28.18
09/22/2015,1600,28.21,28.28,28.06,28.16
09/22/2015,1700,28.16,28.28,28.05,28.15
09/22/2015,1800,28.15,28.23,28.09,28.17
09/22/2015,1900,28.18,28.26,28.10,28.20
09/22/2015,2000,28.20,28.25,28.13,28.21
09/22/2015,2020,28.21,28.28,28.09,28.18
09/23/2015,300,28.11,28.23,28.11,28.19
09/23/2015,400,28.17,28.32,28.16,28.18
09/23/2015,500,28.19,28.24,28.14,28.17
09/23/2015,600,28.16,28.17,28.12,28.14
09/23/2015,700,28.14,28.14,28.14,28.14
09/23/2015,800,28.14,28.15,28.12,28.15
09/23/2015,900,28.15,28.31,28.14,28.19
09/23/2015,1000,28.20,28.36,28.19,28.35
09/23/2015,1100,28.36,28.45,28.36,28.44
09/23/2015,1200,28.45,28.49,28.23,28.36
09/23/2015,1300,28.36,28.36,28.20,28.32
09/23/2015,1400,28.32,28.45,28.32,28.38
09/23/2015,1500,28.38,28.39,28.32,28.37
09/23/2015,1600,28.42,28.51,28.34,28.37
09/23/2015,1700,28.37,28.66,28.36,28.59
09/23/2015,1800,28.59,28.62,28.37,28.40
09/23/2015,1900,28.40,28.40,28.25,28.33
09/23/2015,2000,28.32,28.39,28.27,28.38
09/23/2015,2020,28.39,28.44,28.29,28.31
09/24/2015,300,28.22,28.31,28.22,28.30
09/24/2015,400,28.31,28.36,28.24,28.34
09/24/2015,500,28.34,28.36,28.29,28.29
09/24/2015,600,28.30,28.32,28.29,28.30
09/24/2015,700,28.30,28.31,28.29,28.30
09/24/2015,800,28.29,28.34,28.29,28.32
09/24/2015,900,28.31,28.35,28.29,28.35
09/24/2015,1000,28.34,28.45,28.30,28.41
09/24/2015,1100,28.42,28.51,28.41,28.46
09/24/2015,1200,28.47,28.49,28.41,28.41
09/24/2015,1300,28.43,28.45,28.40,28.45
09/24/2015,1400,28.44,28.45,28.41,28.41
09/24/2015,1500,28.42,28.42,28.26,28.26
09/24/2015,1600,28.30,28.44,28.21,28.44
09/24/2015,1700,28.43,28.72,28.43,28.64
09/24/2015,1800,28.63,28.86,28.44,28.81
09/24/2015,1900,28.80,28.95,28.75,28.84
09/24/2015,2000,28.85,28.91,28.80,28.82
09/24/2015,2020,28.82,28.97,28.81,28.89
09/25/2015,300,28.95,29.01,28.94,28.97
09/25/2015,400,28.98,29.03,28.89,29.01
09/25/2015,500,28.99,29.04,28.99,29.02
09/25/2015,600,29.01,29.02,28.92,28.93
09/25/2015,700,28.93,28.94,28.90,28.94
09/25/2015,800,28.94,28.98,28.94,28.96
09/25/2015,900,28.95,28.97,28.90,28.96
09/25/2015,1000,28.96,29.16,28.91,29.13
09/25/2015,1100,29.13,29.23,29.13,29.17
09/25/2015,1200,29.17,29.49,29.16,29.46
09/25/2015,1300,29.46,29.57,29.45,29.54
09/25/2015,1400,29.54,29.55,29.47,29.54
09/25/2015,1500,29.54,29.69,29.52,29.66
09/25/2015,1600,29.66,29.96,29.54,29.60
09/25/2015,1700,29.61,29.78,29.59,29.65
09/25/2015,1800,29.66,29.79,29.58,29.63
09/25/2015,1900,29.64,29.81,29.58,29.76
09/25/2015,2000,29.75,29.84,29.68,29.80
09/25/2015,2020,29.79,29.80,29.60,29.65
09/28/2015,300,29.70,29.85,29.63,29.70
09/28/2015,400,29.70,29.70,29.18,29.25
09/28/2015,500,29.25,29.33,29.22,29.31
09/28/2015,600,29.30,29.43,29.30,29.42
09/28/2015,700,29.42,29.42,29.38,29.40
09/28/2015,800,29.39,29.41,29.34,29.39
09/28/2015,900,29.39,29.41,29.34,29.34
09/28/2015,1000,29.34,29.55,29.33,29.49
09/28/2015,1100,29.50,29.74,29.50,29.72
09/28/2015,1200,29.73,29.86,29.72,29.78
09/28/2015,1300,29.79,29.81,29.65,29.76
09/28/2015,1400,29.76,29.76,29.59,29.67
09/28/2015,1500,29.66,29.68,29.59,29.61
09/28/2015,1600,29.57,29.60,29.37,29.52
09/28/2015,1700,29.54,29.54,29.25,29.31
09/28/2015,1800,29.31,29.40,29.10,29.24
09/28/2015,1900,29.24,29.28,29.19,29.22
09/28/2015,2000,29.22,29.28,29.15,29.17
09/28/2015,2020,29.17,29.20,29.08,29.09
09/29/2015,300,29.14,29.35,29.14,29.31
09/29/2015,400,29.31,29.33,28.99,29.10
09/29/2015,500,29.10,29.14,29.05,29.05
09/29/2015,600,29.05,29.05,28.98,29.01
09/29/2015,700,29.01,29.02,28.94,28.96
09/29/2015,800,28.96,28.98,28.83,28.89
09/29/2015,900,28.90,29.01,28.88,28.97
09/29/2015,1000,28.97,29.47,28.97,29.16
09/29/2015,1100,29.16,29.34,29.16,29.29
09/29/2015,1200,29.30,29.40,29.26,29.33
09/29/2015,1300,29.35,29.35,29.30,29.31
09/29/2015,1400,29.31,29.40,29.31,29.37
09/29/2015,1500,29.37,29.49,29.36,29.38
09/29/2015,1600,29.38,29.66,29.37,29.59
09/29/2015,1700,29.61,29.64,29.47,29.48
09/29/2015,1800,29.47,29.57,29.41,29.41
09/29/2015,1900,29.42,29.57,29.34,29.51
09/29/2015,2000,29.51,29.58,29.45,29.49
09/29/2015,2020,29.49,29.58,29.40,29.43
09/30/2015,300,29.46,29.56,29.44,29.55
09/30/2015,400,29.55,29.59,29.51,29.54
09/30/2015,500,29.52,29.52,29.38,29.41
09/30/2015,600,29.40,29.45,29.30,29.30
09/30/2015,700,29.29,29.35,29.27,29.35
09/30/2015,800,29.34,29.43,29.34,29.41
09/30/2015,900,29.42,29.43,29.38,29.39
09/30/2015,1000,29.39,29.40,29.23,29.27
09/30/2015,1100,29.27,29.32,29.17,29.24
09/30/2015,1200,29.26,29.32,29.22,29.24
09/30/2015,1300,29.23,29.24,29.19,29.22
09/30/2015,1400,29.22,29.22,29.18,29.22
09/30/2015,1500,29.21,29.24,29.19,29.22
09/30/2015,1600,29.22,29.39,29.21,29.34
09/30/2015,1700,29.35,29.48,29.22,29.27
09/30/2015,1800,29.27,29.40,29.17,29.38
09/30/2015,1900,29.38,29.47,29.06,29.10
09/30/2015,2000,29.10,29.16,29.01,29.12
09/30/2015,2020,29.12,29.17,29.06,29.13
10/01/2015,300,29.13,29.13,29.08,29.10
10/01/2015,400,29.11,29.13,29.09,29.12
10/01/2015,500,29.12,29.23,29.11,29.23
10/01/2015,600,29.24,29.38,29.24,29.37
10/01/2015,700,29.37,29.39,29.35,29.36
10/01/2015,800,29.35,29.36,29.35,29.35
10/01/2015,900,29.35,29.35,29.33,29.33
10/01/2015,1000,29.34,29.45,29.34,29.38
10/01/2015,1100,29.39,29.53,29.37,29.52
10/01/2015,1200,29.52,29.53,29.43,29.52
10/01/2015,1300,29.51,29.61,29.48,29.60
10/01/2015,1400,29.59,29.60,29.47,29.51
10/01/2015,1500,29.50,29.59,29.49,29.54
10/01/2015,1600,29.60,29.76,29.57,29.58
10/01/2015,1700,29.58,29.66,29.28,29.30
10/01/2015,1800,29.30,29.40,29.24,29.31
10/01/2015,1900,29.31,29.32,29.13,29.14
10/01/2015,2000,29.14,29.18,29.11,29.16
10/01/2015,2020,29.16,29.17,29.04,29.07
10/02/2015,300,29.04,29.08,28.97,29.03
10/02/2015,400,29.03,29.05,29.00,29.02
10/02/2015,500,29.03,29.06,28.98,29.04
10/02/2015,600,29.04,29.05,29.02,29.05
10/02/2015,700,29.05,29.07,29.04,29.04
10/02/2015,800,29.03,29.06,29.03,29.05
10/02/2015,900,29.06,29.12,29.06,29.11
10/02/2015,1000,29.11,29.15,28.99,29.00
10/02/2015,1100,28.99,29.03,28.93,29.03
10/02/2015,1200,29.04,29.05,28.97,28.99
10/02/2015,1300,28.98,28.99,28.94,28.98
10/02/2015,1400,28.99,29.01,28.98,29.00
10/02/2015,1500,28.99,29.06,28.98,29.03
10/02/2015,1600,29.07,29.07,28.89,29.00
10/02/2015,1700,29.00,29.47,28.96,29.27
10/02/2015,1800,29.28,29.51,29.25,29.47
10/02/2015,1900,29.47,29.86,29.41,29.80
10/02/2015,2000,29.80,29.93,29.67,29.71
10/02/2015,2020,29.72,29.88,29.64,29.80
10/05/2015,300,29.83,29.83,29.68,29.72
10/05/2015,400,29.73,30.01,29.71,29.92
10/05/2015,500,29.91,30.00,29.88,29.97
10/05/2015,600,29.98,29.99,29.91,29.91
10/05/2015,700,29.91,29.92,29.89,29.90
10/05/2015,800,29.90,29.96,29.87,29.95
10/05/2015,900,29.95,29.96,29.92,29.92
10/05/2015,1000,29.92,30.04,29.92,30.00
10/05/2015,1100,30.02,30.05,29.92,29.97
10/05/2015,1200,29.98,30.17,29.98,30.13
10/05/2015,1300,30.13,30.42,30.13,30.30
10/05/2015,1400,30.28,30.36,30.23,30.26
10/05/2015,1500,30.26,30.30,30.14,30.19
10/05/2015,1600,30.26,30.51,30.17,30.33
10/05/2015,1700,30.33,30.50,30.14,30.50
10/05/2015,1800,30.50,30.56,30.41,30.52
10/05/2015,1900,30.53,30.58,30.40,30.45
10/05/2015,2000,30.46,30.49,30.32,30.35
10/05/2015,2020,30.34,30.47,30.30,30.33
10/06/2015,300,30.42,30.54,30.37,30.54
10/06/2015,400,30.53,30.59,30.49,30.52
10/06/2015,500,30.51,30.55,30.50,30.53
10/06/2015,600,30.53,30.55,30.50,30.53
10/06/2015,700,30.53,30.54,30.43,30.43
10/06/2015,800,30.44,30.44,30.41,30.42
10/06/2015,900,30.41,30.41,30.28,30.35
10/06/2015,1000,30.34,30.35,30.13,30.14
10/06/2015,1100,30.14,30.21,30.13,30.19
10/06/2015,1200,30.20,30.21,30.16,30.16
10/06/2015,1300,30.17,30.20,30.16,30.20
10/06/2015,1400,30.19,30.21,30.16,30.21
10/06/2015,1500,30.21,30.29,30.19,30.27
10/06/2015,1600,30.30,30.56,30.29,30.48
10/06/2015,1700,30.48,30.72,30.39,30.69
10/06/2015,1800,30.69,30.83,30.54,30.74
10/06/2015,1900,30.75,30.82,30.59,30.61
10/06/2015,2000,30.61,30.62,30.48,30.52
10/06/2015,2020,30.52,30.59,30.42,30.45
10/07/2015,300,30.49,30.57,30.46,30.51
10/07/2015,400,30.51,30.56,30.51,30.55
10/07/2015,500,30.55,30.56,30.47,30.49
10/07/2015,600,30.49,30.57,30.48,30.53
10/07/2015,700,30.51,30.53,30.44,30.46
10/07/2015,800,30.46,30.54,30.45,30.54
10/07/2015,900,30.54,30.66,30.54,30.63
10/07/2015,1000,30.63,30.69,30.50,30.53
10/07/2015,1100,30.54,30.74,30.54,30.63
10/07/2015,1200,30.64,30.67,30.50,30.53
10/07/2015,1300,30.51,30.54,30.32,30.41
10/07/2015,1400,30.42,30.56,30.39,30.50
10/07/2015,1500,30.50,30.69,30.45,30.58
10/07/2015,1600,30.59,30.73,30.46,30.47
10/07/2015,1700,30.47,30.54,30.07,30.26
10/07/2015,1800,30.25,30.34,30.18,30.33
10/07/2015,1900,30.33,30.43,30.31,30.41
10/07/2015,2000,30.42,30.47,30.37,30.42
10/07/2015,2020,30.43,30.45,30.32,30.34
10/08/2015,300,30.36,30.39,30.27,30.27
10/08/2015,400,30.27,30.30,30.18,30.23
10/08/2015,500,30.24,30.25,30.11,30.12
10/08/2015,600,30.13,30.14,30.09,30.10
10/08/2015,700,30.10,30.18,30.09,30.15
10/08/2015,800,30.14,30.18,30.10,30.14
10/08/2015,900,30.14,30.16,30.03,30.07
10/08/2015,1000,30.08,30.11,29.99,30.02
10/08/2015,1100,30.03,30.09,30.02,30.02
10/08/2015,1200,30.02,30.14,30.02,30.11
10/08/2015,1300,30.11,30.12,30.08,30.08
10/08/2015,1400,30.08,30.10,30.04,30.06
10/08/2015,1500,30.05,30.17,30.03,30.11
10/08/2015,1600,30.17,30.22,30.08,30.16
10/08/2015,1700,30.15,30.19,30.03,30.12
10/08/2015,1800,30.13,30.20,30.05,30.18
10/08/2015,1900,30.18,30.25,30.09,30.12
10/08/2015,2000,30.11,30.22,30.07,30.20
10/08/2015,2020,30.21,30.22,30.09,30.10
10/09/2015,300,30.09,30.11,30.02,30.11
10/09/2015,400,30.11,30.25,30.11,30.20
10/09/2015,500,30.20,30.25,30.12,30.17
10/09/2015,600,30.19,30.42,30.17,30.40
10/09/2015,700,30.41,30.41,30.35,30.37
10/09/2015,800,30.39,30.42,30.37,30.38
10/09/2015,900,30.38,30.39,30.22,30.27
10/09/2015,1000,30.25,30.31,30.20,30.22
10/09/2015,1100,30.23,30.31,30.21,30.28
10/09/2015,1200,30.29,30.32,30.18,30.18
10/09/2015,1300,30.19,30.35,30.19,30.30
10/09/2015,1400,30.30,30.41,30.25,30.29
10/09/2015,1500,30.30,30.35,30.26,30.30
10/09/2015,1600,30.32,30.40,30.05,30.10
10/09/2015,1700,30.09,30.12,29.92,30.05
10/09/2015,1800,30.05,30.08,29.83,29.84
10/09/2015,1900,29.85,30.40,29.84,30.34
10/09/2015,2000,30.33,30.38,30.08,30.11
10/09/2015,2020,30.11,30.22,30.03,30.07
10/12/2015,300,30.07,30.22,30.03,30.13
10/12/2015,400,30.13,30.58,30.11,30.50
10/12/2015,500,30.50,30.66,30.47,30.52
10/12/2015,600,30.53,30.61,30.52,30.56
10/12/2015,700,30.55,30.55,30.44,30.52
10/12/2015,800,30.53,30.57,30.49,30.51
10/12/2015,900,30.53,30.62,30.52,30.59
10/12/2015,1000,30.59,30.59,30.48,30.48
10/12/2015,1100,30.48,30.54,30.45,30.46
10/12/2015,1200,30.46,30.50,30.43,30.43
10/12/2015,1300,30.43,30.45,30.39,30.39
10/12/2015,1400,30.40,30.52,30.40,30.49
10/12/2015,1500,30.50,30.57,30.49,30.51
10/12/2015,1600,30.57,30.62,30.35,30.47
10/12/2015,1700,30.47,30.47,30.27,30.42
10/12/2015,1800,30.42,30.46,30.27,30.36
10/12/2015,1900,30.37,30.37,30.06,30.07
10/12/2015,2000,30.07,30.07,29.96,30.03
10/12/2015,2020,30.03,30.10,29.89,29.96
10/13/2015,300,29.91,29.99,29.89,29.98
10/13/2015,400,29.98,30.05,29.95,30.04
10/13/2015,500,30.02,30.04,29.96,29.97
10/13/2015,600,29.96,30.03,29.95,29.99
10/13/2015,700,29.99,30.05,29.99,30.05
10/13/2015,800,30.06,30.20,30.03,30.20
10/13/2015,900,30.20,30.31,30.17,30.22
10/13/2015,1000,30.22,30.43,30.20,30.42
10/13/2015,1100,30.42,30.48,30.38,30.42
10/13/2015,1200,30.43,30.44,30.33,30.36
10/13/2015,1300,30.36,30.36,30.25,30.29
10/13/2015,1400,30.30,30.34,30.29,30.34
10/13/2015,1500,30.35,30.36,30.29,30.29
10/13/2015,1600,30.30,30.59,30.27,30.57
10/13/2015,1700,30.56,30.66,30.39,30.54
10/13/2015,1800,30.53,30.60,30.38,30.49
10/13/2015,1900,30.49,30.62,30.46,30.50
10/13/2015,2000,30.49,30.73,30.46,30.62
10/13/2015,2020,30.63,30.68,30.52,30.62
10/14/2015,300,30.54,30.65,30.53,30.61
10/14/2015,400,30.59,30.61,30.50,30.53
10/14/2015,500,30.54,30.56,30.47,30.54
10/14/2015,600,30.55,30.57,30.53,30.57
10/14/2015,700,30.57,30.61,30.57,30.61
10/14/2015,800,30.60,30.60,30.54,30.59
10/14/2015,900,30.59,30.60,30.49,30.53
10/14/2015,1000,30.53,30.55,30.46,30.49
10/14/2015,1100,30.50,30.62,30.49,30.60
10/14/2015,1200,30.59,30.63,30.56,30.62
10/14/2015,1300,30.62,30.65,30.59,30.65
10/14/2015,1400,30.64,30.72,30.63,30.72
10/14/2015,1500,30.72,30.96,30.70,30.95
10/14/2015,1600,30.94,30.97,30.77,30.79
10/14/2015,1700,30.79,30.80,30.63,30.67
10/14/2015,1800,30.67,30.83,30.66,30.81
10/14/2015,1900,30.80,30.84,30.74,30.78
10/14/2015,2000,30.78,30.80,30.62,30.65
10/14/2015,2020,30.65,30.67,30.52,30.53
10/15/2015,300,30.52,30.65,30.52,30.65
10/15/2015,400,30.66,30.72,30.63,30.67
10/15/2015,500,30.67,30.70,30.63,30.63
10/15/2015,600,30.64,30.65,30.60,30.64
10/15/2015,700,30.64,30.64,30.62,30.64
10/15/2015,800,30.62,30.64,30.61,30.63
10/15/2015,900,30.64,30.70,30.61,30.61
10/15/2015,1000,30.62,30.67,30.58,30.58
10/15/2015,1100,30.58,30.60,30.44,30.50
10/15/2015,1200,30.49,30.56,30.47,30.50
10/15/2015,1300,30.49,30.50,30.47,30.50
10/15/2015,1400,30.49,30.49,30.43,30.45
10/15/2015,1500,30.44,30.45,30.34,30.36
10/15/2015,1600,30.33,30.42,30.19,30.33
10/15/2015,1700,30.33,30.37,30.19,30.25
10/15/2015,1800,30.24,30.27,30.08,30.18
10/15/2015,1900,30.19,30.41,30.18,30.39
10/15/2015,2000,30.39,30.41,30.27,30.31
10/15/2015,2020,30.30,30.40,30.22,30.37
10/16/2015,300,30.42,30.49,30.40,30.40
10/16/2015,400,30.40,30.48,30.38,30.43
10/16/2015,500,30.42,30.45,30.36,30.38
10/16/2015,600,30.38,30.42,30.37,30.42
10/16/2015,700,30.42,30.43,30.40,30.41
10/16/2015,800,30.43,30.49,30.43,30.49
10/16/2015,900,30.48,30.59,30.46,30.47
10/16/2015,1000,30.46,30.48,30.41,30.45
10/16/2015,1100,30.45,30.48,30.31,30.41
10/16/2015,1200,30.41,30.45,30.34,30.37
10/16/2015,1300,30.37,30.40,30.33,30.35
10/16/2015,1400,30.35,30.36,30.32,30.33
10/16/2015,1500,30.33,30.37,30.32,30.35
10/16/2015,1600,30.37,30.57,30.23,30.23
10/16/2015,1700,30.23,30.42,30.17,30.36
10/16/2015,1800,30.36,30.47,30.36,30.46
10/16/2015,1900,30.46,30.48,30.33,30.47
10/16/2015,2000,30.47,30.52,30.39,30.43
10/16/2015,2020,30.44,30.45,30.33,30.39
10/19/2015,300,30.36,30.46,30.28,30.42
10/19/2015,400,30.43,30.49,30.40,30.48
10/19/2015,500,30.48,30.53,30.46,30.48
10/19/2015,600,30.48,30.48,30.43,30.43
10/19/2015,700,30.44,30.46,30.43,30.45
10/19/2015,800,30.43,30.44,30.41,30.42
10/19/2015,900,30.42,30.43,30.37,30.39
10/19/2015,1000,30.38,30.39,30.28,30.29
10/19/2015,1100,30.30,30.30,30.19,30.23
10/19/2015,1200,30.22,30.22,30.08,30.10
10/19/2015,1300,30.10,30.12,30.10,30.11
10/19/2015,1400,30.11,30.14,30.10,30.13
10/19/2015,1500,30.13,30.19,30.10,30.14
10/19/2015,1600,30.14,30.17,29.98,30.15
10/19/2015,1700,30.14,30.18,29.93,30.03
10/19/2015,1800,30.03,30.09,29.98,30.00
10/19/2015,1900,30.01,30.11,30.00,30.03
10/19/2015,2000,30.02,30.05,30.00,30.04
10/19/2015,2020,30.04,30.05,29.87,29.98
10/20/2015,300,29.95,29.99,29.88,29.92
10/20/2015,400,29.93,30.01,29.93,29.99
10/20/2015,500,29.99,30.03,29.97,30.01
10/20/2015,600,30.03,30.04,29.99,29.99
10/20/2015,700,29.99,30.01,29.95,29.97
10/20/2015,800,29.97,29.97,29.96,29.96
10/20/2015,900,29.96,29.96,29.84,29.95
10/20/2015,1000,29.95,29.99,29.85,29.87
10/20/2015,1100,29.87,29.89,29.79,29.86
10/20/2015,1200,29.86,30.01,29.85,30.00
10/20/2015,1300,30.00,30.08,29.98,30.00
10/20/2015,1400,29.99,30.08,29.99,30.07
10/20/2015,1500,30.07,30.09,30.01,30.06
10/20/2015,1600,30.07,30.24,30.00,30.24
10/20/2015,1700,30.24,30.39,30.24,30.32
10/20/2015,1800,30.31,30.33,30.02,30.03
10/20/2015,1900,30.03,30.15,29.94,30.06
10/20/2015,2000,30.06,30.41,30.06,30.41
10/20/2015,2020,30.40,30.50,30.37,30.44
10/21/2015,300,30.49,30.62,30.45,30.47
10/21/2015,400,30.48,30.59,30.45,30.56
10/21/2015,500,30.55,30.56,30.43,30.52
10/21/2015,600,30.51,30.51,30.45,30.45
10/21/2015,700,30.45,30.53,30.44,30.50
10/21/2015,800,30.51,30.54,30.48,30.49
10/21/2015,900,30.49,30.51,30.43,30.48
10/21/2015,1000,30.49,30.55,30.39,30.43
10/21/2015,1100,30.44,30.58,30.43,30.51
10/21/2015,1200,30.51,30.59,30.48,30.58
10/21/2015,1300,30.58,30.76,30.58,30.75
10/21/2015,1400,30.75,30.77,30.72,30.73
10/21/2015,1500,30.74,30.76,30.66,30.66
10/21/2015,1600,30.63,30.94,30.63,30.92
10/21/2015,1700,30.91,31.06,30.87,30.97
10/21/2015,1800,30.98,31.07,30.91,31.06
10/21/2015,1900,31.05,31.22,31.05,31.17
10/21/2015,2000,31.17,31.17,30.96,30.99
10/21/2015,2020,30.98,31.02,30.91,30.99
10/22/2015,300,31.04,31.06,30.98,31.04
10/22/2015,400,31.05,31.09,31.03,31.09
10/22/2015,500,31.09,31.13,31.07,31.12
10/22/2015,600,31.12,31.25,31.10,31.14
10/22/2015,700,31.15,31.15,31.12,31.13
10/22/2015,800,31.14,31.16,31.12,31.16
10/22/2015,900,31.15,31.17,31.10,31.15
10/22/2015,1000,31.16,31.20,31.07,31.10
10/22/2015,1100,31.09,31.09,30.92,30.98
10/22/2015,1200,30.98,31.17,30.96,31.14
10/22/2015,1300,31.14,31.15,31.09,31.15
10/22/2015,1400,31.14,31.20,31.09,31.13
10/22/2015,1500,31.13,31.19,31.12,31.13
10/22/2015,1600,31.14,31.14,31.00,31.11
10/22/2015,1700,31.10,31.15,30.70,30.72
10/22/2015,1800,30.73,30.81,30.63,30.75
10/22/2015,1900,30.74,30.75,30.59,30.62
10/22/2015,2000,30.63,30.67,30.57,30.59
10/22/2015,2020,30.59,30.65,30.54,30.61
10/23/2015,300,30.67,30.73,30.67,30.72
10/23/2015,400,30.72,30.72,30.57,30.59
10/23/2015,500,30.59,30.61,30.52,30.56
10/23/2015,600,30.54,30.54,30.48,30.52
10/23/2015,700,30.51,30.52,30.48,30.52
10/23/2015,800,30.51,30.58,30.50,30.57
10/23/2015,900,30.56,30.64,30.51,30.57
10/23/2015,1000,30.57,30.62,30.57,30.57
10/23/2015,1100,30.57,30.58,30.47,30.55
10/23/2015,1200,30.56,30.61,30.49,30.60
10/23/2015,1300,30.60,30.67,30.59,30.59
10/23/2015,1400,30.58,30.77,30.55,30.75
10/23/2015,1500,30.74,30.83,30.73,30.76
10/23/2015,1600,30.71,30.71,30.23,30.33
10/23/2015,1700,30.34,30.44,30.17,30.44
10/23/2015,1800,30.42,30.42,30.23,30.27
10/23/2015,1900,30.28,30.41,30.25,30.31
10/23/2015,2000,30.31,30.37,30.27,30.35
10/23/2015,2020,30.35,30.40,30.31,30.33
10/26/2015,300,30.34,30.51,30.34,30.43
10/26/2015,400,30.43,30.45,30.41,30.42
10/26/2015,500,30.41,30.41,30.24,30.25
10/26/2015,600,30.25,30.28,30.24,30.25
10/26/2015,700,30.25,30.26,30.23,30.25
10/26/2015,800,30.25,30.29,30.23,30.26
10/26/2015,900,30.25,30.28,30.18,30.18
10/26/2015,1000,30.19,30.20,30.13,30.14
10/26/2015,1100,30.14,30.23,30.12,30.20
10/26/2015,1200,30.19,30.19,30.11,30.14
10/26/2015,1300,30.14,30.14,30.10,30.13
10/26/2015,1400,30.13,30.23,30.13,30.19
10/26/2015,1500,30.19,30.22,30.19,30.19
10/26/2015,1600,30.17,30.17,29.89,29.93
10/26/2015,1700,29.93,30.12,29.90,29.99
10/26/2015,1800,29.99,30.09,29.90,29.93
10/26/2015,1900,29.93,29.95,29.79,29.82
10/26/2015,2000,29.81,29.85,29.56,29.59
10/26/2015,2020,29.59,29.62,29.51,29.54
10/27/2015,300,29.55,29.61,29.51,29.58
10/27/2015,400,29.58,29.76,29.51,29.71
10/27/2015,500,29.70,29.75,29.66,29.69
10/27/2015,600,29.68,29.70,29.62,29.62
10/27/2015,700,29.63,29.71,29.61,29.67
10/27/2015,800,29.67,29.83,29.66,29.83
10/27/2015,900,29.82,29.93,29.78,29.87
10/27/2015,1000,29.87,29.90,29.83,29.83
10/27/2015,1100,29.84,29.91,29.81,29.90
10/27/2015,1200,29.90,29.96,29.87,29.94
10/27/2015,1300,29.94,29.96,29.87,29.89
10/27/2015,1400,29.90,29.96,29.87,29.96
10/27/2015,1500,29.96,29.96,29.92,29.94
10/27/2015,1600,29.96,29.96,29.66,29.68
10/27/2015,1700,29.67,29.70,29.40,29.63
10/27/2015,1800,29.64,29.67,29.37,29.38
10/27/2015,1900,29.38,29.47,29.37,29.39
10/27/2015,2000,29.40,29.42,29.33,29.37
10/27/2015,2020,29.37,29.72,29.37,29.65
10/28/2015,300,29.66,29.66,29.50,29.58
10/28/2015,400,29.58,29.58,29.47,29.49
10/28/2015,500,29.48,29.53,29.44,29.53
10/28/2015,600,29.53,29.59,29.52,29.58
10/28/2015,700,29.59,29.63,29.59,29.61
10/28/2015,800,29.61,29.72,29.59,29.70
10/28/2015,900,29.72,29.73,29.59,29.61
10/28/2015,1000,29.62,29.62,29.52,29.57
10/28/2015,1100,29.57,29.82,29.56,29.80
10/28/2015,1200,29.79,29.83,29.75,29.81
10/28/2015,1300,29.81,29.90,29.80,29.86
10/28/2015,1400,29.86,29.88,29.77,29.77
10/28/2015,1500,29.77,29.79,29.68,29.74
10/28/2015,1600,29.80,29.83,29.55,29.81
10/28/2015,1700,29.82,29.91,29.66,29.85
10/28/2015,1800,29.85,30.06,29.85,29.93
10/28/2015,1900,29.92,29.96,29.80,29.83
10/28/2015,2000,29.83,29.96,29.82,29.95
10/28/2015,2020,29.94,29.96,29.80,29.81
10/29/2015,300,29.88,30.00,29.86,30.00
10/29/2015,400,30.01,30.01,29.86,29.96
10/29/2015,500,29.95,29.97,29.93,29.96
10/29/2015,600,29.95,29.96,29.93,29.94
10/29/2015,700,29.95,29.95,29.91,29.92
10/29/2015,800,29.92,30.01,29.90,30.01
10/29/2015,900,30.01,30.04,29.91,29.94
10/29/2015,1000,29.93,29.94,29.87,29.91
10/29/2015,1100,29.91,30.00,29.88,29.97
10/29/2015,1200,29.97,30.07,29.96,30.03
10/29/2015,1300,30.02,30.03,29.97,29.97
10/29/2015,1400,29.97,30.01,29.96,29.97
10/29/2015,1500,29.97,30.04,29.87,29.92
10/29/2015,1600,29.99,30.09,29.82,29.87
10/29/2015,1700,29.88,30.04,29.65,29.70
10/29/2015,1800,29.69,29.71,29.57,29.61
10/29/2015,1900,29.60,29.75,29.59,29.66
10/29/2015,2000,29.66,29.76,29.57,29.73
10/29/2015,2020,29.72,29.72,29.59,29.63
10/30/2015,300,29.65,29.65,29.60,29.63
10/30/2015,400,29.64,29.81,29.59,29.76
10/30/2015,500,29.78,29.79,29.75,29.77
10/30/2015,600,29.77,29.83,29.77,29.82
10/30/2015,700,29.82,29.83,29.82,29.83
10/30/2015,800,29.82,29.85,29.79,29.85
10/30/2015,900,29.85,29.85,29.78,29.79
10/30/2015,1000,29.78,29.83,29.70,29.71
10/30/2015,1100,29.70,29.77,29.61,29.67
10/30/2015,1200,29.67,29.78,29.67,29.72
10/30/2015,1300,29.71,29.75,29.69,29.72
10/30/2015,1400,29.74,29.74,29.68,29.70
10/30/2015,1500,29.71,29.71,29.67,29.69
10/30/2015,1600,29.62,29.74,29.55,29.61
10/30/2015,1700,29.60,29.81,29.59,29.74
10/30/2015,1800,29.74,29.94,29.73,29.91
10/30/2015,1900,29.91,29.98,29.90,29.92
10/30/2015,2000,29.91,29.96,29.82,29.89
10/30/2015,2020,29.88,30.00,29.88,29.98
11/02/2015,300,30.05,30.16,29.94,30.13
11/02/2015,400,30.14,30.17,30.08,30.12
11/02/2015,500,30.12,30.14,30.05,30.10
11/02/2015,600,30.10,30.11,30.05,30.05
11/02/2015,700,30.05,30.11,30.05,30.10
11/02/2015,800,30.10,30.16,30.05,30.12
11/02/2015,900,30.11,30.11,29.86,29.98
11/02/2015,1000,29.98,30.03,29.88,29.92
11/02/2015,1100,29.91,29.92,29.82,29.83
11/02/2015,1200,29.82,29.83,29.75,29.77
11/02/2015,1300,29.78,29.78,29.67,29.69
11/02/2015,1400,29.69,29.72,29.67,29.70
11/02/2015,1500,29.72,29.80,29.72,29.79
11/02/2015,1600,29.78,30.02,29.74,29.94
11/02/2015,1700,29.95,30.03,29.70,29.78
11/02/2015,1800,29.77,29.81,29.70,29.77
11/02/2015,1900,29.76,29.81,29.64,29.64
11/02/2015,2000,29.65,29.74,29.60,29.73
11/02/2015,2020,29.73,29.73,29.60,29.61
11/03/2015,300,29.65,29.72,29.58,29.59
11/03/2015,400,29.60,29.63,29.59,29.62
11/03/2015,500,29.63,29.70,29.62,29.69
11/03/2015,600,29.70,29.71,29.63,29.63
11/03/2015,700,29.64,29.69,29.62,29.65
11/03/2015,800,29.65,29.65,29.58,29.64
11/03/2015,900,29.62,29.62,29.52,29.55
11/03/2015,1000,29.55,29.64,29.54,29.64
11/03/2015,1100,29.63,29.68,29.62,29.64
11/03/2015,1200,29.64,29.76,29.62,29.76
11/03/2015,1300,29.75,29.76,29.65,29.65
11/03/2015,1400,29.65,29.65,29.56,29.61
11/03/2015,1500,29.60,29.73,29.59,29.73
11/03/2015,1600,29.74,29.82,29.53,29.53
11/03/2015,1700,29.54,29.60,29.39,29.53
11/03/2015,1800,29.55,29.78,29.55,29.76
11/03/2015,1900,29.75,29.85,29.62,29.78
11/03/2015,2000,29.79,29.95,29.76,29.90
11/03/2015,2020,29.89,30.01,29.85,29.86
11/04/2015,300,29.82,29.94,29.73,29.89
11/04/2015,400,29.89,29.93,29.86,29.90
11/04/2015,500,29.91,29.96,29.88,29.90
11/04/2015,600,29.91,30.02,29.91,30.00
11/04/2015,700,30.01,30.05,29.99,30.05
11/04/2015,800,30.05,30.05,29.95,29.97
11/04/2015,900,29.97,30.00,29.92,29.97
11/04/2015,1000,29.95,30.02,29.95,30.01
11/04/2015,1100,30.00,30.12,29.99,30.11
11/04/2015,1200,30.11,30.24,30.10,30.23
11/04/2015,1300,30.23,30.25,30.21,30.22
11/04/2015,1400,30.22,30.24,30.16,30.18
11/04/2015,1500,30.19,30.24,30.07,30.16
11/04/2015,1600,30.13,30.36,30.09,30.30
11/04/2015,1700,30.30,30.45,30.20,30.43
11/04/2015,1800,30.43,30.51,30.27,30.35
11/04/2015,1900,30.36,30.38,30.29,30.30
11/04/2015,2000,30.30,30.34,30.22,30.23
11/04/2015,2020,30.23,30.35,30.22,30.32
11/05/2015,300,30.32,30.44,30.28,30.43
11/05/2015,400,30.44,30.55,30.43,30.46
11/05/2015,500,30.44,30.44,30.40,30.42
11/05/2015,600,30.42,30.43,30.41,30.42
11/05/2015,700,30.41,30.41,30.32,30.32
11/05/2015,800,30.32,30.34,30.30,30.31
11/05/2015,900,30.31,30.37,30.27,30.35
11/05/2015,1000,30.35,30.40,30.33,30.40
11/05/2015,1100,30.40,30.44,30.29,30.29
11/05/2015,1200,30.28,30.28,30.23,30.25
11/05/2015,1300,30.25,30.28,30.23,30.24
11/05/2015,1400,30.24,30.31,30.22,30.29
11/05/2015,1500,30.29,30.30,30.10,30.10
11/05/2015,1600,30.10,30.10,29.92,30.01
11/05/2015,1700,30.01,30.01,29.60,29.70
11/05/2015,1800,29.70,29.79,29.64,29.71
11/05/2015,1900,29.72,29.78,29.67,29.68
11/05/2015,2000,29.67,29.68,29.60,29.65
11/05/2015,2020,29.64,29.71,29.57,29.58
11/06/2015,300,29.64,29.72,29.62,29.68
11/06/2015,400,29.68,29.74,29.66,29.70
11/06/2015,500,29.70,29.70,29.58,29.60
11/06/2015,600,29.59,29.64,29.59,29.63
11/06/2015,700,29.63,29.71,29.60,29.71
11/06/2015,800,29.71,29.74,29.69,29.74
11/06/2015,900,29.72,29.74,29.70,29.70
11/06/2015,1000,29.70,29.76,29.70,29.75
11/06/2015,1100,29.74,29.76,29.74,29.76
11/06/2015,1200,29.76,29.79,29.74,29.76
11/06/2015,1300,29.76,29.76,29.72,29.75
11/06/2015,1400,29.75,29.75,29.66,29.71
11/06/2015,1500,29.71,29.75,29.50,29.51
11/06/2015,1600,29.55,29.61,29.41,29.50
11/06/2015,1700,29.50,29.50,29.27,29.49
11/06/2015,1800,29.50,29.82,29.45,29.81
11/06/2015,1900,29.81,29.83,29.69,29.80
11/06/2015,2000,29.80,29.84,29.73,29.84
11/06/2015,2020,29.83,29.84,29.77,29.78
11/09/2015,300,29.80,29.86,29.74,29.83
11/09/2015,400,29.84,29.84,29.76,29.78
11/09/2015,500,29.78,29.85,29.75,29.81
11/09/2015,600,29.82,29.83,29.81,29.81
11/09/2015,700,29.84,29.84,29.80,29.81
11/09/2015,800,29.82,29.84,29.76,29.80
11/09/2015,900,29.79,29.85,29.79,29.83
11/09/2015,1000,29.83,30.03,29.83,29.96
11/09/2015,1100,29.97,30.01,29.94,29.98
11/09/2015,1200,29.98,30.05,29.98,29.99
11/09/2015,1300,29.99,30.02,29.97,29.99
11/09/2015,1400,30.01,30.03,29.97,29.99
11/09/2015,1500,30.00,30.03,29.98,30.00
11/09/2015,1600,29.98,30.03,29.82,29.91
11/09/2015,1700,29.90,29.92,29.79,29.83
11/09/2015,1800,29.83,29.85,29.59,29.61
11/09/2015,1900,29.61,29.66,29.58,29.64
11/09/2015,2000,29.63,29.73,29.54,29.55
11/09/2015,2020,29.56,29.59,29.50,29.51
11/10/2015,300,29.54,29.64,29.48,29.53
11/10/2015,400,29.51,29.53,29.48,29.52
11/10/2015,500,29.53,29.54,29.52,29.54
11/10/2015,600,29.54,29.55,29.53,29.54
11/10/2015,700,29.53,29.54,29.52,29.54
11/10/2015,800,29.54,29.64,29.52,29.56
11/10/2015,900,29.56,29.59,29.56,29.59
11/10/2015,1000,29.59,29.67,29.56,29.64
11/10/2015,1100,29.64,29.64,29.54,29.54
11/10/2015,1200,29.54,29.56,29.49,29.50
11/10/2015,1300,29.50,29.59,29.50,29.59
11/10/2015,1400,29.59,29.65,29.51,29.51
11/10/2015,1500,29.50,29.54,29.43,29.45
11/10/2015,1600,29.43,29.44,29.19,29.37
11/10/2015,1700,29.37,29.38,29.16,29.26
11/10/2015,1800,29.26,29.38,29.21,29.29
11/10/2015,1900,29.27,29.27,28.82,28.88
11/10/2015,2000,28.88,28.97,28.83,28.88
11/10/2015,2020,28.87,29.11,28.87,29.10
11/11/2015,300,29.03,29.12,28.94,28.95
11/11/2015,400,28.94,29.01,28.92,28.97
11/11/2015,500,28.99,29.12,28.97,29.07
11/11/2015,600,29.07,29.08,29.07,29.07
11/11/2015,700,29.07,29.07,28.97,29.02
11/11/2015,800,29.03,29.08,29.01,29.01
11/11/2015,900,29.02,29.03,28.96,28.97
11/11/2015,1000,28.97,28.97,28.87,28.89
11/11/2015,1100,28.89,28.92,28.87,28.91
11/11/2015,1200,28.91,28.94,28.88,28.89
11/11/2015,1300,28.90,28.92,28.87,28.91
11/11/2015,1400,28.91,29.03,28.89,28.97
11/11/2015,1500,28.97,29.07,28.96,29.03
11/11/2015,1600,29.04,29.08,28.94,28.98
11/11/2015,1700,28.99,29.01,28.84,28.87
11/11/2015,1800,28.87,28.95,28.84,28.88
11/11/2015,1900,28.88,29.06,28.88,28.94
11/11/2015,2000,28.93,29.04,28.92,29.02
11/11/2015,2020,29.02,29.06,28.92,28.95
11/12/2015,300,28.95,28.97,28.93,28.96
11/12/2015,400,28.97,28.99,28.96,28.99
11/12/2015,500,29.00,29.01,28.94,28.95
11/12/2015,600,28.96,28.97,28.93,28.94
11/12/2015,700,28.94,29.00,28.94,29.00
11/12/2015,800,29.00,29.07,29.00,29.00
11/12/2015,900,29.02,29.06,28.95,28.96
11/12/2015,1000,28.96,29.04,28.94,29.02
11/12/2015,1100,29.02,29.06,28.99,29.02
11/12/2015,1200,29.03,29.04,29.01,29.03
11/12/2015,1300,29.03,29.03,28.98,28.98
11/12/2015,1400,28.97,28.97,28.87,28.87
11/12/2015,1500,28.87,28.88,28.79,28.79
11/12/2015,1600,28.80,29.10,28.76,29.10
11/12/2015,1700,29.09,29.31,29.06,29.19
11/12/2015,1800,29.19,29.26,29.03,29.07
11/12/2015,1900,29.08,29.26,29.06,29.20
11/12/2015,2000,29.19,29.31,29.17,29.17
11/12/2015,2020,29.17,29.26,29.17,29.22
11/13/2015,300,29.20,29.22,29.11,29.16
11/13/2015,400,29.16,29.16,29.10,29.13
11/13/2015,500,29.12,29.12,29.08,29.08
11/13/2015,600,29.09,29.11,29.08,29.11
11/13/2015,700,29.09,29.10,29.08,29.08
11/13/2015,800,29.09,29.10,29.06,29.10
11/13/2015,900,29.10,29.12,29.06,29.10
11/13/2015,1000,29.09,29.11,29.01,29.03
11/13/2015,1100,29.04,29.07,29.02,29.03
11/13/2015,1200,29.03,29.06,29.02,29.02
11/13/2015,1300,29.02,29.02,28.98,28.98
11/13/2015,1400,28.99,29.07,28.97,29.01
11/13/2015,1500,29.01,29.11,28.97,29.06
11/13/2015,1600,29.04,29.06,28.90,28.97
11/13/2015,1700,28.97,28.97,28.84,28.86
11/13/2015,1800,28.87,28.92,28.79,28.87
11/13/2015,1900,28.87,28.90,28.82,28.85
11/13/2015,2000,28.86,28.87,28.82,28.87
11/13/2015,2020,28.87,28.87,28.78,28.84
11/16/2015,300,28.83,28.96,28.83,28.91
11/16/2015,400,28.90,28.91,28.88,28.89
11/16/2015,500,28.89,28.93,28.86,28.87
11/16/2015,600,28.87,28.87,28.77,28.77
11/16/2015,700,28.79,28.79,28.75,28.77
11/16/2015,800,28.78,28.80,28.76,28.76
11/16/2015,900,28.77,28.79,28.74,28.75
11/16/2015,1000,28.74,28.75,28.71,28.73
11/16/2015,1100,28.73,28.74,28.68,28.69
11/16/2015,1200,28.69,28.75,28.69,28.70
11/16/2015,1300,28.71,28.75,28.70,28.73
11/16/2015,1400,28.74,28.79,28.73,28.78
11/16/2015,1500,28.78,28.78,28.65,28.66
11/16/2015,1600,28.65,28.72,28.57,28.58
11/16/2015,1700,28.59,28.82,28.51,28.82
11/16/2015,1800,28.83,29.01,28.82,28.89
11/16/2015,1900,28.90,29.16,28.89,29.03
11/16/2015,2000,29.03,29.13,29.02,29.13
11/16/2015,2020,29.14,29.17,28.97,29.00
11/17/2015,300,29.05,29.20,28.93,29.10
11/17/2015,400,29.11,29.19,29.09,29.10
11/17/2015,500,29.11,29.13,29.09,29.10
11/17/2015,600,29.10,29.10,29.09,29.10
11/17/2015,700,29.10,29.17,29.08,29.15
11/17/2015,800,29.14,29.16,29.08,29.14
11/17/2015,900,29.14,29.15,28.96,29.04
11/17/2015,1000,29.03,29.19,29.01,29.16
11/17/2015,1100,29.16,29.22,29.15,29.17
11/17/2015,1200,29.18,29.19,29.15,29.16
11/17/2015,1300,29.15,29.20,29.11,29.16
11/17/2015,1400,29.16,29.16,29.08,29.08
11/17/2015,1500,29.10,29.25,29.03,29.22
11/17/2015,1600,29.21,29.23,29.03,29.09
11/17/2015,1700,29.09,29.21,29.03,29.11
11/17/2015,1800,29.12,29.27,29.12,29.14
11/17/2015,1900,29.14,29.21,29.12,29.21
11/17/2015,2000,29.21,29.28,29.19,29.22
11/17/2015,2020,29.22,29.27,29.21,29.27
11/18/2015,300,29.24,29.34,29.22,29.22
11/18/2015,400,29.22,29.22,29.15,29.16
11/18/2015,500,29.18,29.18,29.12,29.14
11/18/2015,600,29.15,29.15,29.12,29.13
11/18/2015,700,29.13,29.14,29.09,29.12
11/18/2015,800,29.11,29.21,29.11,29.19
11/18/2015,900,29.19,29.36,29.19,29.36
11/18/2015,1000,29.35,29.40,29.33,29.34
11/18/2015,1100,29.35,29.49,29.35,29.46
11/18/2015,1200,29.46,29.49,29.43,29.47
11/18/2015,1300,29.47,29.47,29.44,29.46
11/18/2015,1400,29.46,29.46,29.44,29.45
11/18/2015,1500,29.44,29.44,29.32,29.34
11/18/2015,1600,29.34,29.47,29.09,29.09
11/18/2015,1700,29.09,29.10,28.83,28.92
11/18/2015,1800,28.91,29.01,28.86,28.99
11/18/2015,1900,28.99,29.03,28.96,29.01
11/18/2015,2000,29.02,29.23,29.02,29.20
11/18/2015,2020,29.20,29.26,29.16,29.26
11/19/2015,300,29.19,29.29,29.08,29.27
11/19/2015,400,29.26,29.26,29.12,29.14
11/19/2015,500,29.13,29.17,29.06,29.11
11/19/2015,600,29.09,29.11,29.06,29.08
11/19/2015,700,29.08,29.17,29.04,29.09
11/19/2015,800,29.10,29.17,29.08,29.15
11/19/2015,900,29.15,29.18,29.14,29.17
11/19/2015,1000,29.16,29.42,29.16,29.33
11/19/2015,1100,29.33,29.35,29.30,29.30
11/19/2015,1200,29.31,29.34,29.22,29.23
11/19/2015,1300,29.22,29.28,29.21,29.25
11/19/2015,1400,29.25,29.26,29.11,29.13
11/19/2015,1500,29.13,29.19,28.99,29.19
11/19/2015,1600,29.17,29.48,29.17,29.40
11/19/2015,1700,29.40,29.44,29.27,29.37
11/19/2015,1800,29.37,29.39,29.23,29.27
11/19/2015,1900,29.28,29.33,29.23,29.31
11/19/2015,2000,29.30,29.39,29.23,29.23
11/19/2015,2020,29.23,29.34,29.22,29.30
11/20/2015,300,29.32,29.34,29.13,29.16
11/20/2015,400,29.17,29.21,29.16,29.18
11/20/2015,500,29.20,29.23,29.17,29.23
11/20/2015,600,29.23,29.26,29.23,29.24
11/20/2015,700,29.22,29.31,29.21,29.29
11/20/2015,800,29.30,29.36,29.27,29.29
11/20/2015,900,29.29,29.29,29.22,29.22
11/20/2015,1000,29.22,29.25,29.19,29.21
11/20/2015,1100,29.21,29.32,29.21,29.29
11/20/2015,1200,29.28,29.28,29.20,29.20
11/20/2015,1300,29.20,29.24,29.20,29.23
11/20/2015,1400,29.22,29.24,29.19,29.19
11/20/2015,1500,29.21,29.24,29.16,29.21
11/20/2015,1600,29.27,29.41,29.15,29.27
11/20/2015,1700,29.26,29.40,29.21,29.33
11/20/2015,1800,29.33,29.40,29.27,29.32
11/20/2015,1900,29.32,29.42,29.29,29.41
11/20/2015,2000,29.41,29.64,29.41,29.53
11/20/2015,2020,29.53,29.75,29.53,29.66
11/23/2015,300,29.57,29.62,29.41,29.57
11/23/2015,400,29.55,29.77,29.54,29.65
11/23/2015,500,29.65,29.65,29.58,29.61
11/23/2015,600,29.61,29.62,29.57,29.58
11/23/2015,700,29.58,29.58,29.48,29.49
11/23/2015,800,29.47,29.49,29.39,29.41
11/23/2015,900,29.42,29.48,29.39,29.40
11/23/2015,1000,29.39,29.43,29.35,29.42
11/23/2015,1100,29.40,29.43,29.34,29.37
11/23/2015,1200,29.37,29.43,29.34,29.41
11/23/2015,1300,29.41,29.44,29.36,29.42
11/23/2015,1400,29.43,29.54,29.43,29.52
11/23/2015,1500,29.52,29.53,29.32,29.32
11/23/2015,1600,29.36,29.52,29.33,29.37
11/23/2015,1700,29.37,29.57,29.36,29.48
11/23/2015,1800,29.48,29.64,29.37,29.64
11/23/2015,1900,29.62,29.75,29.59,29.72
11/23/2015,2000,29.73,29.85,29.70,29.75
11/23/2015,2020,29.74,29.80,29.65,29.71
11/24/2015,300,29.74,29.85,29.68,29.78
11/24/2015,400,29.80,29.84,29.75,29.76
11/24/2015,500,29.79,29.85,29.78,29.84
11/24/2015,600,29.83,29.85,29.78,29.78
11/24/2015,700,29.82,30.01,29.82,29.96
11/24/2015,800,29.96,30.03,29.90,29.92
11/24/2015,900,29.94,29.98,29.88,29.89
11/24/2015,1000,29.90,29.95,29.90,29.93
11/24/2015,1100,29.90,29.94,29.80,29.80
11/24/2015,1200,29.80,29.82,29.74,29.76
11/24/2015,1300,29.75,29.79,29.71,29.74
11/24/2015,1400,29.77,29.84,29.75,29.80
11/24/2015,1500,29.80,29.84,29.71,29.74
11/24/2015,1600,29.74,30.00,29.68,29.94
11/24/2015,1700,29.96,30.22,29.90,30.22
11/24/2015,1800,30.21,30.26,30.17,30.20
11/24/2015,1900,30.21,30.29,30.14,30.21
11/24/2015,2000,30.21,30.29,30.11,30.15
11/24/2015,2020,30.17,30.22,30.04,30.10
11/25/2015,300,30.15,30.16,29.98,30.05
11/25/2015,400,30.05,30.15,30.05,30.10
11/25/2015,500,30.11,30.11,30.07,30.08
11/25/2015,600,30.08,30.14,30.08,30.13
11/25/2015,700,30.11,30.28,30.09,30.23
11/25/2015,800,30.25,30.34,30.25,30.31
11/25/2015,900,30.30,30.34,30.29,30.31
11/25/2015,1000,30.31,30.35,30.23,30.24
11/25/2015,1100,30.24,30.31,30.18,30.20
11/25/2015,1200,30.21,30.24,30.21,30.22
11/25/2015,1300,30.21,30.21,30.15,30.18
11/25/2015,1400,30.17,30.22,30.16,30.21
11/25/2015,1500,30.19,30.21,30.02,30.02
11/25/2015,1600,30.09,30.23,30.04,30.06
11/25/2015,1700,30.06,30.32,30.06,30.31
11/25/2015,1800,30.31,30.46,30.26,30.45
11/25/2015,1900,30.45,30.46,30.36,30.41
11/25/2015,2000,30.37,30.50,30.32,30.48
11/25/2015,2020,30.48,30.71,30.48,30.64
11/27/2015,1600,30.56,30.88,30.55,30.66
11/27/2015,1700,30.66,30.79,30.51,30.77
11/27/2015,1800,30.77,30.85,30.68,30.74
11/27/2015,1900,30.74,30.79,30.52,30.56
11/27/2015,2000,30.56,30.66,30.54,30.66
11/30/2015,300,30.65,30.66,30.50,30.53
11/30/2015,400,30.52,30.55,30.49,30.55
11/30/2015,500,30.55,30.59,30.53,30.53
11/30/2015,600,30.52,30.58,30.52,30.57
11/30/2015,700,30.56,30.64,30.56,30.63
11/30/2015,800,30.59,30.63,30.57,30.63
11/30/2015,900,30.62,30.66,30.59,30.61
11/30/2015,1000,30.62,30.65,30.59,30.60
11/30/2015,1100,30.61,30.68,30.60,30.64
11/30/2015,1200,30.64,30.74,30.63,30.70
11/30/2015,1300,30.70,30.74,30.70,30.73
11/30/2015,1400,30.72,30.75,30.70,30.74
11/30/2015,1500,30.74,30.81,30.68,30.71
11/30/2015,1600,30.71,30.91,30.70,30.79
11/30/2015,1700,30.80,31.09,30.78,31.05
11/30/2015,1800,31.05,31.05,30.76,30.86
11/30/2015,1900,30.85,31.04,30.85,30.88
11/30/2015,2000,30.87,30.93,30.81,30.83
11/30/2015,2020,30.82,30.91,30.73,30.84
12/01/2015,300,31.17,31.25,30.99,31.23
12/01/2015,400,31.22,31.25,31.18,31.19
12/01/2015,500,31.18,31.22,31.14,31.14
12/01/2015,600,31.15,31.16,31.14,31.14
12/01/2015,700,31.15,31.15,31.11,31.14
12/01/2015,800,31.14,31.16,30.97,31.05
12/01/2015,900,31.04,31.18,31.03,31.17
12/01/2015,1000,31.17,31.20,31.11,31.16
12/01/2015,1100,31.16,31.23,31.12,31.14
12/01/2015,1200,31.14,31.15,31.07,31.12
12/01/2015,1300,31.12,31.17,31.12,31.17
12/01/2015,1400,31.17,31.17,31.08,31.08
12/01/2015,1500,31.08,31.11,30.91,30.91
12/01/2015,1600,30.98,31.01,30.71,30.81
12/01/2015,1700,30.81,30.92,30.66,30.78
12/01/2015,1800,30.79,30.98,30.74,30.97
12/01/2015,1900,30.96,31.19,30.92,31.11
12/01/2015,2000,31.12,31.35,31.09,31.30
12/01/2015,2020,31.29,31.65,31.28,31.53
12/02/2015,300,31.55,31.62,31.42,31.55
12/02/2015,400,31.54,31.70,31.54,31.61
12/02/2015,500,31.61,31.62,31.55,31.56
12/02/2015,600,31.55,31.55,31.53,31.55
12/02/2015,700,31.55,31.58,31.52,31.52
12/02/2015,800,31.52,31.57,31.43,31.56
12/02/2015,900,31.56,31.56,31.45,31.48
12/02/2015,1000,31.49,31.52,31.43,31.45
12/02/2015,1100,31.47,31.54,31.42,31.49
12/02/2015,1200,31.50,31.57,31.49,31.55
12/02/2015,1300,31.55,31.55,31.44,31.45
12/02/2015,1400,31.45,31.63,31.40,31.56
12/02/2015,1500,31.57,31.57,31.31,31.41
12/02/2015,1600,31.42,31.75,31.40,31.49
12/02/2015,1700,31.49,31.67,31.40,31.55
12/02/2015,1800,31.55,31.90,31.51,31.82
12/02/2015,1900,31.82,32.45,31.79,32.43
12/02/2015,2000,32.43,32.48,32.20,32.27
12/02/2015,2020,32.27,32.32,31.97,31.97
12/03/2015,300,32.02,32.02,31.83,31.87
12/03/2015,400,31.85,31.87,31.74,31.83
12/03/2015,500,31.81,31.88,31.76,31.87
12/03/2015,600,31.87,31.89,31.83,31.88
12/03/2015,700,31.87,31.93,31.84,31.91
12/03/2015,800,31.91,32.00,31.87,31.94
12/03/2015,900,31.94,32.01,31.93,31.94
12/03/2015,1000,31.94,32.03,31.91,31.93
12/03/2015,1100,31.93,32.11,31.84,32.05
12/03/2015,1200,32.05,32.08,31.97,32.03
12/03/2015,1300,32.03,32.04,31.98,32.02
12/03/2015,1400,32.03,32.03,31.90,32.00
12/03/2015,1500,31.99,32.11,31.89,31.95
12/03/2015,1600,31.96,32.43,31.89,32.33
12/03/2015,1700,32.33,32.47,32.20,32.47
12/03/2015,1800,32.47,32.53,32.36,32.49
12/03/2015,1900,32.50,32.70,32.50,32.56
12/03/2015,2000,32.57,32.62,32.18,32.23
12/03/2015,2020,32.22,32.38,32.21,32.32
12/04/2015,300,32.29,32.55,32.25,32.51
12/04/2015,400,32.51,32.52,32.39,32.40
12/04/2015,500,32.40,32.42,32.34,32.41
12/04/2015,600,32.41,32.42,32.39,32.40
12/04/2015,700,32.40,32.40,32.35,32.37
12/04/2015,800,32.37,32.39,32.23,32.23
12/04/2015,900,32.24,32.26,32.17,32.19
12/04/2015,1000,32.19,32.28,32.18,32.21
12/04/2015,1100,32.21,32.27,32.21,32.27
12/04/2015,1200,32.28,32.43,32.24,32.39
12/04/2015,1300,32.41,32.44,32.37,32.39
12/04/2015,1400,32.40,32.40,32.31,32.35
12/04/2015,1500,32.36,32.39,32.20,32.27
12/04/2015,1600,32.25,32.55,32.15,32.19
12/04/2015,1700,32.19,32.67,32.19,32.51
12/04/2015,1800,32.50,32.61,32.37,32.53
12/04/2015,1900,32.54,33.53,32.53,33.33
12/04/2015,2000,33.33,33.68,33.19,33.63
12/04/2015,2020,33.63,33.78,33.41,33.59
12/07/2015,300,33.59,33.75,33.41,33.67
12/07/2015,400,33.68,33.68,33.45,33.47
12/07/2015,500,33.47,33.49,33.45,33.46
12/07/2015,600,33.46,33.51,33.46,33.50
12/07/2015,700,33.48,33.49,33.45,33.47
12/07/2015,800,33.47,33.56,33.47,33.56
12/07/2015,900,33.55,33.82,33.54,33.79
12/07/2015,1000,33.78,33.79,33.55,33.60
12/07/2015,1100,33.62,33.71,33.55,33.70
12/07/2015,1200,33.69,34.00,33.68,33.85
12/07/2015,1300,33.84,33.85,33.74,33.75
12/07/2015,1400,33.76,33.77,33.64,33.73
12/07/2015,1500,33.72,33.73,33.41,33.50
12/07/2015,1600,33.46,33.82,33.23,33.33
12/07/2015,1700,33.33,33.34,32.99,33.20
12/07/2015,1800,33.20,33.25,32.85,32.95
12/07/2015,1900,32.94,33.03,32.87,32.90
12/07/2015,2000,32.91,33.00,32.73,32.77
12/07/2015,2020,32.77,32.85,32.66,32.75
12/08/2015,300,32.70,32.81,32.53,32.56
12/08/2015,400,32.55,32.64,32.47,32.63
12/08/2015,500,32.63,32.70,32.62,32.62
12/08/2015,600,32.62,32.65,32.61,32.63
12/08/2015,700,32.63,32.65,32.54,32.55
12/08/2015,800,32.57,32.63,32.54,32.60
12/08/2015,900,32.60,32.63,32.57,32.61
12/08/2015,1000,32.62,32.63,32.38,32.38
12/08/2015,1100,32.39,32.49,32.35,32.46
12/08/2015,1200,32.45,32.48,32.40,32.44
12/08/2015,1300,32.45,32.65,32.45,32.52
12/08/2015,1400,32.52,32.55,32.30,32.43
12/08/2015,1500,32.42,32.42,32.25,32.34
12/08/2015,1600,32.45,32.94,32.33,32.67
12/08/2015,1700,32.66,32.80,32.45,32.78
12/08/2015,1800,32.77,32.90,32.45,32.65
12/08/2015,1900,32.66,32.83,32.59,32.82
12/08/2015,2000,32.82,32.85,32.67,32.84
12/08/2015,2020,32.83,33.13,32.81,32.93
12/09/2015,300,32.95,32.99,32.87,32.88
12/09/2015,400,32.89,32.92,32.85,32.87
12/09/2015,500,32.87,32.88,32.83,32.87
12/09/2015,600,32.85,32.87,32.84,32.86
12/09/2015,700,32.86,32.88,32.81,32.87
12/09/2015,800,32.88,32.88,32.71,32.81
12/09/2015,900,32.81,32.81,32.68,32.71
12/09/2015,1000,32.70,32.73,32.68,32.71
12/09/2015,1100,32.71,32.78,32.68,32.78
12/09/2015,1200,32.79,32.85,32.76,32.81
12/09/2015,1300,32.82,32.95,32.82,32.95
12/09/2015,1400,32.95,32.99,32.80,32.86
12/09/2015,1500,32.87,32.90,32.61,32.68
12/09/2015,1600,32.73,32.98,32.66,32.91
12/09/2015,1700,32.91,33.16,32.89,33.05
12/09/2015,1800,33.05,33.15,32.71,32.80
12/09/2015,1900,32.79,32.88,32.41,32.45
12/09/2015,2000,32.44,32.58,32.32,32.48
12/09/2015,2020,32.47,32.58,32.46,32.50
12/10/2015,300,32.48,32.61,32.46,32.53
12/10/2015,400,32.53,32.53,32.39,32.40
12/10/2015,500,32.40,32.45,32.40,32.43
12/10/2015,600,32.43,32.58,32.43,32.50
12/10/2015,700,32.51,32.51,32.40,32.45
12/10/2015,800,32.44,32.45,32.40,32.40
12/10/2015,900,32.40,32.47,32.40,32.42
12/10/2015,1000,32.41,32.47,32.41,32.42
12/10/2015,1100,32.43,32.47,32.39,32.40
12/10/2015,1200,32.40,32.45,32.38,32.43
12/10/2015,1300,32.43,32.46,32.42,32.44
12/10/2015,1400,32.44,32.46,32.40,32.42
12/10/2015,1500,32.43,32.45,32.36,32.39
12/10/2015,1600,32.36,32.83,32.31,32.81
12/10/2015,1700,32.82,33.01,32.70,32.85
12/10/2015,1800,32.85,32.97,32.84,32.96
12/10/2015,1900,32.97,33.41,32.97,33.33
12/10/2015,2000,33.34,33.51,33.18,33.27
12/10/2015,2020,33.28,33.29,33.06,33.21
12/11/2015,300,33.24,33.32,32.97,33.04
12/11/2015,400,33.05,33.06,33.02,33.03
12/11/2015,500,33.02,33.05,33.01,33.02
12/11/2015,600,33.01,33.02,33.00,33.01
12/11/2015,700,33.00,33.08,33.00,33.08
12/11/2015,800,33.08,33.16,33.07,33.16
12/11/2015,900,33.14,33.28,33.14,33.27
12/11/2015,1000,33.27,33.35,33.23,33.25
12/11/2015,1100,33.25,33.33,33.22,33.33
12/11/2015,1200,33.33,33.35,33.12,33.15
12/11/2015,1300,33.15,33.23,33.15,33.16
12/11/2015,1400,33.16,33.21,33.15,33.21
12/11/2015,1500,33.21,33.35,33.19,33.35
12/11/2015,1600,33.27,33.42,32.99,33.00
12/11/2015,1700,33.01,33.07,32.71,32.80
12/11/2015,1800,32.80,33.14,32.80,33.06
12/11/2015,1900,33.06,33.16,32.95,32.97
12/11/2015,2000,32.98,33.04,32.84,32.85
12/11/2015,2020,32.85,32.92,32.79,32.92
12/14/2015,300,32.78,32.87,32.68,32.76
12/14/2015,400,32.76,32.87,32.75,32.86
12/14/2015,500,32.87,32.88,32.78,32.78
12/14/2015,600,32.79,32.79,32.73,32.74
12/14/2015,700,32.76,32.80,32.74,32.80
12/14/2015,800,32.80,32.86,32.77,32.83
12/14/2015,900,32.84,32.92,32.81,32.92
12/14/2015,1000,32.92,32.92,32.69,32.77
12/14/2015,1100,32.77,32.80,32.70,32.75
12/14/2015,1200,32.71,32.73,32.63,32.66
12/14/2015,1300,32.67,32.67,32.52,32.55
12/14/2015,1400,32.56,32.57,32.27,32.28
12/14/2015,1500,32.28,32.58,32.27,32.52
12/14/2015,1600,32.53,32.65,32.25,32.40
12/14/2015,1700,32.39,32.61,32.39,32.56
12/14/2015,1800,32.56,32.60,32.44,32.54
12/14/2015,1900,32.55,32.99,32.54,32.95
12/14/2015,2000,32.95,33.04,32.50,32.52
12/14/2015,2020,32.51,32.64,32.46,32.55
12/15/2015,300,32.55,32.73,32.55,32.59
12/15/2015,400,32.61,32.67,32.59,32.59
12/15/2015,500,32.60,32.60,32.50,32.52
12/15/2015,600,32.52,32.52,32.47,32.52
12/15/2015,700,32.54,32.55,32.45,32.47
12/15/2015,800,32.44,32.46,32.40,32.44
12/15/2015,900,32.44,32.44,32.30,32.32
12/15/2015,1000,32.33,32.36,32.26,32.30
12/15/2015,1100,32.31,32.37,32.19,32.20
12/15/2015,1200,32.19,32.33,32.19,32.28
12/15/2015,1300,32.29,32.37,32.27,32.32
12/15/2015,1400,32.30,32.32,32.25,32.27
12/15/2015,1500,32.27,32.33,32.16,32.17
12/15/2015,1600,32.21,32.32,31.95,32.07
12/15/2015,1700,32.09,32.09,31.68,31.93
12/15/2015,1800,31.93,32.04,31.83,32.01
12/15/2015,1900,32.01,32.35,31.90,32.25
12/15/2015,2000,32.25,32.38,32.19,32.25
12/15/2015,2020,32.24,32.33,32.09,32.18
12/16/2015,300,32.05,32.22,32.04,32.20
12/16/2015,400,32.21,32.27,32.17,32.27
12/16/2015,500,32.28,32.42,32.26,32.37
12/16/2015,600,32.37,32.46,32.34,32.39
12/16/2015,700,32.39,32.39,32.36,32.38
12/16/2015,800,32.37,32.37,32.24,32.25
12/16/2015,900,32.25,32.25,31.90,31.95
12/16/2015,1000,31.95,32.08,31.88,31.93
12/16/2015,1100,31.94,32.03,31.87,31.94
12/16/2015,1200,31.95,31.95,31.89,31.91
12/16/2015,1300,31.90,31.97,31.88,31.88
12/16/2015,1400,31.87,31.93,31.84,31.91
12/16/2015,1500,31.91,31.97,31.89,31.91
12/16/2015,1600,31.91,31.92,31.57,31.84
12/16/2015,1700,31.83,31.96,31.43,31.52
12/16/2015,1800,31.51,31.61,31.45,31.60
12/16/2015,1900,31.59,31.70,31.54,31.59
12/16/2015,2000,31.60,31.81,31.60,31.78
12/16/2015,2020,31.80,31.85,31.72,31.82
12/17/2015,300,31.74,31.74,31.61,31.68
12/17/2015,400,31.69,31.73,31.67,31.68
12/17/2015,500,31.67,31.67,31.60,31.60
12/17/2015,600,31.60,31.60,31.47,31.57
12/17/2015,700,31.57,31.57,31.52,31.52
12/17/2015,800,31.52,31.52,31.45,31.51
12/17/2015,900,31.51,31.56,31.49,31.52
12/17/2015,1000,31.52,31.55,31.49,31.54
12/17/2015,1100,31.54,31.62,31.53,31.62
12/17/2015,1200,31.60,31.64,31.35,31.40
12/17/2015,1300,31.39,31.50,31.32,31.43
12/17/2015,1400,31.44,31.49,31.41,31.45
12/17/2015,1500,31.44,31.50,31.40,31.42
12/17/2015,1600,31.50,31.52,31.32,31.38
12/17/2015,1700,31.38,31.50,31.25,31.28
12/17/2015,1800,31.28,31.45,31.16,31.33
12/17/2015,1900,31.33,31.39,31.20,31.39
12/17/2015,2000,31.39,31.78,31.38,31.46
12/17/2015,2020,31.46,31.62,31.38,31.54
12/18/2015,300,31.56,31.65,31.45,31.55
12/18/2015,400,31.55,31.58,31.47,31.54
12/18/2015,500,31.55,31.62,31.53,31.59
12/18/2015,600,31.59,31.69,31.58,31.63
12/18/2015,700,31.64,31.67,31.59,31.59
12/18/2015,800,31.60,31.61,31.58,31.58
12/18/2015,900,31.58,31.58,31.50,31.50
12/18/2015,1000,31.51,31.61,31.47,31.61
12/18/2015,1100,31.59,31.90,31.59,31.83
12/18/2015,1200,31.83,31.85,31.76,31.79
12/18/2015,1300,31.78,31.78,31.70,31.70
12/18/2015,1400,31.70,31.80,31.65,31.74
12/18/2015,1500,31.73,31.79,31.62,31.65
12/18/2015,1600,31.61,31.78,31.52,31.73
12/18/2015,1700,31.72,31.99,31.68,31.95
12/18/2015,1800,31.96,32.05,31.88,31.99
12/18/2015,1900,31.99,31.99,31.76,31.78
12/18/2015,2000,31.78,31.90,31.68,31.89
12/18/2015,2020,31.88,32.04,31.81,32.04
12/21/2015,300,31.96,31.99,31.80,31.99
12/21/2015,400,31.98,32.07,31.95,32.04
12/21/2015,500,32.04,32.13,32.01,32.12
12/21/2015,600,32.12,32.16,32.11,32.15
12/21/2015,700,32.15,32.18,32.15,32.17
12/21/2015,800,32.16,32.27,32.16,32.25
12/21/2015,900,32.26,32.40,32.26,32.34
12/21/2015,1000,32.35,32.35,32.29,32.33
12/21/2015,1100,32.32,32.37,32.25,32.25
12/21/2015,1200,32.24,32.36,32.24,32.31
12/21/2015,1300,32.32,32.34,32.29,32.30
12/21/2015,1400,32.30,32.33,32.15,32.15
12/21/2015,1500,32.17,32.27,32.12,32.27
12/21/2015,1600,32.20,32.20,31.98,32.01
12/21/2015,1700,32.01,32.23,31.66,31.76
12/21/2015,1800,31.74,31.84,31.69,31.82
12/21/2015,1900,31.81,32.08,31.81,31.90
12/21/2015,2000,31.89,32.21,31.84,32.11
12/21/2015,2020,32.11,32.25,32.02,32.23
12/22/2015,300,32.22,32.22,32.15,32.19
12/22/2015,400,32.20,32.22,32.18,32.19
12/22/2015,500,32.19,32.20,32.15,32.15
12/22/2015,600,32.15,32.16,32.14,32.15
12/22/2015,700,32.16,32.26,32.15,32.19
12/22/2015,800,32.19,32.19,32.14,32.15
12/22/2015,900,32.15,32.22,32.11,32.21
12/22/2015,1000,32.18,32.26,32.18,32.26
12/22/2015,1100,32.26,32.35,32.26,32.28
12/22/2015,1200,32.28,32.28,32.20,32.27
12/22/2015,1300,32.26,32.29,32.26,32.29
12/22/2015,1400,32.26,32.45,32.25,32.33
12/22/2015,1500,32.35,32.45,32.27,32.27
12/22/2015,1600,32.26,32.40,32.19,32.19
12/22/2015,1700,32.18,32.29,32.04,32.08
12/22/2015,1800,32.09,32.22,32.06,32.18
12/22/2015,1900,32.18,32.19,32.07,32.09
12/22/2015,2000,32.08,32.10,31.86,32.01
12/22/2015,2020,32.00,32.03,31.81,31.92
12/23/2015,300,31.85,31.99,31.84,31.89
12/23/2015,400,31.89,31.91,31.89,31.91
12/23/2015,500,31.91,31.91,31.88,31.88
12/23/2015,600,31.90,31.90,31.88,31.88
12/23/2015,700,31.88,31.90,31.88,31.90
12/23/2015,800,31.94,32.01,31.90,32.01
12/23/2015,900,32.01,32.08,31.95,32.02
12/23/2015,1000,32.02,32.16,32.02,32.08
12/23/2015,1100,32.11,32.20,32.11,32.13
12/23/2015,1200,32.12,32.12,32.10,32.10
12/23/2015,1300,32.11,32.13,32.10,32.11
12/23/2015,1400,32.11,32.14,32.05,32.06
12/23/2015,1500,32.05,32.09,32.00,32.00
12/23/2015,1600,32.00,32.03,31.73,31.78
12/23/2015,1700,31.78,32.05,31.76,31.93
12/23/2015,1800,31.93,32.01,31.88,32.00
12/23/2015,1900,31.99,32.08,31.96,32.07
12/23/2015,2000,32.07,32.13,31.97,32.00
12/23/2015,2020,32.02,32.08,31.92,31.97
12/24/2015,300,32.02,32.40,31.92,32.23
12/24/2015,400,32.23,32.23,32.13,32.15
12/24/2015,500,32.16,32.20,32.15,32.19
12/24/2015,600,32.20,32.20,32.15,32.17
12/24/2015,700,32.15,32.20,32.15,32.20
12/24/2015,800,32.20,32.20,32.11,32.11
12/24/2015,900,32.12,32.22,32.12,32.21
12/24/2015,1000,32.22,32.22,32.21,32.21
12/24/2015,1100,32.18,32.20,32.15,32.15
12/24/2015,1200,32.15,32.15,32.10,32.11
12/24/2015,1300,32.13,32.13,32.00,32.00
12/24/2015,1400,32.02,32.17,31.99,32.12
12/24/2015,1500,32.10,32.14,32.07,32.08
12/24/2015,1600,32.08,32.33,32.03,32.18
12/24/2015,1700,32.17,32.36,32.10,32.25
12/24/2015,1800,32.24,32.28,32.18,32.23
12/24/2015,1900,32.23,32.36,32.18,32.29
12/24/2015,2000,32.28,32.32,32.28,32.32
12/28/2015,300,32.32,32.32,32.18,32.18
12/28/2015,400,32.18,32.18,32.16,32.17
12/28/2015,500,32.18,32.22,32.17,32.17
12/28/2015,600,32.18,32.21,32.18,32.21
12/28/2015,700,32.19,32.20,32.14,32.20
12/28/2015,800,32.19,32.22,32.12,32.12
12/28/2015,900,32.09,32.11,32.06,32.11
12/28/2015,1000,32.12,32.15,32.07,32.07
12/28/2015,1100,32.06,32.06,31.91,31.97
12/28/2015,1200,31.93,32.00,31.93,31.94
12/28/2015,1300,31.89,31.89,31.83,31.83
12/28/2015,1400,31.83,31.91,31.82,31.90
12/28/2015,1500,31.87,31.92,31.86,31.88
12/28/2015,1600,31.95,31.99,31.57,31.67
12/28/2015,1700,31.67,31.69,31.44,31.51
12/28/2015,1800,31.51,31.71,31.45,31.53
12/28/2015,1900,31.53,31.59,31.40,31.57
12/28/2015,2000,31.57,31.60,31.40,31.56
12/28/2015,2020,31.57,31.68,31.53,31.68
12/29/2015,300,31.65,31.83,31.57,31.75
12/29/2015,400,31.75,31.78,31.71,31.78
12/29/2015,500,31.78,31.79,31.71,31.79
12/29/2015,600,31.80,31.84,31.78,31.81
12/29/2015,700,31.82,31.85,31.79,31.85
12/29/2015,800,31.85,32.02,31.85,32.02
12/29/2015,900,32.03,32.11,31.99,32.08
12/29/2015,1000,32.08,32.15,32.04,32.07
12/29/2015,1100,32.07,32.09,31.96,32.01
12/29/2015,1200,32.00,32.00,31.96,31.96
12/29/2015,1300,31.95,31.95,31.89,31.93
12/29/2015,1400,31.93,31.93,31.72,31.86
12/29/2015,1500,31.87,32.11,31.84,32.00
12/29/2015,1600,32.00,32.00,31.70,31.73
12/29/2015,1700,31.73,32.08,31.69,31.97
12/29/2015,1800,31.98,32.05,31.87,31.88
12/29/2015,1900,31.88,31.98,31.84,31.94
12/29/2015,2000,31.94,31.98,31.88,31.91
12/29/2015,2020,31.92,32.01,31.90,31.96
12/30/2015,300,32.03,32.21,32.02,32.06
12/30/2015,400,32.05,32.11,32.04,32.08
12/30/2015,500,32.08,32.11,32.05,32.10
12/30/2015,600,32.11,32.11,32.09,32.10
12/30/2015,700,32.10,32.10,32.09,32.10
12/30/2015,800,32.10,32.19,32.10,32.18
12/30/2015,900,32.19,32.19,32.06,32.11
12/30/2015,1000,32.11,32.12,32.03,32.03
12/30/2015,1100,32.03,32.08,32.01,32.05
12/30/2015,1200,32.05,32.08,32.00,32.06
12/30/2015,1300,32.07,32.09,32.03,32.05
12/30/2015,1400,32.04,32.05,31.95,32.01
12/30/2015,1500,32.01,32.11,31.97,32.08
12/30/2015,1600,32.12,32.16,31.83,31.98
12/30/2015,1700,31.98,31.99,31.80,31.89
12/30/2015,1800,31.89,32.19,31.86,32.14
12/30/2015,1900,32.14,32.18,32.01,32.09
12/30/2015,2000,32.09,32.19,32.04,32.18
12/30/2015,2020,32.17,32.31,32.15,32.20
12/31/2015,300,32.25,32.28,32.17,32.26
12/31/2015,400,32.25,32.30,32.24,32.30
12/31/2015,500,32.30,32.34,32.25,32.26
12/31/2015,600,32.26,32.26,32.17,32.17
12/31/2015,700,32.18,32.24,32.16,32.17
12/31/2015,800,32.19,32.23,32.19,32.21
12/31/2015,900,32.21,32.23,32.17,32.20
12/31/2015,1000,32.20,32.21,32.14,32.15
12/31/2015,1100,32.16,32.22,31.98,32.18
12/31/2015,1200,32.17,32.21,32.17,32.21
12/31/2015,1300,32.22,32.28,32.21,32.21
12/31/2015,1400,32.21,32.21,32.09,32.10
12/31/2015,1500,32.10,32.17,32.03,32.08
12/31/2015,1600,32.08,32.19,31.88,31.98
12/31/2015,1700,31.98,32.04,31.88,31.95
12/31/2015,1800,31.96,32.00,31.82,31.99
12/31/2015,1900,32.00,32.00,31.79,31.87
12/31/2015,2000,31.88,32.04,31.76,31.99
12/31/2015,2020,32.00,32.16,31.81,31.85
01/04/2016,300,31.90,32.01,31.85,31.85
01/04/2016,400,31.84,31.86,31.73,31.76
01/04/2016,500,31.75,31.80,31.70,31.74
01/04/2016,600,31.74,31.76,31.71,31.76
01/04/2016,700,31.76,31.77,31.74,31.74
01/04/2016,800,31.74,31.74,31.66,31.68
01/04/2016,900,31.67,31.67,31.52,31.55
01/04/2016,1000,31.54,31.56,31.48,31.51
01/04/2016,1100,31.51,31.58,31.49,31.53
01/04/2016,1200,31.52,31.57,31.52,31.57
01/04/2016,1300,31.57,31.62,31.49,31.57
01/04/2016,1400,31.57,31.62,31.56,31.56
01/04/2016,1500,31.56,31.65,31.55,31.62
01/04/2016,1600,31.59,31.76,31.47,31.72
01/04/2016,1700,31.71,31.72,31.33,31.33
01/04/2016,1800,31.33,31.37,31.00,31.14
01/04/2016,1900,31.15,31.19,31.04,31.10
01/04/2016,2000,31.09,31.19,31.07,31.17
01/04/2016,2020,31.18,31.41,31.18,31.37
01/05/2016,300,31.50,31.58,31.40,31.49
01/05/2016,400,31.48,31.55,31.45,31.50
01/05/2016,500,31.49,31.50,31.46,31.46
01/05/2016,600,31.46,31.46,31.42,31.43
01/05/2016,700,31.44,31.45,31.41,31.44
01/05/2016,800,31.45,31.52,31.41,31.50
01/05/2016,900,31.49,31.52,31.46,31.49
01/05/2016,1000,31.49,31.51,31.46,31.47
01/05/2016,1100,31.47,31.53,31.42,31.51
01/05/2016,1200,31.52,31.52,31.45,31.45
01/05/2016,1300,31.46,31.52,31.46,31.49
01/05/2016,1400,31.49,31.49,31.37,31.39
01/05/2016,1500,31.40,31.42,31.29,31.36
01/05/2016,1600,31.32,31.39,31.13,31.19
01/05/2016,1700,31.19,31.21,31.03,31.05
01/05/2016,1800,31.05,31.10,31.02,31.04
01/05/2016,1900,31.04,31.04,30.81,30.86
01/05/2016,2000,30.86,31.01,30.83,30.98
01/05/2016,2020,30.97,31.08,30.96,31.00
01/06/2016,300,30.97,31.01,30.90,30.91
01/06/2016,400,30.90,30.90,30.81,30.86
01/06/2016,500,30.85,30.88,30.84,30.86
01/06/2016,600,30.86,30.89,30.86,30.87
01/06/2016,700,30.87,30.89,30.86,30.89
01/06/2016,800,30.89,30.89,30.82,30.83
01/06/2016,900,30.83,30.88,30.82,30.88
01/06/2016,1000,30.88,30.96,30.83,30.95
01/06/2016,1100,30.95,31.01,30.92,30.96
01/06/2016,1200,30.96,30.96,30.90,30.93
01/06/2016,1300,30.92,30.92,30.83,30.85
01/06/2016,1400,30.85,30.86,30.81,30.83
01/06/2016,1500,30.82,30.87,30.80,30.84
01/06/2016,1600,30.82,30.91,30.55,30.58
01/06/2016,1700,30.58,30.79,30.56,30.60
01/06/2016,1800,30.61,30.79,30.56,30.74
01/06/2016,1900,30.75,30.84,30.62,30.74
01/06/2016,2000,30.75,30.86,30.69,30.84
01/06/2016,2020,30.85,31.05,30.78,31.00
01/07/2016,300,31.03,31.04,30.81,30.82
01/07/2016,400,30.83,30.92,30.79,30.87
01/07/2016,500,30.87,30.97,30.87,30.89
01/07/2016,600,30.89,30.91,30.88,30.89
01/07/2016,700,30.90,30.90,30.85,30.88
01/07/2016,800,30.89,30.89,30.78,30.78
01/07/2016,900,30.79,30.80,30.60,30.62
01/07/2016,1000,30.62,30.68,30.62,30.66
01/07/2016,1100,30.65,30.77,30.64,30.77
01/07/2016,1200,30.76,30.76,30.67,30.71
01/07/2016,1300,30.72,30.74,30.65,30.65
01/07/2016,1400,30.65,30.71,30.62,30.70
01/07/2016,1500,30.70,30.74,30.65,30.69
01/07/2016,1600,30.70,31.01,30.56,30.87
01/07/2016,1700,30.86,31.05,30.80,30.81
01/07/2016,1800,30.82,30.97,30.76,30.77
01/07/2016,1900,30.77,30.90,30.64,30.88
01/07/2016,2000,30.89,30.91,30.69,30.72
01/07/2016,2020,30.71,30.87,30.65,30.80
01/08/2016,300,30.82,30.91,30.81,30.90
01/08/2016,400,30.90,30.91,30.82,30.85
01/08/2016,500,30.86,30.89,30.84,30.84
01/08/2016,600,30.84,30.88,30.84,30.88
01/08/2016,700,30.88,30.91,30.84,30.87
01/08/2016,800,30.86,30.89,30.86,30.88
01/08/2016,900,30.87,30.96,30.87,30.94
01/08/2016,1000,30.94,30.98,30.92,30.97
01/08/2016,1100,30.97,30.98,30.92,30.95
01/08/2016,1200,30.95,30.97,30.92,30.94
01/08/2016,1300,30.93,30.95,30.88,30.93
01/08/2016,1400,30.93,31.08,30.93,31.00
01/08/2016,1500,31.00,31.00,30.90,30.92
01/08/2016,1600,30.90,30.97,30.83,30.89
01/08/2016,1700,30.90,30.96,30.74,30.78
01/08/2016,1800,30.77,30.85,30.71,30.73
01/08/2016,1900,30.73,30.95,30.73,30.84
01/08/2016,2000,30.85,30.93,30.77,30.88
01/08/2016,2020,30.88,30.92,30.82,30.88
01/11/2016,300,30.85,30.91,30.79,30.85
01/11/2016,400,30.84,30.90,30.84,30.88
01/11/2016,500,30.86,30.87,30.83,30.87
01/11/2016,600,30.87,30.99,30.86,30.96
01/11/2016,700,30.96,31.06,30.93,31.00
01/11/2016,800,31.00,31.05,30.91,30.91
01/11/2016,900,30.92,30.94,30.90,30.93
01/11/2016,1000,30.94,30.95,30.74,30.77
01/11/2016,1100,30.77,30.78,30.70,30.71
01/11/2016,1200,30.72,30.72,30.65,30.68
01/11/2016,1300,30.69,30.76,30.68,30.76
01/11/2016,1400,30.76,30.80,30.74,30.78
01/11/2016,1500,30.77,30.81,30.74,30.75
01/11/2016,1600,30.81,30.98,30.74,30.93
01/11/2016,1700,30.94,30.96,30.58,30.59
01/11/2016,1800,30.59,30.60,30.41,30.44
01/11/2016,1900,30.44,30.53,30.42,30.50
01/11/2016,2000,30.51,30.55,30.45,30.48
01/11/2016,2020,30.48,30.51,30.43,30.50
01/12/2016,300,30.46,30.52,30.44,30.48
01/12/2016,400,30.48,30.50,30.41,30.42
01/12/2016,500,30.42,30.49,30.41,30.44
01/12/2016,600,30.44,30.44,30.41,30.42
01/12/2016,700,30.43,30.50,30.41,30.49
01/12/2016,800,30.48,30.50,30.41,30.47
01/12/2016,900,30.47,30.48,30.34,30.36
01/12/2016,1000,30.34,30.41,30.34,30.37
01/12/2016,1100,30.38,30.41,30.34,30.38
01/12/2016,1200,30.38,30.41,30.35,30.39
01/12/2016,1300,30.38,30.45,30.38,30.43
01/12/2016,1400,30.43,30.45,30.38,30.40
01/12/2016,1500,30.40,30.46,30.37,30.45
01/12/2016,1600,30.47,30.74,30.45,30.61
01/12/2016,1700,30.61,30.63,30.29,30.33
01/12/2016,1800,30.33,30.40,30.21,30.30
01/12/2016,1900,30.29,30.75,30.24,30.65
01/12/2016,2000,30.66,30.71,30.51,30.51
01/12/2016,2020,30.52,30.53,30.34,30.42
01/13/2016,300,30.39,30.46,30.36,30.39
01/13/2016,400,30.39,30.44,30.37,30.37
01/13/2016,500,30.36,30.39,30.34,30.36
01/13/2016,600,30.37,30.43,30.37,30.43
01/13/2016,700,30.43,30.45,30.39,30.40
01/13/2016,800,30.39,30.41,30.34,30.37
01/13/2016,900,30.37,30.45,30.35,30.44
01/13/2016,1000,30.44,30.59,30.42,30.55
01/13/2016,1100,30.56,30.63,30.52,30.63
01/13/2016,1200,30.62,30.66,30.59,30.65
01/13/2016,1300,30.64,30.64,30.58,30.62
01/13/2016,1400,30.61,30.64,30.59,30.59
01/13/2016,1500,30.59,30.76,30.58,30.72
01/13/2016,1600,30.69,30.88,30.68,30.76
01/13/2016,1700,30.77,30.85,30.70,30.80
01/13/2016,1800,30.81,30.94,30.80,30.87
01/13/2016,1900,30.86,30.90,30.81,30.82
01/13/2016,2000,30.82,30.88,30.74,30.85
01/13/2016,2020,30.85,30.86,30.72,30.76
01/14/2016,300,30.75,30.80,30.71,30.74
01/14/2016,400,30.75,30.81,30.72,30.75
01/14/2016,500,30.75,30.77,30.74,30.75
01/14/2016,600,30.75,30.77,30.73,30.73
01/14/2016,700,30.74,30.77,30.66,30.67
01/14/2016,800,30.67,30.73,30.65,30.73
01/14/2016,900,30.71,30.77,30.71,30.76
01/14/2016,1000,30.75,30.83,30.75,30.78
01/14/2016,1100,30.79,30.79,30.71,30.71
01/14/2016,1200,30.71,30.73,30.68,30.70
01/14/2016,1300,30.70,30.71,30.67,30.69
01/14/2016,1400,30.69,30.71,30.67,30.67
01/14/2016,1500,30.67,30.78,30.61,30.78
01/14/2016,1600,30.76,30.88,30.71,30.79
01/14/2016,1700,30.79,31.08,30.75,31.00
01/14/2016,1800,30.99,31.06,30.91,31.03
01/14/2016,1900,31.03,31.11,31.00,31.09
01/14/2016,2000,31.08,31.21,31.05,31.07
01/14/2016,2020,31.08,31.09,30.93,31.03
01/15/2016,300,31.00,31.01,30.86,30.93
01/15/2016,400,30.93,30.94,30.89,30.92
01/15/2016,500,30.92,30.96,30.90,30.96
01/15/2016,600,30.96,30.98,30.96,30.97
01/15/2016,700,30.97,30.99,30.96,30.99
01/15/2016,800,30.98,31.01,30.95,30.96
01/15/2016,900,30.96,31.06,30.95,31.02
01/15/2016,1000,31.02,31.02,30.86,30.88
01/15/2016,1100,30.87,30.90,30.81,30.83
01/15/2016,1200,30.83,30.92,30.79,30.81
01/15/2016,1300,30.81,30.83,30.76,30.76
01/15/2016,1400,30.77,30.78,30.71,30.75
01/15/2016,1500,30.76,30.78,30.68,30.71
01/15/2016,1600,30.71,30.80,30.63,30.71
01/15/2016,1700,30.72,30.88,30.69,30.81
01/15/2016,1800,30.80,31.06,30.75,31.03
01/15/2016,1900,31.03,31.11,30.81,30.84
01/15/2016,2000,30.84,30.91,30.84,30.87
01/15/2016,2020,30.87,30.90,30.81,30.90
01/19/2016,300,30.81,31.07,30.80,30.96
01/19/2016,400,30.96,31.02,30.96,30.97
01/19/2016,500,30.96,30.99,30.95,30.99
01/19/2016,600,30.98,31.05,30.96,31.02
01/19/2016,700,31.01,31.04,31.00,31.04
01/19/2016,800,31.04,31.13,31.04,31.11
01/19/2016,900,31.11,31.14,31.10,31.10
01/19/2016,1000,31.11,31.14,31.11,31.12
01/19/2016,1100,31.12,31.25,31.11,31.23
01/19/2016,1200,31.23,31.23,31.17,31.20
01/19/2016,1300,31.20,31.24,31.18,31.21
01/19/2016,1400,31.20,31.22,31.13,31.17
01/19/2016,1500,31.18,31.21,31.16,31.17
01/19/2016,1600,31.21,31.21,31.03,31.10
01/19/2016,1700,31.09,31.41,31.06,31.20
01/19/2016,1800,31.20,31.41,31.18,31.33
01/19/2016,1900,31.34,31.38,31.26,31.28
01/19/2016,2000,31.28,31.35,31.16,31.16
01/19/2016,2020,31.16,31.30,31.16,31.17
01/20/2016,300,31.13,31.20,31.07,31.11
01/20/2016,400,31.11,31.17,31.10,31.14
01/20/2016,500,31.13,31.14,31.07,31.08
01/20/2016,600,31.08,31.13,31.08,31.11
01/20/2016,700,31.12,31.12,31.06,31.09
01/20/2016,800,31.09,31.18,31.08,31.15
01/20/2016,900,31.15,31.15,31.06,31.07
01/20/2016,1000,31.06,31.06,30.92,30.93
01/20/2016,1100,30.93,31.04,30.92,31.02
01/20/2016,1200,31.01,31.06,30.98,31.03
01/20/2016,1300,31.04,31.08,31.01,31.02
01/20/2016,1400,31.01,31.07,30.97,31.02
01/20/2016,1500,31.02,31.08,31.01,31.03
01/20/2016,1600,31.05,31.14,30.82,30.88
01/20/2016,1700,30.88,30.99,30.77,30.77
01/20/2016,1800,30.77,30.96,30.76,30.81
01/20/2016,1900,30.80,30.86,30.76,30.82
01/20/2016,2000,30.81,30.99,30.80,30.95
01/20/2016,2020,30.96,31.06,30.91,31.00
01/21/2016,300,31.07,31.10,31.00,31.09
01/21/2016,400,31.09,31.11,31.05,31.11
01/21/2016,500,31.12,31.12,30.91,30.91
01/21/2016,600,30.91,30.93,30.86,30.86
01/21/2016,700,30.86,30.90,30.86,30.88
01/21/2016,800,30.87,30.88,30.81,30.84
01/21/2016,900,30.85,30.89,30.79,30.83
01/21/2016,1000,30.83,30.85,30.75,30.76
01/21/2016,1100,30.77,30.84,30.76,30.81
01/21/2016,1200,30.81,30.85,30.81,30.82
01/21/2016,1300,30.82,30.84,30.80,30.81
01/21/2016,1400,30.82,30.88,30.82,30.86
01/21/2016,1500,30.86,30.93,30.84,30.90
01/21/2016,1600,30.93,30.98,30.87,30.93
01/21/2016,1700,30.95,31.25,30.92,31.11
01/21/2016,1800,31.12,31.47,31.11,31.37
01/21/2016,1900,31.38,31.41,31.03,31.10
01/21/2016,2000,31.11,31.20,31.07,31.16
01/21/2016,2020,31.17,31.27,31.09,31.09
01/22/2016,300,31.15,31.28,31.12,31.22
01/22/2016,400,31.23,31.27,31.20,31.22
01/22/2016,500,31.21,31.22,31.16,31.19
01/22/2016,600,31.18,31.24,31.18,31.24
01/22/2016,700,31.24,31.36,31.23,31.34
01/22/2016,800,31.36,31.37,31.33,31.36
01/22/2016,900,31.37,31.37,31.28,31.35
01/22/2016,1000,31.35,31.44,31.32,31.44
01/22/2016,1100,31.44,31.57,31.44,31.53
01/22/2016,1200,31.52,31.60,31.48,31.56
01/22/2016,1300,31.56,31.58,31.52,31.55
01/22/2016,1400,31.55,31.59,31.52,31.55
01/22/2016,1500,31.56,31.56,31.48,31.50
01/22/2016,1600,31.52,31.60,31.47,31.57
01/22/2016,1700,31.56,31.81,31.54,31.58
01/22/2016,1800,31.58,31.75,31.53,31.63
01/22/2016,1900,31.64,31.75,31.63,31.68
01/22/2016,2000,31.69,31.72,31.57,31.72
01/22/2016,2020,31.72,31.77,31.66,31.74
01/25/2016,300,31.76,31.78,31.64,31.64
01/25/2016,400,31.63,31.73,31.60,31.67
01/25/2016,500,31.67,31.69,31.67,31.68
01/25/2016,600,31.68,31.69,31.67,31.69
01/25/2016,700,31.68,31.72,31.66,31.72
01/25/2016,800,31.73,31.80,31.72,31.75
01/25/2016,900,31.73,31.73,31.66,31.67
01/25/2016,1000,31.68,31.68,31.43,31.44
01/25/2016,1100,31.44,31.52,31.43,31.49
01/25/2016,1200,31.49,31.57,31.47,31.48
01/25/2016,1300,31.47,31.50,31.45,31.49
01/25/2016,1400,31.49,31.52,31.47,31.50
01/25/2016,1500,31.51,31.59,31.48,31.58
01/25/2016,1600,31.59,31.64,31.51,31.61
01/25/2016,1700,31.62,31.78,31.41,31.41
01/25/2016,1800,31.41,31.47,31.35,31.38
01/25/2016,1900,31.38,31.62,31.31,31.49
01/25/2016,2000,31.49,31.67,31.47,31.48
01/25/2016,2020,31.48,31.69,31.44,31.61
01/26/2016,300,31.58,31.71,31.57,31.64
01/26/2016,400,31.63,31.70,31.63,31.66
01/26/2016,500,31.67,31.72,31.67,31.69
01/26/2016,600,31.69,31.70,31.66,31.67
01/26/2016,700,31.66,31.67,31.59,31.61
01/26/2016,800,31.60,31.61,31.53,31.60
01/26/2016,900,31.61,31.61,31.45,31.47
01/26/2016,1000,31.48,31.48,31.42,31.46
01/26/2016,1100,31.47,31.53,31.43,31.53
01/26/2016,1200,31.54,31.71,31.54,31.68
01/26/2016,1300,31.68,31.70,31.59,31.69
01/26/2016,1400,31.68,31.89,31.66,31.67
01/26/2016,1500,31.69,31.84,31.65,31.80
01/26/2016,1600,31.78,31.84,31.66,31.70
01/26/2016,1700,31.69,31.86,31.62,31.83
01/26/2016,1800,31.82,31.98,31.80,31.97
01/26/2016,1900,31.97,32.03,31.93,31.98
01/26/2016,2000,31.99,32.04,31.91,32.01
01/26/2016,2020,32.01,32.06,31.90,31.93
01/27/2016,300,31.88,31.94,31.86,31.89
01/27/2016,400,31.90,31.90,31.80,31.81
01/27/2016,500,31.81,31.85,31.78,31.81
01/27/2016,600,31.81,31.90,31.81,31.89
01/27/2016,700,31.88,31.93,31.88,31.92
01/27/2016,800,31.91,31.95,31.86,31.94
01/27/2016,900,31.94,31.98,31.90,31.90
01/27/2016,1000,31.90,32.08,31.88,32.03
01/27/2016,1100,32.02,32.14,32.02,32.03
01/27/2016,1200,32.02,32.04,31.99,31.99
01/27/2016,1300,31.99,32.01,31.95,31.97
01/27/2016,1400,31.97,32.02,31.96,31.99
01/27/2016,1500,31.99,32.11,31.97,32.10
01/27/2016,1600,32.11,32.17,32.01,32.06
01/27/2016,1700,32.05,32.30,32.01,32.25
01/27/2016,1800,32.25,32.27,32.09,32.18
01/27/2016,1900,32.18,32.26,32.09,32.14
01/27/2016,2000,32.14,32.26,32.13,32.18
01/27/2016,2020,32.18,32.24,32.01,32.10
01/28/2016,300,32.09,32.12,32.02,32.09
01/28/2016,400,32.08,32.09,32.05,32.07
01/28/2016,500,32.05,32.09,32.02,32.02
01/28/2016,600,32.03,32.05,32.01,32.04
01/28/2016,700,32.04,32.04,32.00,32.00
01/28/2016,800,32.00,32.05,32.00,32.03
01/28/2016,900,32.02,32.04,31.95,31.97
01/28/2016,1000,31.96,32.11,31.95,32.10
01/28/2016,1100,32.09,32.20,32.04,32.15
01/28/2016,1200,32.15,32.22,32.13,32.14
01/28/2016,1300,32.14,32.14,31.96,32.03
01/28/2016,1400,32.03,32.04,31.92,32.03
01/28/2016,1500,32.02,32.22,32.01,32.17
01/28/2016,1600,32.26,32.45,32.18,32.24
01/28/2016,1700,32.23,32.34,31.84,31.97
01/28/2016,1800,31.96,32.12,31.91,31.93
01/28/2016,1900,31.92,32.02,31.74,31.95
01/28/2016,2000,31.94,32.01,31.89,31.93
01/28/2016,2020,31.93,31.99,31.84,31.94
01/29/2016,300,31.92,31.99,31.91,31.92
01/29/2016,400,31.92,31.95,31.91,31.92
01/29/2016,500,31.91,31.92,31.87,31.88
01/29/2016,600,31.89,31.99,31.87,31.92
01/29/2016,700,31.91,31.95,31.90,31.94
01/29/2016,800,31.94,31.98,31.86,31.90
01/29/2016,900,31.91,31.96,31.89,31.94
01/29/2016,1000,31.93,31.97,31.91,31.91
01/29/2016,1100,31.92,31.93,31.87,31.88
01/29/2016,1200,31.90,31.93,31.76,31.79
01/29/2016,1300,31.79,31.83,31.75,31.83
01/29/2016,1400,31.82,31.91,31.82,31.84
01/29/2016,1500,31.85,31.91,31.77,31.88
01/29/2016,1600,31.84,31.96,31.77,31.82
01/29/2016,1700,31.82,31.99,31.79,31.85
01/29/2016,1800,31.85,31.86,31.68,31.77
01/29/2016,1900,31.77,31.86,31.68,31.86
01/29/2016,2000,31.86,32.01,31.79,31.97
01/29/2016,2020,31.97,32.13,31.95,32.13
02/01/2016,300,32.11,32.11,32.00,32.04
02/01/2016,400,32.04,32.04,32.01,32.01
02/01/2016,500,32.01,32.06,32.01,32.03
02/01/2016,600,32.03,32.04,32.02,32.03
02/01/2016,700,32.03,32.06,32.02,32.02
02/01/2016,800,32.01,32.02,31.96,32.02
02/01/2016,900,32.02,32.03,32.00,32.02
02/01/2016,1000,32.00,32.08,31.97,32.08
02/01/2016,1100,32.08,32.19,32.02,32.10
02/01/2016,1200,32.09,32.14,32.08,32.09
02/01/2016,1300,32.10,32.13,32.06,32.06
02/01/2016,1400,32.07,32.10,32.02,32.02
02/01/2016,1500,32.04,32.05,31.97,31.99
02/01/2016,1600,32.01,32.03,31.77,31.85
02/01/2016,1700,31.84,32.08,31.83,31.99
02/01/2016,1800,32.00,32.07,31.94,32.04
02/01/2016,1900,32.03,32.03,31.84,31.94
02/01/2016,2000,31.93,31.99,31.92,31.97
02/01/2016,2020,31.98,32.03,31.92,31.95
02/02/2016,300,31.97,32.01,31.93,31.95
02/02/2016,400,31.95,31.98,31.93,31.97
02/02/2016,500,31.96,32.08,31.95,32.08
02/02/2016,600,32.08,32.13,32.07,32.11
02/02/2016,700,32.10,32.11,32.06,32.10
02/02/2016,800,32.10,32.14,32.08,32.11
02/02/2016,900,32.12,32.38,32.12,32.33
02/02/2016,1000,32.33,32.37,32.25,32.35
02/02/2016,1100,32.35,32.40,32.28,32.28
02/02/2016,1200,32.28,32.30,32.24,32.29
02/02/2016,1300,32.28,32.31,32.26,32.26
02/02/2016,1400,32.25,32.25,32.18,32.22
02/02/2016,1500,32.22,32.27,32.20,32.22
02/02/2016,1600,32.18,32.18,31.97,32.11
02/02/2016,1700,32.11,32.33,32.08,32.24
02/02/2016,1800,32.24,32.31,32.13,32.18
02/02/2016,1900,32.18,32.21,32.02,32.04
02/02/2016,2000,32.04,32.10,32.01,32.05
02/02/2016,2020,32.04,32.06,31.98,31.99
02/03/2016,300,31.96,31.99,31.91,31.93
02/03/2016,400,31.94,32.03,31.94,32.03
02/03/2016,500,32.03,32.07,31.99,32.04
02/03/2016,600,32.03,32.05,32.02,32.05
02/03/2016,700,32.04,32.04,32.00,32.02
02/03/2016,800,32.02,32.03,32.00,32.02
02/03/2016,900,32.03,32.10,32.03,32.09
02/03/2016,1000,32.09,32.19,32.08,32.18
02/03/2016,1100,32.18,32.20,32.16,32.18
02/03/2016,1200,32.18,32.21,32.18,32.20
02/03/2016,1300,32.20,32.27,32.19,32.26
02/03/2016,1400,32.26,32.28,32.20,32.20
02/03/2016,1500,32.20,32.21,32.11,32.14
02/03/2016,1600,32.15,32.34,32.13,32.32
02/03/2016,1700,32.31,32.34,32.07,32.21
02/03/2016,1800,32.21,32.27,32.09,32.19
02/03/2016,1900,32.19,32.20,32.13,32.14
02/03/2016,2000,32.14,32.18,32.04,32.05
02/03/2016,2020,32.05,32.22,32.05,32.19
02/04/2016,300,32.12,32.31,32.11,32.29
02/04/2016,400,32.29,32.30,32.21,32.22
02/04/2016,500,32.22,32.22,32.18,32.21
02/04/2016,600,32.22,32.26,32.22,32.25
02/04/2016,700,32.25,32.27,32.24,32.27
02/04/2016,800,32.27,32.30,32.24,32.30
02/04/2016,900,32.30,32.49,32.29,32.40
02/04/2016,1000,32.39,32.48,32.39,32.45
02/04/2016,1100,32.44,32.44,32.31,32.38
02/04/2016,1200,32.38,32.39,32.33,32.33
02/04/2016,1300,32.33,32.34,32.30,32.32
02/04/2016,1400,32.31,32.32,32.25,32.25
02/04/2016,1500,32.24,32.28,32.20,32.28
02/04/2016,1600,32.42,32.49,32.27,32.40
02/04/2016,1700,32.41,32.66,32.31,32.54
02/04/2016,1800,32.55,32.55,32.28,32.31
02/04/2016,1900,32.30,32.48,32.29,32.37
02/04/2016,2000,32.38,32.49,32.36,32.46
02/04/2016,2020,32.46,32.56,32.42,32.56
02/05/2016,300,32.55,32.59,32.52,32.59
02/05/2016,400,32.59,32.59,32.55,32.59
02/05/2016,500,32.59,32.67,32.57,32.63
02/05/2016,600,32.63,32.63,32.61,32.61
02/05/2016,700,32.60,32.62,32.58,32.61
02/05/2016,800,32.60,32.61,32.56,32.58
02/05/2016,900,32.58,32.65,32.56,32.62
02/05/2016,1000,32.62,32.65,32.59,32.64
02/05/2016,1100,32.65,32.81,32.64,32.70
02/05/2016,1200,32.70,32.76,32.66,32.67
02/05/2016,1300,32.68,32.69,32.61,32.67
02/05/2016,1400,32.67,32.75,32.67,32.69
02/05/2016,1500,32.70,32.77,32.65,32.66
02/05/2016,1600,32.61,32.91,32.57,32.83
02/05/2016,1700,32.83,32.91,32.74,32.75
02/05/2016,1800,32.76,32.79,32.62,32.64
02/05/2016,1900,32.64,32.69,32.58,32.66
02/05/2016,2000,32.66,32.73,32.63,32.73
02/05/2016,2020,32.73,32.73,32.42,32.49
02/08/2016,300,32.50,32.51,32.46,32.48
02/08/2016,400,32.48,32.51,32.48,32.50
02/08/2016,500,32.51,32.51,32.48,32.48
02/08/2016,600,32.49,32.51,32.48,32.50
02/08/2016,700,32.51,32.51,32.47,32.48
02/08/2016,800,32.48,32.48,32.46,32.46
02/08/2016,900,32.45,32.46,32.44,32.45
02/08/2016,1000,32.45,32.45,32.35,32.39
02/08/2016,1100,32.39,32.39,32.27,32.28
02/08/2016,1200,32.27,32.32,32.27,32.28
02/08/2016,1300,32.28,32.29,32.23,32.24
02/08/2016,1400,32.24,32.25,32.21,32.22
02/08/2016,1500,32.21,32.29,32.21,32.25
02/08/2016,1600,32.24,32.32,32.06,32.14
02/08/2016,1700,32.13,32.20,31.98,32.03
02/08/2016,1800,32.03,32.03,31.86,31.87
02/08/2016,1900,31.86,31.95,31.85,31.90
02/08/2016,2000,31.89,31.93,31.85,31.89
02/08/2016,2020,31.89,32.02,31.86,31.99
02/09/2016,300,31.96,31.96,31.90,31.96
02/09/2016,400,31.95,31.98,31.91,31.97
02/09/2016,500,31.98,31.99,31.96,31.97
02/09/2016,600,31.98,32.00,31.98,31.99
02/09/2016,700,31.99,32.04,31.99,32.03
02/09/2016,800,32.03,32.04,32.00,32.02
02/09/2016,900,32.03,32.04,32.00,32.01
02/09/2016,1000,32.02,32.04,31.98,32.01
02/09/2016,1100,32.00,32.03,31.96,31.99
02/09/2016,1200,31.98,32.01,31.88,31.89
02/09/2016,1300,31.89,31.89,31.87,31.88
02/09/2016,1400,31.88,31.90,31.83,31.83
02/09/2016,1500,31.83,31.83,31.78,31.81
02/09/2016,1600,31.80,31.84,31.69,31.81
02/09/2016,1700,31.81,31.98,31.81,31.94
02/09/2016,1800,31.93,32.06,31.93,32.06
02/09/2016,1900,32.06,32.13,31.94,31.98
02/09/2016,2000,31.99,32.01,31.83,31.93
02/09/2016,2020,31.94,31.97,31.88,31.90
02/10/2016,300,31.86,31.89,31.85,31.86
02/10/2016,400,31.86,31.87,31.85,31.87
02/10/2016,500,31.87,31.98,31.87,31.94
02/10/2016,600,31.94,32.01,31.93,32.00
02/10/2016,700,32.01,32.03,32.00,32.02
02/10/2016,800,32.04,32.07,32.04,32.05
02/10/2016,900,32.04,32.18,31.97,32.17
02/10/2016,1000,32.17,32.18,32.06,32.10
02/10/2016,1100,32.10,32.14,32.10,32.11
02/10/2016,1200,32.11,32.15,32.05,32.14
02/10/2016,1300,32.14,32.16,32.09,32.11
02/10/2016,1400,32.11,32.17,32.10,32.11
02/10/2016,1500,32.11,32.15,32.08,32.13
02/10/2016,1600,32.11,32.15,31.95,31.95
02/10/2016,1700,31.96,32.28,31.94,32.13
02/10/2016,1800,32.12,32.22,32.04,32.18
02/10/2016,1900,32.19,32.28,32.14,32.19
02/10/2016,2000,32.19,32.25,32.16,32.20
02/10/2016,2020,32.20,32.27,32.19,32.25
02/11/2016,300,32.22,32.27,32.21,32.23
02/11/2016,400,32.22,32.24,32.21,32.24
02/11/2016,500,32.23,32.23,32.22,32.23
02/11/2016,600,32.23,32.25,32.22,32.25
02/11/2016,700,32.25,32.26,32.23,32.24
02/11/2016,800,32.25,32.26,32.23,32.26
02/11/2016,900,32.25,32.42,32.22,32.39
02/11/2016,1000,32.40,32.41,32.20,32.35
02/11/2016,1100,32.34,32.34,32.25,32.31
02/11/2016,1200,32.31,32.39,32.30,32.37
02/11/2016,1300,32.37,32.37,32.29,32.33
02/11/2016,1400,32.33,32.41,32.33,32.35
02/11/2016,1500,32.35,32.37,32.26,32.33
02/11/2016,1600,32.41,32.67,32.33,32.66
02/11/2016,1700,32.67,32.79,32.59,32.75
02/11/2016,1800,32.75,32.87,32.60,32.74
02/11/2016,1900,32.75,32.87,32.61,32.63
02/11/2016,2000,32.63,32.74,32.58,32.66
02/11/2016,2020,32.65,32.83,32.63,32.76
02/12/2016,300,32.75,32.97,32.74,32.95
02/12/2016,400,32.96,32.97,32.92,32.96
02/12/2016,500,32.97,33.00,32.94,32.98
02/12/2016,600,32.98,32.98,32.91,32.92
02/12/2016,700,32.92,32.95,32.92,32.92
02/12/2016,800,32.92,32.93,32.91,32.92
02/12/2016,900,32.93,32.96,32.90,32.94
02/12/2016,1000,32.94,33.04,32.93,33.01
02/12/2016,1100,33.00,33.04,32.95,32.99
02/12/2016,1200,33.00,33.01,32.96,32.97
02/12/2016,1300,32.98,33.04,32.98,33.00
02/12/2016,1400,33.00,33.02,32.91,32.91
02/12/2016,1500,32.91,33.02,32.89,32.98
02/12/2016,1600,32.98,33.12,32.88,32.94
02/12/2016,1700,32.93,33.19,32.90,33.10
02/12/2016,1800,33.09,33.13,32.97,32.98
02/12/2016,1900,32.99,33.09,32.99,33.01
02/12/2016,2000,33.00,33.13,32.99,33.07
02/12/2016,2020,33.06,33.09,32.98,33.07
02/16/2016,300,33.12,33.37,33.12,33.35
02/16/2016,400,33.36,33.41,33.32,33.33
02/16/2016,500,33.32,33.36,33.28,33.32
02/16/2016,600,33.32,33.35,33.31,33.31
02/16/2016,700,33.31,33.37,33.26,33.26
02/16/2016,800,33.26,33.28,33.15,33.27
02/16/2016,900,33.26,33.31,33.19,33.21
02/16/2016,1000,33.20,33.22,32.98,33.02
02/16/2016,1100,33.00,33.04,32.94,32.94
02/16/2016,1200,32.95,32.95,32.84,32.94
02/16/2016,1300,32.95,33.01,32.93,33.00
02/16/2016,1400,33.01,33.01,32.95,32.95
02/16/2016,1500,32.96,33.01,32.71,32.79
02/16/2016,1600,32.82,32.90,32.76,32.83
02/16/2016,1700,32.82,32.83,32.52,32.64
02/16/2016,1800,32.65,32.66,32.52,32.59
02/16/2016,1900,32.59,32.88,32.55,32.87
02/16/2016,2000,32.86,32.90,32.76,32.83
02/16/2016,2020,32.84,32.88,32.81,32.83
02/17/2016,300,32.83,32.86,32.73,32.85
02/17/2016,400,32.84,32.85,32.78,32.82
02/17/2016,500,32.81,32.82,32.74,32.75
02/17/2016,600,32.75,32.77,32.74,32.75
02/17/2016,700,32.75,32.76,32.69,32.70
02/17/2016,800,32.72,32.73,32.68,32.71
02/17/2016,900,32.71,32.78,32.67,32.77
02/17/2016,1000,32.77,32.81,32.76,32.80
02/17/2016,1100,32.80,32.85,32.77,32.84
02/17/2016,1200,32.83,32.93,32.83,32.85
02/17/2016,1300,32.85,32.93,32.84,32.89
02/17/2016,1400,32.88,32.97,32.86,32.97
02/17/2016,1500,32.96,32.96,32.89,32.94
02/17/2016,1600,32.94,33.09,32.82,33.00
02/17/2016,1700,33.01,33.15,32.99,33.13
02/17/2016,1800,33.12,33.18,33.03,33.12
02/17/2016,1900,33.12,33.16,33.06,33.14
02/17/2016,2000,33.14,33.22,33.09,33.21
02/17/2016,2020,33.22,33.24,33.13,33.14
02/18/2016,300,33.14,33.19,33.10,33.15
02/18/2016,400,33.16,33.17,33.07,33.09
02/18/2016,500,33.08,33.16,33.06,33.11
02/18/2016,600,33.12,33.14,33.09,33.09
02/18/2016,700,33.12,33.12,33.02,33.04
02/18/2016,800,33.03,33.05,32.96,32.97
02/18/2016,900,32.97,33.05,32.97,33.03
02/18/2016,1000,33.04,33.21,33.00,33.07
02/18/2016,1100,33.06,33.12,33.05,33.12
02/18/2016,1200,33.13,33.15,33.09,33.11
02/18/2016,1300,33.13,33.21,33.11,33.17
02/18/2016,1400,33.17,33.20,33.11,33.15
02/18/2016,1500,33.14,33.21,33.10,33.16
02/18/2016,1600,33.16,33.22,33.08,33.18
02/18/2016,1700,33.17,33.24,33.11,33.17
02/18/2016,1800,33.17,33.17,33.03,33.12
02/18/2016,1900,33.12,33.14,33.05,33.10
02/18/2016,2000,33.08,33.12,33.08,33.10
02/18/2016,2020,33.10,33.11,33.01,33.03
02/19/2016,300,33.05,33.05,32.94,32.94
02/19/2016,400,32.95,33.05,32.95,32.99
02/19/2016,500,33.00,33.04,33.00,33.04
02/19/2016,600,33.04,33.08,33.03,33.07
02/19/2016,700,33.06,33.10,33.06,33.08
02/19/2016,800,33.09,33.09,33.03,33.08
02/19/2016,900,33.09,33.15,33.09,33.11
02/19/2016,1000,33.11,33.13,33.05,33.07
02/19/2016,1100,33.07,33.07,32.75,32.81
02/19/2016,1200,32.80,32.80,32.68,32.71
02/19/2016,1300,32.71,32.79,32.67,32.69
02/19/2016,1400,32.69,32.73,32.67,32.72
02/19/2016,1500,32.73,32.81,32.68,32.74
02/19/2016,1600,32.71,32.80,32.64,32.67
02/19/2016,1700,32.66,32.75,32.62,32.73
02/19/2016,1800,32.73,32.74,32.70,32.70
02/19/2016,1900,32.71,32.72,32.63,32.65
02/19/2016,2000,32.65,32.68,32.55,32.57
02/19/2016,2020,32.56,32.69,32.53,32.60
02/22/2016,300,32.66,32.81,32.63,32.73
02/22/2016,400,32.71,32.73,32.69,32.71
02/22/2016,500,32.71,32.74,32.69,32.73
02/22/2016,600,32.73,32.77,32.73,32.75
02/22/2016,700,32.73,32.78,32.72,32.76
02/22/2016,800,32.77,32.88,32.77,32.85
02/22/2016,900,32.85,32.87,32.81,32.82
02/22/2016,1000,32.82,32.82,32.67,32.70
02/22/2016,1100,32.70,32.75,32.66,32.71
02/22/2016,1200,32.73,32.75,32.71,32.74
02/22/2016,1300,32.74,32.75,32.73,32.75
02/22/2016,1400,32.75,32.77,32.71,32.75
02/22/2016,1500,32.72,32.75,32.66,32.71
02/22/2016,1600,32.74,32.83,32.71,32.72
02/22/2016,1700,32.72,32.75,32.51,32.72
02/22/2016,1800,32.71,32.74,32.64,32.66
02/22/2016,1900,32.65,32.71,32.55,32.71
02/22/2016,2000,32.70,32.75,32.68,32.70
02/22/2016,2020,32.70,32.74,32.65,32.70
02/23/2016,300,32.70,32.74,32.65,32.65
02/23/2016,400,32.65,32.65,32.61,32.61
02/23/2016,500,32.61,32.64,32.59,32.60
02/23/2016,600,32.59,32.61,32.59,32.60
02/23/2016,700,32.61,32.62,32.61,32.62
02/23/2016,800,32.62,32.62,32.60,32.60
02/23/2016,900,32.60,32.60,32.57,32.58
02/23/2016,1000,32.58,32.60,32.53,32.56
02/23/2016,1100,32.56,32.57,32.41,32.43
02/23/2016,1200,32.45,32.48,32.42,32.42
02/23/2016,1300,32.46,32.50,32.41,32.45
02/23/2016,1400,32.46,32.49,32.44,32.49
02/23/2016,1500,32.51,32.51,32.44,32.49
02/23/2016,1600,32.50,32.50,32.23,32.29
02/23/2016,1700,32.29,32.29,32.06,32.12
02/23/2016,1800,32.11,32.16,32.06,32.08
02/23/2016,1900,32.07,32.08,32.06,32.07
02/23/2016,2000,32.07,32.07,31.96,31.97
02/23/2016,2020,31.96,32.05,31.92,31.95
02/24/2016,300,32.00,32.07,31.97,32.06
02/24/2016,400,32.01,32.02,31.95,31.96
02/24/2016,500,31.96,31.96,31.92,31.93
02/24/2016,600,31.95,31.98,31.95,31.98
02/24/2016,700,31.98,32.03,31.97,31.98
02/24/2016,800,31.98,32.05,31.96,32.02
02/24/2016,900,32.02,32.04,31.97,31.98
02/24/2016,1000,31.97,31.98,31.93,31.98
02/24/2016,1100,31.95,31.96,31.86,31.92
02/24/2016,1200,31.91,31.91,31.89,31.89
02/24/2016,1300,31.90,31.90,31.86,31.86
02/24/2016,1400,31.86,31.86,31.66,31.73
02/24/2016,1500,31.73,31.82,31.73,31.76
02/24/2016,1600,31.77,31.86,31.71,31.85
02/24/2016,1700,31.85,32.00,31.74,31.88
02/24/2016,1800,31.87,31.98,31.77,31.97
02/24/2016,1900,31.98,32.13,31.93,32.09
02/24/2016,2000,32.09,32.14,32.06,32.10
02/24/2016,2020,32.11,32.20,32.09,32.19
02/25/2016,300,32.16,32.23,32.09,32.11
02/25/2016,400,32.11,32.12,32.08,32.12
02/25/2016,500,32.12,32.12,32.06,32.07
02/25/2016,600,32.07,32.13,32.07,32.12
02/25/2016,700,32.13,32.16,32.12,32.16
02/25/2016,800,32.16,32.18,32.12,32.14
02/25/2016,900,32.14,32.30,32.13,32.29
02/25/2016,1000,32.29,32.35,32.27,32.30
02/25/2016,1100,32.30,32.31,32.19,32.22
02/25/2016,1200,32.23,32.28,32.20,32.24
02/25/2016,1300,32.24,32.26,32.21,32.26
02/25/2016,1400,32.24,32.27,32.23,32.23
02/25/2016,1500,32.22,32.26,32.19,32.22
02/25/2016,1600,32.22,32.24,32.00,32.04
02/25/2016,1700,32.04,32.04,31.81,31.85
02/25/2016,1800,31.85,31.91,31.83,31.86
02/25/2016,1900,31.86,31.94,31.85,31.89
02/25/2016,2000,31.89,31.93,31.86,31.92
02/25/2016,2020,31.92,31.94,31.84,31.89
02/26/2016,300,31.91,32.03,31.90,32.01
02/26/2016,400,32.00,32.04,31.96,32.02
02/26/2016,500,32.03,32.03,31.98,32.03
02/26/2016,600,32.02,32.04,32.02,32.03
02/26/2016,700,32.02,32.03,32.00,32.01
02/26/2016,800,32.02,32.05,31.97,32.04
02/26/2016,900,32.04,32.08,32.01,32.05
02/26/2016,1000,32.05,32.06,31.92,31.92
02/26/2016,1100,31.92,32.01,31.91,32.01
02/26/2016,1200,32.01,32.14,32.00,32.10
02/26/2016,1300,32.10,32.10,32.00,32.01
02/26/2016,1400,32.02,32.09,32.00,32.05
02/26/2016,1500,32.05,32.08,32.02,32.03
02/26/2016,1600,32.05,32.28,32.05,32.16
02/26/2016,1700,32.15,32.40,32.06,32.33
02/26/2016,1800,32.33,32.34,32.12,32.18
02/26/2016,1900,32.18,32.18,32.09,32.11
02/26/2016,2000,32.11,32.17,32.09,32.13
02/26/2016,2020,32.11,32.23,32.04,32.17
02/29/2016,300,32.17,32.19,31.98,32.04
02/29/2016,400,32.03,32.13,32.01,32.13
02/29/2016,500,32.14,32.27,32.14,32.24
02/29/2016,600,32.23,32.24,32.22,32.24
02/29/2016,700,32.23,32.25,32.20,32.21
02/29/2016,800,32.23,32.25,32.15,32.15
02/29/2016,900,32.15,32.21,32.14,32.18
02/29/2016,1000,32.18,32.18,32.11,32.11
02/29/2016,1100,32.11,32.22,32.09,32.20
02/29/2016,1200,32.20,32.21,32.15,32.15
02/29/2016,1300,32.15,32.19,32.13,32.13
02/29/2016,1400,32.12,32.16,32.11,32.14
02/29/2016,1500,32.15,32.15,32.06,32.06
02/29/2016,1600,32.04,32.31,32.02,32.21
02/29/2016,1700,32.21,32.21,31.99,32.12
02/29/2016,1800,32.13,32.13,31.75,31.80
02/29/2016,1900,31.80,31.87,31.78,31.84
02/29/2016,2000,31.83,31.86,31.79,31.80
02/29/2016,2020,31.80,31.84,31.79,31.83
03/01/2016,300,31.88,31.92,31.83,31.89
03/01/2016,400,31.88,31.91,31.85,31.89
03/01/2016,500,31.89,31.90,31.87,31.89
03/01/2016,600,31.89,31.90,31.86,31.90
03/01/2016,700,31.90,31.92,31.87,31.91
03/01/2016,800,31.92,31.97,31.90,31.95
03/01/2016,900,31.96,31.98,31.90,31.92
03/01/2016,1000,31.92,31.97,31.91,31.95
03/01/2016,1100,31.94,32.02,31.94,32.02
03/01/2016,1200,32.00,32.04,31.98,31.99
03/01/2016,1300,32.00,32.03,31.96,31.96
03/01/2016,1400,31.96,32.00,31.93,31.95
03/01/2016,1500,31.94,32.12,31.94,32.05
03/01/2016,1600,32.03,32.03,31.77,31.81
03/01/2016,1700,31.80,31.90,31.75,31.83
03/01/2016,1800,31.83,31.84,31.05,31.34
03/01/2016,1900,31.33,31.51,31.30,31.40
03/01/2016,2000,31.41,31.44,31.39,31.42
03/01/2016,2020,31.43,31.52,31.43,31.48
03/02/2016,300,31.41,31.52,31.41,31.45
03/02/2016,400,31.44,31.46,31.39,31.46
03/02/2016,500,31.47,31.50,31.37,31.43
03/02/2016,600,31.42,31.43,31.40,31.41
03/02/2016,700,31.41,31.52,31.41,31.51
03/02/2016,800,31.52,31.54,31.34,31.39
03/02/2016,900,31.38,31.39,31.36,31.37
03/02/2016,1000,31.36,31.36,31.19,31.24
03/02/2016,1100,31.23,31.23,31.10,31.12
03/02/2016,1200,31.12,31.19,31.12,31.16
03/02/2016,1300,31.16,31.18,31.14,31.18
03/02/2016,1400,31.19,31.27,31.19,31.20
03/02/2016,1500,31.19,31.21,31.17,31.18
03/02/2016,1600,31.19,31.23,31.12,31.20
03/02/2016,1700,31.19,31.28,31.03,31.28
03/02/2016,1800,31.27,31.35,31.19,31.20
03/02/2016,1900,31.20,31.25,31.13,31.21
03/02/2016,2000,31.21,31.24,31.14,31.19
03/02/2016,2020,31.20,31.35,31.20,31.29
03/03/2016,300,31.30,31.31,31.25,31.27
03/03/2016,400,31.26,31.28,31.19,31.20
03/03/2016,500,31.20,31.20,31.15,31.18
03/03/2016,600,31.18,31.19,31.16,31.19
03/03/2016,700,31.19,31.28,31.18,31.27
03/03/2016,800,31.26,31.33,31.22,31.32
03/03/2016,900,31.33,31.37,31.33,31.34
03/03/2016,1000,31.35,31.55,31.33,31.52
03/03/2016,1100,31.51,31.52,31.43,31.51
03/03/2016,1200,31.52,31.58,31.48,31.58
03/03/2016,1300,31.57,31.58,31.54,31.57
03/03/2016,1400,31.56,31.57,31.54,31.57
03/03/2016,1500,31.57,31.67,31.54,31.55
03/03/2016,1600,31.54,31.61,31.44,31.47
03/03/2016,1700,31.48,31.62,31.47,31.49
03/03/2016,1800,31.49,31.52,31.42,31.46
03/03/2016,1900,31.45,31.57,31.39,31.52
03/03/2016,2000,31.52,31.57,31.48,31.48
03/03/2016,2020,31.49,31.59,31.49,31.59
03/04/2016,300,31.55,31.67,31.54,31.61
03/04/2016,400,31.63,31.69,31.62,31.67
03/04/2016,500,31.67,31.78,31.67,31.74
03/04/2016,600,31.74,31.75,31.71,31.71
03/04/2016,700,31.71,31.76,31.71,31.76
03/04/2016,800,31.75,31.78,31.72,31.75
03/04/2016,900,31.74,31.76,31.72,31.75
03/04/2016,1000,31.76,31.83,31.76,31.81
03/04/2016,1100,31.81,31.87,31.79,31.83
03/04/2016,1200,31.83,31.85,31.76,31.83
03/04/2016,1300,31.84,31.86,31.83,31.83
03/04/2016,1400,31.84,31.86,31.79,31.83
03/04/2016,1500,31.83,31.85,31.71,31.77
03/04/2016,1600,31.83,31.97,31.79,31.83
03/04/2016,1700,31.83,32.32,31.79,32.06
03/04/2016,1800,32.07,32.24,32.02,32.03
03/04/2016,1900,32.03,32.05,31.87,31.94
03/04/2016,2000,31.95,32.05,31.91,31.95
03/04/2016,2020,31.95,31.95,31.80,31.89
03/07/2016,300,31.90,32.14,31.83,32.01
03/07/2016,400,32.01,32.03,31.89,31.93
03/07/2016,500,31.94,32.05,31.94,32.05
03/07/2016,600,32.05,32.08,32.05,32.06
03/07/2016,700,32.06,32.10,32.05,32.06
03/07/2016,800,32.05,32.18,32.05,32.15
03/07/2016,900,32.15,32.17,32.08,32.10
03/07/2016,1000,32.10,32.13,32.08,32.10
03/07/2016,1100,32.11,32.12,32.02,32.10
03/07/2016,1200,32.09,32.09,32.00,32.00
03/07/2016,1300,32.00,32.00,31.97,31.98
03/07/2016,1400,31.98,32.00,31.97,31.99
03/07/2016,1500,31.98,32.10,31.97,31.98
03/07/2016,1600,31.97,32.12,31.96,32.04
03/07/2016,1700,32.04,32.16,32.02,32.11
03/07/2016,1800,32.10,32.20,32.04,32.10
03/07/2016,1900,32.12,32.24,32.09,32.13
03/07/2016,2000,32.13,32.21,32.11,32.19
03/07/2016,2020,32.19,32.22,32.08,32.12
03/08/2016,300,32.14,32.26,32.04,32.07
03/08/2016,400,32.07,32.14,31.97,31.99
03/08/2016,500,31.97,32.10,31.97,32.04
03/08/2016,600,32.05,32.09,32.05,32.07
03/08/2016,700,32.07,32.13,32.07,32.12
03/08/2016,800,32.11,32.11,31.98,31.99
03/08/2016,900,32.00,32.01,31.97,31.98
03/08/2016,1000,31.97,31.99,31.88,31.90
03/08/2016,1100,31.91,31.91,31.83,31.87
03/08/2016,1200,31.88,31.96,31.87,31.91
03/08/2016,1300,31.92,31.94,31.89,31.93
03/08/2016,1400,31.93,32.11,31.93,32.10
03/08/2016,1500,32.10,32.15,32.03,32.12
03/08/2016,1600,32.01,32.09,31.81,31.89
03/08/2016,1700,31.88,31.94,31.81,31.85
03/08/2016,1800,31.84,32.00,31.84,31.91
03/08/2016,1900,31.90,31.98,31.89,31.98
03/08/2016,2000,31.98,32.08,31.89,32.08
03/08/2016,2020,32.08,32.10,32.05,32.07
03/09/2016,300,31.99,32.01,31.91,31.95
03/09/2016,400,31.95,31.99,31.93,31.97
03/09/2016,500,31.97,31.98,31.94,31.96
03/09/2016,600,31.95,32.06,31.95,32.06
03/09/2016,700,32.06,32.08,31.98,32.01
03/09/2016,800,32.04,32.14,32.04,32.13
03/09/2016,900,32.13,32.19,32.11,32.14
03/09/2016,1000,32.14,32.16,32.10,32.13
03/09/2016,1100,32.14,32.23,32.14,32.23
03/09/2016,1200,32.24,32.43,32.23,32.31
03/09/2016,1300,32.30,32.36,32.28,32.33
03/09/2016,1400,32.33,32.33,32.27,32.29
03/09/2016,1500,32.30,32.33,32.21,32.24
03/09/2016,1600,32.24,32.39,32.20,32.31
03/09/2016,1700,32.32,32.74,32.30,32.59
03/09/2016,1800,32.60,32.94,32.58,32.83
03/09/2016,1900,32.84,32.84,32.47,32.63
03/09/2016,2000,32.64,32.66,32.54,32.59
03/09/2016,2020,32.60,32.72,32.56,32.71
03/10/2016,300,32.69,32.73,32.58,32.60
03/10/2016,400,32.60,32.67,32.59,32.63
03/10/2016,500,32.63,32.70,32.54,32.68
03/10/2016,600,32.67,32.68,32.66,32.66
03/10/2016,700,32.66,32.67,32.58,32.60
03/10/2016,800,32.59,32.60,32.52,32.57
03/10/2016,900,32.56,32.56,32.47,32.49
03/10/2016,1000,32.50,32.53,32.47,32.53
03/10/2016,1100,32.53,32.56,32.49,32.52
03/10/2016,1200,32.52,32.54,32.51,32.54
03/10/2016,1300,32.55,32.64,32.55,32.60
03/10/2016,1400,32.59,32.60,32.52,32.55
03/10/2016,1500,32.55,32.59,32.51,32.58
03/10/2016,1600,32.54,32.66,32.52,32.66
03/10/2016,1700,32.66,32.73,32.59,32.59
03/10/2016,1800,32.59,32.65,32.54,32.62
03/10/2016,1900,32.61,32.65,32.58,32.60
03/10/2016,2000,32.60,32.68,32.56,32.63
03/10/2016,2020,32.64,32.65,32.54,32.56
03/11/2016,300,32.56,32.83,32.54,32.80
03/11/2016,400,32.81,33.06,32.81,32.96
03/11/2016,500,32.96,33.15,32.95,33.03
03/11/2016,600,33.03,33.07,32.99,33.01
03/11/2016,700,33.02,33.06,32.93,32.94
03/11/2016,800,32.97,33.06,32.87,32.91
03/11/2016,900,32.90,33.01,32.90,33.01
03/11/2016,1000,33.00,33.02,32.92,32.98
03/11/2016,1100,32.98,33.10,32.92,33.08
03/11/2016,1200,33.08,33.15,33.07,33.10
03/11/2016,1300,33.10,33.12,32.99,32.99
03/11/2016,1400,33.00,33.00,32.92,32.95
03/11/2016,1500,32.95,33.08,32.94,32.97
03/11/2016,1600,32.99,33.07,32.91,33.01
03/11/2016,1700,33.02,33.14,32.95,32.99
03/11/2016,1800,32.99,33.24,32.97,33.08
03/11/2016,1900,33.08,33.12,33.01,33.02
03/11/2016,2000,33.02,33.15,33.02,33.11
03/11/2016,2020,33.12,33.13,32.99,33.02
03/14/2016,300,33.05,33.24,33.02,33.23
03/14/2016,400,33.22,33.26,33.18,33.21
03/14/2016,500,33.22,33.27,33.18,33.26
03/14/2016,600,33.27,33.27,33.12,33.14
03/14/2016,700,33.14,33.14,33.11,33.13
03/14/2016,800,33.13,33.14,33.06,33.07
03/14/2016,900,33.07,33.10,32.98,32.99
03/14/2016,1000,32.99,33.02,32.96,32.98
03/14/2016,1100,32.97,33.05,32.95,32.96
03/14/2016,1200,32.95,32.99,32.89,32.97
03/14/2016,1300,32.97,32.99,32.94,32.98
03/14/2016,1400,32.98,32.98,32.94,32.97
03/14/2016,1500,32.98,32.99,32.92,32.95
03/14/2016,1600,32.96,33.11,32.90,32.97
03/14/2016,1700,32.96,33.42,32.96,33.29
03/14/2016,1800,33.28,33.43,33.26,33.40
03/14/2016,1900,33.41,33.44,33.33,33.40
03/14/2016,2000,33.40,33.49,33.37,33.45
03/14/2016,2020,33.45,33.46,33.35,33.37
03/15/2016,300,33.30,33.40,33.29,33.40
03/15/2016,400,33.41,33.41,33.25,33.29
03/15/2016,500,33.29,33.29,33.19,33.26
03/15/2016,600,33.24,33.26,33.20,33.24
03/15/2016,700,33.24,33.27,33.23,33.24
03/15/2016,800,33.25,33.29,33.24,33.28
03/15/2016,900,33.26,33.27,33.23,33.25
03/15/2016,1000,33.23,33.24,33.15,33.16
03/15/2016,1100,33.16,33.19,33.14,33.16
03/15/2016,1200,33.17,33.26,33.14,33.26
03/15/2016,1300,33.25,33.26,33.25,33.25
03/15/2016,1400,33.26,33.30,33.23,33.24
03/15/2016,1500,33.24,33.26,33.16,33.23
03/15/2016,1600,33.24,33.47,33.19,33.44
03/15/2016,1700,33.44,33.66,33.39,33.51
03/15/2016,1800,33.51,33.67,33.50,33.61
03/15/2016,1900,33.61,33.63,33.28,33.36
03/15/2016,2000,33.36,33.47,33.33,33.43
03/15/2016,2020,33.43,33.47,33.36,33.42
03/16/2016,300,33.41,33.57,33.40,33.53
03/16/2016,400,33.53,33.55,33.36,33.39
03/16/2016,500,33.40,33.40,33.27,33.27
03/16/2016,600,33.28,33.35,33.28,33.35
03/16/2016,700,33.35,33.35,33.27,33.29
03/16/2016,800,33.29,33.32,33.25,33.30
03/16/2016,900,33.27,33.30,33.27,33.28
03/16/2016,1000,33.27,33.28,33.24,33.26
03/16/2016,1100,33.27,33.34,33.26,33.34
03/16/2016,1200,33.34,33.45,33.33,33.42
03/16/2016,1300,33.42,33.43,33.33,33.37
03/16/2016,1400,33.37,33.43,33.37,33.41
03/16/2016,1500,33.40,33.45,33.32,33.32
03/16/2016,1600,33.30,33.48,33.30,33.40
03/16/2016,1700,33.40,33.54,33.39,33.52
03/16/2016,1800,33.52,33.64,33.49,33.55
03/16/2016,1900,33.54,33.69,33.54,33.63
03/16/2016,2000,33.63,33.66,33.58,33.59
03/16/2016,2020,33.59,33.64,33.56,33.59
03/17/2016,300,33.63,33.63,33.59,33.61
03/17/2016,400,33.61,33.63,33.58,33.59
03/17/2016,500,33.59,33.65,33.55,33.63
03/17/2016,600,33.62,33.84,33.62,33.83
03/17/2016,700,33.82,33.83,33.80,33.81
03/17/2016,800,33.80,33.82,33.77,33.79
03/17/2016,900,33.81,34.02,33.81,33.98
03/17/2016,1000,33.98,34.09,33.96,34.06
03/17/2016,1100,34.07,34.18,34.04,34.13
03/17/2016,1200,34.13,34.15,34.07,34.10
03/17/2016,1300,34.11,34.15,34.08,34.11
03/17/2016,1400,34.10,34.11,34.03,34.06
03/17/2016,1500,34.06,34.19,34.05,34.19
03/17/2016,1600,34.16,34.41,34.09,34.25
03/17/2016,1700,34.25,34.49,34.20,34.35
03/17/2016,1800,34.34,34.46,34.26,34.34
03/17/2016,1900,34.34,34.48,34.29,34.33
03/17/2016,2000,34.33,34.41,34.25,34.27
03/17/2016,2020,34.27,34.37,34.27,34.34
03/18/2016,300,34.35,34.47,34.35,34.41
03/18/2016,400,34.42,34.53,34.38,34.44
03/18/2016,500,34.44,34.45,34.35,34.42
03/18/2016,600,34.43,34.47,34.39,34.42
03/18/2016,700,34.42,34.44,34.36,34.41
03/18/2016,800,34.41,34.53,34.41,34.53
03/18/2016,900,34.53,34.64,34.51,34.58
03/18/2016,1000,34.58,34.60,34.52,34.58
03/18/2016,1100,34.58,34.59,34.44,34.45
03/18/2016,1200,34.46,34.49,34.44,34.47
03/18/2016,1300,34.46,34.60,34.46,34.58
03/18/2016,1400,34.59,34.61,34.56,34.58
03/18/2016,1500,34.59,34.59,34.48,34.49
03/18/2016,1600,34.50,34.61,34.32,34.37
03/18/2016,1700,34.36,34.36,34.20,34.21
03/18/2016,1800,34.22,34.29,34.16,34.29
03/18/2016,1900,34.29,34.44,34.28,34.42
03/18/2016,2000,34.41,34.44,34.35,34.35
03/18/2016,2020,34.36,34.38,34.31,34.32
03/21/2016,300,34.21,34.22,34.09,34.13
03/21/2016,400,34.11,34.13,34.03,34.06
03/21/2016,500,34.05,34.23,34.03,34.21
03/21/2016,600,34.23,34.24,34.12,34.16
03/21/2016,700,34.16,34.17,34.13,34.13
03/21/2016,800,34.13,34.15,34.10,34.12
03/21/2016,900,34.11,34.18,34.09,34.17
03/21/2016,1000,34.18,34.29,34.14,34.19
03/21/2016,1100,34.20,34.21,34.14,34.14
03/21/2016,1200,34.14,34.16,34.12,34.16
03/21/2016,1300,34.16,34.22,34.15,34.22
03/21/2016,1400,34.22,34.27,34.22,34.24
03/21/2016,1500,34.24,34.27,34.14,34.15
03/21/2016,1600,34.15,34.29,34.06,34.26
03/21/2016,1700,34.26,34.36,34.24,34.33
03/21/2016,1800,34.33,34.61,34.31,34.52
03/21/2016,1900,34.53,34.57,34.43,34.44
03/21/2016,2000,34.45,34.55,34.40,34.55
03/21/2016,2020,34.55,34.62,34.48,34.56
03/22/2016,300,34.55,34.60,34.45,34.57
03/22/2016,400,34.57,34.57,34.42,34.42
03/22/2016,500,34.42,34.61,34.41,34.61
03/22/2016,600,34.62,34.62,34.51,34.53
03/22/2016,700,34.54,34.58,34.54,34.55
03/22/2016,800,34.56,34.69,34.55,34.63
03/22/2016,900,34.63,34.69,34.58,34.59
03/22/2016,1000,34.59,34.66,34.58,34.61
03/22/2016,1100,34.61,34.61,34.55,34.60
03/22/2016,1200,34.61,34.70,34.61,34.68
03/22/2016,1300,34.68,34.71,34.67,34.69
03/22/2016,1400,34.69,34.71,34.66,34.67
03/22/2016,1500,34.67,34.72,34.67,34.70
03/22/2016,1600,34.64,34.79,34.56,34.75
03/22/2016,1700,34.76,35.12,34.70,34.97
03/22/2016,1800,34.96,34.97,34.75,34.78
03/22/2016,1900,34.79,34.89,34.72,34.85
03/22/2016,2000,34.87,34.97,34.86,34.89
03/22/2016,2020,34.90,34.94,34.82,34.84
03/23/2016,300,34.89,34.91,34.84,34.89
03/23/2016,400,34.90,34.92,34.79,34.81
03/23/2016,500,34.80,34.82,34.74,34.81
03/23/2016,600,34.81,34.85,34.68,34.69
03/23/2016,700,34.71,34.72,34.65,34.72
03/23/2016,800,34.73,34.73,34.67,34.69
03/23/2016,900,34.67,34.72,34.66,34.67
03/23/2016,1000,34.68,34.71,34.68,34.71
03/23/2016,1100,34.71,34.82,34.70,34.79
03/23/2016,1200,34.78,34.85,34.77,34.78
03/23/2016,1300,34.79,34.79,34.58,34.65
03/23/2016,1400,34.65,34.65,34.54,34.60
03/23/2016,1500,34.60,34.64,34.51,34.52
03/23/2016,1600,34.56,34.60,34.39,34.46
03/23/2016,1700,34.45,34.49,34.28,34.38
03/23/2016,1800,34.37,34.42,34.25,34.26
03/23/2016,1900,34.27,34.31,34.22,34.25
03/23/2016,2000,34.24,34.31,34.23,34.28
03/23/2016,2020,34.28,34.34,34.24,34.30
03/24/2016,300,34.30,34.38,34.30,34.37
03/24/2016,400,34.36,34.38,34.30,34.37
03/24/2016,500,34.37,34.38,34.30,34.30
03/24/2016,600,34.30,34.32,34.27,34.29
03/24/2016,700,34.29,34.30,34.28,34.28
03/24/2016,800,34.27,34.31,34.27,34.29
03/24/2016,900,34.28,34.28,34.09,34.09
03/24/2016,1000,34.11,34.11,34.05,34.08
03/24/2016,1100,34.07,34.17,34.06,34.13
03/24/2016,1200,34.13,34.17,34.12,34.14
03/24/2016,1300,34.13,34.13,34.07,34.07
03/24/2016,1400,34.07,34.07,33.96,33.97
03/24/2016,1500,33.98,34.02,33.94,33.95
03/24/2016,1600,33.96,34.06,33.79,33.87
03/24/2016,1700,33.88,34.13,33.77,34.10
03/24/2016,1800,34.11,34.14,33.91,33.98
03/24/2016,1900,33.99,34.02,33.91,33.93
03/24/2016,2000,33.93,34.08,33.89,34.07
03/24/2016,2020,34.07,34.16,34.04,34.10
03/28/2016,300,34.18,34.34,34.18,34.25
03/28/2016,400,34.25,34.44,34.25,34.35
03/28/2016,500,34.35,34.49,34.35,34.40
03/28/2016,600,34.40,34.53,34.40,34.48
03/28/2016,700,34.47,34.48,34.44,34.45
03/28/2016,800,34.45,34.52,34.45,34.52
03/28/2016,900,34.52,34.54,34.43,34.47
03/28/2016,1000,34.48,34.56,34.48,34.55
03/28/2016,1100,34.55,34.57,34.49,34.50
03/28/2016,1200,34.49,34.57,34.48,34.57
03/28/2016,1300,34.57,34.62,34.53,34.55
03/28/2016,1400,34.55,34.56,34.49,34.51
03/28/2016,1500,34.52,34.55,34.50,34.54
03/28/2016,1600,34.56,34.66,34.46,34.64
03/28/2016,1700,34.65,34.72,34.53,34.62
03/28/2016,1800,34.62,34.69,34.60,34.61
03/28/2016,1900,34.61,34.68,34.60,34.60
03/28/2016,2000,34.61,34.62,34.54,34.59
03/28/2016,2020,34.60,34.67,34.54,34.58
03/29/2016,300,34.56,34.58,34.51,34.53
03/29/2016,400,34.53,34.63,34.47,34.49
03/29/2016,500,34.50,34.58,34.47,34.51
03/29/2016,600,34.51,34.54,34.46,34.50
03/29/2016,700,34.50,34.55,34.50,34.55
03/29/2016,800,34.54,34.56,34.50,34.50
03/29/2016,900,34.51,34.54,34.45,34.52
03/29/2016,1000,34.52,34.58,34.49,34.57
03/29/2016,1100,34.56,34.87,34.56,34.80
03/29/2016,1200,34.79,34.91,34.74,34.89
03/29/2016,1300,34.88,34.88,34.84,34.87
03/29/2016,1400,34.87,34.87,34.78,34.78
03/29/2016,1500,34.78,34.88,34.78,34.85
03/29/2016,1600,34.79,34.84,34.65,34.76
03/29/2016,1700,34.75,35.08,34.75,34.99
03/29/2016,1800,34.99,35.01,34.86,34.99
03/29/2016,1900,34.99,35.01,34.90,34.94
03/29/2016,2000,34.95,35.07,34.92,35.07
03/29/2016,2020,35.06,35.07,34.95,34.98
03/30/2016,300,34.99,34.99,34.93,34.96
03/30/2016,400,34.96,34.99,34.91,34.97
03/30/2016,500,34.97,35.01,34.83,34.83
03/30/2016,600,34.84,34.92,34.75,34.88
03/30/2016,700,34.87,34.88,34.85,34.86
03/30/2016,800,34.86,34.86,34.81,34.84
03/30/2016,900,34.84,34.94,34.82,34.91
03/30/2016,1000,34.92,34.98,34.88,34.93
03/30/2016,1100,34.95,35.01,34.92,34.99
03/30/2016,1200,34.99,35.01,34.92,34.94
03/30/2016,1300,34.94,34.98,34.93,34.93
03/30/2016,1400,34.93,34.93,34.84,34.85
03/30/2016,1500,34.84,34.85,34.69,34.74
03/30/2016,1600,34.78,34.86,34.69,34.83
03/30/2016,1700,34.83,34.90,34.78,34.87
03/30/2016,1800,34.87,34.88,34.75,34.83
03/30/2016,1900,34.83,34.84,34.70,34.76
03/30/2016,2000,34.76,34.83,34.70,34.81
03/30/2016,2020,34.80,34.83,34.70,34.73
03/31/2016,300,34.73,34.74,34.68,34.73
03/31/2016,400,34.72,34.74,34.71,34.71
03/31/2016,500,34.71,34.71,34.56,34.61
03/31/2016,600,34.60,34.72,34.60,34.71
03/31/2016,700,34.71,34.73,34.70,34.73
03/31/2016,800,34.71,34.79,34.71,34.79
03/31/2016,900,34.78,34.83,34.75,34.82
03/31/2016,1000,34.82,35.05,34.82,34.97
03/31/2016,1100,34.98,34.98,34.89,34.92
03/31/2016,1200,34.92,34.92,34.79,34.81
03/31/2016,1300,34.80,34.86,34.80,34.84
03/31/2016,1400,34.83,34.86,34.79,34.79
03/31/2016,1500,34.79,34.87,34.78,34.84
03/31/2016,1600,34.82,34.99,34.81,34.86
03/31/2016,1700,34.87,34.96,34.69,34.77
03/31/2016,1800,34.77,34.86,34.54,34.67
03/31/2016,1900,34.65,35.31,34.49,35.05
03/31/2016,2000,35.05,35.14,34.94,35.09
03/31/2016,2020,35.08,35.20,35.06,35.08
04/01/2016,300,35.15,35.17,35.09,35.11
04/01/2016,400,35.13,35.35,35.05,35.34
04/01/2016,500,35.36,35.63,35.36,35.58
04/01/2016,600,35.58,35.59,35.44,35.48
04/01/2016,700,35.48,35.49,35.44,35.46
04/01/2016,800,35.46,35.52,35.44,35.50
04/01/2016,900,35.50,35.56,35.44,35.51
04/01/2016,1000,35.51,35.59,35.42,35.45
04/01/2016,1100,35.44,35.55,35.44,35.51
04/01/2016,1200,35.52,35.55,35.41,35.44
04/01/2016,1300,35.44,35.44,35.39,35.40
04/01/2016,1400,35.40,35.49,35.40,35.41
04/01/2016,1500,35.41,35.46,35.36,35.39
04/01/2016,1600,35.27,35.44,35.25,35.29
04/01/2016,1700,35.29,35.65,35.29,35.51
04/01/2016,1800,35.51,35.52,35.38,35.40
04/01/2016,1900,35.40,35.50,35.31,35.31
04/01/2016,2000,35.31,35.37,35.26,35.31
04/01/2016,2020,35.31,35.44,35.30,35.34
04/04/2016,300,35.39,35.47,35.37,35.37
04/04/2016,400,35.38,35.38,35.31,35.32
04/04/2016,500,35.31,35.33,35.28,35.29
04/04/2016,600,35.29,35.33,35.29,35.31
04/04/2016,700,35.32,35.39,35.32,35.38
04/04/2016,800,35.37,35.39,35.37,35.37
04/04/2016,900,35.36,35.39,35.36,35.38
04/04/2016,1000,35.38,35.53,35.37,35.48
04/04/2016,1100,35.48,35.59,35.48,35.57
04/04/2016,1200,35.57,35.59,35.51,35.59
04/04/2016,1300,35.59,35.62,35.57,35.62
04/04/2016,1400,35.61,35.62,35.57,35.58
04/04/2016,1500,35.58,35.62,35.57,35.60
04/04/2016,1600,35.58,35.63,35.42,35.47
04/04/2016,1700,35.46,35.57,35.43,35.50
04/04/2016,1800,35.51,35.61,35.43,35.54
04/04/2016,1900,35.54,35.58,35.46,35.48
04/04/2016,2000,35.48,35.63,35.43,35.61
04/04/2016,2020,35.61,35.68,35.59,35.63
04/05/2016,300,35.61,35.63,35.57,35.58
04/05/2016,400,35.58,35.60,35.45,35.50
04/05/2016,500,35.50,35.60,35.50,35.58
04/05/2016,600,35.59,35.59,35.55,35.57
04/05/2016,700,35.57,35.60,35.57,35.59
04/05/2016,800,35.59,35.59,35.54,35.58
04/05/2016,900,35.58,35.62,35.56,35.62
04/05/2016,1000,35.62,35.62,35.50,35.60
04/05/2016,1100,35.58,35.64,35.55,35.62
04/05/2016,1200,35.62,35.62,35.45,35.47
04/05/2016,1300,35.49,35.49,35.39,35.42
04/05/2016,1400,35.43,35.44,35.38,35.42
04/05/2016,1500,35.40,35.46,35.34,35.35
04/05/2016,1600,35.35,35.37,35.16,35.21
04/05/2016,1700,35.20,35.27,35.02,35.09
04/05/2016,1800,35.09,35.24,35.05,35.12
04/05/2016,1900,35.12,35.14,35.04,35.05
04/05/2016,2000,35.04,35.09,34.98,34.99
04/05/2016,2020,34.99,35.00,34.91,34.96
04/06/2016,300,34.93,34.96,34.88,34.88
04/06/2016,400,34.89,34.91,34.81,34.85
04/06/2016,500,34.85,34.87,34.81,34.84
04/06/2016,600,34.84,34.86,34.81,34.85
04/06/2016,700,34.86,34.88,34.86,34.88
04/06/2016,800,34.87,34.88,34.78,34.79
04/06/2016,900,34.79,34.83,34.76,34.82
04/06/2016,1000,34.81,34.81,34.76,34.79
04/06/2016,1100,34.80,34.94,34.80,34.91
04/06/2016,1200,34.91,34.92,34.77,34.84
04/06/2016,1300,34.83,34.85,34.74,34.75
04/06/2016,1400,34.75,34.85,34.75,34.84
04/06/2016,1500,34.84,34.85,34.70,34.74
04/06/2016,1600,34.85,35.24,34.74,34.96
04/06/2016,1700,34.97,35.03,34.86,34.95
04/06/2016,1800,34.96,35.51,34.95,35.45
04/06/2016,1900,35.45,35.46,35.20,35.20
04/06/2016,2000,35.19,35.25,35.15,35.16
04/06/2016,2020,35.17,35.23,35.15,35.19
04/07/2016,300,35.20,35.30,35.17,35.28
04/07/2016,400,35.28,35.30,35.18,35.19
04/07/2016,500,35.18,35.29,35.16,35.29
04/07/2016,600,35.28,35.31,35.24,35.24
04/07/2016,700,35.24,35.28,35.24,35.26
04/07/2016,800,35.27,35.34,35.27,35.34
04/07/2016,900,35.32,35.32,35.23,35.23
04/07/2016,1000,35.24,35.25,35.12,35.14
04/07/2016,1100,35.14,35.23,35.09,35.22
04/07/2016,1200,35.22,35.22,35.04,35.09
04/07/2016,1300,35.08,35.09,35.02,35.07
04/07/2016,1400,35.08,35.11,35.04,35.05
04/07/2016,1500,35.05,35.17,35.04,35.13
04/07/2016,1600,35.07,35.09,34.93,34.97
04/07/2016,1700,34.97,35.01,34.84,34.89
04/07/2016,1800,34.90,35.03,34.84,35.01
04/07/2016,1900,35.01,35.09,34.97,35.01
04/07/2016,2000,35.00,35.00,34.95,34.97
04/07/2016,2020,34.97,35.06,34.97,35.04
04/08/2016,300,35.04,35.10,35.00,35.02
04/08/2016,400,35.00,35.04,34.99,34.99
04/08/2016,500,34.99,35.04,34.97,34.98
04/08/2016,600,34.98,35.07,34.98,35.02
04/08/2016,700,35.03,35.03,34.94,34.98
04/08/2016,800,34.98,35.01,34.94,34.96
04/08/2016,900,34.95,34.96,34.94,34.96
04/08/2016,1000,34.96,35.00,34.94,34.99
04/08/2016,1100,35.00,35.09,34.99,35.00
04/08/2016,1200,35.00,35.05,34.85,34.85
04/08/2016,1300,34.84,34.85,34.79,34.80
04/08/2016,1400,34.81,34.88,34.79,34.87
04/08/2016,1500,34.87,34.91,34.87,34.89
04/08/2016,1600,34.89,35.14,34.67,34.72
04/08/2016,1700,34.72,34.96,34.67,34.81
04/08/2016,1800,34.81,34.94,34.71,34.79
04/08/2016,1900,34.79,34.82,34.74,34.78
04/08/2016,2000,34.79,34.90,34.77,34.88
04/08/2016,2020,34.89,35.00,34.82,34.93
04/11/2016,300,34.93,34.96,34.77,34.80
04/11/2016,400,34.83,34.92,34.83,34.88
04/11/2016,500,34.87,35.08,34.87,35.08
04/11/2016,600,35.08,35.26,35.05,35.05
04/11/2016,700,35.05,35.10,35.03,35.10
04/11/2016,800,35.10,35.13,34.96,34.99
04/11/2016,900,35.00,35.04,34.88,34.89
04/11/2016,1000,34.88,34.88,34.78,34.84
04/11/2016,1100,34.84,34.99,34.84,34.99
04/11/2016,1200,34.98,35.12,34.96,34.98
04/11/2016,1300,35.00,35.01,34.93,34.98
04/11/2016,1400,34.97,34.98,34.88,34.89
04/11/2016,1500,34.89,34.89,34.81,34.85
04/11/2016,1600,34.81,34.94,34.73,34.76
04/11/2016,1700,34.77,35.02,34.76,34.86
04/11/2016,1800,34.86,35.10,34.82,35.03
04/11/2016,1900,35.04,35.07,34.79,34.80
04/11/2016,2000,34.81,34.87,34.78,34.80
04/11/2016,2020,34.79,34.88,34.79,34.85
04/12/2016,300,34.86,34.87,34.78,34.85
04/12/2016,400,34.84,34.87,34.78,34.84
04/12/2016,500,34.84,34.86,34.79,34.86
04/12/2016,600,34.86,34.88,34.78,34.79
04/12/2016,700,34.79,34.80,34.75,34.78
04/12/2016,800,34.78,34.81,34.72,34.74
04/12/2016,900,34.73,34.85,34.72,34.84
04/12/2016,1000,34.84,34.89,34.76,34.77
04/12/2016,1100,34.77,34.88,34.76,34.88
04/12/2016,1200,34.87,34.89,34.79,34.84
04/12/2016,1300,34.83,34.83,34.79,34.83
04/12/2016,1400,34.82,34.82,34.59,34.65
04/12/2016,1500,34.66,34.72,34.62,34.70
04/12/2016,1600,34.75,34.84,34.72,34.73
04/12/2016,1700,34.72,34.84,34.69,34.77
04/12/2016,1800,34.77,34.77,34.61,34.64
04/12/2016,1900,34.65,34.73,34.39,34.43
04/12/2016,2000,34.43,34.45,34.26,34.32
04/12/2016,2020,34.31,34.81,34.29,34.74
04/13/2016,300,34.67,34.77,34.65,34.73
04/13/2016,400,34.75,35.09,34.75,34.98
04/13/2016,500,34.99,35.19,34.94,35.00
04/13/2016,600,35.01,35.02,34.84,34.99
04/13/2016,700,34.99,35.00,34.96,34.97
04/13/2016,800,34.98,35.07,34.96,35.01
04/13/2016,900,35.02,35.05,34.96,34.98
04/13/2016,1000,34.96,35.09,34.90,34.99
04/13/2016,1100,35.01,35.03,34.95,35.00
04/13/2016,1200,35.01,35.02,34.92,34.97
04/13/2016,1300,34.97,35.00,34.94,34.97
04/13/2016,1400,34.97,34.97,34.87,34.89
04/13/2016,1500,34.89,34.90,34.74,34.75
04/13/2016,1600,34.75,34.96,34.75,34.86
04/13/2016,1700,34.85,35.03,34.81,34.82
04/13/2016,1800,34.83,34.92,34.76,34.78
04/13/2016,1900,34.78,34.83,34.55,34.57
04/13/2016,2000,34.57,34.85,34.52,34.80
04/13/2016,2020,34.80,35.04,34.79,34.91
04/14/2016,300,34.85,34.94,34.85,34.93
04/14/2016,400,34.93,34.98,34.89,34.91
04/14/2016,500,34.90,34.95,34.89,34.92
04/14/2016,600,34.91,34.92,34.88,34.88
04/14/2016,700,34.88,34.88,34.85,34.85
04/14/2016,800,34.85,34.87,34.77,34.77
04/14/2016,900,34.79,34.81,34.71,34.77
04/14/2016,1000,34.76,34.85,34.67,34.80
04/14/2016,1100,34.78,34.81,34.75,34.81
04/14/2016,1200,34.81,34.83,34.72,34.77
04/14/2016,1300,34.77,34.97,34.75,34.95
04/14/2016,1400,34.95,34.96,34.85,34.85
04/14/2016,1500,34.86,34.91,34.83,34.87
04/14/2016,1600,34.94,35.14,34.88,34.91
04/14/2016,1700,34.92,34.94,34.63,34.64
04/14/2016,1800,34.63,34.77,34.54,34.64
04/14/2016,1900,34.65,34.66,34.44,34.56
04/14/2016,2000,34.57,34.76,34.54,34.71
04/14/2016,2020,34.71,34.73,34.61,34.64
04/15/2016,300,34.74,34.74,34.49,34.51
04/15/2016,400,34.52,34.61,34.52,34.60
04/15/2016,500,34.61,34.63,34.52,34.62
04/15/2016,600,34.63,34.65,34.56,34.56
04/15/2016,700,34.56,34.58,34.56,34.56
04/15/2016,800,34.56,34.58,34.54,34.57
04/15/2016,900,34.55,34.59,34.53,34.54
04/15/2016,1000,34.53,34.53,34.34,34.42
04/15/2016,1100,34.42,34.42,34.26,34.34
04/15/2016,1200,34.34,34.42,34.31,34.39
04/15/2016,1300,34.38,34.40,34.33,34.33
04/15/2016,1400,34.33,34.41,34.32,34.36
04/15/2016,1500,34.35,34.37,34.29,34.29
04/15/2016,1600,34.32,34.38,34.27,34.36
04/15/2016,1700,34.36,34.43,34.29,34.30
04/15/2016,1800,34.31,34.44,34.29,34.40
04/15/2016,1900,34.39,34.41,34.31,34.34
04/15/2016,2000,34.35,34.36,34.29,34.33
04/15/2016,2020,34.34,34.35,34.23,34.27
04/18/2016,300,34.26,34.28,34.07,34.13
04/18/2016,400,34.12,34.50,34.12,34.30
04/18/2016,500,34.31,34.36,34.22,34.22
04/18/2016,600,34.23,34.31,34.22,34.27
04/18/2016,700,34.27,34.28,34.23,34.23
04/18/2016,800,34.23,34.33,34.22,34.31
04/18/2016,900,34.31,34.37,34.30,34.31
04/18/2016,1000,34.32,34.33,34.22,34.28
04/18/2016,1100,34.28,34.42,34.26,34.40
04/18/2016,1200,34.40,34.52,34.40,34.49
04/18/2016,1300,34.50,34.60,34.50,34.55
04/18/2016,1400,34.57,34.62,34.52,34.52
04/18/2016,1500,34.53,34.62,34.52,34.59
04/18/2016,1600,34.58,34.84,34.50,34.68
04/18/2016,1700,34.69,34.89,34.62,34.88
04/18/2016,1800,34.88,35.07,34.82,35.04
04/18/2016,1900,35.04,35.14,34.87,34.99
04/18/2016,2000,35.00,35.05,34.85,34.89
04/18/2016,2020,34.89,34.95,34.86,34.90
04/19/2016,300,34.92,35.01,34.83,35.01
04/19/2016,400,35.01,35.04,34.99,35.03
04/19/2016,500,35.02,35.02,34.91,35.01
04/19/2016,600,35.01,35.08,34.98,35.02
04/19/2016,700,35.02,35.04,35.01,35.01
04/19/2016,800,35.01,35.08,35.00,35.04
04/19/2016,900,35.05,35.09,35.02,35.08
04/19/2016,1000,35.08,35.11,35.04,35.05
04/19/2016,1100,35.04,35.04,34.98,35.02
04/19/2016,1200,35.03,35.21,35.03,35.18
04/19/2016,1300,35.18,35.31,35.16,35.23
04/19/2016,1400,35.22,35.26,35.19,35.23
04/19/2016,1500,35.23,35.27,35.19,35.25
04/19/2016,1600,35.25,35.53,35.16,35.22
04/19/2016,1700,35.22,35.47,35.20,35.32
04/19/2016,1800,35.32,35.55,35.31,35.34
04/19/2016,1900,35.34,35.39,35.25,35.38
04/19/2016,2000,35.38,35.82,35.30,35.64
04/19/2016,2020,35.64,35.75,35.56,35.71
04/20/2016,300,35.71,35.74,35.61,35.73
04/20/2016,400,35.73,35.89,35.70,35.82
04/20/2016,500,35.82,35.82,35.69,35.72
04/20/2016,600,35.72,35.79,35.69,35.79
04/20/2016,700,35.79,35.83,35.74,35.77
04/20/2016,800,35.79,35.84,35.58,35.63
04/20/2016,900,35.61,35.94,35.54,35.90
04/20/2016,1000,35.88,35.88,35.79,35.81
04/20/2016,1100,35.80,35.83,35.74,35.75
04/20/2016,1200,35.75,35.77,35.54,35.61
04/20/2016,1300,35.60,35.64,35.51,35.63
04/20/2016,1400,35.62,35.64,35.53,35.56
04/20/2016,1500,35.56,35.56,35.27,35.43
04/20/2016,1600,35.38,35.70,35.29,35.63
04/20/2016,1700,35.62,35.63,35.28,35.43
04/20/2016,1800,35.44,35.65,35.36,35.53
04/20/2016,1900,35.53,35.65,35.38,35.55
04/20/2016,2000,35.55,35.71,35.55,35.64
04/20/2016,2020,35.65,35.69,35.53,35.53
04/21/2016,300,35.56,35.58,35.41,35.43
04/21/2016,400,35.44,35.70,35.43,35.68
04/21/2016,500,35.67,35.70,35.66,35.67
04/21/2016,600,35.67,35.70,35.59,35.59
04/21/2016,700,35.61,35.62,35.59,35.60
04/21/2016,800,35.59,35.83,35.58,35.78
04/21/2016,900,35.78,35.88,35.67,35.74
04/21/2016,1000,35.74,36.08,35.68,35.92
04/21/2016,1100,35.92,36.01,35.90,35.91
04/21/2016,1200,35.91,35.91,35.87,35.90
04/21/2016,1300,35.88,35.98,35.80,35.90
04/21/2016,1400,35.89,36.05,35.84,36.04
04/21/2016,1500,36.05,36.07,35.76,35.80
04/21/2016,1600,35.66,35.70,35.28,35.43
04/21/2016,1700,35.43,35.49,35.30,35.40
04/21/2016,1800,35.39,35.39,35.30,35.32
04/21/2016,1900,35.31,35.33,35.04,35.11
04/21/2016,2000,35.11,35.33,35.05,35.21
04/21/2016,2020,35.22,35.25,35.04,35.07
04/22/2016,300,35.04,35.04,34.95,35.03
04/22/2016,400,35.03,35.18,34.97,35.15
04/22/2016,500,35.17,35.23,35.09,35.13
04/22/2016,600,35.14,35.15,34.99,35.05
04/22/2016,700,35.05,35.06,34.99,35.03
04/22/2016,800,35.01,35.07,34.90,35.05
04/22/2016,900,34.96,35.08,34.95,35.01
04/22/2016,1000,34.99,34.99,34.87,34.93
04/22/2016,1100,34.94,35.02,34.87,34.88
04/22/2016,1200,34.87,34.98,34.86,34.91
04/22/2016,1300,34.92,34.92,34.87,34.89
04/22/2016,1400,34.93,35.02,34.84,34.84
04/22/2016,1500,34.84,34.96,34.84,34.91
04/22/2016,1600,35.01,35.14,34.97,35.09
04/22/2016,1700,35.08,35.24,34.90,34.92
04/22/2016,1800,34.91,34.98,34.73,34.88
04/22/2016,1900,34.88,35.07,34.85,35.00
04/22/2016,2000,34.99,35.03,34.92,34.93
04/22/2016,2020,34.94,34.96,34.91,34.94
04/25/2016,300,34.95,35.12,34.95,35.03
04/25/2016,400,35.02,35.02,34.86,34.96
04/25/2016,500,34.95,34.98,34.81,34.81
04/25/2016,600,34.79,34.83,34.79,34.83
04/25/2016,700,34.84,34.92,34.84,34.86
04/25/2016,800,34.86,34.86,34.82,34.83
04/25/2016,900,34.84,34.91,34.84,34.84
04/25/2016,1000,34.86,34.86,34.81,34.85
04/25/2016,1100,34.85,34.85,34.76,34.76
04/25/2016,1200,34.75,34.79,34.69,34.73
04/25/2016,1300,34.71,34.79,34.69,34.77
04/25/2016,1400,34.76,34.80,34.74,34.74
04/25/2016,1500,34.74,34.90,34.74,34.89
04/25/2016,1600,34.87,35.19,34.86,35.01
04/25/2016,1700,35.03,35.06,34.74,34.98
04/25/2016,1800,34.98,35.16,34.97,34.99
04/25/2016,1900,34.99,35.10,34.95,35.07
04/25/2016,2000,35.06,35.14,34.91,35.03
04/25/2016,2020,35.01,35.02,34.82,34.83
04/26/2016,300,34.88,34.92,34.80,34.86
04/26/2016,400,34.86,35.06,34.86,35.04
04/26/2016,500,35.05,35.11,34.93,34.94
04/26/2016,600,34.97,34.98,34.87,34.90
04/26/2016,700,34.94,34.96,34.94,34.95
04/26/2016,800,34.93,34.94,34.81,34.81
04/26/2016,900,34.80,34.88,34.76,34.84
04/26/2016,1000,34.84,34.89,34.75,34.76
04/26/2016,1100,34.76,34.78,34.75,34.78
04/26/2016,1200,34.77,34.87,34.77,34.87
04/26/2016,1300,34.85,34.91,34.84,34.89
04/26/2016,1400,34.90,34.97,34.90,34.96
04/26/2016,1500,34.95,34.95,34.87,34.92
04/26/2016,1600,34.98,35.07,34.87,35.02
04/26/2016,1700,35.02,35.04,34.85,34.89
04/26/2016,1800,34.90,34.93,34.85,34.92
04/26/2016,1900,34.91,35.00,34.90,34.90
04/26/2016,2000,34.90,34.97,34.87,34.96
04/26/2016,2020,34.94,34.96,34.85,34.88
04/27/2016,300,34.92,34.98,34.87,34.96
04/27/2016,400,34.96,34.97,34.87,34.90
04/27/2016,500,34.89,34.91,34.85,34.88
04/27/2016,600,34.88,34.93,34.81,34.92
04/27/2016,700,34.91,34.91,34.83,34.87
04/27/2016,800,34.87,34.90,34.81,34.87
04/27/2016,900,34.87,34.92,34.85,34.87
04/27/2016,1000,34.87,34.91,34.74,34.75
04/27/2016,1100,34.74,34.88,34.74,34.80
04/27/2016,1200,34.80,34.83,34.74,34.78
04/27/2016,1300,34.78,34.78,34.72,34.74
04/27/2016,1400,34.74,34.74,34.62,34.64
04/27/2016,1500,34.64,34.75,34.64,34.66
04/27/2016,1600,34.57,34.64,34.33,34.36
04/27/2016,1700,34.35,34.35,33.98,34.19
04/27/2016,1800,34.19,34.35,34.17,34.33
04/27/2016,1900,34.33,34.41,34.30,34.38
04/27/2016,2000,34.38,34.46,34.36,34.42
04/27/2016,2020,34.44,34.57,34.42,34.44
04/28/2016,300,34.53,34.53,34.36,34.41
04/28/2016,400,34.41,34.48,34.36,34.40
04/28/2016,500,34.40,34.41,34.30,34.32
04/28/2016,600,34.32,34.34,34.27,34.29
04/28/2016,700,34.29,34.33,34.29,34.31
04/28/2016,800,34.30,34.33,34.24,34.28
04/28/2016,900,34.27,34.36,34.18,34.23
04/28/2016,1000,34.24,34.34,34.14,34.26
04/28/2016,1100,34.25,34.39,34.25,34.38
04/28/2016,1200,34.38,34.47,34.33,34.33
04/28/2016,1300,34.32,34.33,34.30,34.33
04/28/2016,1400,34.33,34.42,34.31,34.42
04/28/2016,1500,34.41,34.46,34.40,34.42
04/28/2016,1600,34.45,34.49,34.23,34.28
04/28/2016,1700,34.28,34.41,34.27,34.32
04/28/2016,1800,34.33,34.37,34.23,34.24
04/28/2016,1900,34.25,34.25,34.03,34.12
04/28/2016,2000,34.13,34.25,34.11,34.12
04/28/2016,2020,34.13,34.13,33.91,34.03
04/29/2016,300,33.94,33.98,33.88,33.93
04/29/2016,400,33.94,34.04,33.87,33.91
04/29/2016,500,33.91,33.96,33.89,33.94
04/29/2016,600,33.93,33.93,33.85,33.86
04/29/2016,700,33.86,33.88,33.82,33.88
04/29/2016,800,33.87,33.90,33.84,33.87
04/29/2016,900,33.86,33.98,33.83,33.92
04/29/2016,1000,33.90,34.12,33.90,34.09
04/29/2016,1100,34.09,34.13,34.07,34.09
04/29/2016,1200,34.09,34.13,34.07,34.12
04/29/2016,1300,34.12,34.15,34.08,34.13
04/29/2016,1400,34.12,34.17,34.08,34.14
04/29/2016,1500,34.14,34.37,34.14,34.33
04/29/2016,1600,34.33,34.37,34.15,34.18
04/29/2016,1700,34.17,34.18,33.97,33.99
04/29/2016,1800,33.98,33.99,33.77,33.82
04/29/2016,1900,33.81,33.99,33.79,33.98
04/29/2016,2000,33.98,33.98,33.78,33.82
04/29/2016,2020,33.82,33.92,33.77,33.79
05/02/2016,300,33.82,33.95,33.78,33.92
05/02/2016,400,33.92,33.97,33.88,33.95
05/02/2016,500,33.94,33.96,33.87,33.88
05/02/2016,600,33.88,33.88,33.85,33.86
05/02/2016,700,33.86,33.86,33.84,33.84
05/02/2016,800,33.85,33.87,33.84,33.86
05/02/2016,900,33.86,33.86,33.84,33.84
05/02/2016,1000,33.83,33.84,33.78,33.79
05/02/2016,1100,33.79,33.82,33.79,33.81
05/02/2016,1200,33.80,33.84,33.79,33.82
05/02/2016,1300,33.82,33.83,33.81,33.81
05/02/2016,1400,33.82,33.84,33.80,33.84
05/02/2016,1500,33.84,33.86,33.79,33.83
05/02/2016,1600,33.83,33.89,33.55,33.57
05/02/2016,1700,33.56,33.56,33.25,33.37
05/02/2016,1800,33.36,33.45,33.22,33.23
05/02/2016,1900,33.22,33.38,33.22,33.28
05/02/2016,2000,33.28,33.30,33.11,33.13
05/02/2016,2020,33.13,33.22,33.10,33.20
05/03/2016,300,33.17,33.23,33.09,33.16
05/03/2016,400,33.16,33.39,33.14,33.29
05/03/2016,500,33.29,33.38,33.26,33.33
05/03/2016,600,33.33,33.37,33.32,33.36
05/03/2016,700,33.36,33.38,33.34,33.35
05/03/2016,800,33.36,33.41,33.36,33.41
05/03/2016,900,33.40,33.55,33.36,33.55
05/03/2016,1000,33.55,33.55,33.36,33.40
05/03/2016,1100,33.40,33.42,33.31,33.31
05/03/2016,1200,33.32,33.33,33.27,33.29
05/03/2016,1300,33.29,33.29,33.16,33.26
05/03/2016,1400,33.26,33.28,33.22,33.23
05/03/2016,1500,33.23,33.27,33.11,33.13
05/03/2016,1600,33.16,33.22,33.01,33.05
05/03/2016,1700,33.04,33.04,32.87,33.01
05/03/2016,1800,33.01,33.06,32.91,32.95
05/03/2016,1900,32.96,32.97,32.84,32.87
05/03/2016,2000,32.87,32.99,32.82,32.95
05/03/2016,2020,32.95,33.13,32.89,33.07
05/04/2016,300,33.12,33.18,32.95,33.00
05/04/2016,400,33.01,33.07,32.97,33.05
05/04/2016,500,33.05,33.08,33.04,33.07
05/04/2016,600,33.06,33.18,33.05,33.17
05/04/2016,700,33.16,33.22,33.16,33.22
05/04/2016,800,33.21,33.34,33.21,33.33
05/04/2016,900,33.35,33.43,33.25,33.35
05/04/2016,1000,33.35,33.42,33.31,33.40
05/04/2016,1100,33.41,33.52,33.41,33.44
05/04/2016,1200,33.45,33.65,33.45,33.50
05/04/2016,1300,33.49,33.55,33.47,33.51
05/04/2016,1400,33.51,33.51,33.38,33.42
05/04/2016,1500,33.43,33.60,33.42,33.53
05/04/2016,1600,33.52,33.57,33.33,33.50
05/04/2016,1700,33.51,33.60,33.27,33.28
05/04/2016,1800,33.28,33.43,33.21,33.36
05/04/2016,1900,33.36,33.40,33.27,33.30
05/04/2016,2000,33.29,33.33,33.19,33.30
05/04/2016,2020,33.29,33.30,33.10,33.25
05/05/2016,300,33.21,33.36,33.21,33.35
05/05/2016,400,33.34,33.40,33.29,33.40
05/05/2016,500,33.39,33.42,33.35,33.42
05/05/2016,600,33.41,33.44,33.40,33.40
05/05/2016,700,33.41,33.41,33.39,33.40
05/05/2016,800,33.40,33.41,33.37,33.38
05/05/2016,900,33.38,33.44,33.37,33.43
05/05/2016,1000,33.43,33.50,33.40,33.46
05/05/2016,1100,33.46,33.50,33.45,33.46
05/05/2016,1200,33.46,33.63,33.45,33.51
05/05/2016,1300,33.52,33.52,33.43,33.46
05/05/2016,1400,33.47,33.50,33.43,33.47
05/05/2016,1500,33.46,33.65,33.46,33.53
05/05/2016,1600,33.44,33.53,33.37,33.45
05/05/2016,1700,33.45,33.50,33.18,33.24
05/05/2016,1800,33.24,33.25,32.98,33.00
05/05/2016,1900,33.01,33.04,32.84,32.96
05/05/2016,2000,32.96,33.11,32.89,32.94
05/05/2016,2020,32.94,32.98,32.88,32.95
05/06/2016,300,32.87,32.92,32.68,32.76
05/06/2016,400,32.76,32.88,32.73,32.84
05/06/2016,500,32.84,32.93,32.80,32.83
05/06/2016,600,32.82,32.93,32.81,32.88
05/06/2016,700,32.87,32.91,32.85,32.86
05/06/2016,800,32.86,32.88,32.84,32.88
05/06/2016,900,32.87,32.93,32.87,32.91
05/06/2016,1000,32.92,33.03,32.91,33.00
05/06/2016,1100,33.00,33.04,32.99,33.02
05/06/2016,1200,33.02,33.17,32.99,33.09
05/06/2016,1300,33.10,33.19,33.05,33.17
05/06/2016,1400,33.17,33.19,33.10,33.16
05/06/2016,1500,33.15,33.22,33.06,33.06
05/06/2016,1600,32.98,33.15,32.94,33.05
05/06/2016,1700,33.06,33.37,33.03,33.34
05/06/2016,1800,33.35,33.47,33.29,33.37
05/06/2016,1900,33.37,33.53,33.36,33.47
05/06/2016,2000,33.47,33.55,33.38,33.54
05/06/2016,2020,33.54,34.04,33.54,33.87
05/09/2016,300,33.82,34.18,33.80,34.06
05/09/2016,400,34.05,34.07,33.74,33.87
05/09/2016,500,33.87,33.90,33.73,33.82
05/09/2016,600,33.82,33.92,33.74,33.86
05/09/2016,700,33.86,33.94,33.86,33.86
05/09/2016,800,33.86,33.97,33.86,33.93
05/09/2016,900,33.93,34.02,33.88,33.99
05/09/2016,1000,33.98,34.00,33.87,33.94
05/09/2016,1100,33.95,33.95,33.87,33.91
05/09/2016,1200,33.92,33.96,33.91,33.94
05/09/2016,1300,33.94,33.98,33.94,33.97
05/09/2016,1400,33.97,33.98,33.91,33.95
05/09/2016,1500,33.96,33.97,33.89,33.95
05/09/2016,1600,33.88,33.90,33.54,33.55
05/09/2016,1700,33.56,33.67,33.38,33.53
05/09/2016,1800,33.54,33.60,33.44,33.45
05/09/2016,1900,33.45,33.52,33.44,33.47
05/09/2016,2000,33.46,33.53,33.46,33.50
05/09/2016,2020,33.50,33.53,33.42,33.45
05/10/2016,300,33.47,33.50,33.40,33.41
05/10/2016,400,33.43,33.46,33.32,33.40
05/10/2016,500,33.41,33.50,33.41,33.46
05/10/2016,600,33.45,33.53,33.41,33.49
05/10/2016,700,33.45,33.51,33.44,33.47
05/10/2016,800,33.47,33.52,33.46,33.52
05/10/2016,900,33.53,33.60,33.48,33.60
05/10/2016,1000,33.59,33.66,33.57,33.57
05/10/2016,1100,33.57,33.58,33.43,33.48
05/10/2016,1200,33.48,33.57,33.34,33.43
05/10/2016,1300,33.44,33.47,33.36,33.36
05/10/2016,1400,33.36,33.42,33.26,33.41
05/10/2016,1500,33.40,33.50,33.37,33.45
05/10/2016,1600,33.52,33.69,33.52,33.60
05/10/2016,1700,33.60,33.68,33.52,33.68
05/10/2016,1800,33.68,33.85,33.59,33.74
05/10/2016,1900,33.76,34.25,33.74,34.10
05/10/2016,2000,34.09,34.51,33.97,34.13
05/10/2016,2020,34.13,34.22,34.07,34.11
05/11/2016,300,34.18,34.31,34.17,34.25
05/11/2016,400,34.27,34.43,34.26,34.29
05/11/2016,500,34.26,34.39,34.26,34.34
05/11/2016,600,34.34,34.34,34.21,34.22
05/11/2016,700,34.23,34.26,34.18,34.21
05/11/2016,800,34.20,34.30,34.18,34.25
05/11/2016,900,34.25,34.31,34.24,34.28
05/11/2016,1000,34.28,34.28,34.17,34.19
05/11/2016,1100,34.18,34.18,34.14,34.15
05/11/2016,1200,34.16,34.17,34.11,34.14
05/11/2016,1300,34.13,34.19,34.08,34.16
05/11/2016,1400,34.16,34.18,34.11,34.13
05/11/2016,1500,34.13,34.15,34.07,34.09
05/11/2016,1600,34.03,34.19,33.95,34.01
05/11/2016,1700,34.02,34.21,33.88,34.08
05/11/2016,1800,34.08,34.21,33.94,34.04
05/11/2016,1900,34.04,34.16,34.02,34.09
05/11/2016,2000,34.08,34.18,34.07,34.13
05/11/2016,2020,34.12,34.13,33.97,34.07
05/12/2016,300,34.13,34.22,34.02,34.17
05/12/2016,400,34.17,34.25,34.03,34.18
05/12/2016,500,34.18,34.22,34.12,34.19
05/12/2016,600,34.19,34.22,34.19,34.21
05/12/2016,700,34.21,34.21,34.17,34.18
05/12/2016,800,34.18,34.22,34.17,34.21
05/12/2016,900,34.21,34.27,34.01,34.02
05/12/2016,1000,34.02,34.14,34.02,34.10
05/12/2016,1100,34.12,34.13,34.07,34.11
05/12/2016,1200,34.10,34.17,34.05,34.05
05/12/2016,1300,34.05,34.09,33.98,34.01
05/12/2016,1400,34.01,34.07,33.99,34.04
05/12/2016,1500,34.04,34.05,33.93,33.96
05/12/2016,1600,33.94,34.03,33.62,33.64
05/12/2016,1700,33.63,33.69,33.45,33.45
05/12/2016,1800,33.45,33.46,33.18,33.23
05/12/2016,1900,33.23,33.31,33.20,33.25
05/12/2016,2000,33.25,33.30,33.22,33.28
05/12/2016,2020,33.28,33.35,33.20,33.20
05/13/2016,300,33.27,33.34,33.20,33.20
05/13/2016,400,33.21,33.21,33.07,33.16
05/13/2016,500,33.14,33.18,32.98,33.01
05/13/2016,600,33.01,33.01,32.87,32.90
05/13/2016,700,32.90,32.91,32.85,32.89
05/13/2016,800,32.88,33.00,32.86,32.94
05/13/2016,900,32.96,32.98,32.90,32.95
05/13/2016,1000,32.95,33.02,32.78,33.00
05/13/2016,1100,33.00,33.04,32.94,33.03
05/13/2016,1200,33.03,33.03,32.93,32.94
05/13/2016,1300,32.95,32.99,32.94,32.98
05/13/2016,1400,32.97,32.98,32.93,32.96
05/13/2016,1500,32.96,33.00,32.90,32.90
05/13/2016,1600,32.90,33.15,32.88,33.07
05/13/2016,1700,33.08,33.15,32.95,33.12
05/13/2016,1800,33.11,33.23,33.11,33.23
05/13/2016,1900,33.23,33.24,33.12,33.15
05/13/2016,2000,33.15,33.24,33.14,33.21
05/13/2016,2020,33.21,33.24,33.17,33.17
05/16/2016,300,33.10,33.15,33.07,33.09
05/16/2016,400,33.09,33.33,33.07,33.22
05/16/2016,500,33.22,33.29,33.17,33.24
05/16/2016,600,33.23,33.23,33.07,33.11
05/16/2016,700,33.12,33.14,33.10,33.14
05/16/2016,800,33.14,33.16,32.95,33.01
05/16/2016,900,33.01,33.17,33.01,33.05
05/16/2016,1000,33.07,33.12,33.03,33.08
05/16/2016,1100,33.08,33.25,33.08,33.25
05/16/2016,1200,33.24,33.27,33.23,33.25
05/16/2016,1300,33.25,33.30,33.23,33.28
05/16/2016,1400,33.28,33.32,33.26,33.32
05/16/2016,1500,33.32,33.33,33.27,33.32
05/16/2016,1600,33.42,33.54,33.32,33.50
05/16/2016,1700,33.50,33.57,33.26,33.36
05/16/2016,1800,33.36,33.53,33.32,33.52
05/16/2016,1900,33.52,33.54,33.41,33.53
05/16/2016,2000,33.52,33.56,33.46,33.50
05/16/2016,2020,33.50,33.57,33.39,33.41
05/17/2016,300,33.53,33.56,33.48,33.53
05/17/2016,400,33.53,33.54,33.42,33.46
05/17/2016,500,33.44,33.47,33.39,33.39
05/17/2016,600,33.38,33.46,33.38,33.44
05/17/2016,700,33.45,33.45,33.40,33.43
05/17/2016,800,33.43,33.52,33.42,33.49
05/17/2016,900,33.50,33.56,33.48,33.56
05/17/2016,1000,33.56,33.56,33.50,33.55
05/17/2016,1100,33.56,33.62,33.54,33.55
05/17/2016,1200,33.55,33.60,33.48,33.55
05/17/2016,1300,33.54,33.57,33.54,33.57
05/17/2016,1400,33.55,33.57,33.47,33.53
05/17/2016,1500,33.51,33.54,33.43,33.50
05/17/2016,1600,33.55,33.57,33.43,33.54
05/17/2016,1700,33.54,33.80,33.47,33.68
05/17/2016,1800,33.68,33.75,33.63,33.67
05/17/2016,1900,33.66,33.68,33.51,33.55
05/17/2016,2000,33.54,33.64,33.48,33.48
05/17/2016,2020,33.48,33.52,33.40,33.45
05/18/2016,300,33.46,33.54,33.41,33.50
05/18/2016,400,33.52,33.72,33.49,33.57
05/18/2016,500,33.56,33.57,33.49,33.55
05/18/2016,600,33.52,33.52,33.39,33.39
05/18/2016,700,33.40,33.40,33.32,33.34
05/18/2016,800,33.34,33.37,33.18,33.23
05/18/2016,900,33.22,33.23,32.96,33.10
05/18/2016,1000,33.10,33.10,33.03,33.08
05/18/2016,1100,33.08,33.09,33.03,33.06
05/18/2016,1200,33.06,33.09,33.04,33.06
05/18/2016,1300,33.06,33.08,33.04,33.08
05/18/2016,1400,33.07,33.18,33.06,33.10
05/18/2016,1500,33.11,33.13,33.00,33.02
05/18/2016,1600,33.06,33.08,32.81,32.89
05/18/2016,1700,32.89,33.05,32.84,33.05
05/18/2016,1800,33.06,33.40,32.99,33.39
05/18/2016,1900,33.39,33.43,33.29,33.40
05/18/2016,2000,33.41,33.48,33.35,33.39
05/18/2016,2020,33.38,33.39,33.06,33.17
05/19/2016,300,33.15,33.21,33.09,33.12
05/19/2016,400,33.12,33.18,32.99,33.05
05/19/2016,500,33.04,33.10,32.97,33.02
05/19/2016,600,33.01,33.03,32.98,33.01
05/19/2016,700,33.00,33.02,33.00,33.00
05/19/2016,800,33.00,33.02,32.92,32.92
05/19/2016,900,32.92,33.05,32.90,32.91
05/19/2016,1000,32.92,32.94,32.83,32.88
05/19/2016,1100,32.87,32.93,32.79,32.82
05/19/2016,1200,32.82,32.92,32.78,32.86
05/19/2016,1300,32.85,32.86,32.74,32.77
05/19/2016,1400,32.77,32.79,32.75,32.78
05/19/2016,1500,32.78,32.80,32.47,32.53
05/19/2016,1600,32.53,32.55,32.21,32.32
05/19/2016,1700,32.32,32.37,31.99,32.03
05/19/2016,1800,32.03,32.15,31.75,31.87
05/19/2016,1900,31.88,32.11,31.85,32.04
05/19/2016,2000,32.03,32.49,31.99,32.47
05/19/2016,2020,32.48,32.64,32.46,32.52
05/20/2016,300,32.58,32.63,32.53,32.54
05/20/2016,400,32.55,32.62,32.52,32.59
05/20/2016,500,32.58,32.64,32.53,32.61
05/20/2016,600,32.62,32.65,32.61,32.63
05/20/2016,700,32.63,32.65,32.62,32.65
05/20/2016,800,32.65,32.66,32.61,32.65
05/20/2016,900,32.65,32.65,32.55,32.57
05/20/2016,1000,32.57,32.58,32.43,32.45
05/20/2016,1100,32.45,32.51,32.43,32.45
05/20/2016,1200,32.45,32.55,32.41,32.51
05/20/2016,1300,32.51,32.51,32.40,32.40
05/20/2016,1400,32.39,32.47,32.38,32.44
05/20/2016,1500,32.45,32.53,32.38,32.46
05/20/2016,1600,32.45,32.54,32.23,32.23
05/20/2016,1700,32.24,32.34,32.04,32.18
05/20/2016,1800,32.18,32.22,32.00,32.08
05/20/2016,1900,32.07,32.21,31.93,32.16
05/20/2016,2000,32.16,32.18,32.02,32.13
05/20/2016,2020,32.13,32.15,31.92,32.09
05/23/2016,300,32.05,32.08,31.89,31.95
05/23/2016,400,31.94,31.97,31.83,31.86
05/23/2016,500,31.87,31.97,31.83,31.84
05/23/2016,600,31.84,31.89,31.81,31.85
05/23/2016,700,31.86,31.89,31.82,31.89
05/23/2016,800,31.88,31.89,31.70,31.70
05/23/2016,900,31.70,31.70,31.46,31.57
05/23/2016,1000,31.56,31.57,31.52,31.56
05/23/2016,1100,31.56,31.67,31.54,31.63
05/23/2016,1200,31.62,31.72,31.61,31.70
05/23/2016,1300,31.69,31.72,31.68,31.71
05/23/2016,1400,31.71,31.78,31.70,31.76
05/23/2016,1500,31.76,31.80,31.76,31.77
05/23/2016,1600,31.80,31.86,31.68,31.70
05/23/2016,1700,31.71,31.77,31.59,31.59
05/23/2016,1800,31.59,31.68,31.53,31.67
05/23/2016,1900,31.66,31.98,31.64,31.91
05/23/2016,2000,31.91,31.94,31.87,31.90
05/23/2016,2020,31.89,31.92,31.78,31.81
05/24/2016,300,31.80,31.92,31.79,31.86
05/24/2016,400,31.86,31.93,31.75,31.76
05/24/2016,500,31.75,31.87,31.67,31.87
05/24/2016,600,31.87,31.88,31.81,31.84
05/24/2016,700,31.84,31.84,31.79,31.81
05/24/2016,800,31.80,31.82,31.75,31.78
05/24/2016,900,31.79,31.83,31.69,31.74
05/24/2016,1000,31.73,31.82,31.73,31.77
05/24/2016,1100,31.77,31.81,31.74,31.81
05/24/2016,1200,31.81,31.82,31.80,31.80
05/24/2016,1300,31.80,31.81,31.77,31.78
05/24/2016,1400,31.78,31.80,31.72,31.78
05/24/2016,1500,31.79,31.80,31.77,31.77
05/24/2016,1600,31.72,31.82,31.70,31.76
05/24/2016,1700,31.75,31.85,31.67,31.73
05/24/2016,1800,31.72,31.81,31.60,31.68
05/24/2016,1900,31.67,31.70,31.62,31.67
05/24/2016,2000,31.67,31.77,31.62,31.72
05/24/2016,2020,31.71,31.74,31.54,31.55
05/25/2016,300,31.56,31.62,31.54,31.59
05/25/2016,400,31.61,31.67,31.56,31.59
05/25/2016,500,31.58,31.61,31.53,31.54
05/25/2016,600,31.54,31.59,31.52,31.57
05/25/2016,700,31.56,31.57,31.52,31.54
05/25/2016,800,31.55,31.59,31.52,31.55
05/25/2016,900,31.54,31.56,31.48,31.55
05/25/2016,1000,31.56,31.56,31.48,31.52
05/25/2016,1100,31.50,31.68,31.50,31.67
05/25/2016,1200,31.67,31.87,31.65,31.85
05/25/2016,1300,31.85,31.86,31.80,31.80
05/25/2016,1400,31.79,31.90,31.79,31.87
05/25/2016,1500,31.87,31.92,31.84,31.89
05/25/2016,1600,31.98,32.01,31.72,31.88
05/25/2016,1700,31.89,32.01,31.85,31.92
05/25/2016,1800,31.92,32.06,31.89,31.96
05/25/2016,1900,31.96,32.21,31.95,32.21
05/25/2016,2000,32.19,32.21,31.99,32.00
05/25/2016,2020,32.00,32.08,31.92,31.97
05/26/2016,300,31.95,32.07,31.94,31.99
05/26/2016,400,32.00,32.14,31.98,32.05
05/26/2016,500,32.06,32.08,31.99,32.00
05/26/2016,600,32.00,32.03,31.98,32.00
05/26/2016,700,32.00,32.02,31.99,32.02
05/26/2016,800,32.03,32.07,32.02,32.05
05/26/2016,900,32.05,32.24,32.04,32.18
05/26/2016,1000,32.18,32.35,32.18,32.32
05/26/2016,1100,32.32,32.52,32.30,32.47
05/26/2016,1200,32.46,32.48,32.40,32.41
05/26/2016,1300,32.40,32.47,32.34,32.43
05/26/2016,1400,32.44,32.47,32.35,32.35
05/26/2016,1500,32.39,32.39,32.31,32.37
05/26/2016,1600,32.40,32.40,31.95,31.99
05/26/2016,1700,32.00,32.09,31.78,31.88
05/26/2016,1800,31.89,31.89,31.67,31.70
05/26/2016,1900,31.71,31.79,31.62,31.75
05/26/2016,2000,31.75,31.88,31.67,31.71
05/26/2016,2020,31.71,31.75,31.64,31.67
05/27/2016,300,31.67,31.72,31.58,31.71
05/27/2016,400,31.70,31.76,31.64,31.73
05/27/2016,500,31.73,31.84,31.73,31.80
05/27/2016,600,31.81,31.89,31.80,31.85
05/27/2016,700,31.85,31.87,31.82,31.82
05/27/2016,800,31.82,31.89,31.80,31.83
05/27/2016,900,31.83,31.89,31.80,31.81
05/27/2016,1000,31.80,32.05,31.80,31.96
05/27/2016,1100,31.96,31.96,31.83,31.86
05/27/2016,1200,31.86,31.87,31.77,31.84
05/27/2016,1300,31.84,31.95,31.84,31.91
05/27/2016,1400,31.92,31.95,31.90,31.91
05/27/2016,1500,31.92,32.02,31.91,31.93
05/27/2016,1600,31.93,31.99,31.70,31.73
05/27/2016,1700,31.73,31.94,31.59,31.91
05/27/2016,1800,31.91,32.14,31.87,32.07
05/27/2016,1900,32.07,32.16,32.01,32.11
05/27/2016,2000,32.12,32.24,32.06,32.06
05/27/2016,2020,32.06,32.21,32.00,32.16
05/31/2016,300,32.15,32.32,32.13,32.32
05/31/2016,400,32.31,32.37,32.24,32.30
05/31/2016,500,32.30,32.39,32.21,32.21
05/31/2016,600,32.22,32.24,32.18,32.24
05/31/2016,700,32.25,32.26,32.21,32.23
05/31/2016,800,32.22,32.25,32.19,32.19
05/31/2016,900,32.19,32.25,32.09,32.11
05/31/2016,1000,32.11,32.30,32.10,32.29
05/31/2016,1100,32.29,32.29,32.18,32.22
05/31/2016,1200,32.23,32.24,32.16,32.22
05/31/2016,1300,32.21,32.25,32.19,32.23
05/31/2016,1400,32.23,32.25,32.20,32.25
05/31/2016,1500,32.25,32.42,32.25,32.42
05/31/2016,1600,32.42,32.42,32.23,32.24
05/31/2016,1700,32.24,32.51,32.14,32.48
05/31/2016,1800,32.48,32.61,32.46,32.55
05/31/2016,1900,32.54,32.57,32.35,32.35
05/31/2016,2000,32.35,32.41,32.26,32.39
05/31/2016,2020,32.38,32.55,32.33,32.46
06/01/2016,300,32.45,32.51,32.45,32.47
06/01/2016,400,32.47,32.48,32.25,32.43
06/01/2016,500,32.42,32.44,32.38,32.42
06/01/2016,600,32.42,32.53,32.41,32.49
06/01/2016,700,32.48,32.61,32.47,32.51
06/01/2016,800,32.52,32.52,32.47,32.47
06/01/2016,900,32.49,32.49,32.37,32.41
06/01/2016,1000,32.41,32.46,32.35,32.38
06/01/2016,1100,32.38,32.45,32.36,32.42
06/01/2016,1200,32.42,32.43,32.36,32.37
06/01/2016,1300,32.36,32.36,32.17,32.22
06/01/2016,1400,32.22,32.35,32.22,32.34
06/01/2016,1500,32.35,32.38,32.26,32.29
06/01/2016,1600,32.24,32.52,32.18,32.52
06/01/2016,1700,32.52,32.98,32.51,32.91
06/01/2016,1800,32.92,33.09,32.90,33.04
06/01/2016,1900,33.05,33.13,32.89,32.92
06/01/2016,2000,32.92,32.98,32.89,32.90
06/01/2016,2020,32.90,32.92,32.82,32.89
06/02/2016,300,32.81,32.93,32.81,32.91
06/02/2016,400,32.92,33.04,32.89,33.00
06/02/2016,500,33.01,33.01,32.89,32.91
06/02/2016,600,32.91,32.93,32.89,32.91
06/02/2016,700,32.91,32.93,32.89,32.91
06/02/2016,800,32.92,32.93,32.90,32.93
06/02/2016,900,32.92,33.07,32.90,33.03
06/02/2016,1000,33.05,33.12,32.97,33.03
06/02/2016,1100,33.03,33.04,32.94,32.97
06/02/2016,1200,32.98,33.13,32.98,33.13
06/02/2016,1300,33.12,33.12,33.01,33.07
06/02/2016,1400,33.07,33.08,33.05,33.05
06/02/2016,1500,33.05,33.11,33.04,33.10
06/02/2016,1600,33.07,33.30,33.00,33.26
06/02/2016,1700,33.26,33.30,33.10,33.16
06/02/2016,1800,33.17,33.22,33.04,33.16
06/02/2016,1900,33.15,33.20,32.99,33.06
06/02/2016,2000,33.07,33.17,32.96,33.00
06/02/2016,2020,33.01,33.06,32.88,32.94
06/03/2016,300,32.92,32.93,32.79,32.91
06/03/2016,400,32.90,33.07,32.88,33.03
06/03/2016,500,33.04,33.17,33.02,33.04
06/03/2016,600,33.04,33.04,32.94,33.00
06/03/2016,700,33.00,33.05,32.96,33.03
06/03/2016,800,33.03,33.03,32.98,32.98
06/03/2016,900,32.99,33.09,32.98,33.09
06/03/2016,1000,33.09,33.20,33.09,33.14
06/03/2016,1100,33.14,33.21,33.13,33.14
06/03/2016,1200,33.15,33.34,33.14,33.25
06/03/2016,1300,33.25,33.28,33.18,33.19
06/03/2016,1400,33.18,33.22,33.16,33.19
06/03/2016,1500,33.19,33.20,33.14,33.14
06/03/2016,1600,33.24,33.32,33.06,33.07
06/03/2016,1700,33.07,33.10,32.90,32.95
06/03/2016,1800,32.95,33.14,32.90,33.04
06/03/2016,1900,33.05,33.19,32.99,33.16
06/03/2016,2000,33.17,33.26,33.13,33.18
06/03/2016,2020,33.17,33.21,32.85,32.99
06/06/2016,300,33.08,33.23,33.01,33.15
06/06/2016,400,33.18,33.19,33.10,33.12
06/06/2016,500,33.13,33.19,33.11,33.13
06/06/2016,600,33.14,33.28,33.13,33.27
06/06/2016,700,33.26,33.27,33.22,33.24
06/06/2016,800,33.25,33.25,33.18,33.22
06/06/2016,900,33.22,33.28,33.17,33.28
06/06/2016,1000,33.27,33.32,33.27,33.28
06/06/2016,1100,33.28,33.30,33.26,33.27
06/06/2016,1200,33.27,33.28,33.25,33.28
06/06/2016,1300,33.27,33.32,33.22,33.23
06/06/2016,1400,33.23,33.29,33.22,33.25
06/06/2016,1500,33.25,33.27,33.18,33.22
06/06/2016,1600,33.23,33.32,33.12,33.29
06/06/2016,1700,33.30,33.32,33.08,33.16
06/06/2016,1800,33.15,33.25,33.07,33.13
06/06/2016,1900,33.13,33.21,33.08,33.18
06/06/2016,2000,33.19,33.26,33.14,33.14
06/06/2016,2020,33.15,33.20,33.11,33.14
06/07/2016,300,33.21,33.22,33.14,33.18
06/07/2016,400,33.18,33.27,33.16,33.23
06/07/2016,500,33.22,33.40,33.21,33.39
06/07/2016,600,33.40,33.41,33.33,33.35
06/07/2016,700,33.35,33.35,33.28,33.29
06/07/2016,800,33.30,33.33,33.22,33.27
06/07/2016,900,33.27,33.44,33.26,33.41
06/07/2016,1000,33.41,33.45,33.33,33.39
06/07/2016,1100,33.39,33.39,33.24,33.31
06/07/2016,1200,33.31,33.32,33.17,33.17
06/07/2016,1300,33.18,33.18,33.08,33.14
06/07/2016,1400,33.14,33.16,33.09,33.12
06/07/2016,1500,33.12,33.15,33.09,33.14
06/07/2016,1600,33.07,33.13,32.95,33.02
06/07/2016,1700,33.02,33.04,32.73,32.80
06/07/2016,1800,32.80,32.80,32.52,32.56
06/07/2016,1900,32.55,32.70,32.52,32.66
06/07/2016,2000,32.66,32.79,32.65,32.78
06/07/2016,2020,32.78,33.05,32.78,33.03
06/08/2016,300,33.01,33.04,32.95,32.95
06/08/2016,400,32.95,33.12,32.92,33.07
06/08/2016,500,33.07,33.09,32.95,32.95
06/08/2016,600,32.95,33.03,32.94,33.01
06/08/2016,700,33.01,33.02,32.95,32.95
06/08/2016,800,32.97,32.99,32.89,32.91
06/08/2016,900,32.91,32.94,32.89,32.94
06/08/2016,1000,32.93,32.95,32.86,32.92
06/08/2016,1100,32.92,32.99,32.91,32.96
06/08/2016,1200,32.96,33.03,32.93,33.03
06/08/2016,1300,33.04,33.18,33.03,33.18
06/08/2016,1400,33.17,33.22,33.17,33.21
06/08/2016,1500,33.21,33.27,33.17,33.22
06/08/2016,1600,33.27,33.56,33.23,33.46
06/08/2016,1700,33.46,33.52,33.38,33.45
06/08/2016,1800,33.45,33.86,33.43,33.75
06/08/2016,1900,33.75,33.83,33.71,33.73
06/08/2016,2000,33.75,33.76,33.58,33.60
06/08/2016,2020,33.61,33.64,33.48,33.51
06/09/2016,300,33.51,33.66,33.47,33.62
06/09/2016,400,33.63,33.64,33.61,33.63
06/09/2016,500,33.64,33.66,33.58,33.60
06/09/2016,600,33.61,33.62,33.58,33.59
06/09/2016,700,33.59,33.62,33.57,33.61
06/09/2016,800,33.62,33.65,33.61,33.65
06/09/2016,900,33.64,33.69,33.64,33.67
06/09/2016,1000,33.67,33.72,33.60,33.62
06/09/2016,1100,33.62,33.62,33.47,33.48
06/09/2016,1200,33.48,33.48,33.44,33.47
06/09/2016,1300,33.47,33.48,33.41,33.43
06/09/2016,1400,33.43,33.43,33.30,33.37
06/09/2016,1500,33.38,33.54,33.36,33.44
06/09/2016,1600,33.46,33.62,33.40,33.55
06/09/2016,1700,33.53,33.75,33.42,33.66
06/09/2016,1800,33.66,33.85,33.62,33.77
06/09/2016,1900,33.77,33.90,33.70,33.71
06/09/2016,2000,33.72,33.81,33.59,33.70
06/09/2016,2020,33.70,33.76,33.61,33.62
06/10/2016,300,33.70,33.71,33.62,33.70
06/10/2016,400,33.70,33.73,33.68,33.73
06/10/2016,500,33.74,33.75,33.72,33.73
06/10/2016,600,33.73,33.76,33.73,33.76
06/10/2016,700,33.76,33.76,33.71,33.72
06/10/2016,800,33.73,33.75,33.73,33.74
06/10/2016,900,33.74,33.77,33.66,33.70
06/10/2016,1000,33.70,33.76,33.55,33.58
06/10/2016,1100,33.59,33.64,33.57,33.61
06/10/2016,1200,33.61,33.62,33.51,33.60
06/10/2016,1300,33.60,33.65,33.57,33.57
06/10/2016,1400,33.57,33.65,33.52,33.57
06/10/2016,1500,33.58,33.58,33.51,33.54
06/10/2016,1600,33.56,33.77,33.51,33.61
06/10/2016,1700,33.61,33.85,33.59,33.79
06/10/2016,1800,33.80,33.89,33.75,33.84
06/10/2016,1900,33.85,34.00,33.56,33.92
06/10/2016,2000,33.93,33.94,33.54,33.60
06/10/2016,2020,33.60,33.64,33.41,33.51
06/13/2016,300,33.58,33.83,33.57,33.82
06/13/2016,400,33.83,33.83,33.57,33.66
06/13/2016,500,33.64,33.68,33.49,33.62
06/13/2016,600,33.63,33.66,33.54,33.58
06/13/2016,700,33.59,33.60,33.56,33.56
06/13/2016,800,33.55,33.59,33.53,33.55
06/13/2016,900,33.55,33.58,33.34,33.38
06/13/2016,1000,33.39,33.43,33.19,33.23
06/13/2016,1100,33.23,33.25,33.15,33.15
06/13/2016,1200,33.14,33.19,33.02,33.17
06/13/2016,1300,33.17,33.20,33.10,33.17
06/13/2016,1400,33.17,33.26,33.17,33.21
06/13/2016,1500,33.21,33.23,33.15,33.18
06/13/2016,1600,33.26,33.26,33.00,33.25
06/13/2016,1700,33.24,33.29,33.06,33.19
06/13/2016,1800,33.20,33.31,33.07,33.31
06/13/2016,1900,33.31,33.32,33.21,33.23
06/13/2016,2000,33.22,33.29,33.18,33.22
06/13/2016,2020,33.21,33.23,33.13,33.13
06/14/2016,300,33.18,33.18,33.06,33.11
06/14/2016,400,33.10,33.10,32.92,33.00
06/14/2016,500,33.01,33.03,32.93,32.94
06/14/2016,600,32.93,32.93,32.85,32.90
06/14/2016,700,32.90,32.96,32.89,32.93
06/14/2016,800,32.93,32.96,32.89,32.91
06/14/2016,900,32.90,33.01,32.90,32.96
06/14/2016,1000,32.96,32.98,32.91,32.92
06/14/2016,1100,32.92,33.00,32.90,32.97
06/14/2016,1200,32.99,33.01,32.88,32.91
06/14/2016,1300,32.91,33.05,32.90,33.02
06/14/2016,1400,33.01,33.10,32.99,33.09
06/14/2016,1500,33.09,33.12,32.95,33.01
06/14/2016,1600,32.97,33.15,32.86,33.07
06/14/2016,1700,33.06,33.12,32.97,32.99
06/14/2016,1800,32.98,33.04,32.87,32.98
06/14/2016,1900,32.98,33.16,32.96,33.15
06/14/2016,2000,33.16,33.23,33.09,33.14
06/14/2016,2020,33.15,33.22,33.09,33.10
06/15/2016,300,33.19,33.22,33.09,33.17
06/15/2016,400,33.18,33.23,33.12,33.14
06/15/2016,500,33.13,33.17,33.05,33.07
06/15/2016,600,33.07,33.11,33.02,33.05
06/15/2016,700,33.04,33.04,33.02,33.02
06/15/2016,800,33.02,33.04,32.97,33.01
06/15/2016,900,33.01,33.04,32.94,32.96
06/15/2016,1000,32.96,33.02,32.88,33.01
06/15/2016,1100,33.01,33.07,32.97,33.07
06/15/2016,1200,33.07,33.08,32.94,32.95
06/15/2016,1300,32.96,33.03,32.90,32.96
06/15/2016,1400,32.95,33.00,32.89,32.98
06/15/2016,1500,32.99,33.03,32.90,32.91
06/15/2016,1600,33.01,33.03,32.74,32.81
06/15/2016,1700,32.82,32.82,32.53,32.63
06/15/2016,1800,32.63,32.67,32.47,32.50
06/15/2016,1900,32.49,32.64,32.48,32.55
06/15/2016,2000,32.55,32.70,32.52,32.66
06/15/2016,2020,32.66,32.67,32.55,32.57
06/16/2016,300,32.71,32.76,32.59,32.62
06/16/2016,400,32.61,32.61,32.48,32.53
06/16/2016,500,32.53,32.59,32.53,32.55
06/16/2016,600,32.54,32.56,32.52,32.53
06/16/2016,700,32.54,32.56,32.53,32.55
06/16/2016,800,32.55,32.56,32.46,32.48
06/16/2016,900,32.48,32.50,32.37,32.39
06/16/2016,1000,32.39,32.44,32.37,32.40
06/16/2016,1100,32.40,32.43,32.34,32.41
06/16/2016,1200,32.41,32.46,32.39,32.44
06/16/2016,1300,32.44,32.46,32.44,32.44
06/16/2016,1400,32.45,32.46,32.35,32.42
06/16/2016,1500,32.41,32.46,32.37,32.39
06/16/2016,1600,32.37,32.37,31.98,31.99
06/16/2016,1700,31.99,31.99,31.76,31.93
06/16/2016,1800,31.93,31.98,31.79,31.84
06/16/2016,1900,31.84,31.91,31.73,31.83
06/16/2016,2000,31.82,31.93,31.74,31.75
06/16/2016,2020,31.75,31.87,31.74,31.82
06/17/2016,300,31.88,31.89,31.79,31.84
06/17/2016,400,31.86,31.95,31.82,31.83
06/17/2016,500,31.83,31.98,31.83,31.96
06/17/2016,600,31.96,31.99,31.93,31.94
06/17/2016,700,31.95,31.98,31.93,31.95
06/17/2016,800,31.96,31.97,31.89,31.90
06/17/2016,900,31.89,32.02,31.89,32.01
06/17/2016,1000,32.01,32.07,32.01,32.02
06/17/2016,1100,32.02,32.12,32.00,32.03
06/17/2016,1200,32.03,32.12,32.03,32.11
06/17/2016,1300,32.11,32.21,32.10,32.16
06/17/2016,1400,32.16,32.24,32.14,32.20
06/17/2016,1500,32.21,32.25,32.18,32.21
06/17/2016,1600,32.29,32.34,32.07,32.13
06/17/2016,1700,32.13,32.19,32.06,32.09
06/17/2016,1800,32.09,32.29,32.08,32.25
06/17/2016,1900,32.25,32.63,32.24,32.63
06/17/2016,2000,32.64,32.75,32.54,32.62
06/17/2016,2020,32.62,32.65,32.52,32.57
06/20/2016,300,32.49,32.55,32.26,32.42
06/20/2016,400,32.41,32.42,32.30,32.31
06/20/2016,500,32.31,32.40,32.28,32.34
06/20/2016,600,32.34,32.41,32.33,32.37
06/20/2016,700,32.37,32.40,32.36,32.37
06/20/2016,800,32.37,32.38,32.32,32.33
06/20/2016,900,32.32,32.39,32.32,32.39
06/20/2016,1000,32.39,32.47,32.39,32.44
06/20/2016,1100,32.45,32.47,32.40,32.46
06/20/2016,1200,32.46,32.47,32.23,32.23
06/20/2016,1300,32.23,32.29,32.22,32.28
06/20/2016,1400,32.28,32.28,32.22,32.28
06/20/2016,1500,32.27,32.38,32.26,32.37
06/20/2016,1600,32.38,32.47,32.30,32.46
06/20/2016,1700,32.46,32.59,32.38,32.52
06/20/2016,1800,32.51,32.55,32.36,32.42
06/20/2016,1900,32.42,32.50,32.40,32.49
06/20/2016,2000,32.49,32.54,32.44,32.44
06/20/2016,2020,32.44,32.47,32.28,32.39
06/21/2016,300,32.43,32.62,32.32,32.42
06/21/2016,400,32.42,32.56,32.39,32.48
06/21/2016,500,32.48,32.52,32.43,32.47
06/21/2016,600,32.47,32.47,32.31,32.36
06/21/2016,700,32.35,32.36,32.34,32.36
06/21/2016,800,32.35,32.36,32.31,32.35
06/21/2016,900,32.34,32.36,32.20,32.27
06/21/2016,1000,32.26,32.38,32.25,32.36
06/21/2016,1100,32.36,32.49,32.34,32.37
06/21/2016,1200,32.37,32.46,32.37,32.44
06/21/2016,1300,32.43,32.44,32.32,32.33
06/21/2016,1400,32.32,32.34,32.25,32.31
06/21/2016,1500,32.31,32.33,32.17,32.18
06/21/2016,1600,32.21,32.34,32.11,32.21
06/21/2016,1700,32.21,32.26,32.09,32.15
06/21/2016,1800,32.15,32.28,32.10,32.10
06/21/2016,1900,32.10,32.15,32.04,32.04
06/21/2016,2000,32.05,32.15,32.04,32.07
06/21/2016,2020,32.07,32.09,32.00,32.07
06/22/2016,300,32.10,32.16,32.03,32.11
06/22/2016,400,32.12,32.27,32.12,32.17
06/22/2016,500,32.17,32.24,32.17,32.18
06/22/2016,600,32.19,32.21,32.16,32.21
06/22/2016,700,32.21,32.21,32.18,32.19
06/22/2016,800,32.21,32.21,32.18,32.20
06/22/2016,900,32.20,32.33,32.16,32.32
06/22/2016,1000,32.33,32.36,32.31,32.34
06/22/2016,1100,32.34,32.38,32.33,32.35
06/22/2016,1200,32.35,32.42,32.35,32.37
06/22/2016,1300,32.37,32.44,32.36,32.43
06/22/2016,1400,32.43,32.45,32.39,32.40
06/22/2016,1500,32.41,32.45,32.30,32.33
06/22/2016,1600,32.33,32.46,32.26,32.42
06/22/2016,1700,32.43,32.53,32.26,32.34
06/22/2016,1800,32.35,32.37,32.28,32.32
06/22/2016,1900,32.31,32.31,32.16,32.26
06/22/2016,2000,32.28,32.31,32.21,32.22
06/22/2016,2020,32.23,32.26,32.17,32.19
06/23/2016,300,32.22,32.39,32.20,32.33
06/23/2016,400,32.31,32.35,32.21,32.25
06/23/2016,500,32.31,32.33,32.12,32.12
06/23/2016,600,32.11,32.17,32.08,32.17
06/23/2016,700,32.11,32.11,32.00,32.08
06/23/2016,800,32.05,32.23,32.02,32.20
06/23/2016,900,32.17,32.29,32.02,32.10
06/23/2016,1000,32.09,32.14,31.93,32.01
06/23/2016,1100,32.06,32.16,32.05,32.12
06/23/2016,1200,32.13,32.42,32.13,32.28
06/23/2016,1300,32.29,32.36,32.28,32.28
06/23/2016,1400,32.28,32.30,32.21,32.23
06/23/2016,1500,32.26,32.31,32.22,32.31
06/23/2016,1600,32.32,32.34,32.10,32.22
06/23/2016,1700,32.20,32.22,32.00,32.13
06/23/2016,1800,32.14,32.47,32.10,32.47
06/23/2016,1900,32.47,32.51,32.36,32.45
06/23/2016,2000,32.46,32.49,32.36,32.43
06/23/2016,2020,32.42,32.49,32.27,32.42
06/24/2016,300,32.41,32.42,32.27,32.29
06/24/2016,400,32.30,32.41,32.19,32.31
06/24/2016,500,32.30,32.31,32.14,32.14
06/24/2016,600,32.13,32.17,31.88,31.88
06/24/2016,700,31.88,31.90,31.80,31.85
06/24/2016,800,31.82,32.02,31.73,31.88
06/24/2016,900,31.87,31.95,31.81,31.81
06/24/2016,1000,31.80,32.05,31.75,31.90
06/24/2016,1100,31.90,31.96,31.89,31.92
06/24/2016,1200,31.93,31.93,31.83,31.83
06/24/2016,1300,31.83,31.85,31.77,31.79
06/24/2016,1400,31.79,31.89,31.79,31.88
06/24/2016,1500,31.86,31.92,31.78,31.82
06/24/2016,1600,31.82,31.89,31.72,31.86
06/24/2016,1700,31.84,31.97,31.74,31.85
06/24/2016,1800,31.85,32.00,31.82,31.95
06/24/2016,1900,31.94,31.97,31.66,31.67
06/24/2016,2000,31.67,31.82,31.62,31.69
06/24/2016,2020,31.68,31.76,31.60,31.75
06/27/2016,300,31.67,31.87,31.65,31.82
06/27/2016,400,31.83,32.00,31.83,31.95
06/27/2016,500,31.95,32.00,31.87,31.99
06/27/2016,600,31.99,32.06,31.98,32.01
06/27/2016,700,31.99,32.02,31.98,32.00
06/27/2016,800,32.01,32.03,31.99,32.03
06/27/2016,900,32.06,32.07,32.03,32.04
06/27/2016,1000,32.03,32.04,31.97,32.04
06/27/2016,1100,32.05,32.07,31.82,31.86
06/27/2016,1200,31.87,31.92,31.83,31.85
06/27/2016,1300,31.85,31.87,31.77,31.77
06/27/2016,1400,31.77,31.86,31.77,31.81
06/27/2016,1500,31.79,31.94,31.78,31.83
06/27/2016,1600,31.93,32.13,31.93,32.10
06/27/2016,1700,32.09,32.17,31.97,32.07
06/27/2016,1800,32.10,32.12,32.05,32.07
06/27/2016,1900,32.07,32.14,31.97,32.00
06/27/2016,2000,31.99,32.10,31.99,32.01
06/27/2016,2020,32.02,32.02,31.91,31.99
06/28/2016,300,31.94,31.99,31.87,31.90
06/28/2016,400,31.91,32.03,31.86,32.02
06/28/2016,500,32.04,32.10,31.96,32.08
06/28/2016,600,32.08,32.13,31.93,32.05
06/28/2016,700,32.05,32.12,32.04,32.11
06/28/2016,800,32.11,32.16,32.05,32.06
06/28/2016,900,32.06,32.34,32.04,32.25
06/28/2016,1000,32.26,32.31,32.22,32.28
06/28/2016,1100,32.27,32.30,32.25,32.28
06/28/2016,1200,32.28,32.31,32.20,32.25
06/28/2016,1300,32.25,32.31,32.23,32.25
06/28/2016,1400,32.25,32.49,32.25,32.35
06/28/2016,1500,32.36,32.42,32.25,32.34
06/28/2016,1600,32.43,32.43,32.05,32.06
06/28/2016,1700,32.06,32.11,31.93,32.00
06/28/2016,1800,32.00,32.01,31.94,31.95
06/28/2016,1900,31.95,31.96,31.85,31.89
06/28/2016,2000,31.89,31.94,31.78,31.84
06/28/2016,2020,31.84,31.85,31.73,31.75
06/29/2016,300,31.76,31.91,31.67,31.83
06/29/2016,400,31.83,31.98,31.82,31.90
06/29/2016,500,31.89,31.94,31.82,31.82
06/29/2016,600,31.83,31.83,31.67,31.69
06/29/2016,700,31.68,31.68,31.62,31.65
06/29/2016,800,31.64,31.74,31.62,31.70
06/29/2016,900,31.70,31.82,31.69,31.78
06/29/2016,1000,31.78,31.83,31.73,31.75
06/29/2016,1100,31.74,31.86,31.72,31.75
06/29/2016,1200,31.74,31.78,31.69,31.73
06/29/2016,1300,31.73,31.73,31.54,31.58
06/29/2016,1400,31.58,31.65,31.55,31.57
06/29/2016,1500,31.57,31.68,31.55,31.68
06/29/2016,1600,31.69,31.71,31.51,31.60
06/29/2016,1700,31.61,31.70,31.53,31.54
06/29/2016,1800,31.55,31.64,31.50,31.57
06/29/2016,1900,31.56,31.66,31.48,31.49
06/29/2016,2000,31.48,31.49,31.35,31.44
06/29/2016,2020,31.43,31.56,31.40,31.41
06/30/2016,300,31.54,31.54,31.40,31.52
06/30/2016,400,31.53,31.71,31.47,31.71
06/30/2016,500,31.70,31.81,31.68,31.75
06/30/2016,600,31.75,31.86,31.75,31.84
06/30/2016,700,31.84,31.86,31.80,31.81
06/30/2016,800,31.82,31.85,31.79,31.80
06/30/2016,900,31.79,31.88,31.79,31.85
06/30/2016,1000,31.84,32.05,31.84,32.03
06/30/2016,1100,32.03,32.04,31.88,31.89
06/30/2016,1200,31.89,31.94,31.89,31.93
06/30/2016,1300,31.93,31.93,31.85,31.86
06/30/2016,1400,31.87,31.88,31.80,31.81
06/30/2016,1500,31.81,31.85,31.78,31.81
06/30/2016,1600,31.86,31.86,31.68,31.80
06/30/2016,1700,31.80,31.82,31.60,31.73
06/30/2016,1800,31.74,31.88,31.60,31.61
06/30/2016,1900,31.63,32.39,31.54,31.93
06/30/2016,2000,31.93,32.16,31.90,32.12
06/30/2016,2020,32.12,32.14,31.98,32.05
07/01/2016,300,32.10,32.10,31.92,32.01
07/01/2016,400,32.00,32.33,31.95,32.33
07/01/2016,500,32.33,32.34,32.23,32.29
07/01/2016,600,32.29,32.30,32.16,32.26
07/01/2016,700,32.27,32.36,32.26,32.34
07/01/2016,800,32.34,32.40,32.27,32.38
07/01/2016,900,32.38,32.43,32.26,32.35
07/01/2016,1000,32.35,32.44,32.33,32.41
07/01/2016,1100,32.40,32.44,32.37,32.37
07/01/2016,1200,32.39,32.43,32.37,32.39
07/01/2016,1300,32.39,32.44,32.38,32.42
07/01/2016,1400,32.41,32.44,32.40,32.42
07/01/2016,1500,32.41,32.44,32.33,32.40
07/01/2016,1600,32.40,32.48,32.22,32.25
07/01/2016,1700,32.26,32.27,32.00,32.05
07/01/2016,1800,32.06,32.14,32.01,32.01
07/01/2016,1900,32.01,32.11,31.99,32.04
07/01/2016,2000,32.04,32.04,31.65,31.76
07/01/2016,2020,31.76,31.80,31.60,31.64
07/05/2016,1600,31.85,31.99,31.37,31.57
07/05/2016,1700,31.56,31.62,31.01,31.09
07/05/2016,1800,31.08,31.26,31.01,31.20
07/05/2016,1900,31.20,31.20,31.04,31.07
07/05/2016,2000,31.07,31.26,31.01,31.26
07/05/2016,2020,31.27,31.38,31.21,31.25
07/06/2016,300,31.24,31.27,31.05,31.20
07/06/2016,400,31.20,31.21,31.02,31.05
07/06/2016,500,31.05,31.07,31.00,31.00
07/06/2016,600,31.01,31.05,31.00,31.03
07/06/2016,700,31.03,31.06,31.02,31.06
07/06/2016,800,31.06,31.12,31.04,31.11
07/06/2016,900,31.10,31.10,31.00,31.05
07/06/2016,1000,31.04,31.07,30.98,31.05
07/06/2016,1100,31.05,31.06,30.98,30.99
07/06/2016,1200,30.99,31.15,30.98,31.12
07/06/2016,1300,31.12,31.16,30.98,31.01
07/06/2016,1400,31.00,31.01,30.82,30.84
07/06/2016,1500,30.84,31.04,30.76,30.85
07/06/2016,1600,30.80,30.87,30.56,30.83
07/06/2016,1700,30.83,30.83,30.47,30.54
07/06/2016,1800,30.55,30.74,30.50,30.73
07/06/2016,1900,30.73,30.76,30.61,30.65
07/06/2016,2000,30.65,30.77,30.61,30.76
07/06/2016,2020,30.76,30.85,30.72,30.85
07/07/2016,300,30.83,31.19,30.80,31.10
07/07/2016,400,31.11,31.15,30.86,30.86
07/07/2016,500,30.86,30.94,30.81,30.87
07/07/2016,600,30.88,30.95,30.86,30.89
07/07/2016,700,30.90,30.95,30.90,30.95
07/07/2016,800,30.95,30.95,30.60,30.60
07/07/2016,900,30.60,30.72,30.57,30.62
07/07/2016,1000,30.62,30.77,30.54,30.70
07/07/2016,1100,30.70,30.74,30.68,30.72
07/07/2016,1200,30.73,30.75,30.63,30.68
07/07/2016,1300,30.68,30.72,30.65,30.66
07/07/2016,1400,30.66,30.74,30.66,30.71
07/07/2016,1500,30.72,31.00,30.71,30.89
07/07/2016,1600,30.88,31.00,30.62,30.72
07/07/2016,1700,30.72,30.75,30.53,30.53
07/07/2016,1800,30.53,30.65,30.45,30.53
07/07/2016,1900,30.53,30.58,30.45,30.54
07/07/2016,2000,30.53,30.61,30.23,30.30
07/07/2016,2020,30.29,30.31,30.14,30.19
07/08/2016,300,30.25,30.45,30.21,30.36
07/08/2016,400,30.36,30.44,30.30,30.30
07/08/2016,500,30.30,30.36,30.14,30.30
07/08/2016,600,30.31,30.31,30.18,30.25
07/08/2016,700,30.26,30.26,30.23,30.23
07/08/2016,800,30.23,30.26,30.22,30.22
07/08/2016,900,30.22,30.30,30.17,30.27
07/08/2016,1000,30.27,30.50,30.25,30.49
07/08/2016,1100,30.49,30.50,30.36,30.41
07/08/2016,1200,30.41,30.52,30.31,30.49
07/08/2016,1300,30.49,30.58,30.41,30.44
07/08/2016,1400,30.44,30.58,30.43,30.48
07/08/2016,1500,30.51,30.59,30.42,30.56
07/08/2016,1600,30.61,30.62,30.42,30.48
07/08/2016,1700,30.48,30.51,30.26,30.41
07/08/2016,1800,30.41,30.93,30.41,30.75
07/08/2016,1900,30.75,30.84,30.65,30.82
07/08/2016,2000,30.82,30.90,30.75,30.78
07/08/2016,2020,30.78,30.86,30.74,30.78
07/11/2016,300,30.78,30.99,30.78,30.84
07/11/2016,400,30.83,30.87,30.71,30.76
07/11/2016,500,30.75,30.85,30.69,30.81
07/11/2016,600,30.83,30.96,30.80,30.94
07/11/2016,700,30.94,30.96,30.90,30.91
07/11/2016,800,30.91,30.96,30.90,30.95
07/11/2016,900,30.93,30.98,30.90,30.93
07/11/2016,1000,30.94,30.99,30.93,30.98
07/11/2016,1100,30.98,31.02,30.96,30.98
07/11/2016,1200,30.98,31.08,30.97,31.02
07/11/2016,1300,31.03,31.04,30.95,31.03
07/11/2016,1400,31.02,31.02,30.93,30.96
07/11/2016,1500,30.95,31.06,30.95,31.05
07/11/2016,1600,31.00,31.14,31.00,31.03
07/11/2016,1700,31.03,31.24,30.98,31.19
07/11/2016,1800,31.18,31.19,30.85,30.96
07/11/2016,1900,30.96,31.04,30.84,30.86
07/11/2016,2000,30.86,30.94,30.78,30.84
07/11/2016,2020,30.85,30.88,30.73,30.82
07/12/2016,300,30.84,30.84,30.73,30.77
07/12/2016,400,30.77,30.95,30.77,30.90
07/12/2016,500,30.90,30.90,30.80,30.84
07/12/2016,600,30.86,30.87,30.81,30.83
07/12/2016,700,30.83,30.86,30.81,30.81
07/12/2016,800,30.81,30.83,30.70,30.78
07/12/2016,900,30.79,30.85,30.76,30.79
07/12/2016,1000,30.79,30.86,30.72,30.75
07/12/2016,1100,30.75,30.83,30.71,30.72
07/12/2016,1200,30.72,30.76,30.51,30.55
07/12/2016,1300,30.55,30.69,30.55,30.65
07/12/2016,1400,30.65,30.70,30.59,30.70
07/12/2016,1500,30.70,30.74,30.62,30.70
07/12/2016,1600,30.85,31.18,30.83,31.08
07/12/2016,1700,31.09,31.18,30.96,31.11
07/12/2016,1800,31.10,31.20,31.04,31.14
07/12/2016,1900,31.14,31.23,30.96,31.11
07/12/2016,2000,31.11,31.40,31.08,31.27
07/12/2016,2020,31.27,31.34,31.19,31.27
07/13/2016,300,31.34,31.55,31.32,31.36
07/13/2016,400,31.36,31.39,31.25,31.25
07/13/2016,500,31.26,31.39,31.26,31.38
07/13/2016,600,31.39,31.44,31.34,31.38
07/13/2016,700,31.39,31.43,31.38,31.41
07/13/2016,800,31.41,31.52,31.41,31.46
07/13/2016,900,31.46,31.49,31.39,31.49
07/13/2016,1000,31.48,31.48,31.21,31.34
07/13/2016,1100,31.34,31.50,31.30,31.47
07/13/2016,1200,31.47,31.60,31.46,31.57
07/13/2016,1300,31.58,31.70,31.58,31.61
07/13/2016,1400,31.62,31.71,31.61,31.65
07/13/2016,1500,31.65,31.74,31.63,31.66
07/13/2016,1600,31.74,31.82,31.56,31.62
07/13/2016,1700,31.62,31.72,31.46,31.63
07/13/2016,1800,31.63,31.72,31.58,31.58
07/13/2016,1900,31.59,31.60,31.31,31.33
07/13/2016,2000,31.32,31.37,31.24,31.31
07/13/2016,2020,31.31,31.34,31.16,31.18
07/14/2016,300,31.23,31.34,31.21,31.30
07/14/2016,400,31.30,31.40,31.08,31.22
07/14/2016,500,31.21,31.42,31.21,31.41
07/14/2016,600,31.42,31.50,31.40,31.41
07/14/2016,700,31.41,31.47,31.35,31.43
07/14/2016,800,31.44,31.45,31.29,31.36
07/14/2016,900,31.36,31.55,31.36,31.55
07/14/2016,1000,31.55,31.72,31.53,31.71
07/14/2016,1100,31.71,31.71,31.64,31.69
07/14/2016,1200,31.69,31.80,31.69,31.70
07/14/2016,1300,31.69,31.81,31.68,31.69
07/14/2016,1400,31.70,31.76,31.67,31.73
07/14/2016,1500,31.73,31.77,31.62,31.63
07/14/2016,1600,31.64,31.68,31.45,31.60
07/14/2016,1700,31.60,31.74,31.56,31.71
07/14/2016,1800,31.71,31.77,31.63,31.69
07/14/2016,1900,31.69,31.85,31.51,31.76
07/14/2016,2000,31.77,31.80,31.36,31.38
07/14/2016,2020,31.39,31.39,31.11,31.14
07/15/2016,300,31.21,31.27,31.11,31.14
07/15/2016,400,31.15,31.35,31.14,31.17
07/15/2016,500,31.16,31.27,31.11,31.26
07/15/2016,600,31.27,31.27,31.16,31.18
07/15/2016,700,31.18,31.25,31.17,31.23
07/15/2016,800,31.23,31.23,31.14,31.18
07/15/2016,900,31.18,31.37,31.16,31.37
07/15/2016,1000,31.37,31.41,31.29,31.31
07/15/2016,1100,31.31,31.42,31.29,31.29
07/15/2016,1200,31.30,31.38,31.29,31.29
07/15/2016,1300,31.30,31.37,31.30,31.34
07/15/2016,1400,31.34,31.34,30.65,30.99
07/15/2016,1500,30.98,31.15,30.86,31.01
07/15/2016,1600,30.91,31.53,30.91,31.52
07/15/2016,1700,31.52,31.63,31.32,31.51
07/15/2016,1800,31.51,31.61,31.47,31.58
07/15/2016,1900,31.58,31.61,31.33,31.34
07/15/2016,2000,31.35,31.53,31.32,31.42
07/15/2016,2020,31.42,31.52,31.32,31.37
07/18/2016,300,31.20,31.27,30.93,31.23
07/18/2016,400,31.24,31.40,31.19,31.39
07/18/2016,500,31.39,31.42,31.33,31.40
07/18/2016,600,31.38,31.42,31.36,31.42
07/18/2016,700,31.42,31.46,31.39,31.45
07/18/2016,800,31.45,31.49,31.45,31.48
07/18/2016,900,31.49,31.54,31.35,31.41
07/18/2016,1000,31.41,31.50,31.36,31.47
07/18/2016,1100,31.46,31.48,31.38,31.41
07/18/2016,1200,31.40,31.42,31.37,31.39
07/18/2016,1300,31.39,31.41,31.28,31.28
07/18/2016,1400,31.28,31.36,31.27,31.34
07/18/2016,1500,31.33,31.35,31.17,31.31
07/18/2016,1600,31.17,31.36,30.99,31.11
07/18/2016,1700,31.10,31.28,31.06,31.28
07/18/2016,1800,31.27,31.42,31.27,31.39
07/18/2016,1900,31.38,31.66,31.22,31.60
07/18/2016,2000,31.61,31.69,31.49,31.61
07/18/2016,2020,31.62,31.63,31.43,31.46
07/19/2016,300,31.53,31.54,31.43,31.46
07/19/2016,400,31.45,31.45,31.29,31.30
07/19/2016,500,31.31,31.34,31.25,31.26
07/19/2016,600,31.26,31.26,31.14,31.19
07/19/2016,700,31.18,31.19,31.14,31.19
07/19/2016,800,31.18,31.21,31.13,31.21
07/19/2016,900,31.20,31.27,31.16,31.25
07/19/2016,1000,31.25,31.29,31.17,31.27
07/19/2016,1100,31.28,31.35,31.28,31.32
07/19/2016,1200,31.32,31.47,31.32,31.38
07/19/2016,1300,31.39,31.39,31.26,31.30
07/19/2016,1400,31.30,31.38,31.27,31.31
07/19/2016,1500,31.30,31.32,31.21,31.25
07/19/2016,1600,31.19,31.36,31.15,31.24
07/19/2016,1700,31.24,31.41,31.21,31.32
07/19/2016,1800,31.32,31.43,31.18,31.23
07/19/2016,1900,31.23,31.36,31.14,31.32
07/19/2016,2000,31.32,31.35,31.17,31.18
07/19/2016,2020,31.19,31.33,31.13,31.26
07/20/2016,300,31.23,31.41,31.21,31.37
07/20/2016,400,31.37,31.43,31.18,31.27
07/20/2016,500,31.25,31.26,31.17,31.25
07/20/2016,600,31.24,31.32,31.19,31.30
07/20/2016,700,31.30,31.36,31.30,31.33
07/20/2016,800,31.33,31.40,31.33,31.37
07/20/2016,900,31.37,31.62,31.33,31.58
07/20/2016,1000,31.58,31.60,31.53,31.58
07/20/2016,1100,31.58,31.59,31.49,31.54
07/20/2016,1200,31.53,31.57,31.49,31.50
07/20/2016,1300,31.50,31.52,31.39,31.39
07/20/2016,1400,31.39,31.41,31.31,31.40
07/20/2016,1500,31.41,31.56,31.39,31.52
07/20/2016,1600,31.54,31.77,31.43,31.74
07/20/2016,1700,31.74,31.84,31.56,31.59
07/20/2016,1800,31.60,31.74,31.57,31.67
07/20/2016,1900,31.67,31.70,31.00,31.09
07/20/2016,2000,31.09,31.24,31.08,31.15
07/20/2016,2020,31.14,31.31,31.11,31.20
07/21/2016,300,31.23,31.25,31.11,31.25
07/21/2016,400,31.25,31.45,31.24,31.45
07/21/2016,500,31.45,31.45,31.32,31.38
07/21/2016,600,31.38,31.54,31.37,31.49
07/21/2016,700,31.50,31.52,31.46,31.51
07/21/2016,800,31.51,31.57,31.45,31.51
07/21/2016,900,31.52,31.57,31.50,31.51
07/21/2016,1000,31.51,31.60,31.50,31.54
07/21/2016,1100,31.55,31.57,31.50,31.51
07/21/2016,1200,31.51,31.56,31.48,31.53
07/21/2016,1300,31.54,31.56,31.46,31.54
07/21/2016,1400,31.55,31.55,31.46,31.46
07/21/2016,1500,31.46,31.57,31.43,31.57
07/21/2016,1600,31.52,31.57,31.37,31.44
07/21/2016,1700,31.44,31.67,31.40,31.66
07/21/2016,1800,31.67,31.73,31.50,31.53
07/21/2016,1900,31.53,31.68,31.43,31.44
07/21/2016,2000,31.45,31.60,31.40,31.58
07/21/2016,2020,31.60,31.67,31.54,31.59
07/22/2016,300,31.82,31.82,31.63,31.65
07/22/2016,400,31.66,31.67,31.55,31.61
07/22/2016,500,31.59,31.61,31.41,31.45
07/22/2016,600,31.44,31.44,31.37,31.43
07/22/2016,700,31.44,31.45,31.38,31.40
07/22/2016,800,31.40,31.45,31.36,31.41
07/22/2016,900,31.40,31.40,31.26,31.29
07/22/2016,1000,31.30,31.33,31.26,31.28
07/22/2016,1100,31.29,31.34,31.25,31.26
07/22/2016,1200,31.26,31.29,31.26,31.27
07/22/2016,1300,31.27,31.28,31.21,31.21
07/22/2016,1400,31.20,31.25,31.20,31.22
07/22/2016,1500,31.22,31.23,31.17,31.19
07/22/2016,1600,31.20,31.22,31.04,31.04
07/22/2016,1700,31.04,31.06,30.70,30.84
07/22/2016,1800,30.83,30.88,30.72,30.84
07/22/2016,1900,30.83,30.87,30.74,30.81
07/22/2016,2000,30.81,30.84,30.72,30.79
07/22/2016,2020,30.80,30.80,30.61,30.70
07/25/2016,300,30.71,30.88,30.65,30.81
07/25/2016,400,30.79,30.91,30.74,30.76
07/25/2016,500,30.76,30.80,30.72,30.75
07/25/2016,600,30.75,30.81,30.73,30.78
07/25/2016,700,30.78,30.78,30.75,30.77
07/25/2016,800,30.78,30.78,30.73,30.76
07/25/2016,900,30.76,30.76,30.64,30.71
07/25/2016,1000,30.71,30.76,30.64,30.74
07/25/2016,1100,30.75,30.76,30.53,30.53
07/25/2016,1200,30.53,30.53,30.35,30.40
07/25/2016,1300,30.41,30.41,30.36,30.40
07/25/2016,1400,30.40,30.44,30.34,30.38
07/25/2016,1500,30.38,30.40,30.34,30.36
07/25/2016,1600,30.45,30.45,30.22,30.23
07/25/2016,1700,30.23,30.28,30.10,30.23
07/25/2016,1800,30.22,30.29,30.06,30.12
07/25/2016,1900,30.12,30.24,30.07,30.09
07/25/2016,2000,30.09,30.09,29.92,30.00
07/25/2016,2020,30.00,30.00,29.91,29.96
07/26/2016,300,30.00,30.02,29.96,29.99
07/26/2016,400,30.00,30.16,29.99,30.14
07/26/2016,500,30.13,30.15,30.03,30.05
07/26/2016,600,30.04,30.11,30.01,30.05
07/26/2016,700,30.03,30.10,30.03,30.06
07/26/2016,800,30.06,30.18,30.06,30.16
07/26/2016,900,30.15,30.26,30.15,30.20
07/26/2016,1000,30.19,30.36,30.17,30.30
07/26/2016,1100,30.30,30.34,30.25,30.29
07/26/2016,1200,30.28,30.30,30.26,30.28
07/26/2016,1300,30.28,30.30,30.27,30.28
07/26/2016,1400,30.28,30.31,30.21,30.24
07/26/2016,1500,30.24,30.25,30.21,30.22
07/26/2016,1600,30.28,30.39,30.25,30.34
07/26/2016,1700,30.35,30.40,30.22,30.25
07/26/2016,1800,30.25,30.32,30.17,30.19
07/26/2016,1900,30.19,30.20,30.03,30.05
07/26/2016,2000,30.05,30.17,30.01,30.15
07/26/2016,2020,30.14,30.19,30.05,30.14
07/27/2016,300,30.09,30.24,30.08,30.20
07/27/2016,400,30.22,30.36,30.22,30.35
07/27/2016,500,30.35,30.40,30.27,30.30
07/27/2016,600,30.30,30.37,30.29,30.32
07/27/2016,700,30.32,30.32,30.25,30.29
07/27/2016,800,30.29,30.29,30.16,30.27
07/27/2016,900,30.26,30.32,30.24,30.27
07/27/2016,1000,30.27,30.27,30.13,30.15
07/27/2016,1100,30.14,30.22,30.11,30.11
07/27/2016,1200,30.11,30.12,30.09,30.11
07/27/2016,1300,30.11,30.12,30.07,30.08
07/27/2016,1400,30.07,30.16,30.05,30.15
07/27/2016,1500,30.14,30.30,30.14,30.26
07/27/2016,1600,30.26,30.28,30.03,30.13
07/27/2016,1700,30.13,30.20,29.88,30.07
07/27/2016,1800,30.07,30.30,29.96,30.28
07/27/2016,1900,30.28,30.30,30.11,30.12
07/27/2016,2000,30.11,30.15,30.07,30.12
07/27/2016,2020,30.12,30.12,29.95,29.95
07/28/2016,300,29.99,30.18,29.99,30.13
07/28/2016,400,30.12,30.20,30.04,30.19
07/28/2016,500,30.20,30.22,30.07,30.10
07/28/2016,600,30.10,30.17,30.08,30.14
07/28/2016,700,30.13,30.16,30.13,30.15
07/28/2016,800,30.16,30.16,30.00,30.06
07/28/2016,900,30.05,30.12,30.03,30.04
07/28/2016,1000,30.05,30.16,30.05,30.14
07/28/2016,1100,30.14,30.16,30.02,30.06
07/28/2016,1200,30.06,30.06,30.02,30.02
07/28/2016,1300,30.03,30.05,29.87,29.90
07/28/2016,1400,29.89,29.98,29.87,29.95
07/28/2016,1500,29.95,30.10,29.81,29.90
07/28/2016,1600,29.85,29.90,29.77,29.85
07/28/2016,1700,29.86,30.10,29.85,30.00
07/28/2016,1800,30.00,30.28,29.99,30.23
07/28/2016,1900,30.23,30.27,30.09,30.13
07/28/2016,2000,30.13,30.14,29.95,29.98
07/28/2016,2020,29.97,30.06,29.90,30.06
07/29/2016,300,30.08,30.13,30.06,30.08
07/29/2016,400,30.10,30.21,30.09,30.09
07/29/2016,500,30.08,30.20,30.06,30.19
07/29/2016,600,30.19,30.21,30.09,30.13
07/29/2016,700,30.12,30.12,30.05,30.05
07/29/2016,800,30.06,30.15,29.98,30.02
07/29/2016,900,30.02,30.07,29.98,29.98
07/29/2016,1000,29.97,30.05,29.96,29.98
07/29/2016,1100,29.97,30.03,29.92,29.92
07/29/2016,1200,29.92,29.96,29.88,29.90
07/29/2016,1300,29.90,29.93,29.85,29.88
07/29/2016,1400,29.88,29.94,29.87,29.89
07/29/2016,1500,29.89,30.07,29.86,30.01
07/29/2016,1600,30.13,30.14,30.00,30.06
07/29/2016,1700,30.07,30.36,30.01,30.34
07/29/2016,1800,30.34,30.59,30.34,30.50
07/29/2016,1900,30.51,30.88,30.50,30.81
07/29/2016,2000,30.82,30.93,30.72,30.80
07/29/2016,2020,30.80,30.92,30.73,30.89
08/01/2016,300,30.84,30.88,30.62,30.79
08/01/2016,400,30.77,30.77,30.64,30.73
08/01/2016,500,30.74,30.78,30.70,30.78
08/01/2016,600,30.78,30.79,30.70,30.73
08/01/2016,700,30.73,30.75,30.72,30.72
08/01/2016,800,30.72,30.72,30.70,30.71
08/01/2016,900,30.72,30.78,30.71,30.75
08/01/2016,1000,30.75,30.79,30.73,30.77
08/01/2016,1100,30.78,30.79,30.71,30.74
08/01/2016,1200,30.74,30.75,30.68,30.69
08/01/2016,1300,30.68,30.70,30.63,30.63
08/01/2016,1400,30.64,30.69,30.62,30.64
08/01/2016,1500,30.64,30.72,30.59,30.68
08/01/2016,1600,30.65,30.72,30.38,30.43
08/01/2016,1700,30.42,30.50,30.36,30.44
08/01/2016,1800,30.44,30.58,30.14,30.23
08/01/2016,1900,30.23,30.27,30.05,30.11
08/01/2016,2000,30.11,30.33,30.10,30.26
08/01/2016,2020,30.27,30.29,30.13,30.23
08/02/2016,300,30.22,30.22,30.06,30.13
08/02/2016,400,30.14,30.24,30.10,30.16
08/02/2016,500,30.14,30.33,30.12,30.25
08/02/2016,600,30.25,30.38,30.24,30.33
08/02/2016,700,30.34,30.36,30.32,30.33
08/02/2016,800,30.34,30.36,30.29,30.36
08/02/2016,900,30.34,30.48,30.34,30.45
08/02/2016,1000,30.46,30.47,30.25,30.25
08/02/2016,1100,30.26,30.42,30.23,30.42
08/02/2016,1200,30.42,30.49,30.36,30.37
08/02/2016,1300,30.39,30.49,30.38,30.46
08/02/2016,1400,30.47,30.52,30.45,30.47
08/02/2016,1500,30.47,30.53,30.37,30.40
08/02/2016,1600,30.46,30.70,30.42,30.69
08/02/2016,1700,30.69,30.75,30.62,30.62
08/02/2016,1800,30.64,30.68,30.31,30.36
08/02/2016,1900,30.37,30.51,30.28,30.28
08/02/2016,2000,30.28,30.47,30.22,30.46
08/02/2016,2020,30.46,30.57,30.43,30.50
08/03/2016,300,30.48,30.55,30.40,30.51
08/03/2016,400,30.52,30.59,30.41,30.56
08/03/2016,500,30.57,30.59,30.42,30.42
08/03/2016,600,30.42,30.52,30.40,30.50
08/03/2016,700,30.50,30.62,30.50,30.58
08/03/2016,800,30.58,30.62,30.54,30.56
08/03/2016,900,30.55,30.67,30.54,30.66
08/03/2016,1000,30.66,30.73,30.66,30.71
08/03/2016,1100,30.70,30.89,30.69,30.88
08/03/2016,1200,30.88,31.00,30.88,31.00
08/03/2016,1300,31.00,31.03,30.97,31.00
08/03/2016,1400,31.00,31.02,30.94,31.00
08/03/2016,1500,31.01,31.19,31.01,31.19
08/03/2016,1600,31.15,31.25,30.95,30.97
08/03/2016,1700,30.96,31.16,30.95,31.01
08/03/2016,1800,31.01,31.11,30.96,31.01
08/03/2016,1900,31.00,31.15,30.92,31.07
08/03/2016,2000,31.07,31.08,30.84,30.87
08/03/2016,2020,30.87,30.90,30.76,30.77
08/04/2016,300,30.80,31.00,30.80,30.97
08/04/2016,400,30.97,30.99,30.86,30.90
08/04/2016,500,30.90,30.99,30.89,30.97
08/04/2016,600,30.97,30.99,30.86,30.86
08/04/2016,700,30.87,30.88,30.80,30.84
08/04/2016,800,30.84,30.88,30.65,30.68
08/04/2016,900,30.69,30.90,30.67,30.89
08/04/2016,1000,30.89,31.09,30.86,31.05
08/04/2016,1100,31.05,31.06,30.96,31.01
08/04/2016,1200,31.02,31.16,31.01,31.13
08/04/2016,1300,31.13,31.14,31.06,31.13
08/04/2016,1400,31.12,31.14,31.06,31.08
08/04/2016,1500,31.09,31.18,31.05,31.18
08/04/2016,1600,31.16,31.21,30.95,30.99
08/04/2016,1700,30.98,31.09,30.94,31.03
08/04/2016,1800,31.03,31.35,31.03,31.29
08/04/2016,1900,31.29,31.33,31.19,31.27
08/04/2016,2000,31.27,31.30,31.20,31.26
08/04/2016,2020,31.26,31.27,30.99,31.01
08/05/2016,300,31.13,31.14,31.01,31.04
08/05/2016,400,31.04,31.10,30.95,31.07
08/05/2016,500,31.07,31.11,31.00,31.04
08/05/2016,600,31.04,31.06,30.93,30.99
08/05/2016,700,31.00,31.02,30.98,31.01
08/05/2016,800,31.01,31.05,30.97,31.01
08/05/2016,900,31.02,31.06,30.95,31.01
08/05/2016,1000,31.02,31.06,30.99,31.00
08/05/2016,1100,31.00,31.01,30.83,30.88
08/05/2016,1200,30.89,30.92,30.89,30.92
08/05/2016,1300,30.91,30.92,30.83,30.83
08/05/2016,1400,30.83,30.89,30.76,30.80
08/05/2016,1500,30.80,30.89,30.73,30.81
08/05/2016,1600,30.80,30.97,30.72,30.94
08/05/2016,1700,30.94,31.22,30.93,31.14
08/05/2016,1800,31.14,31.16,31.01,31.02
08/05/2016,1900,31.02,31.13,30.98,31.08
08/05/2016,2000,31.08,31.11,30.99,31.08
08/05/2016,2020,31.08,31.09,30.98,31.02
08/08/2016,300,31.05,31.24,31.03,31.18
08/08/2016,400,31.15,31.19,30.98,31.06
08/08/2016,500,31.07,31.09,31.01,31.07
08/08/2016,600,31.08,31.09,31.01,31.06
08/08/2016,700,31.08,31.16,30.99,31.09
08/08/2016,800,31.10,31.13,31.06,31.08
08/08/2016,900,31.10,31.18,31.10,31.15
08/08/2016,1000,31.15,31.18,31.11,31.12
08/08/2016,1100,31.12,31.18,31.09,31.13
08/08/2016,1200,31.12,31.30,31.09,31.26
08/08/2016,1300,31.27,31.27,31.18,31.20
08/08/2016,1400,31.20,31.25,31.12,31.13
08/08/2016,1500,31.13,31.25,31.13,31.17
08/08/2016,1600,31.25,31.50,31.17,31.46
08/08/2016,1700,31.47,31.57,31.42,31.52
08/08/2016,1800,31.53,31.55,31.40,31.46
08/08/2016,1900,31.45,31.49,31.32,31.48
08/08/2016,2000,31.48,31.49,31.42,31.42
08/08/2016,2020,31.42,31.46,31.38,31.42
08/09/2016,300,31.41,31.50,31.39,31.49
08/09/2016,400,31.48,31.51,31.42,31.45
08/09/2016,500,31.45,31.48,31.39,31.48
08/09/2016,600,31.48,31.55,31.48,31.55
08/09/2016,700,31.54,31.54,31.49,31.50
08/09/2016,800,31.51,31.62,31.50,31.60
08/09/2016,900,31.61,31.63,31.49,31.56
08/09/2016,1000,31.56,31.62,31.48,31.61
08/09/2016,1100,31.61,31.66,31.56,31.60
08/09/2016,1200,31.60,31.61,31.54,31.56
08/09/2016,1300,31.56,31.56,31.45,31.54
08/09/2016,1400,31.54,31.58,31.51,31.52
08/09/2016,1500,31.52,31.56,31.50,31.56
08/09/2016,1600,31.48,31.75,31.48,31.74
08/09/2016,1700,31.74,31.82,31.69,31.78
08/09/2016,1800,31.78,31.91,31.73,31.85
08/09/2016,1900,31.85,31.91,31.65,31.72
08/09/2016,2000,31.73,31.87,31.73,31.87
08/09/2016,2020,31.86,31.87,31.60,31.63
08/10/2016,300,31.67,31.77,31.65,31.71
08/10/2016,400,31.72,31.74,31.63,31.64
08/10/2016,500,31.63,31.75,31.60,31.73
08/10/2016,600,31.74,31.74,31.65,31.68
08/10/2016,700,31.69,31.79,31.69,31.79
08/10/2016,800,31.78,31.80,31.68,31.68
08/10/2016,900,31.68,31.78,31.67,31.77
08/10/2016,1000,31.76,31.84,31.76,31.79
08/10/2016,1100,31.79,31.82,31.75,31.80
08/10/2016,1200,31.80,32.20,31.80,31.91
08/10/2016,1300,31.91,32.10,31.91,32.08
08/10/2016,1400,32.07,32.12,32.05,32.09
08/10/2016,1500,32.10,32.13,32.05,32.11
08/10/2016,1600,32.06,32.12,32.00,32.10
08/10/2016,1700,32.10,32.22,31.97,32.11
08/10/2016,1800,32.11,32.17,32.00,32.08
08/10/2016,1900,32.08,32.09,31.81,31.96
08/10/2016,2000,31.96,32.03,31.90,31.97
08/10/2016,2020,31.97,32.03,31.87,32.03
08/11/2016,300,32.12,32.12,31.96,32.00
08/11/2016,400,31.99,32.03,31.93,31.98
08/11/2016,500,31.99,32.02,31.96,32.01
08/11/2016,600,32.02,32.03,31.81,31.82
08/11/2016,700,31.82,31.87,31.82,31.87
08/11/2016,800,31.86,31.89,31.78,31.80
08/11/2016,900,31.81,31.82,31.72,31.72
08/11/2016,1000,31.72,31.78,31.67,31.67
08/11/2016,1100,31.66,31.72,31.65,31.68
08/11/2016,1200,31.68,31.75,31.67,31.74
08/11/2016,1300,31.74,31.74,31.65,31.68
08/11/2016,1400,31.68,31.73,31.65,31.72
08/11/2016,1500,31.72,31.77,31.68,31.71
08/11/2016,1600,31.70,31.87,31.70,31.85
08/11/2016,1700,31.86,31.96,31.77,31.86
08/11/2016,1800,31.85,31.93,31.81,31.92
08/11/2016,1900,31.92,32.40,31.92,32.26
08/11/2016,2000,32.27,32.38,32.21,32.34
08/11/2016,2020,32.33,32.33,32.15,32.17
08/12/2016,300,32.20,32.29,32.17,32.23
08/12/2016,400,32.24,32.24,32.09,32.11
08/12/2016,500,32.10,32.14,32.04,32.05
08/12/2016,600,32.05,32.30,32.04,32.29
08/12/2016,700,32.29,32.38,32.26,32.34
08/12/2016,800,32.33,32.35,32.29,32.33
08/12/2016,900,32.33,32.37,32.30,32.30
08/12/2016,1000,32.31,32.67,32.30,32.49
08/12/2016,1100,32.48,32.50,32.44,32.44
08/12/2016,1200,32.45,32.46,32.36,32.36
08/12/2016,1300,32.36,32.42,32.34,32.39
08/12/2016,1400,32.38,32.38,32.34,32.34
08/12/2016,1500,32.35,32.36,32.23,32.35
08/12/2016,1600,32.35,32.42,32.09,32.14
08/12/2016,1700,32.14,32.40,32.13,32.31
08/12/2016,1800,32.32,32.41,32.05,32.23
08/12/2016,1900,32.24,32.62,31.92,32.39
08/12/2016,2000,32.39,32.50,32.33,32.48
08/12/2016,2020,32.48,32.53,32.33,32.40
08/15/2016,300,32.45,32.48,32.32,32.40
08/15/2016,400,32.39,32.78,32.38,32.72
08/15/2016,500,32.72,32.92,32.68,32.90
08/15/2016,600,32.90,32.92,32.80,32.85
08/15/2016,700,32.86,32.87,32.80,32.80
08/15/2016,800,32.80,32.88,32.79,32.86
08/15/2016,900,32.86,33.00,32.85,32.95
08/15/2016,1000,32.95,33.28,32.84,33.21
08/15/2016,1100,33.20,33.21,33.02,33.08
08/15/2016,1200,33.07,33.09,33.02,33.06
08/15/2016,1300,33.07,33.15,33.04,33.13
08/15/2016,1400,33.13,33.15,33.07,33.10
08/15/2016,1500,33.11,33.20,33.10,33.19
08/15/2016,1600,33.11,33.27,33.03,33.23
08/15/2016,1700,33.23,33.47,33.21,33.28
08/15/2016,1800,33.27,33.57,33.27,33.56
08/15/2016,1900,33.56,33.77,33.55,33.69
08/15/2016,2000,33.69,33.91,33.68,33.89
08/15/2016,2020,33.90,33.90,33.52,33.55
08/16/2016,300,33.60,33.78,33.59,33.67
08/16/2016,400,33.66,33.66,33.45,33.50
08/16/2016,500,33.50,33.55,33.44,33.45
08/16/2016,600,33.45,33.56,33.45,33.47
08/16/2016,700,33.48,33.48,33.45,33.46
08/16/2016,800,33.46,33.47,33.40,33.42
08/16/2016,900,33.42,33.50,33.38,33.42
08/16/2016,1000,33.42,33.44,33.34,33.36
08/16/2016,1100,33.36,33.60,33.34,33.56
08/16/2016,1200,33.56,33.64,33.48,33.50
08/16/2016,1300,33.50,33.52,33.39,33.39
08/16/2016,1400,33.38,33.49,33.37,33.49
08/16/2016,1500,33.47,33.61,33.46,33.50
08/16/2016,1600,33.57,33.63,33.46,33.51
08/16/2016,1700,33.50,33.60,33.39,33.60
08/16/2016,1800,33.61,33.95,33.57,33.93
08/16/2016,1900,33.93,33.95,33.86,33.94
08/16/2016,2000,33.94,33.94,33.80,33.81
08/16/2016,2020,33.81,33.88,33.77,33.82
08/17/2016,300,33.83,33.84,33.78,33.82
08/17/2016,400,33.83,33.85,33.63,33.80
08/17/2016,500,33.78,33.81,33.70,33.80
08/17/2016,600,33.80,33.85,33.77,33.84
08/17/2016,700,33.84,34.19,33.83,34.12
08/17/2016,800,34.12,34.12,33.99,34.07
08/17/2016,900,34.06,34.19,33.99,33.99
08/17/2016,1000,34.00,34.46,33.97,34.27
08/17/2016,1100,34.28,34.44,34.24,34.40
08/17/2016,1200,34.41,34.59,34.35,34.48
08/17/2016,1300,34.48,34.53,34.38,34.42
08/17/2016,1400,34.42,34.54,34.34,34.51
08/17/2016,1500,34.50,34.50,34.33,34.37
08/17/2016,1600,34.33,34.46,34.10,34.23
08/17/2016,1700,34.23,34.62,34.16,34.54
08/17/2016,1800,34.54,34.66,34.49,34.65
08/17/2016,1900,34.65,34.70,34.52,34.70
08/17/2016,2000,34.70,34.74,34.49,34.49
08/17/2016,2020,34.49,34.54,34.35,34.38
08/18/2016,300,34.52,34.53,34.43,34.46
08/18/2016,400,34.46,34.53,34.44,34.47
08/18/2016,500,34.46,34.52,34.41,34.49
08/18/2016,600,34.50,34.58,34.45,34.54
08/18/2016,700,34.51,34.63,34.51,34.62
08/18/2016,800,34.61,34.61,34.35,34.45
08/18/2016,900,34.44,34.44,34.27,34.27
08/18/2016,1000,34.27,34.27,34.03,34.09
08/18/2016,1100,34.08,34.11,34.02,34.09
08/18/2016,1200,34.08,34.18,34.08,34.13
08/18/2016,1300,34.14,34.14,33.96,34.08
08/18/2016,1400,34.08,34.18,34.07,34.16
08/18/2016,1500,34.16,34.17,34.04,34.07
08/18/2016,1600,33.95,34.29,33.95,34.11
08/18/2016,1700,34.12,34.36,34.12,34.31
08/18/2016,1800,34.30,34.43,34.10,34.26
08/18/2016,1900,34.26,34.35,34.17,34.33
08/18/2016,2000,34.33,34.56,34.24,34.52
08/18/2016,2020,34.52,34.69,34.50,34.60
08/19/2016,300,34.61,34.62,34.48,34.51
08/19/2016,400,34.51,34.57,34.42,34.43
08/19/2016,500,34.43,34.46,34.36,34.36
08/19/2016,600,34.36,34.47,34.34,34.47
08/19/2016,700,34.47,34.63,34.47,34.58
08/19/2016,800,34.58,34.58,34.49,34.51
08/19/2016,900,34.50,34.52,34.30,34.41
08/19/2016,1000,34.40,34.45,34.30,34.33
08/19/2016,1100,34.33,34.36,34.26,34.26
08/19/2016,1200,34.26,34.27,34.16,34.18
08/19/2016,1300,34.17,34.18,34.11,34.13
08/19/2016,1400,34.13,34.14,34.04,34.14
08/19/2016,1500,34.15,34.18,34.09,34.14
08/19/2016,1600,34.18,34.27,34.12,34.21
08/19/2016,1700,34.22,34.42,34.21,34.41
08/19/2016,1800,34.41,34.49,34.34,34.45
08/19/2016,1900,34.45,34.61,34.43,34.47
08/19/2016,2000,34.48,34.63,34.46,34.56
08/19/2016,2020,34.57,34.60,34.48,34.49
08/22/2016,300,34.56,34.59,34.41,34.44
08/22/2016,400,34.44,34.56,34.42,34.48
08/22/2016,500,34.49,34.51,34.42,34.42
08/22/2016,600,34.42,34.44,34.26,34.26
08/22/2016,700,34.27,34.27,34.23,34.25
08/22/2016,800,34.24,34.28,34.18,34.19
08/22/2016,900,34.19,34.28,34.15,34.25
08/22/2016,1000,34.25,34.32,34.16,34.28
08/22/2016,1100,34.27,34.27,34.09,34.17
08/22/2016,1200,34.18,34.18,33.99,34.09
08/22/2016,1300,34.09,34.13,34.04,34.06
08/22/2016,1400,34.05,34.09,34.04,34.08
08/22/2016,1500,34.08,34.09,33.84,33.93
08/22/2016,1600,33.99,34.31,33.92,34.28
08/22/2016,1700,34.28,34.31,34.16,34.30
08/22/2016,1800,34.30,34.32,34.11,34.18
08/22/2016,1900,34.17,34.32,34.16,34.31
08/22/2016,2000,34.30,34.32,34.21,34.30
08/22/2016,2020,34.30,34.33,34.13,34.21
08/23/2016,300,34.25,34.26,34.08,34.10
08/23/2016,400,34.10,34.17,33.99,34.12
08/23/2016,500,34.12,34.18,34.02,34.14
08/23/2016,600,34.14,34.15,33.99,34.12
08/23/2016,700,34.11,34.11,33.97,34.03
08/23/2016,800,34.02,34.09,33.97,34.05
08/23/2016,900,34.06,34.09,33.98,33.98
08/23/2016,1000,33.98,34.12,33.98,34.08
08/23/2016,1100,34.09,34.21,34.09,34.18
08/23/2016,1200,34.18,34.34,34.15,34.33
08/23/2016,1300,34.33,34.39,34.20,34.25
08/23/2016,1400,34.24,34.26,34.20,34.25
08/23/2016,1500,34.24,34.28,34.19,34.27
08/23/2016,1600,34.28,34.48,34.26,34.43
08/23/2016,1700,34.44,34.50,34.28,34.50
08/23/2016,1800,34.49,34.63,34.40,34.49
08/23/2016,1900,34.50,34.83,34.49,34.79
08/23/2016,2000,34.79,34.83,34.55,34.70
08/23/2016,2020,34.71,34.72,34.28,34.35
08/24/2016,300,34.42,34.47,34.34,34.44
08/24/2016,400,34.43,34.50,34.36,34.38
08/24/2016,500,34.38,34.42,34.30,34.32
08/24/2016,600,34.31,34.40,34.28,34.39
08/24/2016,700,34.39,34.39,34.36,34.38
08/24/2016,800,34.38,34.45,34.37,34.43
08/24/2016,900,34.42,34.53,34.37,34.42
08/24/2016,1000,34.41,34.43,34.29,34.41
08/24/2016,1100,34.41,34.44,34.36,34.41
08/24/2016,1200,34.40,34.54,34.36,34.38
08/24/2016,1300,34.38,34.38,34.31,34.32
08/24/2016,1400,34.31,34.39,34.30,34.38
08/24/2016,1500,34.37,34.43,34.34,34.39
08/24/2016,1600,34.36,34.40,34.05,34.09
08/24/2016,1700,34.09,34.19,34.05,34.14
08/24/2016,1800,34.14,34.15,33.80,33.82
08/24/2016,1900,33.83,33.89,33.68,33.84
08/24/2016,2000,33.84,34.00,33.83,33.98
08/24/2016,2020,33.99,34.02,33.85,33.89
08/25/2016,300,33.93,33.94,33.83,33.88
08/25/2016,400,33.89,34.04,33.76,33.78
08/25/2016,500,33.75,33.79,33.56,33.57
08/25/2016,600,33.56,33.63,33.51,33.58
08/25/2016,700,33.58,33.67,33.58,33.67
08/25/2016,800,33.65,33.69,33.61,33.66
08/25/2016,900,33.68,33.72,33.65,33.66
08/25/2016,1000,33.66,33.71,33.60,33.69
08/25/2016,1100,33.70,33.81,33.65,33.66
08/25/2016,1200,33.66,33.73,33.65,33.67
08/25/2016,1300,33.68,33.68,33.61,33.62
08/25/2016,1400,33.61,33.61,33.38,33.47
08/25/2016,1500,33.48,33.55,33.46,33.51
08/25/2016,1600,33.52,33.61,33.36,33.39
08/25/2016,1700,33.40,33.48,33.21,33.33
08/25/2016,1800,33.32,33.40,33.19,33.28
08/25/2016,1900,33.29,33.37,33.21,33.36
08/25/2016,2000,33.36,33.39,33.29,33.30
08/25/2016,2020,33.31,33.36,33.24,33.35
08/26/2016,300,33.37,33.39,33.32,33.35
08/26/2016,400,33.35,33.35,33.15,33.28
08/26/2016,500,33.29,33.30,33.18,33.20
08/26/2016,600,33.19,33.30,33.18,33.27
08/26/2016,700,33.27,33.30,33.26,33.26
08/26/2016,800,33.26,33.30,33.23,33.25
08/26/2016,900,33.25,33.35,33.25,33.26
08/26/2016,1000,33.27,33.35,33.25,33.32
08/26/2016,1100,33.33,33.42,33.32,33.39
08/26/2016,1200,33.39,33.51,33.38,33.40
08/26/2016,1300,33.39,33.40,33.35,33.40
08/26/2016,1400,33.41,33.45,33.41,33.44
08/26/2016,1500,33.44,33.49,33.40,33.47
08/26/2016,1600,33.48,33.59,33.35,33.38
08/26/2016,1700,33.38,33.53,33.27,33.34
08/26/2016,1800,33.33,33.36,33.06,33.12
08/26/2016,1900,33.12,33.20,32.98,33.11
08/26/2016,2000,33.12,33.27,33.07,33.23
08/26/2016,2020,33.23,33.38,33.21,33.34
08/29/2016,300,33.54,33.54,33.21,33.24
08/29/2016,400,33.23,33.35,33.11,33.26
08/29/2016,500,33.27,33.30,33.11,33.11
08/29/2016,600,33.11,33.23,33.11,33.19
08/29/2016,700,33.18,33.22,33.16,33.21
08/29/2016,800,33.21,33.21,33.13,33.13
08/29/2016,900,33.13,33.14,33.07,33.07
08/29/2016,1000,33.08,33.10,33.01,33.06
08/29/2016,1100,33.06,33.12,33.01,33.02
08/29/2016,1200,33.01,33.05,32.95,32.97
08/29/2016,1300,32.96,33.00,32.92,32.98
08/29/2016,1400,32.99,33.00,32.95,33.00
08/29/2016,1500,32.99,33.00,32.93,32.94
08/29/2016,1600,32.99,33.15,32.96,33.05
08/29/2016,1700,33.04,33.19,33.03,33.09
08/29/2016,1800,33.10,33.10,32.87,33.03
08/29/2016,1900,33.04,33.05,32.93,32.94
08/29/2016,2000,32.94,33.15,32.94,33.12
08/29/2016,2020,33.12,33.24,33.11,33.24
08/30/2016,300,33.25,33.27,33.18,33.20
08/30/2016,400,33.20,33.33,33.17,33.18
08/30/2016,500,33.17,33.25,33.15,33.19
08/30/2016,600,33.17,33.31,33.16,33.27
08/30/2016,700,33.28,33.30,33.27,33.28
08/30/2016,800,33.29,33.31,33.24,33.25
08/30/2016,900,33.28,33.33,33.25,33.27
08/30/2016,1000,33.27,33.28,33.04,33.09
08/30/2016,1100,33.10,33.16,33.08,33.10
08/30/2016,1200,33.10,33.11,33.03,33.05
08/30/2016,1300,33.05,33.08,33.03,33.04
08/30/2016,1400,33.03,33.25,33.02,33.23
08/30/2016,1500,33.24,33.24,33.12,33.14
08/30/2016,1600,33.19,33.30,32.90,33.01
08/30/2016,1700,33.00,33.05,32.68,32.79
08/30/2016,1800,32.78,32.84,32.72,32.78
08/30/2016,1900,32.78,32.98,32.78,32.93
08/30/2016,2000,32.93,32.99,32.89,32.95
08/30/2016,2020,32.96,33.19,32.96,33.11
08/31/2016,300,33.10,33.10,32.98,32.99
08/31/2016,400,32.98,32.99,32.90,32.97
08/31/2016,500,32.93,32.97,32.92,32.95
08/31/2016,600,32.94,32.94,32.87,32.91
08/31/2016,700,32.91,32.93,32.87,32.88
08/31/2016,800,32.88,32.93,32.88,32.89
08/31/2016,900,32.89,32.89,32.76,32.79
08/31/2016,1000,32.78,32.85,32.77,32.82
08/31/2016,1100,32.82,32.86,32.80,32.83
08/31/2016,1200,32.83,32.87,32.81,32.87
08/31/2016,1300,32.86,32.88,32.85,32.85
08/31/2016,1400,32.85,32.87,32.78,32.82
08/31/2016,1500,32.82,32.84,32.71,32.79
08/31/2016,1600,32.80,33.07,32.77,32.98
08/31/2016,1700,32.99,33.04,32.84,32.95
08/31/2016,1800,32.95,32.95,32.76,32.87
08/31/2016,1900,32.87,32.88,32.75,32.77
08/31/2016,2000,32.77,32.87,32.71,32.86
08/31/2016,2020,32.86,32.93,32.76,32.81
09/01/2016,300,32.82,32.87,32.74,32.79
09/01/2016,400,32.80,32.87,32.68,32.72
09/01/2016,500,32.72,32.77,32.70,32.72
09/01/2016,600,32.72,32.73,32.60,32.70
09/01/2016,700,32.70,32.76,32.70,32.76
09/01/2016,800,32.75,32.76,32.70,32.74
09/01/2016,900,32.75,32.77,32.72,32.72
09/01/2016,1000,32.71,32.75,32.69,32.70
09/01/2016,1100,32.69,32.76,32.67,32.75
09/01/2016,1200,32.75,32.83,32.75,32.79
09/01/2016,1300,32.79,32.81,32.78,32.78
09/01/2016,1400,32.79,32.87,32.78,32.81
09/01/2016,1500,32.82,32.84,32.74,32.76
09/01/2016,1600,32.81,32.82,32.62,32.70
09/01/2016,1700,32.70,32.74,32.31,32.46
09/01/2016,1800,32.47,32.62,32.45,32.55
09/01/2016,1900,32.55,32.64,32.53,32.58
09/01/2016,2000,32.57,32.61,32.52,32.58
09/01/2016,2020,32.58,32.60,32.50,32.56
09/02/2016,300,32.56,32.65,32.55,32.59
09/02/2016,400,32.58,32.70,32.56,32.63
09/02/2016,500,32.63,32.75,32.63,32.73
09/02/2016,600,32.73,32.81,32.73,32.75
09/02/2016,700,32.75,32.81,32.75,32.80
09/02/2016,800,32.80,32.86,32.80,32.80
09/02/2016,900,32.80,32.82,32.76,32.78
09/02/2016,1000,32.80,33.05,32.79,33.01
09/02/2016,1100,33.01,33.02,32.92,32.97
09/02/2016,1200,32.97,33.01,32.93,33.01
09/02/2016,1300,33.01,33.08,33.00,33.05
09/02/2016,1400,33.06,33.14,33.03,33.12
09/02/2016,1500,33.12,33.14,33.01,33.08
09/02/2016,1600,33.07,33.07,32.86,33.00
09/02/2016,1700,33.01,33.32,33.00,33.24
09/02/2016,1800,33.25,33.39,33.22,33.33
09/02/2016,1900,33.34,33.37,33.14,33.15
09/02/2016,2000,33.16,33.20,32.97,32.97
09/02/2016,2020,32.97,33.18,32.95,32.96
09/06/2016,300,33.21,33.46,33.13,33.39
09/06/2016,400,33.40,33.50,33.33,33.43
09/06/2016,500,33.43,33.49,33.38,33.40
09/06/2016,600,33.40,33.59,33.40,33.50
09/06/2016,700,33.50,33.54,33.46,33.48
09/06/2016,800,33.50,33.51,33.39,33.40
09/06/2016,900,33.41,33.47,33.39,33.45
09/06/2016,1000,33.46,33.46,33.35,33.36
09/06/2016,1100,33.36,33.50,33.35,33.41
09/06/2016,1200,33.42,33.45,33.33,33.34
09/06/2016,1300,33.33,33.33,33.26,33.32
09/06/2016,1400,33.32,33.34,33.26,33.27
09/06/2016,1500,33.26,33.30,33.17,33.17
09/06/2016,1600,33.22,33.32,33.06,33.30
09/06/2016,1700,33.30,33.47,33.30,33.31
09/06/2016,1800,33.31,33.38,33.25,33.34
09/06/2016,1900,33.34,33.38,33.15,33.21
09/06/2016,2000,33.22,33.27,33.17,33.26
09/06/2016,2020,33.26,33.31,33.08,33.09
09/07/2016,300,33.13,33.27,33.11,33.25
09/07/2016,400,33.26,33.30,33.20,33.26
09/07/2016,500,33.27,33.29,33.21,33.21
09/07/2016,600,33.21,33.26,33.17,33.22
09/07/2016,700,33.21,33.25,33.20,33.25
09/07/2016,800,33.25,33.29,33.24,33.27
09/07/2016,900,33.27,33.35,33.22,33.22
09/07/2016,1000,33.22,33.27,33.20,33.25
09/07/2016,1100,33.25,33.30,33.21,33.27
09/07/2016,1200,33.26,33.28,33.24,33.24
09/07/2016,1300,33.25,33.29,33.24,33.28
09/07/2016,1400,33.26,33.29,33.26,33.28
09/07/2016,1500,33.28,33.28,33.15,33.18
09/07/2016,1600,33.26,33.40,33.19,33.26
09/07/2016,1700,33.27,33.33,33.06,33.09
09/07/2016,1800,33.08,33.19,32.97,33.11
09/07/2016,1900,33.11,33.23,33.10,33.19
09/07/2016,2000,33.19,33.25,33.15,33.17
09/07/2016,2020,33.17,33.22,33.11,33.13
09/08/2016,300,33.16,33.22,33.14,33.17
09/08/2016,400,33.17,33.17,33.11,33.17
09/08/2016,500,33.17,33.21,33.17,33.17
09/08/2016,600,33.18,33.26,33.14,33.21
09/08/2016,700,33.21,33.24,33.18,33.21
09/08/2016,800,33.21,33.26,33.20,33.24
09/08/2016,900,33.23,33.25,33.19,33.25
09/08/2016,1000,33.24,33.24,33.19,33.19
09/08/2016,1100,33.20,33.48,33.16,33.42
09/08/2016,1200,33.41,33.44,33.36,33.36
09/08/2016,1300,33.36,33.42,33.35,33.41
09/08/2016,1400,33.40,33.42,33.35,33.38
09/08/2016,1500,33.37,33.41,33.36,33.40
09/08/2016,1600,33.41,33.53,33.28,33.30
09/08/2016,1700,33.30,33.33,33.12,33.27
09/08/2016,1800,33.27,33.52,33.27,33.38
09/08/2016,1900,33.38,33.44,33.30,33.36
09/08/2016,2000,33.35,33.43,33.33,33.37
09/08/2016,2020,33.36,33.36,33.23,33.24
09/09/2016,300,33.32,33.37,33.26,33.36
09/09/2016,400,33.37,33.37,33.25,33.31
09/09/2016,500,33.30,33.38,33.30,33.32
09/09/2016,600,33.31,33.36,33.30,33.35
09/09/2016,700,33.35,33.37,33.35,33.36
09/09/2016,800,33.35,33.42,33.33,33.41
09/09/2016,900,33.42,33.47,33.38,33.44
09/09/2016,1000,33.44,33.49,33.42,33.44
09/09/2016,1100,33.42,33.43,33.35,33.37
09/09/2016,1200,33.36,33.50,33.36,33.44
09/09/2016,1300,33.44,33.52,33.39,33.49
09/09/2016,1400,33.48,33.49,33.42,33.45
09/09/2016,1500,33.45,33.47,33.37,33.39
09/09/2016,1600,33.39,33.46,33.27,33.32
09/09/2016,1700,33.32,33.45,33.27,33.41
09/09/2016,1800,33.41,33.47,33.36,33.41
09/09/2016,1900,33.42,33.47,33.31,33.38
09/09/2016,2000,33.39,33.43,33.31,33.39
09/09/2016,2020,33.38,33.40,33.26,33.34
09/12/2016,300,33.23,33.34,33.23,33.31
09/12/2016,400,33.31,33.32,32.97,33.01
09/12/2016,500,33.01,33.08,32.97,33.03
09/12/2016,600,33.02,33.09,33.00,33.05
09/12/2016,700,33.05,33.08,33.05,33.08
09/12/2016,800,33.08,33.09,33.03,33.09
09/12/2016,900,33.06,33.08,33.01,33.06
09/12/2016,1000,33.05,33.07,33.02,33.05
09/12/2016,1100,33.05,33.08,33.01,33.01
09/12/2016,1200,33.01,33.02,32.95,32.95
09/12/2016,1300,32.95,33.00,32.92,32.98
09/12/2016,1400,32.97,32.99,32.93,32.97
09/12/2016,1500,32.96,33.02,32.93,32.94
09/12/2016,1600,32.95,32.96,32.78,32.85
09/12/2016,1700,32.85,32.87,32.65,32.75
09/12/2016,1800,32.75,33.09,32.72,33.05
09/12/2016,1900,33.06,33.14,32.68,32.77
09/12/2016,2000,32.78,32.81,32.61,32.66
09/12/2016,2020,32.66,32.77,32.56,32.76
09/13/2016,300,32.65,32.74,32.60,32.65
09/13/2016,400,32.65,32.82,32.65,32.77
09/13/2016,500,32.77,32.81,32.69,32.69
09/13/2016,600,32.69,32.69,32.57,32.61
09/13/2016,700,32.61,32.89,32.58,32.87
09/13/2016,800,32.88,32.97,32.84,32.88
09/13/2016,900,32.87,32.93,32.78,32.88
09/13/2016,1000,32.88,32.90,32.64,32.65
09/13/2016,1100,32.64,32.66,32.55,32.56
09/13/2016,1200,32.56,32.57,32.38,32.51
09/13/2016,1300,32.51,32.58,32.51,32.54
09/13/2016,1400,32.54,32.57,32.51,32.57
09/13/2016,1500,32.57,32.58,32.51,32.51
09/13/2016,1600,32.44,32.55,32.37,32.37
09/13/2016,1700,32.37,32.38,31.88,32.09
09/13/2016,1800,32.10,32.10,31.91,31.97
09/13/2016,1900,31.97,32.01,31.88,31.92
09/13/2016,2000,31.92,31.93,31.85,31.87
09/13/2016,2020,31.86,31.90,31.82,31.86
09/14/2016,300,31.83,31.85,31.79,31.80
09/14/2016,400,31.81,31.85,31.67,31.68
09/14/2016,500,31.69,31.72,31.68,31.72
09/14/2016,600,31.71,31.74,31.69,31.71
09/14/2016,700,31.71,31.75,31.70,31.73
09/14/2016,800,31.73,31.76,31.66,31.74
09/14/2016,900,31.74,31.75,31.63,31.64
09/14/2016,1000,31.64,31.75,31.64,31.75
09/14/2016,1100,31.74,31.76,31.68,31.75
09/14/2016,1200,31.74,31.79,31.71,31.75
09/14/2016,1300,31.74,31.84,31.71,31.82
09/14/2016,1400,31.83,31.99,31.82,31.94
09/14/2016,1500,31.93,31.95,31.81,31.82
09/14/2016,1600,31.80,31.85,31.72,31.79
09/14/2016,1700,31.80,31.99,31.75,31.89
09/14/2016,1800,31.89,31.97,31.79,31.81
09/14/2016,1900,31.80,31.85,31.72,31.79
09/14/2016,2000,31.79,31.83,31.74,31.76
09/14/2016,2020,31.76,31.90,31.74,31.89
09/15/2016,300,31.94,32.04,31.88,31.88
09/15/2016,400,31.88,31.88,31.80,31.81
09/15/2016,500,31.81,31.81,31.79,31.79
09/15/2016,600,31.80,31.83,31.77,31.82
09/15/2016,700,31.82,31.85,31.82,31.84
09/15/2016,800,31.85,31.88,31.81,31.82
09/15/2016,900,31.83,31.86,31.81,31.86
09/15/2016,1000,31.87,31.96,31.86,31.93
09/15/2016,1100,31.92,32.13,31.92,32.11
09/15/2016,1200,32.10,32.12,32.03,32.10
09/15/2016,1300,32.10,32.10,32.01,32.07
09/15/2016,1400,32.06,32.07,32.04,32.06
09/15/2016,1500,32.05,32.16,32.04,32.16
09/15/2016,1600,32.21,32.22,31.88,31.94
09/15/2016,1700,31.94,32.12,31.94,32.08
09/15/2016,1800,32.08,32.34,32.06,32.25
09/15/2016,1900,32.25,32.35,32.23,32.32
09/15/2016,2000,32.33,32.46,32.30,32.37
09/15/2016,2020,32.36,32.38,32.26,32.33
09/16/2016,300,32.33,32.35,32.29,32.30
09/16/2016,400,32.30,32.35,32.30,32.35
09/16/2016,500,32.36,32.38,32.36,32.38
09/16/2016,600,32.37,32.42,32.37,32.41
09/16/2016,700,32.42,32.42,32.38,32.41
09/16/2016,800,32.42,32.42,32.37,32.41
09/16/2016,900,32.41,32.43,32.36,32.37
09/16/2016,1000,32.36,32.42,32.35,32.42
09/16/2016,1100,32.41,32.48,32.41,32.44
09/16/2016,1200,32.44,32.45,32.39,32.42
09/16/2016,1300,32.41,32.43,32.40,32.40
09/16/2016,1400,32.40,32.46,32.25,32.28
09/16/2016,1500,32.29,32.31,32.22,32.23
09/16/2016,1600,32.22,32.55,32.18,32.44
09/16/2016,1700,32.45,32.50,32.35,32.39
09/16/2016,1800,32.38,32.50,32.34,32.49
09/16/2016,1900,32.48,32.48,32.24,32.27
09/16/2016,2000,32.26,32.42,32.21,32.36
09/16/2016,2020,32.35,32.42,32.18,32.22
09/19/2016,300,32.31,32.46,32.23,32.46
09/19/2016,400,32.45,32.46,32.32,32.40
09/19/2016,500,32.39,32.64,32.38,32.57
09/19/2016,600,32.57,32.62,32.54,32.57
09/19/2016,700,32.58,32.61,32.57,32.58
09/19/2016,800,32.58,32.60,32.49,32.52
09/19/2016,900,32.52,32.61,32.52,32.54
09/19/2016,1000,32.55,32.70,32.50,32.67
09/19/2016,1100,32.66,32.87,32.66,32.83
09/19/2016,1200,32.82,32.92,32.81,32.82
09/19/2016,1300,32.82,32.84,32.74,32.77
09/19/2016,1400,32.76,32.80,32.74,32.78
09/19/2016,1500,32.78,32.78,32.73,32.74
09/19/2016,1600,32.84,33.00,32.81,32.99
09/19/2016,1700,33.00,33.14,32.98,33.06
09/19/2016,1800,33.06,33.37,33.04,33.27
09/19/2016,1900,33.26,33.28,32.98,33.11
09/19/2016,2000,33.12,33.19,33.04,33.11
09/19/2016,2020,33.10,33.18,33.05,33.06
09/20/2016,300,33.07,33.10,33.02,33.06
09/20/2016,400,33.05,33.56,32.97,33.46
09/20/2016,500,33.48,33.63,33.42,33.53
09/20/2016,600,33.53,33.68,33.52,33.63
09/20/2016,700,33.63,33.83,33.61,33.80
09/20/2016,800,33.80,33.81,33.67,33.72
09/20/2016,900,33.72,33.81,33.68,33.77
09/20/2016,1000,33.78,33.80,33.64,33.73
09/20/2016,1100,33.72,33.73,33.62,33.65
09/20/2016,1200,33.64,33.67,33.59,33.60
09/20/2016,1300,33.60,33.61,33.58,33.59
09/20/2016,1400,33.58,33.58,33.41,33.46
09/20/2016,1500,33.46,33.59,33.43,33.47
09/20/2016,1600,33.48,33.68,33.41,33.61
09/20/2016,1700,33.62,33.84,33.58,33.73
09/20/2016,1800,33.74,33.90,33.68,33.81
09/20/2016,1900,33.82,34.10,33.82,34.08
09/20/2016,2000,34.08,34.10,33.98,34.08
09/20/2016,2020,34.09,34.20,34.06,34.14
09/21/2016,300,34.09,34.11,34.03,34.07
09/21/2016,400,34.07,34.07,33.91,33.96
09/21/2016,500,33.96,33.98,33.90,33.93
09/21/2016,600,33.93,33.99,33.83,33.98
09/21/2016,700,33.98,33.98,33.91,33.91
09/21/2016,800,33.90,33.95,33.86,33.87
09/21/2016,900,33.88,33.99,33.87,33.98
09/21/2016,1000,33.99,34.00,33.86,33.87
09/21/2016,1100,33.86,33.87,33.75,33.76
09/21/2016,1200,33.76,33.79,33.70,33.74
09/21/2016,1300,33.74,33.80,33.65,33.78
09/21/2016,1400,33.77,33.80,33.77,33.77
09/21/2016,1500,33.77,33.86,33.76,33.81
09/21/2016,1600,33.84,33.88,33.74,33.84
09/21/2016,1700,33.83,33.83,33.64,33.67
09/21/2016,1800,33.67,33.81,33.66,33.73
09/21/2016,1900,33.73,33.77,33.65,33.75
09/21/2016,2000,33.75,33.77,33.63,33.64
09/21/2016,2020,33.64,33.73,33.62,33.69
09/22/2016,300,33.69,33.85,33.67,33.82
09/22/2016,400,33.84,34.13,33.83,34.06
09/22/2016,500,34.04,34.13,34.03,34.06
09/22/2016,600,34.07,34.08,33.84,33.89
09/22/2016,700,33.88,33.89,33.84,33.86
09/22/2016,800,33.86,33.87,33.79,33.79
09/22/2016,900,33.79,33.83,33.70,33.75
09/22/2016,1000,33.74,33.76,33.71,33.75
09/22/2016,1100,33.74,33.90,33.71,33.86
09/22/2016,1200,33.86,34.02,33.86,34.01
09/22/2016,1300,34.01,34.04,33.86,33.91
09/22/2016,1400,33.91,34.04,33.90,34.03
09/22/2016,1500,34.02,34.10,33.98,34.08
09/22/2016,1600,34.10,34.18,33.90,33.96
09/22/2016,1700,33.97,34.08,33.86,34.07
09/22/2016,1800,34.07,34.15,34.02,34.12
09/22/2016,1900,34.12,34.15,34.06,34.07
09/22/2016,2000,34.07,34.20,34.02,34.16
09/22/2016,2020,34.17,34.29,34.16,34.17
09/23/2016,300,34.20,34.27,34.12,34.23
09/23/2016,400,34.23,34.24,34.06,34.11
09/23/2016,500,34.10,34.11,33.98,34.08
09/23/2016,600,34.07,34.10,34.04,34.06
09/23/2016,700,34.06,34.07,34.00,34.02
09/23/2016,800,34.02,34.07,33.97,34.06
09/23/2016,900,34.06,34.06,33.96,33.97
09/23/2016,1000,33.97,34.00,33.91,33.92
09/23/2016,1100,33.91,33.92,33.84,33.87
09/23/2016,1200,33.86,33.99,33.82,33.91
09/23/2016,1300,33.91,34.02,33.87,33.98
09/23/2016,1400,33.98,33.98,33.82,33.82
09/23/2016,1500,33.83,33.84,33.75,33.76
09/23/2016,1600,33.80,33.89,33.71,33.78
09/23/2016,1700,33.77,33.79,33.59,33.59
09/23/2016,1800,33.59,33.73,33.55,33.56
09/23/2016,1900,33.57,33.64,33.55,33.63
09/23/2016,2000,33.64,33.68,33.57,33.60
09/23/2016,2020,33.60,33.68,33.55,33.60
09/26/2016,300,33.52,33.60,33.48,33.57
09/26/2016,400,33.58,33.90,33.58,33.77
09/26/2016,500,33.78,33.82,33.69,33.74
09/26/2016,600,33.76,33.83,33.68,33.79
09/26/2016,700,33.80,33.83,33.79,33.82
09/26/2016,800,33.81,33.84,33.77,33.79
09/26/2016,900,33.79,33.94,33.79,33.81
09/26/2016,1000,33.81,33.84,33.71,33.71
09/26/2016,1100,33.70,33.79,33.60,33.66
09/26/2016,1200,33.66,33.67,33.54,33.60
09/26/2016,1300,33.61,33.78,33.59,33.72
09/26/2016,1400,33.71,33.73,33.66,33.72
09/26/2016,1500,33.72,33.73,33.64,33.69
09/26/2016,1600,33.72,33.83,33.65,33.67
09/26/2016,1700,33.67,33.70,33.48,33.67
09/26/2016,1800,33.67,33.70,33.48,33.55
09/26/2016,1900,33.54,33.55,33.40,33.47
09/26/2016,2000,33.47,33.52,33.36,33.38
09/26/2016,2020,33.38,33.40,33.23,33.39
09/27/2016,300,33.37,33.49,33.37,33.44
09/27/2016,400,33.44,33.47,33.23,33.27
09/27/2016,500,33.28,33.31,33.27,33.28
09/27/2016,600,33.29,33.30,33.26,33.29
09/27/2016,700,33.29,33.30,33.27,33.28
09/27/2016,800,33.29,33.30,33.24,33.28
09/27/2016,900,33.28,33.36,33.24,33.29
09/27/2016,1000,33.29,33.35,33.24,33.34
09/27/2016,1100,33.34,33.34,33.27,33.27
09/27/2016,1200,33.28,33.28,33.06,33.13
09/27/2016,1300,33.12,33.15,33.10,33.12
09/27/2016,1400,33.13,33.15,33.07,33.08
09/27/2016,1500,33.08,33.13,33.07,33.08
09/27/2016,1600,33.06,33.08,32.90,33.01
09/27/2016,1700,33.02,33.19,32.96,33.03
09/27/2016,1800,33.04,33.17,32.96,33.15
09/27/2016,1900,33.15,33.25,33.14,33.24
09/27/2016,2000,33.23,33.39,33.22,33.36
09/27/2016,2020,33.36,33.39,33.29,33.35
09/28/2016,300,33.37,33.37,33.27,33.28
09/28/2016,400,33.28,33.32,33.21,33.29
09/28/2016,500,33.28,33.28,33.08,33.13
09/28/2016,600,33.14,33.16,33.06,33.07
09/28/2016,700,33.07,33.10,33.06,33.09
09/28/2016,800,33.09,33.10,33.02,33.06
09/28/2016,900,33.06,33.11,33.03,33.11
09/28/2016,1000,33.10,33.14,32.97,32.98
09/28/2016,1100,32.99,33.01,32.85,32.87
09/28/2016,1200,32.87,32.88,32.75,32.84
09/28/2016,1300,32.84,32.91,32.82,32.89
09/28/2016,1400,32.88,32.92,32.80,32.81
09/28/2016,1500,32.82,32.84,32.75,32.83
09/28/2016,1600,32.88,32.89,32.70,32.78
09/28/2016,1700,32.78,32.87,32.67,32.76
09/28/2016,1800,32.76,32.81,32.70,32.78
09/28/2016,1900,32.78,32.87,32.74,32.85
09/28/2016,2000,32.84,32.90,32.77,32.85
09/28/2016,2020,32.85,32.94,32.76,32.89
09/29/2016,300,32.97,33.15,32.95,33.01
09/29/2016,400,33.01,33.17,33.00,33.11
09/29/2016,500,33.11,33.14,33.03,33.05
09/29/2016,600,33.05,33.15,33.05,33.12
09/29/2016,700,33.11,33.11,33.06,33.06
09/29/2016,800,33.06,33.15,33.04,33.09
09/29/2016,900,33.09,33.09,32.93,32.97
09/29/2016,1000,32.97,32.97,32.89,32.93
09/29/2016,1100,32.93,33.15,32.93,33.12
09/29/2016,1200,33.11,33.11,32.98,33.04
09/29/2016,1300,33.04,33.06,32.99,32.99
09/29/2016,1400,32.99,33.04,32.99,33.02
09/29/2016,1500,33.02,33.02,32.95,32.95
09/29/2016,1600,33.00,33.18,32.94,33.13
09/29/2016,1700,33.13,33.26,33.06,33.23
09/29/2016,1800,33.23,33.24,33.10,33.14
09/29/2016,1900,33.14,33.34,33.12,33.26
09/29/2016,2000,33.27,33.30,33.21,33.26
09/29/2016,2020,33.26,33.35,33.24,33.32
09/30/2016,300,33.32,33.33,33.28,33.30
09/30/2016,400,33.30,33.30,33.00,33.20
09/30/2016,500,33.20,33.21,33.10,33.14
09/30/2016,600,33.12,33.16,33.08,33.10
09/30/2016,700,33.10,33.12,33.09,33.09
09/30/2016,800,33.11,33.16,33.10,33.15
09/30/2016,900,33.15,33.18,33.08,33.18
09/30/2016,1000,33.17,33.31,33.15,33.27
09/30/2016,1100,33.25,33.47,33.23,33.43
09/30/2016,1200,33.45,33.50,33.40,33.42
09/30/2016,1300,33.42,33.49,33.39,33.46
09/30/2016,1400,33.46,33.55,33.43,33.46
09/30/2016,1500,33.45,33.48,33.39,33.41
09/30/2016,1600,33.47,33.75,33.41,33.75
09/30/2016,1700,33.75,33.75,33.32,33.46
09/30/2016,1800,33.45,33.54,33.39,33.49
09/30/2016,1900,33.49,33.65,33.26,33.53
09/30/2016,2000,33.54,33.59,33.45,33.51
09/30/2016,2020,33.50,33.56,33.28,33.31