01/07/2009,1900,475.50,476.75,473.25,473.75
01/07/2009,2000,473.75,475.25,472.25,473.75
01/07/2009,2020,473.75,474.75,469.25,472.25
01/08/2009,300,466.75,468.75,466.25,468.25
01/08/2009,400,468.00,468.75,465.75,468.50
01/08/2009,500,468.50,469.50,466.75,467.25
01/08/2009,600,467.00,467.50,466.75,467.25
01/08/2009,700,467.25,467.25,466.75,467.25
01/08/2009,800,467.25,467.75,466.00,467.75
01/08/2009,900,467.25,468.25,466.50,467.00
01/08/2009,1000,467.00,467.75,466.75,467.75
01/08/2009,1100,467.25,467.25,465.75,466.75
01/08/2009,1200,466.75,468.25,466.75,468.00
01/08/2009,1300,468.25,468.75,466.75,466.75
01/08/2009,1700,465.25,468.75,462.50,466.00
01/08/2009,1800,465.75,473.75,465.25,470.50
01/08/2009,1900,470.50,475.25,469.75,472.00
01/08/2009,2000,472.25,472.50,464.75,465.50
01/08/2009,2020,465.50,466.00,463.25,463.50
01/09/2009,300,466.25,467.25,465.00,467.25
01/09/2009,400,467.25,471.00,467.25,469.75
01/09/2009,500,469.75,471.00,469.50,470.50
01/09/2009,600,470.25,471.50,469.25,469.25
01/09/2009,700,469.25,470.25,468.00,469.00
01/09/2009,800,469.50,471.00,468.75,471.00
01/09/2009,900,470.50,470.50,469.00,469.50
01/09/2009,1000,469.75,470.75,469.25,470.75
01/09/2009,1100,470.75,471.00,470.00,471.00
01/09/2009,1200,470.00,470.25,468.25,468.75
01/09/2009,1300,468.50,469.50,467.25,469.50
01/09/2009,1700,467.25,475.00,466.25,473.00
01/09/2009,1800,473.25,474.25,468.25,470.25
01/09/2009,1900,470.25,472.25,465.00,465.00
01/09/2009,2000,465.00,469.00,464.25,467.25
01/09/2009,2020,467.50,469.25,465.25,467.25
01/12/2009,300,465.25,468.75,465.00,468.75
01/12/2009,400,468.75,469.75,468.50,469.75
01/12/2009,500,469.25,470.75,468.75,470.25
01/12/2009,600,470.25,470.75,468.75,469.25
01/12/2009,700,469.00,470.00,469.00,469.75
01/12/2009,800,469.50,470.00,469.00,469.50
01/12/2009,900,469.25,469.25,468.25,468.50
01/12/2009,1000,468.50,469.75,468.50,468.75
01/12/2009,1100,469.25,469.25,468.25,468.25
01/12/2009,1200,468.75,468.75,467.25,467.50
01/12/2009,1300,467.50,467.50,464.75,465.25
01/12/2009,1700,447.25,447.25,437.50,437.50
01/12/2009,1800,437.50,440.25,437.50,437.50
01/12/2009,1900,437.50,437.50,437.50,437.50
01/12/2009,2000,437.50,437.50,437.50,437.50
01/12/2009,2020,437.50,437.50,437.50,437.50
01/13/2009,300,430.00,431.75,427.50,430.75
01/13/2009,400,431.25,432.50,430.50,431.25
01/13/2009,500,431.25,432.25,428.75,428.75
01/13/2009,600,429.00,430.00,429.00,429.75
01/13/2009,700,429.25,429.75,427.50,427.75
01/13/2009,800,427.50,428.25,427.50,427.75
01/13/2009,900,427.75,430.00,426.50,429.00
01/13/2009,1000,430.00,430.25,427.25,428.00
01/13/2009,1100,427.75,428.25,426.75,427.00
01/13/2009,1200,427.25,428.75,427.00,427.50
01/13/2009,1300,427.75,431.00,427.50,430.00
01/13/2009,1700,429.25,436.00,428.25,431.25
01/13/2009,1800,431.25,436.00,429.75,430.00
01/13/2009,1900,430.00,430.75,422.50,423.75
01/13/2009,2000,423.50,428.75,422.25,423.00
01/13/2009,2020,423.00,424.00,418.50,419.00
01/14/2009,300,424.50,426.25,424.50,425.00
01/14/2009,400,425.00,426.25,424.50,425.00
01/14/2009,500,424.75,425.00,423.75,423.75
01/14/2009,600,423.75,424.25,423.00,423.00
01/14/2009,700,423.00,425.00,422.50,424.75
01/14/2009,800,424.75,425.00,423.75,424.50
01/14/2009,900,425.00,425.25,424.75,424.75
01/14/2009,1000,424.75,424.75,422.25,422.75
01/14/2009,1100,422.75,424.75,422.25,423.25
01/14/2009,1200,423.25,425.25,423.00,424.25
01/14/2009,1300,424.50,425.25,422.75,423.25
01/14/2009,1700,420.50,422.00,417.25,417.75
01/14/2009,1800,418.00,426.00,415.50,421.25
01/14/2009,1900,421.25,425.25,420.25,424.75
01/14/2009,2000,425.00,425.75,420.50,421.00
01/14/2009,2020,421.00,426.25,420.25,422.50
01/15/2009,300,418.50,421.00,417.50,419.50
01/15/2009,400,419.50,420.25,419.50,419.75
01/15/2009,500,419.75,420.50,419.25,420.25
01/15/2009,600,420.50,421.25,420.00,420.75
01/15/2009,700,421.00,421.25,419.50,421.00
01/15/2009,800,419.75,420.75,418.25,419.75
01/15/2009,900,419.00,420.00,418.00,420.00
01/15/2009,1000,420.00,421.25,417.75,419.00
01/15/2009,1100,419.00,419.50,418.25,419.50
01/15/2009,1200,419.00,419.50,418.25,419.00
01/15/2009,1300,419.25,422.75,419.25,422.25
01/15/2009,1700,421.25,424.00,417.75,419.25
01/15/2009,1800,419.25,425.25,416.50,423.00
01/15/2009,1900,423.00,426.00,420.00,421.00
01/15/2009,2000,421.00,424.25,420.00,423.25
01/15/2009,2020,423.25,423.50,420.75,421.75
01/16/2009,300,424.00,430.50,423.00,429.25
01/16/2009,400,429.25,431.25,428.00,428.50
01/16/2009,500,428.25,429.25,427.75,428.75
01/16/2009,600,428.25,428.75,427.75,428.50
01/16/2009,700,428.75,429.50,428.25,429.25
01/16/2009,800,429.25,429.75,428.50,429.75
01/16/2009,900,429.00,429.75,429.00,429.25
01/16/2009,1000,429.25,431.00,429.25,430.75
01/16/2009,1100,431.00,431.00,430.00,430.00
01/16/2009,1200,430.25,430.75,428.75,428.75
01/16/2009,1300,428.75,431.50,428.00,430.75
01/16/2009,1700,429.25,435.00,429.25,433.50
01/16/2009,1800,433.75,436.00,431.00,431.50
01/16/2009,1900,431.50,439.75,431.25,437.25
01/16/2009,2000,437.00,445.75,436.50,445.50
01/16/2009,2020,445.25,449.75,443.00,446.25
01/20/2009,300,460.00,460.75,455.00,456.00
01/20/2009,400,456.00,457.25,455.00,455.75
01/20/2009,500,456.00,456.75,455.50,455.50
01/20/2009,600,455.50,456.75,455.50,455.50
01/20/2009,700,455.50,455.50,452.75,453.25
01/20/2009,800,453.25,454.25,453.25,453.50
01/20/2009,900,453.25,454.50,451.50,452.00
01/20/2009,1000,451.75,452.75,446.75,451.25
01/20/2009,1100,451.25,451.75,449.75,450.75
01/20/2009,1200,450.75,451.00,449.25,451.00
01/20/2009,1300,450.75,455.75,450.75,455.00
01/20/2009,1700,454.75,459.25,452.75,454.00
01/20/2009,1800,454.00,455.25,446.75,451.50
01/20/2009,1900,451.50,452.00,446.00,448.75
01/20/2009,2000,448.50,449.50,433.00,435.00
01/20/2009,2020,435.25,441.00,433.25,440.00
01/21/2009,300,440.00,441.25,440.00,441.00
01/21/2009,400,441.00,441.25,440.25,440.25
01/21/2009,500,440.25,441.25,440.25,440.50
01/21/2009,600,440.75,441.25,440.25,441.25
01/21/2009,700,441.25,443.25,441.25,443.25
01/21/2009,800,443.00,443.00,440.00,440.25
01/21/2009,900,440.50,440.75,440.00,440.75
01/21/2009,1000,440.75,441.50,440.25,441.50
01/21/2009,1100,441.50,442.50,440.25,441.25
01/21/2009,1200,441.75,441.75,438.50,440.00
01/21/2009,1300,439.75,439.75,437.00,437.50
01/21/2009,1700,439.25,444.00,436.75,438.00
01/21/2009,1800,437.75,441.25,434.75,436.75
01/21/2009,1900,436.75,439.75,435.50,439.25
01/21/2009,2000,439.25,445.75,439.00,444.00
01/21/2009,2020,444.25,448.50,442.25,445.25
01/22/2009,300,449.50,450.50,442.00,444.25
01/22/2009,400,444.00,444.25,441.75,443.00
01/22/2009,500,443.00,444.75,443.00,444.25
01/22/2009,600,444.25,445.25,443.00,445.00
01/22/2009,700,445.00,446.50,444.25,446.50
01/22/2009,800,446.50,446.50,445.50,445.75
01/22/2009,900,446.00,446.50,445.50,446.50
01/22/2009,1000,446.00,447.25,445.50,447.25
01/22/2009,1100,446.25,448.25,445.00,447.25
01/22/2009,1200,447.50,448.50,447.00,448.50
01/22/2009,1300,448.25,449.25,447.00,448.75
01/22/2009,1700,446.00,446.00,437.50,438.00
01/22/2009,1800,438.00,440.50,435.25,439.75
01/22/2009,1900,439.75,443.50,438.75,441.75
01/22/2009,2000,442.00,445.25,438.75,444.50
01/22/2009,2020,444.25,445.25,442.75,444.25
01/23/2009,300,440.50,441.50,439.25,439.75
01/23/2009,400,439.75,441.50,439.25,441.25
01/23/2009,500,441.00,442.75,440.50,440.75
01/23/2009,600,441.25,441.25,439.75,440.25
01/23/2009,700,440.00,440.50,439.75,440.00
01/23/2009,800,440.25,440.50,440.00,440.25
01/23/2009,900,440.25,440.50,439.00,439.25
01/23/2009,1000,439.00,440.75,438.00,439.50
01/23/2009,1100,439.75,440.50,438.25,438.25
01/23/2009,1200,438.25,438.25,437.25,438.25
01/23/2009,1300,438.50,439.50,438.50,438.75
01/23/2009,1700,440.25,450.50,440.25,448.50
01/23/2009,1800,448.50,457.75,447.75,452.00
01/23/2009,1900,451.75,454.50,449.50,450.50
01/23/2009,2000,450.50,454.00,448.50,448.50
01/23/2009,2020,448.75,449.25,445.50,447.00
01/26/2009,300,442.75,444.75,442.25,443.00
01/26/2009,400,443.00,446.25,443.00,445.75
01/26/2009,500,445.00,448.00,444.50,446.75
01/26/2009,600,446.75,446.75,445.25,446.00
01/26/2009,700,445.50,445.50,443.75,444.75
01/26/2009,800,444.75,445.25,443.75,444.00
01/26/2009,900,444.00,447.75,443.75,447.75
01/26/2009,1000,447.75,448.50,445.25,447.00
01/26/2009,1100,447.25,448.75,445.00,447.75
01/26/2009,1200,448.00,452.75,448.00,452.50
01/26/2009,1300,452.50,455.00,451.50,455.00
01/26/2009,1700,456.75,459.25,453.00,456.25
01/26/2009,1800,456.25,456.75,452.25,455.50
01/26/2009,1900,455.25,455.50,448.25,451.00
01/26/2009,2000,451.00,452.75,449.00,451.00
01/26/2009,2020,451.00,452.00,449.00,450.50
01/27/2009,300,450.50,451.50,449.50,450.25
01/27/2009,400,450.25,452.25,449.75,450.50
01/27/2009,500,450.75,452.25,450.75,452.00
01/27/2009,600,452.00,452.25,451.50,452.00
01/27/2009,700,452.25,452.75,451.50,451.50
01/27/2009,800,451.75,452.75,450.25,450.25
01/27/2009,900,451.00,452.50,451.00,452.25
01/27/2009,1000,452.25,453.00,452.25,452.25
01/27/2009,1100,452.25,453.00,451.25,452.00
01/27/2009,1200,452.75,453.00,448.50,448.50
01/27/2009,1300,448.75,448.75,446.50,446.50
01/27/2009,1700,443.00,444.50,440.75,442.00
01/27/2009,1800,442.00,443.50,438.75,440.50
01/27/2009,1900,440.50,443.25,439.25,441.50
01/27/2009,2000,441.50,441.75,435.00,436.75
01/27/2009,2020,436.50,436.75,433.50,434.50
01/28/2009,300,433.50,435.75,433.25,433.75
01/28/2009,400,434.00,437.25,434.00,436.75
01/28/2009,500,436.75,437.75,435.75,437.00
01/28/2009,600,437.00,437.75,436.25,437.75
01/28/2009,700,437.00,437.25,434.75,436.25
01/28/2009,800,436.00,436.75,435.75,436.25
01/28/2009,900,434.75,438.25,434.50,437.50
01/28/2009,1000,437.50,438.25,435.00,436.50
01/28/2009,1100,436.25,438.25,436.00,437.50
01/28/2009,1200,437.50,438.50,434.00,434.00
01/28/2009,1300,435.25,435.25,430.25,430.50
01/28/2009,1700,430.75,436.50,429.25,434.75
01/28/2009,1800,434.75,439.25,431.75,438.25
01/28/2009,1900,438.25,440.75,437.50,439.75
01/28/2009,2000,440.00,442.75,438.50,441.50
01/28/2009,2020,441.25,441.50,438.25,440.50
01/29/2009,300,438.75,439.25,438.25,438.25
01/29/2009,400,438.75,438.75,437.75,438.50
01/29/2009,500,438.50,439.25,438.25,438.25
01/29/2009,600,438.25,438.50,437.75,438.25
01/29/2009,700,438.00,438.25,437.75,438.00
01/29/2009,800,438.00,438.25,437.75,438.25
01/29/2009,900,438.25,438.25,437.25,437.50
01/29/2009,1000,437.50,437.75,437.25,437.25
01/29/2009,1100,437.25,437.50,437.00,437.00
01/29/2009,1200,437.00,437.50,435.75,435.75
01/29/2009,1300,435.50,436.25,434.75,435.00
01/29/2009,1700,435.75,439.00,435.25,437.25
01/29/2009,1800,437.00,440.25,435.25,438.25
01/29/2009,1900,438.50,438.50,435.75,437.75
01/29/2009,2000,438.00,439.00,436.00,436.50
01/29/2009,2020,436.25,439.00,435.75,438.75
01/30/2009,300,438.75,439.25,437.00,437.50
01/30/2009,400,437.50,438.50,437.25,438.00
01/30/2009,500,437.75,438.00,437.00,437.25
01/30/2009,600,437.25,437.25,436.25,437.00
01/30/2009,700,437.00,437.25,436.50,436.50
01/30/2009,800,436.50,437.25,436.50,437.25
01/30/2009,900,436.75,436.75,436.50,436.75
01/30/2009,1000,436.75,437.00,436.25,436.75
01/30/2009,1100,436.50,436.75,435.50,435.50
01/30/2009,1200,435.50,435.75,434.25,435.75
01/30/2009,1300,435.75,436.25,435.50,435.50
01/30/2009,1700,436.25,438.50,435.00,437.00
01/30/2009,1800,437.25,442.50,437.25,440.25
01/30/2009,1900,440.00,441.50,439.75,440.75
01/30/2009,2000,440.50,441.00,435.75,437.00
01/30/2009,2020,437.00,438.75,435.50,435.50
02/02/2009,300,430.25,432.50,429.50,431.00
02/02/2009,400,430.75,431.50,430.75,431.00
02/02/2009,500,431.25,432.75,430.75,431.75
02/02/2009,600,431.75,432.00,430.75,431.00
02/02/2009,700,430.75,431.50,430.75,430.75
02/02/2009,800,431.75,432.00,430.75,431.50
02/02/2009,900,431.50,432.50,431.50,431.50
02/02/2009,1000,431.50,432.75,430.75,432.50
02/02/2009,1100,431.50,432.25,430.25,430.50
02/02/2009,1200,430.75,431.75,429.25,430.25
02/02/2009,1300,430.50,430.50,428.25,429.75
02/02/2009,1700,429.75,429.75,425.75,426.50
02/02/2009,1800,426.25,427.00,419.75,424.25
02/02/2009,1900,424.50,426.50,423.00,424.75
02/02/2009,2000,425.00,426.00,423.00,425.25
02/02/2009,2020,425.25,427.75,425.25,427.00
02/03/2009,300,427.00,427.00,426.00,427.00
02/03/2009,400,427.00,429.00,427.00,428.75
02/03/2009,500,428.75,429.00,428.25,428.75
02/03/2009,600,428.25,429.00,427.75,428.00
02/03/2009,700,427.75,427.75,426.50,427.25
02/03/2009,800,426.75,427.25,426.50,426.75
02/03/2009,900,426.75,426.75,425.50,425.75
02/03/2009,1000,425.75,426.75,425.25,425.50
02/03/2009,1100,425.50,426.50,425.50,425.50
02/03/2009,1200,425.50,426.00,422.25,422.25
02/03/2009,1300,422.50,424.00,422.25,423.00
02/03/2009,1700,422.25,423.50,418.25,420.75
02/03/2009,1800,420.50,422.00,417.75,419.50
02/03/2009,1900,419.50,420.25,418.00,418.25
02/03/2009,2000,418.25,418.50,412.75,413.75
02/03/2009,2020,414.00,418.75,413.75,418.50
02/04/2009,300,419.00,421.25,419.00,421.00
02/04/2009,400,420.75,421.00,420.00,420.25
02/04/2009,500,420.00,421.00,420.00,420.50
02/04/2009,600,420.25,421.25,420.25,421.25
02/04/2009,700,421.25,421.50,421.00,421.25
02/04/2009,800,421.25,421.75,421.25,421.50
02/04/2009,900,421.75,421.75,421.25,421.25
02/04/2009,1000,421.00,421.00,420.75,420.75
02/04/2009,1100,420.50,420.50,419.50,419.50
02/04/2009,1200,419.25,421.75,419.25,420.75
02/04/2009,1300,421.25,421.25,419.25,419.25
02/04/2009,1700,421.50,426.00,421.00,423.25
02/04/2009,1800,423.25,423.75,418.00,419.50
02/04/2009,1900,419.50,419.50,414.25,414.75
02/04/2009,2000,414.75,418.50,414.00,414.00
02/04/2009,2020,414.00,415.50,412.50,415.00
02/05/2009,300,414.00,414.25,413.75,414.00
02/05/2009,400,414.25,414.75,413.50,413.50
02/05/2009,500,413.50,415.75,413.50,415.25
02/05/2009,600,415.00,415.75,414.75,414.75
02/05/2009,700,414.75,415.00,414.00,415.00
02/05/2009,800,415.25,416.50,415.25,416.25
02/05/2009,900,416.25,416.50,415.75,415.75
02/05/2009,1000,416.25,416.75,415.75,416.00
02/05/2009,1100,416.25,416.75,415.75,416.25
02/05/2009,1200,416.25,416.75,415.25,415.50
02/05/2009,1300,415.50,415.75,415.00,415.75
02/05/2009,1700,416.75,421.50,415.00,421.00
02/05/2009,1800,421.00,423.25,420.25,420.75
02/05/2009,1900,420.75,425.50,419.75,421.50
02/05/2009,2000,421.75,425.75,421.00,425.00
02/05/2009,2020,425.00,429.00,424.25,428.75
02/06/2009,300,427.00,430.75,427.00,429.25
02/06/2009,400,429.00,430.75,429.00,429.50
02/06/2009,500,429.50,430.00,429.00,430.00
02/06/2009,600,430.00,430.25,429.25,430.00
02/06/2009,700,430.25,431.75,430.25,431.50
02/06/2009,800,431.00,433.75,431.00,433.25
02/06/2009,900,433.75,433.75,431.50,432.75
02/06/2009,1000,432.25,433.25,432.25,432.75
02/06/2009,1100,432.25,433.25,430.50,433.25
02/06/2009,1200,433.25,433.75,431.25,431.50
02/06/2009,1300,431.50,432.75,430.00,432.25
02/06/2009,1700,431.75,435.00,428.25,431.75
02/06/2009,1800,431.75,437.50,431.00,432.75
02/06/2009,1900,432.75,433.75,429.50,430.75
02/06/2009,2000,430.75,436.50,430.00,436.25
02/06/2009,2020,436.00,436.25,433.00,434.00
02/09/2009,300,429.50,430.75,429.25,430.00
02/09/2009,400,430.00,431.50,429.25,430.00
02/09/2009,500,430.25,431.00,430.25,430.50
02/09/2009,600,430.25,431.00,430.25,431.00
02/09/2009,700,431.00,431.25,430.75,431.00
02/09/2009,800,431.00,431.25,430.25,430.75
02/09/2009,900,430.75,431.00,430.25,430.50
02/09/2009,1000,431.00,431.00,430.00,431.00
02/09/2009,1100,431.00,431.50,430.50,431.50
02/09/2009,1200,431.50,433.00,431.50,432.75
02/09/2009,1300,433.00,434.00,432.50,433.75
02/09/2009,1700,434.75,439.75,434.25,438.25
02/09/2009,1800,438.50,439.50,435.25,436.25
02/09/2009,1900,436.25,438.25,435.50,437.25
02/09/2009,2000,437.25,438.75,435.50,436.00
02/09/2009,2020,436.00,437.00,433.25,433.25
02/10/2009,300,431.00,431.00,430.00,430.50
02/10/2009,400,431.00,431.75,430.25,431.75
02/10/2009,500,431.75,432.25,431.50,431.75
02/10/2009,600,431.75,432.00,431.50,431.50
02/10/2009,700,431.75,432.50,431.50,432.00
02/10/2009,800,432.25,433.25,431.75,432.75
02/10/2009,900,432.75,433.25,432.50,432.50
02/10/2009,1000,432.75,433.75,432.50,433.50
02/10/2009,1100,433.25,433.50,431.75,432.00
02/10/2009,1200,432.50,433.25,431.75,433.25
02/10/2009,1300,433.25,433.75,431.75,433.00
02/10/2009,1700,435.75,436.75,424.75,427.75
02/10/2009,1800,427.50,431.50,425.25,431.00
02/10/2009,1900,431.25,434.75,429.75,433.25
02/10/2009,2000,433.25,434.00,429.50,433.75
02/10/2009,2020,433.50,434.75,430.50,433.00
02/11/2009,300,430.00,432.25,430.00,431.25
02/11/2009,400,431.50,432.25,431.50,431.50
02/11/2009,500,431.75,432.25,431.50,432.25
02/11/2009,600,432.25,432.50,431.50,432.00
02/11/2009,700,432.00,432.75,431.50,432.25
02/11/2009,800,432.50,432.50,430.75,431.50
02/11/2009,900,431.25,431.25,430.00,430.00
02/11/2009,1000,430.50,431.25,429.75,430.00
02/11/2009,1100,430.75,431.00,430.00,430.00
02/11/2009,1200,430.25,430.75,430.00,430.50
02/11/2009,1300,430.50,430.50,429.75,430.25
02/11/2009,1700,429.50,431.75,428.00,430.50
02/11/2009,1800,430.75,432.00,429.25,431.50
02/11/2009,1900,431.75,433.25,430.25,430.25
02/11/2009,2000,430.50,431.25,426.75,427.75
02/11/2009,2020,427.50,428.00,424.75,425.50
02/12/2009,300,426.75,427.25,426.50,427.00
02/12/2009,400,427.00,427.25,426.25,426.50
02/12/2009,500,426.25,426.50,425.75,426.00
02/12/2009,600,426.25,428.00,426.00,427.25
02/12/2009,700,427.00,427.25,426.75,427.00
02/12/2009,800,427.75,428.00,427.25,427.25
02/12/2009,900,427.50,427.75,427.25,427.50
02/12/2009,1000,427.00,427.75,426.25,426.50
02/12/2009,1100,426.75,427.00,425.50,425.75
02/12/2009,1200,425.50,426.00,425.00,426.00
02/12/2009,1300,425.75,426.25,424.75,425.00
02/12/2009,1700,425.75,430.50,423.75,429.75
02/12/2009,1800,429.75,434.50,428.75,431.00
02/12/2009,1900,430.75,432.00,429.25,430.50
02/12/2009,2000,430.50,431.00,427.50,428.25
02/12/2009,2020,428.25,429.50,422.75,423.25
02/13/2009,300,425.75,426.75,425.75,426.25
02/13/2009,400,426.25,427.75,426.25,426.75
02/13/2009,500,426.75,427.50,426.75,426.75
02/13/2009,600,426.75,426.75,426.00,426.25
02/13/2009,700,426.50,426.75,426.00,426.50
02/13/2009,800,426.50,427.00,426.00,427.00
02/13/2009,900,426.50,426.50,426.50,426.50
02/13/2009,1000,426.25,426.50,426.25,426.50
02/13/2009,1100,426.25,426.75,426.00,426.75
02/13/2009,1200,426.75,426.75,426.25,426.25
02/13/2009,1300,426.25,426.25,421.25,421.75
02/13/2009,1700,423.00,425.75,421.75,423.00
02/13/2009,1800,423.25,424.00,420.75,421.25
02/13/2009,1900,421.25,424.75,420.75,422.75
02/13/2009,2000,423.00,425.50,422.25,423.50
02/13/2009,2020,423.50,424.00,419.75,420.25
02/17/2009,300,421.00,421.75,419.75,420.50
02/17/2009,400,420.50,420.50,420.00,420.25
02/17/2009,500,420.25,421.25,419.75,420.50
02/17/2009,600,420.50,421.25,420.25,420.25
02/17/2009,700,420.50,420.75,420.50,420.50
02/17/2009,800,420.25,420.50,420.00,420.00
02/17/2009,900,420.00,420.25,419.75,419.75
02/17/2009,1000,420.00,420.25,418.25,418.75
02/17/2009,1100,418.25,418.75,418.25,418.25
02/17/2009,1200,418.25,419.75,417.25,417.25
02/17/2009,1300,417.75,417.75,416.75,417.00
02/17/2009,1700,413.75,414.25,405.75,407.50
02/17/2009,1800,407.75,409.50,406.50,408.75
02/17/2009,1900,408.50,409.25,407.75,408.00
02/17/2009,2000,408.25,408.25,404.25,404.75
02/17/2009,2020,404.75,407.25,403.00,407.25
02/18/2009,300,405.50,406.50,404.00,406.50
02/18/2009,400,406.00,406.50,405.50,406.25
02/18/2009,500,406.25,406.25,405.50,405.50
02/18/2009,600,405.75,406.25,405.25,405.25
02/18/2009,700,405.75,406.75,405.50,406.25
02/18/2009,800,406.25,406.25,405.25,405.50
02/18/2009,900,405.50,405.75,404.75,405.00
02/18/2009,1000,405.50,405.75,405.00,405.50
02/18/2009,1100,405.25,405.75,405.25,405.75
02/18/2009,1200,405.50,405.75,405.00,405.00
02/18/2009,1300,405.75,405.75,404.75,405.00
02/18/2009,1700,404.00,409.00,402.75,407.25
02/18/2009,1800,407.00,408.75,406.75,407.75
02/18/2009,1900,407.50,408.25,406.25,406.50
02/18/2009,2000,406.50,407.00,403.25,404.75
02/18/2009,2020,404.75,406.50,404.00,406.00
02/19/2009,300,406.50,408.25,406.00,406.50
02/19/2009,400,406.50,406.75,406.00,406.25
02/19/2009,500,406.50,406.75,406.00,406.50
02/19/2009,600,406.50,406.50,406.00,406.50
02/19/2009,700,406.25,406.25,406.00,406.00
02/19/2009,800,406.00,406.25,405.50,406.00
02/19/2009,900,406.00,407.50,405.75,407.25
02/19/2009,1000,407.25,408.50,406.25,406.50
02/19/2009,1100,406.50,407.75,406.50,406.75
02/19/2009,1200,407.75,409.25,407.00,409.00
02/19/2009,1300,409.00,409.50,408.50,409.50
02/19/2009,1700,411.25,413.00,409.50,409.75
02/19/2009,1800,410.00,412.50,410.00,410.25
02/19/2009,1900,410.50,412.75,409.75,412.25
02/19/2009,2000,412.25,413.00,410.00,410.25
02/19/2009,2020,410.25,411.25,408.50,410.50
02/20/2009,300,410.00,410.25,407.25,409.25
02/20/2009,400,409.00,409.50,408.75,409.00
02/20/2009,500,409.25,411.50,409.25,410.75
02/20/2009,600,410.25,410.50,410.00,410.25
02/20/2009,700,410.00,410.25,409.50,410.25
02/20/2009,800,410.25,410.50,409.25,410.00
02/20/2009,900,410.00,410.50,409.50,409.50
02/20/2009,1000,409.75,409.75,409.25,409.25
02/20/2009,1100,409.50,409.50,408.75,409.25
02/20/2009,1200,408.75,409.00,408.25,408.25
02/20/2009,1300,408.25,408.25,406.75,407.00
02/20/2009,1400,406.75,406.75,406.75,406.75
02/20/2009,1700,406.75,408.75,403.75,406.00
02/20/2009,1800,406.25,406.25,398.75,401.75
02/20/2009,1900,401.50,406.25,401.50,404.50
02/20/2009,2000,404.50,406.25,401.25,406.00
02/20/2009,2020,406.00,408.75,405.25,408.50
02/23/2009,300,408.75,410.75,408.25,410.25
02/23/2009,400,410.25,411.75,410.25,411.75
02/23/2009,500,411.75,411.75,411.00,411.50
02/23/2009,600,411.50,412.25,411.00,412.25
02/23/2009,700,412.00,412.50,411.50,411.75
02/23/2009,800,411.50,411.50,410.50,410.75
02/23/2009,900,411.25,415.00,411.00,414.25
02/23/2009,1000,413.75,415.00,413.50,414.50
02/23/2009,1100,414.50,416.50,414.50,416.25
02/23/2009,1200,416.25,416.50,415.25,415.25
02/23/2009,1300,414.75,416.50,414.75,416.25
02/23/2009,1700,412.75,414.75,410.25,410.25
02/23/2009,1800,410.25,411.50,408.00,409.00
02/23/2009,1900,408.75,409.25,406.25,407.25
02/23/2009,2000,407.50,409.75,406.75,407.25
02/23/2009,2020,407.25,409.50,406.75,409.50
02/24/2009,300,406.25,407.50,406.00,406.25
02/24/2009,400,406.25,406.50,405.75,406.00
02/24/2009,500,406.25,406.25,405.75,406.25
02/24/2009,600,406.25,406.75,405.75,406.75
02/24/2009,700,406.50,407.00,405.75,407.00
02/24/2009,800,406.50,406.75,406.50,406.75
02/24/2009,900,406.75,407.00,406.25,407.00
02/24/2009,1000,406.50,406.75,406.25,406.75
02/24/2009,1100,406.50,406.75,405.00,405.50
02/24/2009,1200,405.50,405.50,404.50,405.00
02/24/2009,1300,404.75,405.50,404.50,405.25
02/24/2009,1700,404.75,408.25,402.00,405.25
02/24/2009,1800,405.25,407.75,404.50,406.75
02/24/2009,1900,406.75,408.00,405.75,406.75
02/24/2009,2000,407.00,409.75,406.25,409.25
02/24/2009,2020,409.25,411.50,408.75,411.25
02/25/2009,300,412.00,412.75,411.75,412.50
02/25/2009,400,412.25,412.75,411.75,412.25
02/25/2009,500,412.25,412.50,411.75,412.25
02/25/2009,600,412.25,412.25,410.75,411.00
02/25/2009,700,411.00,411.75,410.75,411.75
02/25/2009,800,412.25,412.75,411.75,411.75
02/25/2009,900,411.75,412.75,411.50,412.75
02/25/2009,1000,412.25,412.50,412.25,412.25
02/25/2009,1100,412.25,412.50,412.25,412.50
02/25/2009,1200,412.75,413.25,412.75,413.25
02/25/2009,1300,413.25,413.50,412.50,412.75
02/25/2009,1700,412.00,412.50,407.75,408.25
02/25/2009,1800,408.25,414.25,408.00,412.75
02/25/2009,1900,413.00,414.00,412.75,413.00
02/25/2009,2000,413.00,425.75,413.00,424.75
02/25/2009,2020,424.75,424.75,419.50,421.00
02/26/2009,300,420.25,421.00,419.75,421.00
02/26/2009,400,420.75,421.75,420.50,420.50
02/26/2009,500,421.00,421.50,421.00,421.25
02/26/2009,600,421.25,421.75,421.25,421.25
02/26/2009,700,421.75,422.25,421.75,422.00
02/26/2009,800,421.75,421.75,420.75,420.75
02/26/2009,900,421.00,421.00,420.75,420.75
02/26/2009,1000,420.75,421.25,420.75,420.75
02/26/2009,1100,421.00,421.50,420.75,421.50
02/26/2009,1200,421.50,421.50,421.00,421.00
02/26/2009,1300,421.00,422.25,421.00,421.75
02/26/2009,1700,421.75,427.50,421.50,426.75
02/26/2009,1800,427.00,428.75,420.25,420.50
02/26/2009,1900,420.75,422.00,418.50,419.75
02/26/2009,2000,419.75,419.75,414.00,419.50
02/26/2009,2020,419.25,419.50,417.25,418.00
02/27/2009,300,413.75,414.25,411.75,412.25
02/27/2009,400,412.50,413.50,412.00,412.50
02/27/2009,500,412.50,413.00,411.75,412.50
02/27/2009,600,412.75,413.75,412.75,413.50
02/27/2009,700,413.25,413.75,412.25,412.25
02/27/2009,800,412.75,412.75,412.25,412.75
02/27/2009,900,412.50,412.75,412.25,412.50
02/27/2009,1000,412.50,412.50,410.75,411.00
02/27/2009,1100,410.75,411.25,410.75,411.00
02/27/2009,1200,410.75,411.25,410.00,410.75
02/27/2009,1300,410.75,413.25,410.50,411.25
02/27/2009,1700,409.50,413.25,407.75,411.00
02/27/2009,1800,411.25,411.75,402.75,405.25
02/27/2009,1900,405.00,410.25,404.25,409.25
02/27/2009,2000,409.25,410.50,406.25,407.25
02/27/2009,2020,407.25,410.50,404.00,404.75
03/02/2009,300,407.25,408.25,407.00,407.50
03/02/2009,400,407.25,408.50,405.75,406.00
03/02/2009,500,406.00,408.25,405.00,405.25
03/02/2009,600,405.25,406.00,404.25,404.50
03/02/2009,700,404.50,406.50,404.50,406.50
03/02/2009,800,406.25,407.25,405.25,406.25
03/02/2009,900,405.75,406.50,405.75,405.75
03/02/2009,1000,406.00,406.00,404.00,404.00
03/02/2009,1100,404.25,404.25,403.25,403.25
03/02/2009,1200,403.25,403.25,400.75,401.25
03/02/2009,1300,401.25,401.25,398.25,399.75
03/02/2009,1700,396.75,398.25,392.50,393.50
03/02/2009,1800,393.25,393.75,391.25,392.00
03/02/2009,1900,391.75,393.25,390.25,391.50
03/02/2009,2000,391.75,395.00,391.00,394.25
03/02/2009,2020,394.50,396.50,393.50,396.25
03/03/2009,300,395.50,397.25,395.00,396.75
03/03/2009,400,397.00,397.25,395.75,396.75
03/03/2009,500,396.75,397.50,396.25,397.25
03/03/2009,600,397.25,397.50,396.75,397.25
03/03/2009,700,397.25,397.50,396.25,396.50
03/03/2009,800,396.25,397.50,395.75,397.50
03/03/2009,900,397.50,397.50,396.75,396.75
03/03/2009,1000,396.75,397.75,396.75,396.75
03/03/2009,1100,397.50,397.50,396.25,396.25
03/03/2009,1200,396.25,398.50,396.25,397.75
03/03/2009,1300,397.75,397.75,396.25,397.00
03/03/2009,1700,397.25,399.75,396.50,396.75
03/03/2009,1800,396.75,397.75,393.00,395.75
03/03/2009,1900,395.75,400.00,394.00,397.25
03/03/2009,2000,397.25,397.25,394.25,394.75
03/03/2009,2020,394.75,398.25,394.75,396.50
03/04/2009,300,394.00,396.00,392.75,395.50
03/04/2009,400,395.50,396.50,395.50,396.00
03/04/2009,500,396.00,396.00,395.50,396.00
03/04/2009,600,396.25,396.50,395.50,395.75
03/04/2009,700,395.50,397.75,395.50,397.75
03/04/2009,800,397.50,397.75,397.25,397.50
03/04/2009,900,397.75,399.25,397.75,398.75
03/04/2009,1000,399.00,400.00,398.75,400.00
03/04/2009,1100,400.25,401.50,400.00,401.00
03/04/2009,1200,400.50,400.75,399.50,400.75
03/04/2009,1300,400.50,401.50,399.75,401.00
03/04/2009,1700,401.75,410.75,401.75,410.00
03/04/2009,1800,410.00,410.50,407.50,407.75
03/04/2009,1900,407.75,408.75,406.50,407.00
03/04/2009,2000,407.00,409.25,405.75,408.50
03/04/2009,2020,408.25,409.75,408.00,409.25
03/05/2009,300,409.50,410.25,409.25,409.75
03/05/2009,400,409.50,409.50,408.25,408.50
03/05/2009,500,408.75,408.75,408.25,408.25
03/05/2009,600,408.25,408.75,408.00,408.50
03/05/2009,700,408.25,408.25,407.00,407.00
03/05/2009,800,407.25,407.50,407.25,407.50
03/05/2009,900,407.50,409.75,407.50,408.00
03/05/2009,1000,409.25,409.25,407.00,407.50
03/05/2009,1100,407.25,407.25,405.50,405.75
03/05/2009,1200,405.75,406.00,405.00,405.50
03/05/2009,1300,405.25,405.50,403.50,404.50
03/05/2009,1700,404.25,407.00,403.25,404.25
03/05/2009,1800,404.25,405.00,401.25,403.25
03/05/2009,1900,403.25,404.25,402.25,403.00
03/05/2009,2000,402.75,405.75,402.75,405.75
03/05/2009,2020,405.75,405.75,404.00,404.50
03/06/2009,300,404.25,405.25,404.25,404.50
03/06/2009,400,404.50,405.75,404.25,405.50
03/06/2009,500,405.75,406.25,405.75,406.00
03/06/2009,600,406.00,406.50,405.75,406.25
03/06/2009,700,405.75,406.75,405.75,406.25
03/06/2009,800,406.50,408.25,406.50,408.25
03/06/2009,900,408.25,408.50,407.75,408.50
03/06/2009,1000,408.50,408.50,404.25,405.75
03/06/2009,1100,405.50,406.75,405.50,406.00
03/06/2009,1200,405.75,405.75,404.25,405.25
03/06/2009,1300,404.75,405.75,404.50,405.25
03/06/2009,1700,408.25,409.75,405.25,406.75
03/06/2009,1800,406.75,410.75,405.75,410.50
03/06/2009,1900,410.50,412.00,407.50,409.50
03/06/2009,2000,409.50,410.25,408.25,408.50
03/06/2009,2020,408.50,409.25,406.75,407.25
03/09/2009,300,414.50,415.25,413.00,414.00
03/09/2009,400,414.25,415.25,413.50,414.50
03/09/2009,500,414.25,414.75,413.50,413.50
03/09/2009,600,413.50,414.00,413.25,413.50
03/09/2009,700,413.50,413.75,413.25,413.25
03/09/2009,800,413.00,415.00,412.75,413.75
03/09/2009,900,413.75,414.50,412.50,414.50
03/09/2009,1000,413.75,413.75,412.25,413.00
03/09/2009,1100,413.25,413.25,411.25,412.00
03/09/2009,1200,412.00,412.75,411.25,412.00
03/09/2009,1300,412.25,414.50,411.50,413.50
03/09/2009,1700,413.50,414.75,410.75,411.75
03/09/2009,1800,411.50,413.25,410.75,412.50
03/09/2009,1900,412.75,415.75,412.25,413.50
03/09/2009,2000,413.50,414.75,411.00,413.50
03/09/2009,2020,413.50,415.25,410.50,410.75
03/10/2009,300,410.50,410.75,410.00,410.50
03/10/2009,400,410.50,411.75,410.50,411.25
03/10/2009,500,411.50,412.00,411.25,411.75
03/10/2009,600,411.50,412.50,411.50,412.25
03/10/2009,700,412.25,413.00,412.25,412.75
03/10/2009,800,413.00,413.50,412.75,413.50
03/10/2009,900,413.50,413.50,412.75,413.25
03/10/2009,1000,413.00,414.00,412.75,413.75
03/10/2009,1100,414.00,414.50,414.00,414.00
03/10/2009,1200,414.25,414.50,414.00,414.25
03/10/2009,1300,414.25,414.75,414.25,414.75
03/10/2009,1700,419.50,429.75,419.25,426.25
03/10/2009,1800,426.50,426.75,422.75,423.25
03/10/2009,1900,423.25,424.00,421.75,422.75
03/10/2009,2000,422.75,424.25,421.75,423.25
03/10/2009,2020,423.25,423.25,420.25,421.25
03/11/2009,300,421.25,421.50,420.50,420.75
03/11/2009,400,420.25,420.75,417.75,418.25
03/11/2009,500,418.50,419.25,418.00,418.75
03/11/2009,600,418.75,419.25,417.75,419.00
03/11/2009,700,418.75,420.00,418.25,419.75
03/11/2009,800,419.50,420.50,419.50,420.00
03/11/2009,900,420.00,421.00,419.75,421.00
03/11/2009,1000,420.75,421.50,420.50,421.25
03/11/2009,1100,421.25,421.50,421.00,421.50
03/11/2009,1200,421.50,422.25,421.00,421.00
03/11/2009,1300,421.75,421.75,418.25,420.00
03/11/2009,1700,422.00,425.50,420.75,425.25
03/11/2009,1800,425.00,426.75,423.25,423.50
03/11/2009,1900,423.50,424.25,418.50,419.25
03/11/2009,2000,419.00,419.50,408.25,409.00
03/11/2009,2020,409.00,410.75,407.75,410.25
03/12/2009,300,409.00,410.50,408.75,410.00
03/12/2009,400,410.50,412.50,410.00,412.25
03/12/2009,500,411.75,412.50,411.50,412.25
03/12/2009,600,412.00,412.75,411.75,412.50
03/12/2009,700,412.50,412.50,411.50,411.50
03/12/2009,800,411.25,412.25,410.00,411.25
03/12/2009,900,410.50,410.75,409.75,410.50
03/12/2009,1000,410.50,411.50,410.50,411.50
03/12/2009,1100,411.75,413.00,410.50,412.50
03/12/2009,1200,412.50,412.75,411.00,411.25
03/12/2009,1300,410.75,413.00,410.25,412.50
03/12/2009,1700,413.75,420.50,413.00,419.75
03/12/2009,1800,419.75,421.50,417.00,418.00
03/12/2009,1900,418.00,425.25,417.75,424.50
03/12/2009,2000,424.75,427.75,424.00,425.00
03/12/2009,2020,425.25,432.50,425.00,429.75
03/13/2009,300,430.25,430.50,429.50,429.50
03/13/2009,400,429.50,430.25,429.25,429.75
03/13/2009,500,429.75,430.25,429.50,429.75
03/13/2009,600,429.75,430.50,429.75,430.50
03/13/2009,700,430.50,430.50,430.25,430.50
03/13/2009,800,430.50,430.50,430.00,430.00
03/13/2009,900,430.25,430.50,429.75,430.50
03/13/2009,1000,430.50,430.50,430.00,430.50
03/13/2009,1100,430.00,431.00,429.75,431.00
03/13/2009,1200,430.75,431.75,430.25,430.50
03/13/2009,1300,430.75,432.50,430.50,432.50
03/13/2009,1400,432.25,432.50,432.25,432.50
03/13/2009,1700,432.75,434.75,430.25,430.25
03/13/2009,1800,430.25,435.50,428.75,432.00
03/13/2009,1900,432.25,433.75,428.75,429.00
03/13/2009,2000,429.00,432.50,428.75,430.50
03/13/2009,2020,430.75,434.75,429.00,434.25
03/16/2009,300,432.75,433.50,432.25,432.75
03/16/2009,400,433.00,433.75,433.00,433.25
03/16/2009,500,433.50,433.75,433.00,433.50
03/16/2009,600,433.25,433.75,432.75,432.75
03/16/2009,700,433.00,433.00,432.75,432.75
03/16/2009,800,432.75,433.50,432.50,433.00
03/16/2009,900,433.00,434.75,433.00,434.25
03/16/2009,1000,434.25,435.25,434.25,435.00
03/16/2009,1100,435.25,435.25,433.00,434.00
03/16/2009,1200,433.75,434.75,432.50,433.25
03/16/2009,1300,433.25,435.75,432.50,435.75
03/16/2009,1400,435.75,435.75,435.75,435.75
03/16/2009,1700,435.25,441.00,433.00,440.50
03/16/2009,1800,440.25,443.25,439.75,440.00
03/16/2009,1900,440.25,440.25,437.00,438.00
03/16/2009,2000,438.00,441.75,437.00,438.50
03/16/2009,2020,438.50,438.50,435.00,437.75
03/17/2009,300,435.25,435.25,434.50,434.75
03/17/2009,400,435.00,436.50,435.00,436.25
03/17/2009,500,436.25,436.75,434.75,435.00
03/17/2009,600,434.75,435.25,434.50,435.25
03/17/2009,700,434.75,436.00,434.75,436.00
03/17/2009,800,436.00,436.25,435.25,435.25
03/17/2009,900,435.25,436.50,435.25,436.50
03/17/2009,1000,435.75,436.25,435.50,436.00
03/17/2009,1100,435.75,436.25,435.50,436.00
03/17/2009,1200,436.00,436.25,435.75,436.00
03/17/2009,1300,436.25,436.75,435.75,436.75
03/17/2009,1700,438.75,441.00,436.25,438.25
03/17/2009,1800,438.25,439.25,434.75,437.25
03/17/2009,1900,437.00,437.50,435.50,435.50
03/17/2009,2000,435.75,437.25,434.75,435.75
03/17/2009,2020,435.50,437.50,435.00,435.00
03/18/2009,300,434.00,435.25,433.75,435.00
03/18/2009,400,435.25,435.50,434.25,435.25
03/18/2009,500,435.50,435.75,434.50,435.75
03/18/2009,600,435.25,435.75,435.25,435.75
03/18/2009,700,435.75,435.75,434.75,435.75
03/18/2009,800,435.75,435.75,434.75,434.75
03/18/2009,900,434.75,435.75,434.75,435.75
03/18/2009,1000,435.00,435.75,435.00,435.75
03/18/2009,1100,435.75,436.00,435.75,436.00
03/18/2009,1200,436.00,436.25,435.50,435.50
03/18/2009,1300,435.50,436.00,435.25,435.25
03/18/2009,1700,434.50,437.00,431.75,435.00
03/18/2009,1800,435.00,435.25,430.50,433.25
03/18/2009,1900,433.25,436.50,432.75,434.25
03/18/2009,2000,434.25,435.00,433.25,434.25
03/18/2009,2020,434.50,435.00,431.25,433.75
03/19/2009,300,441.50,443.50,441.00,442.00
03/19/2009,400,441.75,442.75,441.75,442.25
03/19/2009,500,442.25,442.50,441.75,442.25
03/19/2009,600,442.25,443.00,442.00,443.00
03/19/2009,700,443.00,443.25,442.75,443.25
03/19/2009,800,443.25,443.50,442.75,443.50
03/19/2009,900,443.25,443.75,442.25,442.25
03/19/2009,1000,442.50,443.75,442.25,443.50
03/19/2009,1100,443.50,443.75,442.75,443.75
03/19/2009,1200,443.50,443.50,443.00,443.50
03/19/2009,1300,443.50,444.50,443.00,443.75
03/19/2009,1700,444.25,448.25,442.75,443.25
03/19/2009,1800,443.25,443.50,439.50,441.00
03/19/2009,1900,440.75,442.75,439.25,440.75
03/19/2009,2000,440.75,443.75,440.75,441.25
03/19/2009,2020,441.25,442.75,440.75,442.25
03/20/2009,300,440.25,441.50,440.25,441.25
03/20/2009,400,441.25,441.50,440.75,441.00
03/20/2009,500,441.00,441.75,440.50,440.50
03/20/2009,600,440.50,441.25,440.50,441.00
03/20/2009,700,441.00,441.50,441.00,441.25
03/20/2009,800,441.75,441.75,440.75,440.75
03/20/2009,900,441.00,441.50,440.75,441.50
03/20/2009,1000,441.50,441.75,441.25,441.75
03/20/2009,1100,441.75,442.75,441.50,442.75
03/20/2009,1200,442.50,442.75,441.75,442.25
03/20/2009,1300,442.25,443.75,440.50,443.75
03/20/2009,1700,443.75,443.75,441.75,442.25
03/20/2009,1800,442.25,442.50,441.00,441.50
03/20/2009,1900,441.50,443.75,440.75,442.75
03/20/2009,2000,443.00,443.75,441.75,441.75
03/20/2009,2020,441.75,442.50,440.75,442.00
03/23/2009,300,444.00,445.25,443.75,445.25
03/23/2009,400,445.25,445.50,444.75,445.50
03/23/2009,500,445.25,445.75,445.00,445.75
03/23/2009,600,445.75,446.50,445.50,446.50
03/23/2009,700,446.50,446.75,446.00,446.50
03/23/2009,800,446.50,447.50,446.25,447.50
03/23/2009,900,447.50,448.50,447.25,448.50
03/23/2009,1000,448.25,448.75,448.25,448.50
03/23/2009,1100,448.75,448.75,448.00,448.25
03/23/2009,1200,448.25,448.75,447.75,448.25
03/23/2009,1300,448.25,449.50,448.25,449.25
03/23/2009,1700,448.00,449.00,445.25,446.50
03/23/2009,1800,446.50,447.75,445.75,447.25
03/23/2009,1900,447.25,447.50,445.00,445.75
03/23/2009,2000,445.75,446.25,444.25,444.25
03/23/2009,2020,444.25,444.50,438.25,439.75
03/24/2009,300,440.50,440.75,439.25,439.50
03/24/2009,400,439.75,441.25,439.75,441.00
03/24/2009,500,441.00,443.25,441.00,443.25
03/24/2009,600,443.25,443.25,442.75,442.75
03/24/2009,700,442.75,443.25,442.75,443.25
03/24/2009,800,443.50,443.50,442.75,443.00
03/24/2009,900,442.75,442.75,441.75,441.75
03/24/2009,1000,442.00,442.50,442.00,442.50
03/24/2009,1100,442.75,443.75,442.50,442.50
03/24/2009,1200,442.50,443.00,441.75,442.00
03/24/2009,1300,442.00,443.50,441.75,441.75
03/24/2009,1700,439.75,443.25,437.75,440.50
03/24/2009,1800,440.25,442.50,440.25,442.00
03/24/2009,1900,441.75,442.00,438.75,439.50
03/24/2009,2000,439.50,440.75,437.75,439.00
03/24/2009,2020,439.00,440.50,438.75,440.25
03/25/2009,300,437.50,438.25,437.50,437.75
03/25/2009,400,437.75,439.50,437.75,438.75
03/25/2009,500,438.75,439.50,438.75,439.50
03/25/2009,600,439.25,439.75,439.25,439.75
03/25/2009,700,439.75,440.00,439.25,439.75
03/25/2009,800,439.25,439.25,437.75,437.75
03/25/2009,900,438.00,438.25,437.75,437.75
03/25/2009,1000,437.75,439.00,436.75,438.25
03/25/2009,1100,437.50,438.25,437.25,437.25
03/25/2009,1200,437.50,438.00,436.75,436.75
03/25/2009,1300,437.00,437.25,435.50,435.50
03/25/2009,1700,435.75,436.50,432.25,432.75
03/25/2009,1800,432.75,434.75,432.50,433.75
03/25/2009,1900,433.75,435.25,432.75,433.75
03/25/2009,2000,433.75,434.25,431.25,431.50
03/25/2009,2020,431.50,431.75,430.25,431.00
03/26/2009,300,432.50,433.75,432.50,433.25
03/26/2009,400,433.50,433.75,432.75,433.75
03/26/2009,500,433.50,434.75,433.25,434.25
03/26/2009,600,434.25,435.00,434.25,434.75
03/26/2009,700,434.75,435.50,434.75,435.00
03/26/2009,800,435.25,435.25,434.50,435.25
03/26/2009,900,435.00,435.75,434.75,435.75
03/26/2009,1000,435.50,435.75,435.25,435.50
03/26/2009,1100,435.25,435.50,434.75,435.25
03/26/2009,1200,435.00,435.00,433.50,433.75
03/26/2009,1300,433.50,435.50,433.25,434.75
03/26/2009,1700,435.00,436.25,433.50,434.50
03/26/2009,1800,434.50,435.75,434.25,435.00
03/26/2009,1900,435.00,437.75,434.75,436.00
03/26/2009,2000,436.00,436.75,434.25,436.25
03/26/2009,2020,436.25,437.50,435.25,437.00
03/27/2009,300,435.75,435.75,434.75,435.75
03/27/2009,400,435.50,436.00,435.00,435.75
03/27/2009,500,435.75,436.25,435.75,436.00
03/27/2009,600,435.75,435.75,435.00,435.00
03/27/2009,700,435.00,435.00,435.00,435.00
03/27/2009,800,435.00,435.50,434.75,435.50
03/27/2009,900,435.50,435.50,435.00,435.50
03/27/2009,1000,435.50,435.75,435.50,435.75
03/27/2009,1100,435.75,435.75,435.25,435.50
03/27/2009,1200,435.50,435.50,434.75,435.50
03/27/2009,1300,435.00,435.75,434.75,434.75
03/27/2009,1700,432.00,433.00,430.75,432.00
03/27/2009,1800,432.00,433.25,431.50,432.75
03/27/2009,1900,432.75,434.25,432.50,433.25
03/27/2009,2000,433.25,433.50,432.25,432.75
03/27/2009,2020,432.75,433.75,432.50,433.50
03/30/2009,300,433.50,434.00,433.25,434.00
03/30/2009,400,434.00,434.50,433.75,433.75
03/30/2009,500,433.50,434.75,433.25,434.50
03/30/2009,600,435.00,435.25,434.50,434.75
03/30/2009,700,434.75,435.00,434.50,434.75
03/30/2009,800,434.75,435.25,434.25,434.50
03/30/2009,900,434.00,434.25,432.25,432.25
03/30/2009,1000,432.75,432.75,430.25,430.75
03/30/2009,1100,430.75,431.00,428.75,430.00
03/30/2009,1200,430.00,430.75,422.50,426.50
03/30/2009,1300,426.75,428.25,426.50,427.50
03/30/2009,1700,426.00,432.25,424.75,430.75
03/30/2009,1800,430.75,433.00,430.50,431.25
03/30/2009,1900,431.00,432.50,430.25,431.75
03/30/2009,2000,431.75,432.75,430.00,430.75
03/30/2009,2020,430.75,432.50,429.75,431.75
03/31/2009,300,432.25,433.25,432.25,432.75
03/31/2009,400,432.75,433.75,432.50,433.25
03/31/2009,500,433.50,433.75,432.75,433.00
03/31/2009,600,433.50,433.50,432.50,432.50
03/31/2009,700,433.00,433.75,433.00,433.25
03/31/2009,800,433.25,433.50,433.25,433.25
03/31/2009,900,433.50,433.75,432.25,432.25
03/31/2009,1000,432.75,433.50,432.00,432.75
03/31/2009,1100,432.75,433.00,431.50,431.75
03/31/2009,1200,432.00,433.00,431.50,432.75
03/31/2009,1300,432.75,434.75,432.50,434.00
03/31/2009,1700,439.75,440.00,428.75,429.50
03/31/2009,1800,429.25,436.50,427.00,434.75
03/31/2009,1900,434.75,437.00,434.00,434.75
03/31/2009,2000,434.75,444.25,434.75,444.25
03/31/2009,2020,444.25,451.75,443.50,451.25
04/01/2009,300,445.50,446.00,445.25,445.75
04/01/2009,400,445.50,446.25,445.25,445.50
04/01/2009,500,445.50,446.00,445.25,445.75
04/01/2009,600,445.75,445.75,445.25,445.50
04/01/2009,700,445.50,445.50,445.00,445.50
04/01/2009,800,445.00,445.75,445.00,445.25
04/01/2009,900,445.50,445.75,445.00,445.25
04/01/2009,1000,445.50,445.50,444.00,444.75
04/01/2009,1100,444.50,444.75,443.25,444.75
04/01/2009,1200,444.75,446.00,444.75,445.75
04/01/2009,1300,445.75,446.50,445.00,445.25
04/01/2009,1700,445.25,448.00,443.25,443.75
04/01/2009,1800,444.00,445.00,439.75,441.00
04/01/2009,1900,441.00,441.50,438.75,440.75
04/01/2009,2000,440.75,443.50,439.00,443.25
04/01/2009,2020,443.25,444.00,440.50,441.25
04/02/2009,300,443.00,443.75,443.00,443.25
04/02/2009,400,443.25,444.50,443.25,444.00
04/02/2009,500,444.00,444.75,443.75,444.00
04/02/2009,600,444.25,445.00,444.25,445.00
04/02/2009,700,445.00,445.50,444.75,445.50
04/02/2009,800,445.25,445.25,444.00,444.50
04/02/2009,900,444.75,445.25,444.50,444.50
04/02/2009,1000,444.50,445.50,444.50,445.00
04/02/2009,1100,445.25,445.50,445.00,445.50
04/02/2009,1200,445.25,447.00,444.75,447.00
04/02/2009,1300,446.75,449.75,446.50,448.25
04/02/2009,1400,448.75,448.75,448.75,448.75
04/02/2009,1700,449.25,453.25,449.00,450.50
04/02/2009,1800,450.25,451.00,447.75,448.25
04/02/2009,1900,448.50,449.25,446.75,448.25
04/02/2009,2000,448.00,449.00,445.25,445.75
04/02/2009,2020,445.75,448.75,445.50,447.00
04/03/2009,300,446.75,447.25,446.25,446.50
04/03/2009,400,446.75,447.50,446.50,447.50
04/03/2009,500,447.25,447.25,446.25,446.75
04/03/2009,600,446.50,446.75,446.25,446.50
04/03/2009,700,446.75,446.75,445.50,446.25
04/03/2009,800,445.75,446.50,445.50,446.50
04/03/2009,900,445.75,446.25,445.50,445.75
04/03/2009,1000,445.50,445.75,445.25,445.50
04/03/2009,1100,445.75,447.25,445.25,447.25
04/03/2009,1200,447.25,447.75,447.00,447.50
04/03/2009,1300,447.50,447.75,446.75,447.50
04/03/2009,1700,446.00,448.25,443.25,446.50
04/03/2009,1800,446.50,447.25,445.00,446.50
04/03/2009,1900,446.50,450.00,446.50,446.75
04/03/2009,2000,446.75,450.75,446.50,449.50
04/03/2009,2020,449.25,450.50,447.25,448.75
04/06/2009,300,447.50,449.75,447.25,449.75
04/06/2009,400,449.00,450.25,449.00,449.25
04/06/2009,500,449.25,450.50,448.75,450.00
04/06/2009,600,450.25,451.25,449.50,451.00
04/06/2009,700,451.00,451.00,450.50,451.00
04/06/2009,800,451.00,451.50,451.00,451.50
04/06/2009,900,451.25,452.00,451.25,451.75
04/06/2009,1000,451.75,451.75,450.75,451.25
04/06/2009,1100,451.50,452.00,451.00,452.00
04/06/2009,1200,452.25,453.00,452.00,452.50
04/06/2009,1300,452.25,453.00,451.25,451.75
04/06/2009,1700,447.75,452.75,446.75,449.50
04/06/2009,1800,449.25,451.50,449.00,449.75
04/06/2009,1900,449.75,450.50,448.75,449.50
04/06/2009,2000,449.75,451.00,447.50,450.50
04/06/2009,2020,450.50,451.75,449.75,450.50
04/07/2009,300,450.00,450.00,448.75,449.25
04/07/2009,400,449.00,449.50,448.75,449.25
04/07/2009,500,449.50,449.50,449.00,449.00
04/07/2009,600,449.00,450.00,449.00,449.75
04/07/2009,700,449.75,450.00,449.50,449.75
04/07/2009,800,449.75,450.00,449.50,449.75
04/07/2009,900,449.50,450.25,449.50,450.25
04/07/2009,1000,450.00,450.50,449.75,449.75
04/07/2009,1100,449.75,450.00,449.50,449.75
04/07/2009,1200,449.75,449.75,449.00,449.25
04/07/2009,1300,449.25,449.50,448.25,448.25
04/07/2009,1700,447.75,449.25,446.00,447.75
04/07/2009,1800,447.75,449.00,446.75,448.00
04/07/2009,1900,448.00,448.50,444.25,446.25
04/07/2009,2000,446.25,446.25,441.25,442.25
04/07/2009,2020,442.25,443.25,441.25,441.25
04/08/2009,300,440.75,441.50,440.75,440.75
04/08/2009,400,441.00,442.00,441.00,441.50
04/08/2009,500,441.25,441.25,439.50,439.50
04/08/2009,600,439.50,440.00,439.25,439.50
04/08/2009,700,439.25,439.25,436.75,437.50
04/08/2009,800,437.75,438.25,437.00,437.00
04/08/2009,900,437.25,438.00,437.00,437.25
04/08/2009,1000,437.00,437.75,435.75,437.00
04/08/2009,1100,436.75,437.75,436.25,437.25
04/08/2009,1200,437.00,437.25,436.50,436.50
04/08/2009,1300,436.50,437.75,436.00,437.50
04/08/2009,1700,438.75,444.50,438.00,443.00
04/08/2009,1800,443.25,444.75,442.50,443.50
04/08/2009,1900,443.50,448.25,443.50,446.00
04/08/2009,2000,446.25,446.50,441.50,441.50
04/08/2009,2020,441.50,443.25,441.00,442.00
04/09/2009,300,442.50,443.75,442.50,443.50
04/09/2009,400,443.50,444.75,443.50,444.50
04/09/2009,500,444.50,444.75,444.00,444.50
04/09/2009,600,444.50,444.50,443.50,443.50
04/09/2009,700,444.00,445.00,444.00,444.75
04/09/2009,800,445.25,445.50,444.75,444.75
04/09/2009,900,445.00,445.50,444.75,445.25
04/09/2009,1000,445.00,445.75,445.00,445.50
04/09/2009,1100,445.75,446.75,445.50,446.75
04/09/2009,1200,446.25,446.50,445.75,446.25
04/09/2009,1300,446.25,446.50,446.00,446.25
04/09/2009,1700,449.75,450.75,442.75,445.25
04/09/2009,1800,445.25,447.00,440.75,444.50
04/09/2009,1900,444.50,444.75,441.50,441.50
04/09/2009,2000,441.50,442.00,438.75,440.25
04/09/2009,2020,440.00,440.50,435.00,437.25
04/13/2009,300,432.00,433.25,431.50,432.00
04/13/2009,400,432.00,433.75,432.00,433.75
04/13/2009,500,433.75,434.25,433.25,434.00
04/13/2009,600,434.00,434.50,434.00,434.00
04/13/2009,700,434.00,434.50,434.00,434.50
04/13/2009,800,434.25,436.25,434.25,435.00
04/13/2009,900,434.75,434.75,432.25,432.75
04/13/2009,1000,432.25,433.00,431.75,432.75
04/13/2009,1100,432.75,433.25,432.75,433.00
04/13/2009,1200,433.00,433.00,432.25,432.50
04/13/2009,1300,432.25,432.25,428.75,429.50
04/13/2009,1700,429.25,432.00,428.75,430.75
04/13/2009,1800,430.75,433.25,430.25,432.75
04/13/2009,1900,432.75,435.00,432.00,434.50
04/13/2009,2000,434.50,435.25,431.25,431.50
04/13/2009,2020,431.25,433.75,430.25,433.00
04/14/2009,300,432.50,433.25,432.25,432.75
04/14/2009,400,432.50,432.50,431.50,431.75
04/14/2009,500,431.75,432.50,431.50,432.50
04/14/2009,600,432.25,432.25,431.25,431.50
04/14/2009,700,431.25,431.75,431.25,431.50
04/14/2009,800,431.25,432.25,431.25,431.50
04/14/2009,900,431.50,433.00,431.00,433.00
04/14/2009,1000,433.00,433.25,432.75,433.25
04/14/2009,1100,433.25,433.75,433.00,433.75
04/14/2009,1200,434.00,434.25,433.25,434.25
04/14/2009,1300,434.00,434.50,433.25,433.50
04/14/2009,1700,434.00,444.75,433.50,441.50
04/14/2009,1800,441.50,443.25,439.75,440.75
04/14/2009,1900,440.75,441.00,437.75,439.00
04/14/2009,2000,439.00,440.50,437.00,438.50
04/14/2009,2020,438.50,440.75,437.00,440.50
04/15/2009,300,437.75,438.25,437.25,437.50
04/15/2009,400,437.50,437.75,437.50,437.75
04/15/2009,500,437.50,438.25,437.50,438.00
04/15/2009,600,437.75,438.25,437.75,438.00
04/15/2009,700,437.50,438.00,437.50,437.75
04/15/2009,800,437.75,438.25,437.25,437.25
04/15/2009,900,437.25,438.25,437.25,438.00
04/15/2009,1000,438.25,438.25,438.00,438.00
04/15/2009,1100,438.00,438.25,437.75,438.25
04/15/2009,1200,438.00,438.25,438.00,438.00
04/15/2009,1300,438.00,438.50,437.75,438.50
04/15/2009,1700,438.25,438.50,433.75,435.00
04/15/2009,1800,434.75,437.25,434.75,436.00
04/15/2009,1900,435.75,436.25,433.25,433.75
04/15/2009,2000,433.75,434.75,431.50,432.75
04/15/2009,2020,432.50,432.75,429.75,431.00
04/16/2009,300,433.00,433.75,433.00,433.75
04/16/2009,400,433.75,435.25,433.75,434.25
04/16/2009,500,434.25,434.50,433.25,433.50
04/16/2009,600,433.25,434.25,433.00,434.00
04/16/2009,700,434.00,434.00,433.00,433.00
04/16/2009,800,433.50,433.75,433.25,433.50
04/16/2009,900,433.25,434.00,433.00,433.00
04/16/2009,1000,433.25,433.25,431.50,432.50
04/16/2009,1100,431.75,432.25,431.50,431.75
04/16/2009,1200,431.50,431.50,430.25,430.25
04/16/2009,1300,430.25,430.50,429.25,429.25
04/16/2009,1700,431.25,432.50,428.50,429.00
04/16/2009,1800,429.00,429.25,427.00,428.25
04/16/2009,1900,428.25,429.25,427.00,428.25
04/16/2009,2000,428.50,428.50,426.50,428.25
04/16/2009,2020,428.00,431.75,427.75,431.50
04/17/2009,300,433.00,433.50,432.75,432.75
04/17/2009,400,432.75,433.00,431.25,432.25
04/17/2009,500,431.75,432.50,431.75,431.75
04/17/2009,600,431.75,432.00,431.50,431.50
04/17/2009,700,431.50,431.75,429.50,431.75
04/17/2009,800,431.25,431.50,429.75,430.75
04/17/2009,900,430.75,432.50,430.75,431.00
04/17/2009,1000,431.50,431.75,431.50,431.75
04/17/2009,1100,431.75,432.75,431.75,432.25
04/17/2009,1200,432.25,432.50,431.75,432.50
04/17/2009,1300,432.50,432.75,430.00,430.00
04/17/2009,1700,432.50,432.75,426.25,426.50
04/17/2009,1800,426.50,428.50,426.50,427.50
04/17/2009,1900,427.50,427.75,423.75,425.00
04/17/2009,2000,425.00,426.00,422.00,423.25
04/17/2009,2020,423.50,423.50,421.75,422.50
04/20/2009,300,421.25,421.75,420.75,421.25
04/20/2009,400,420.75,420.75,417.50,418.50
04/20/2009,500,418.25,418.75,417.25,417.75
04/20/2009,600,417.75,418.75,417.75,418.00
04/20/2009,700,418.00,418.25,416.75,418.00
04/20/2009,800,418.00,418.75,417.50,418.50
04/20/2009,900,418.50,418.50,417.00,417.50
04/20/2009,1000,417.75,417.75,417.00,417.00
04/20/2009,1100,417.00,417.50,416.50,417.25
04/20/2009,1200,417.25,417.25,416.00,416.00
04/20/2009,1300,415.75,415.75,412.75,413.25
04/20/2009,1700,412.25,412.50,406.25,408.50
04/20/2009,1800,408.50,412.75,408.00,412.00
04/20/2009,1900,411.75,414.00,411.50,411.75
04/20/2009,2000,412.00,417.00,410.50,414.25
04/20/2009,2020,414.25,417.00,413.75,416.00
04/21/2009,300,416.50,416.50,414.25,415.25
04/21/2009,400,415.50,416.25,414.75,416.00
04/21/2009,500,416.00,416.75,414.75,415.75
04/21/2009,600,416.00,417.25,416.00,416.75
04/21/2009,700,417.00,417.50,416.50,417.00
04/21/2009,800,417.25,417.50,416.50,416.50
04/21/2009,900,416.50,418.00,416.50,418.00
04/21/2009,1000,417.00,418.25,417.00,417.50
04/21/2009,1100,416.75,417.00,415.75,416.00
04/21/2009,1200,416.25,416.75,414.75,416.50
04/21/2009,1300,416.50,418.25,415.75,417.00
04/21/2009,1700,415.25,421.25,415.25,419.00
04/21/2009,1800,419.25,421.00,418.25,420.25
04/21/2009,1900,420.25,421.75,419.25,420.75
04/21/2009,2000,420.50,424.75,420.25,423.00
04/21/2009,2020,423.00,423.50,419.25,420.25
04/22/2009,300,422.50,424.00,421.00,421.50
04/22/2009,400,421.50,422.00,421.25,421.50
04/22/2009,500,421.25,421.25,420.25,420.75
04/22/2009,600,421.00,421.00,420.75,421.00
04/22/2009,700,421.00,421.50,420.50,420.50
04/22/2009,800,420.50,421.25,420.50,420.75
04/22/2009,900,420.50,420.75,419.25,419.25
04/22/2009,1000,419.25,420.75,419.00,420.25
04/22/2009,1100,421.25,421.50,421.00,421.50
04/22/2009,1200,421.50,422.50,421.50,422.50
04/22/2009,1300,422.25,422.25,421.50,422.25
04/22/2009,1700,423.25,423.75,420.00,421.00
04/22/2009,1800,421.00,422.75,419.25,420.75
04/22/2009,1900,420.75,421.25,416.75,418.50
04/22/2009,2000,418.25,419.50,417.75,418.25
04/22/2009,2020,418.25,420.00,415.75,419.75
04/23/2009,300,417.50,418.00,417.50,417.50
04/23/2009,400,417.25,417.25,416.00,416.00
04/23/2009,500,416.25,416.75,416.00,416.00
04/23/2009,600,416.25,416.50,415.75,415.75
04/23/2009,700,415.75,416.00,415.25,415.50
04/23/2009,800,415.25,416.75,415.25,416.75
04/23/2009,900,417.00,417.75,416.75,417.75
04/23/2009,1000,417.50,418.50,417.25,418.25
04/23/2009,1100,418.25,418.75,418.00,418.50
04/23/2009,1200,418.25,418.75,418.25,418.75
04/23/2009,1300,418.25,419.75,417.75,419.25
04/23/2009,1700,421.00,425.50,421.00,424.25
04/23/2009,1800,424.50,426.75,422.50,423.25
04/23/2009,1900,423.25,425.25,421.75,425.25
04/23/2009,2000,425.00,427.25,424.00,426.00
04/23/2009,2020,426.00,427.50,423.75,426.75
04/24/2009,300,426.25,428.75,426.00,428.75
04/24/2009,400,428.50,428.75,428.25,428.75
04/24/2009,500,428.50,428.50,428.00,428.00
04/24/2009,600,428.00,428.00,428.00,428.00
04/24/2009,700,428.00,428.00,425.00,425.25
04/24/2009,800,425.25,425.25,425.00,425.00
04/24/2009,900,424.75,425.75,424.75,425.25
04/24/2009,1000,425.00,425.50,424.75,424.75
04/24/2009,1100,425.00,427.25,425.00,427.25
04/24/2009,1200,425.75,425.75,424.75,424.75
04/24/2009,1300,424.75,425.75,424.25,425.25
04/24/2009,1700,426.75,432.00,426.50,429.00
04/24/2009,1800,429.00,430.75,425.75,426.50
04/24/2009,1900,426.25,426.25,423.75,426.25
04/24/2009,2000,426.00,426.25,420.25,420.50
04/24/2009,2020,420.25,423.00,420.25,422.50
04/27/2009,300,414.25,416.00,411.75,415.00
04/27/2009,400,416.00,417.50,412.50,414.50
04/27/2009,500,413.75,414.00,408.50,408.50
04/27/2009,600,409.00,412.50,408.50,410.75
04/27/2009,700,411.25,411.25,409.25,410.25
04/27/2009,800,409.75,410.25,408.00,409.00
04/27/2009,900,409.50,410.25,408.25,410.00
04/27/2009,1000,409.00,411.50,408.75,411.50
04/27/2009,1100,411.50,413.25,410.25,412.75
04/27/2009,1200,412.25,412.75,407.75,409.25
04/27/2009,1300,409.25,409.75,408.50,408.50
04/27/2009,1700,412.50,420.75,411.75,420.75
04/27/2009,1800,420.75,421.25,415.75,418.50
04/27/2009,1900,418.50,420.50,417.25,419.00
04/27/2009,2000,419.00,419.50,414.75,415.25
04/27/2009,2020,415.00,418.75,414.25,417.50
04/28/2009,300,420.75,420.75,418.50,420.00
04/28/2009,400,419.25,419.25,415.75,416.50
04/28/2009,500,416.50,416.50,415.25,416.25
04/28/2009,600,416.25,416.25,415.75,415.75
04/28/2009,700,414.75,414.75,414.25,414.75
04/28/2009,800,414.00,414.50,414.00,414.50
04/28/2009,900,415.00,416.00,415.00,415.50
04/28/2009,1000,416.00,417.50,416.00,417.50
04/28/2009,1100,416.50,418.00,416.50,417.50
04/28/2009,1200,417.50,417.50,416.75,417.25
04/28/2009,1300,416.50,417.00,415.25,415.25
04/28/2009,1700,417.25,423.25,416.25,420.75
04/28/2009,1800,421.00,423.25,420.00,422.25
04/28/2009,1900,422.25,423.50,418.25,418.75
04/28/2009,2000,418.75,420.25,417.75,417.75
04/28/2009,2020,417.75,421.00,417.50,420.75
04/29/2009,300,421.25,423.25,421.25,423.25
04/29/2009,400,423.25,423.25,422.25,422.25
04/29/2009,500,423.25,423.50,423.25,423.50
04/29/2009,600,423.25,423.50,423.25,423.50
04/29/2009,700,422.75,422.75,422.75,422.75
04/29/2009,800,422.75,423.50,422.50,422.50
04/29/2009,900,422.50,423.75,422.50,423.75
04/29/2009,1000,423.75,423.75,423.25,423.25
04/29/2009,1100,423.75,423.75,423.25,423.25
04/29/2009,1200,423.25,425.75,423.25,425.75
04/29/2009,1300,424.75,425.00,424.00,424.00
04/29/2009,1700,425.25,427.75,424.25,425.75
04/29/2009,1800,426.00,428.00,425.00,425.75
04/29/2009,1900,426.00,429.50,426.00,429.25
04/29/2009,2000,429.25,436.75,428.75,436.50
04/29/2009,2020,436.75,439.75,436.25,438.00
04/30/2009,300,436.00,437.00,434.25,435.75
04/30/2009,400,435.50,437.00,435.50,437.00
04/30/2009,500,437.00,437.25,435.75,435.75
04/30/2009,600,435.75,436.25,435.25,435.25
04/30/2009,700,435.25,435.50,434.25,435.25
04/30/2009,800,435.50,435.75,434.50,435.00
04/30/2009,900,435.00,437.50,434.25,436.75
04/30/2009,1000,436.75,438.75,436.50,438.50
04/30/2009,1100,438.75,439.75,438.50,439.50
04/30/2009,1200,439.00,441.00,438.50,440.75
04/30/2009,1300,440.75,442.75,440.50,440.75
04/30/2009,1700,442.50,446.00,441.50,442.25
04/30/2009,1800,442.00,442.50,437.00,437.75
04/30/2009,1900,437.75,438.50,433.50,436.75
04/30/2009,2000,436.50,440.50,436.50,437.25
04/30/2009,2020,437.25,442.00,434.75,441.50
05/01/2009,300,438.75,440.00,438.75,439.00
05/01/2009,400,439.25,440.00,439.00,439.75
05/01/2009,500,439.75,440.00,439.50,440.00
05/01/2009,600,440.00,440.50,439.75,440.00
05/01/2009,700,440.00,440.50,440.00,440.50
05/01/2009,800,440.50,441.00,440.25,441.00
05/01/2009,900,440.75,441.50,440.75,441.00
05/01/2009,1000,441.25,442.50,441.25,442.50
05/01/2009,1100,442.50,442.50,441.75,442.50
05/01/2009,1200,442.25,442.50,441.75,442.50
05/01/2009,1300,442.50,443.00,439.50,443.00
05/01/2009,1700,441.25,444.75,441.25,444.50
05/01/2009,1800,444.25,446.50,442.50,444.00
05/01/2009,1900,444.00,445.00,441.00,443.25
05/01/2009,2000,443.25,447.00,443.00,446.75
05/01/2009,2020,447.00,453.25,446.25,452.50
05/04/2009,300,441.25,445.25,439.75,444.75
05/04/2009,400,444.75,446.00,443.75,445.75
05/04/2009,500,445.75,446.50,444.25,446.00
05/04/2009,600,446.00,446.00,444.00,445.50
05/04/2009,700,445.25,446.25,444.50,446.25
05/04/2009,800,446.25,446.75,446.00,446.75
05/04/2009,900,446.50,448.00,446.50,447.50
05/04/2009,1000,447.50,450.00,447.50,449.50
05/04/2009,1100,449.25,450.25,449.00,450.00
05/04/2009,1200,450.25,451.00,450.00,450.50
05/04/2009,1300,450.75,451.25,447.00,447.00
05/04/2009,1700,448.25,450.25,443.75,445.75
05/04/2009,1800,445.75,447.00,443.25,444.50
05/04/2009,1900,444.50,445.25,440.75,442.00
05/04/2009,2000,442.00,442.75,438.00,440.50
05/04/2009,2020,440.75,444.00,440.25,443.75
05/05/2009,300,443.75,445.00,443.50,444.50
05/05/2009,400,444.75,445.50,444.25,444.75
05/05/2009,500,444.75,445.75,444.25,445.75
05/05/2009,600,445.75,445.75,445.25,445.25
05/05/2009,700,445.00,445.50,445.00,445.50
05/05/2009,800,445.75,445.75,444.50,445.50
05/05/2009,900,445.00,445.75,445.00,445.50
05/05/2009,1000,445.75,446.00,445.25,445.50
05/05/2009,1100,445.50,446.50,445.00,446.25
05/05/2009,1200,446.25,447.00,446.00,446.75
05/05/2009,1300,446.75,447.25,444.50,444.50
05/05/2009,1700,444.50,444.75,434.00,436.75
05/05/2009,1800,437.00,440.50,436.50,439.25
05/05/2009,1900,439.50,442.00,438.25,441.00
05/05/2009,2000,441.25,444.50,438.25,440.50
05/05/2009,2020,440.25,444.00,440.00,441.75
05/06/2009,300,441.25,442.50,440.75,442.00
05/06/2009,400,442.00,443.50,441.50,442.50
05/06/2009,500,442.75,442.75,441.00,441.50
05/06/2009,600,441.50,443.00,440.75,441.25
05/06/2009,700,441.25,441.75,441.25,441.50
05/06/2009,800,441.50,442.75,440.50,442.00
05/06/2009,900,442.00,442.75,441.50,442.75
05/06/2009,1000,442.25,443.25,442.00,442.25
05/06/2009,1100,442.50,443.50,442.00,442.50
05/06/2009,1200,442.50,443.50,441.75,443.25
05/06/2009,1300,443.50,444.50,443.00,443.50
05/06/2009,1700,443.00,447.00,442.25,446.00
05/06/2009,1800,446.00,446.25,440.00,442.50
05/06/2009,1900,442.75,445.50,442.25,442.50
05/06/2009,2000,442.50,445.25,441.25,444.50
05/06/2009,2020,444.50,445.25,444.25,444.25
05/07/2009,300,445.50,446.25,445.25,446.00
05/07/2009,400,446.25,448.50,445.75,448.00
05/07/2009,500,447.75,448.75,447.00,447.00
05/07/2009,600,447.00,447.25,445.75,446.00
05/07/2009,700,445.50,446.00,445.00,446.00
05/07/2009,800,446.00,447.25,445.75,447.25
05/07/2009,900,447.25,448.50,446.75,447.50
05/07/2009,1000,447.25,449.25,447.00,448.00
05/07/2009,1100,448.00,449.00,447.50,448.50
05/07/2009,1200,448.25,449.50,448.25,449.25
05/07/2009,1300,449.50,451.50,449.50,451.25
05/07/2009,1700,448.50,450.50,446.00,450.25
05/07/2009,1800,450.50,456.50,449.75,456.00
05/07/2009,1900,455.75,457.50,451.75,452.00
05/07/2009,2000,452.00,453.50,445.50,448.00
05/07/2009,2020,448.25,450.00,448.00,449.50
05/08/2009,300,448.50,449.00,448.50,449.00
05/08/2009,400,449.00,449.50,448.75,448.75
05/08/2009,500,448.75,450.00,448.50,449.25
05/08/2009,600,449.25,450.50,449.00,449.50
05/08/2009,700,449.50,450.00,449.50,449.75
05/08/2009,800,449.50,451.50,449.50,451.25
05/08/2009,900,450.75,451.75,450.50,451.75
05/08/2009,1000,451.75,452.00,451.50,451.50
05/08/2009,1100,451.50,452.50,451.50,452.50
05/08/2009,1200,452.25,453.00,452.25,452.50
05/08/2009,1300,452.75,453.75,452.50,453.00
05/08/2009,1700,453.00,456.75,452.50,456.25
05/08/2009,1800,456.50,457.75,455.25,456.00
05/08/2009,1900,456.00,458.25,455.75,457.25
05/08/2009,2000,457.00,458.25,456.00,456.75
05/08/2009,2020,456.75,458.75,456.25,458.25
05/11/2009,300,458.25,458.25,454.75,455.50
05/11/2009,400,455.50,456.00,450.50,450.75
05/11/2009,500,451.00,453.50,450.75,452.00
05/11/2009,600,452.00,452.75,451.50,452.50
05/11/2009,700,452.50,454.25,452.25,454.25
05/11/2009,800,454.50,455.50,454.50,455.50
05/11/2009,900,455.50,455.50,454.75,455.50
05/11/2009,1000,455.50,456.00,454.25,455.00
05/11/2009,1100,455.00,457.50,454.75,455.50
05/11/2009,1200,455.75,457.25,453.75,453.75
05/11/2009,1300,454.00,456.00,453.75,454.75
05/11/2009,1700,456.50,459.25,454.50,457.50
05/11/2009,1800,457.75,457.75,455.75,456.00
05/11/2009,1900,456.00,458.00,455.25,457.50
05/11/2009,2000,457.50,459.25,457.00,458.75
05/11/2009,2020,458.50,459.25,458.00,458.50
05/12/2009,300,458.75,459.50,458.50,459.50
05/12/2009,400,459.50,459.50,458.25,458.50
05/12/2009,500,458.25,458.75,457.50,458.75
05/12/2009,600,458.75,459.25,458.25,459.25
05/12/2009,700,459.25,459.50,459.00,459.25
05/12/2009,800,459.25,459.50,459.25,459.50
05/12/2009,900,459.25,459.50,459.25,459.50
05/12/2009,1000,459.50,460.50,459.25,460.25
05/12/2009,1100,460.25,461.25,459.75,461.00
05/12/2009,1200,460.75,462.00,460.75,462.00
05/12/2009,1300,462.00,462.50,461.50,462.25
05/12/2009,1700,465.00,469.25,464.50,467.75
05/12/2009,1800,467.75,468.75,466.75,467.50
05/12/2009,1900,467.00,467.25,464.50,465.75
05/12/2009,2000,465.75,468.00,465.00,466.25
05/12/2009,2020,466.25,466.50,464.50,464.75
05/13/2009,300,468.50,469.75,468.25,469.50
05/13/2009,400,469.25,469.50,466.75,467.25
05/13/2009,500,467.50,470.50,467.25,470.50
05/13/2009,600,470.25,470.50,470.00,470.25
05/13/2009,700,470.25,471.00,470.00,470.50
05/13/2009,800,470.75,471.00,470.50,471.00
05/13/2009,900,471.00,471.00,470.00,470.25
05/13/2009,1000,470.25,471.00,470.25,471.00
05/13/2009,1100,470.75,471.25,470.75,471.00
05/13/2009,1200,471.00,471.50,471.00,471.50
05/13/2009,1300,471.50,471.50,470.00,471.00
05/13/2009,1700,469.50,470.00,465.50,466.75
05/13/2009,1800,467.00,469.00,465.75,466.00
05/13/2009,1900,466.00,466.50,463.75,464.50
05/13/2009,2000,464.25,464.50,458.75,460.75
05/13/2009,2020,460.50,464.50,460.50,462.00
05/14/2009,300,460.00,460.75,457.25,459.50
05/14/2009,400,459.50,459.50,457.25,459.25
05/14/2009,500,459.00,461.50,459.00,460.75
05/14/2009,600,460.75,461.00,460.25,460.25
05/14/2009,700,460.25,461.50,460.25,461.00
05/14/2009,800,461.00,461.50,460.25,460.75
05/14/2009,900,461.25,461.50,459.25,461.00
05/14/2009,1000,461.25,462.25,461.00,461.25
05/14/2009,1100,461.25,461.25,459.25,460.25
05/14/2009,1200,461.00,461.50,460.50,461.25
05/14/2009,1300,461.00,462.25,461.00,461.50
05/14/2009,1700,462.25,466.00,461.75,464.00
05/14/2009,1800,464.25,464.50,462.00,463.75
05/14/2009,1900,463.75,466.75,463.50,464.00
05/14/2009,2000,464.00,464.75,461.50,463.00
05/14/2009,2020,463.00,466.25,463.00,465.50
05/15/2009,300,464.00,465.00,464.00,464.75
05/15/2009,400,464.75,465.25,464.75,465.25
05/15/2009,500,465.00,465.50,464.75,465.25
05/15/2009,600,465.25,465.50,464.25,465.00
05/15/2009,700,465.00,465.50,464.75,465.25
05/15/2009,800,465.25,465.50,465.00,465.50
05/15/2009,900,465.50,466.00,465.25,465.50
05/15/2009,1000,465.50,466.00,465.00,465.50
05/15/2009,1100,465.50,466.50,465.00,466.50
05/15/2009,1200,466.25,468.50,466.25,467.00
05/15/2009,1300,467.25,468.50,465.75,466.50
05/15/2009,1400,466.25,466.25,466.25,466.25
05/15/2009,1700,464.25,467.25,463.75,467.00
05/15/2009,1800,467.00,467.50,461.00,461.50
05/15/2009,1900,461.50,462.00,457.50,458.25
05/15/2009,2000,458.00,460.00,453.75,454.25
05/15/2009,2020,454.25,457.25,453.50,453.75
05/18/2009,300,445.75,446.50,443.75,446.25
05/18/2009,400,446.25,446.75,444.50,446.00
05/18/2009,500,446.25,447.25,446.00,446.75
05/18/2009,600,446.75,446.75,444.50,446.00
05/18/2009,700,446.25,447.25,445.75,447.00
05/18/2009,800,446.75,448.25,446.50,448.25
05/18/2009,900,448.00,448.25,447.25,448.00
05/18/2009,1000,447.75,449.25,447.50,449.25
05/18/2009,1100,449.25,449.25,448.00,448.50
05/18/2009,1200,448.25,449.25,448.00,449.25
05/18/2009,1300,449.00,449.25,448.00,448.00
05/18/2009,1700,448.75,454.25,448.50,454.00
05/18/2009,1800,454.00,455.25,451.75,452.75
05/18/2009,1900,452.75,461.50,452.25,458.00
05/18/2009,2000,457.75,463.00,456.50,462.50
05/18/2009,2020,462.75,463.50,458.00,458.75
05/19/2009,300,462.00,463.00,460.00,460.00
05/19/2009,400,459.75,460.50,459.25,459.50
05/19/2009,500,459.75,459.75,458.25,458.50
05/19/2009,600,459.00,459.50,458.50,459.50
05/19/2009,700,459.50,462.75,459.25,460.25
05/19/2009,800,460.00,461.50,458.50,461.50
05/19/2009,900,460.25,462.75,459.75,462.25
05/19/2009,1000,462.00,463.25,461.25,462.50
05/19/2009,1100,462.50,464.00,461.50,463.50
05/19/2009,1200,463.50,464.25,462.75,462.75
05/19/2009,1300,462.75,464.25,462.75,463.75
05/19/2009,1700,461.00,463.75,459.75,462.75
05/19/2009,1800,463.00,466.25,461.50,465.00
05/19/2009,1900,465.25,466.50,463.25,464.25
05/19/2009,2000,464.25,465.00,460.25,462.75
05/19/2009,2020,462.75,463.75,459.50,463.50
05/20/2009,300,462.00,462.00,461.50,461.50
05/20/2009,400,461.50,462.50,461.00,461.75
05/20/2009,500,462.00,462.75,461.50,462.75
05/20/2009,600,463.00,463.25,462.75,463.00
05/20/2009,700,463.25,463.50,462.50,463.50
05/20/2009,800,463.50,464.00,463.50,463.75
05/20/2009,900,463.75,464.00,462.00,462.00
05/20/2009,1000,462.50,464.50,461.75,464.25
05/20/2009,1100,464.25,464.25,463.50,464.25
05/20/2009,1200,464.00,466.25,463.25,465.25
05/20/2009,1300,465.50,466.25,465.25,465.50
05/20/2009,1700,467.50,472.25,467.50,469.25
05/20/2009,1800,469.25,470.50,466.75,466.75
05/20/2009,1900,466.75,468.00,460.50,462.00
05/20/2009,2000,462.00,466.00,461.25,465.50
05/20/2009,2020,465.50,465.75,463.00,463.50
05/21/2009,300,462.50,463.50,462.00,462.25
05/21/2009,400,462.00,463.00,461.50,463.00
05/21/2009,500,462.75,464.25,461.75,464.00
05/21/2009,600,463.50,463.75,462.00,462.25
05/21/2009,700,462.00,463.00,462.00,463.00
05/21/2009,800,463.25,463.75,463.25,463.25
05/21/2009,900,463.00,464.25,463.00,464.00
05/21/2009,1000,464.25,466.25,464.25,466.25
05/21/2009,1100,466.00,466.50,459.00,459.00
05/21/2009,1200,459.25,461.25,459.25,460.00
05/21/2009,1300,460.25,460.75,459.00,460.25
05/21/2009,1700,459.25,460.50,454.75,458.00
05/21/2009,1800,458.25,462.00,456.50,460.00
05/21/2009,1900,460.25,461.75,458.25,461.25
05/21/2009,2000,461.50,465.00,460.50,463.25
05/21/2009,2020,463.25,464.25,460.50,460.75
05/22/2009,300,463.50,464.00,463.25,464.00
05/22/2009,400,464.00,464.50,463.50,464.00
05/22/2009,500,464.00,465.00,463.50,464.25
05/22/2009,600,464.50,464.75,464.00,464.50
05/22/2009,700,464.00,464.50,463.75,463.75
05/22/2009,800,463.75,464.25,463.50,464.00
05/22/2009,900,464.25,464.25,463.00,463.75
05/22/2009,1000,464.25,466.50,463.50,466.00
05/22/2009,1100,466.00,467.75,465.50,467.75
05/22/2009,1200,467.75,467.75,466.50,466.50
05/22/2009,1300,466.75,467.50,466.00,466.75
05/22/2009,1700,466.50,468.50,463.75,467.75
05/22/2009,1800,468.00,470.50,465.50,469.25
05/22/2009,1900,469.50,471.50,468.25,469.25
05/22/2009,2000,469.50,470.75,467.75,468.50
05/22/2009,2020,468.25,468.50,466.25,467.50
05/26/2009,300,468.25,470.50,468.25,469.50
05/26/2009,400,469.50,471.25,469.00,469.75
05/26/2009,500,469.75,469.75,465.00,466.75
05/26/2009,600,466.75,467.50,464.00,464.50
05/26/2009,700,464.75,465.25,463.50,464.00
05/26/2009,800,464.25,465.50,464.00,465.00
05/26/2009,900,465.00,466.75,464.00,464.00
05/26/2009,1000,464.00,464.25,463.00,463.00
05/26/2009,1100,463.25,463.75,459.25,459.50
05/26/2009,1200,460.00,462.25,459.50,461.75
05/26/2009,1300,461.25,461.50,459.75,460.75
05/26/2009,1700,466.25,467.25,463.50,466.50
05/26/2009,1800,466.50,470.50,462.00,463.75
05/26/2009,1900,464.00,465.50,460.75,462.00
05/26/2009,2000,462.25,464.75,459.25,464.25
05/26/2009,2020,464.25,466.00,463.25,465.25
05/27/2009,300,468.50,469.00,466.50,467.00
05/27/2009,400,466.75,467.50,464.00,464.25
05/27/2009,500,464.50,465.00,464.00,464.00
05/27/2009,600,464.00,464.75,463.50,464.25
05/27/2009,700,464.50,465.00,464.50,465.00
05/27/2009,800,465.00,465.75,464.75,464.75
05/27/2009,900,464.50,465.75,464.50,465.75
05/27/2009,1000,465.50,466.75,465.00,465.50
05/27/2009,1100,465.50,466.25,465.25,466.00
05/27/2009,1200,465.75,466.50,465.00,466.25
05/27/2009,1300,465.75,468.25,465.50,468.25
05/27/2009,1700,467.50,467.75,462.00,464.00
05/27/2009,1800,464.00,466.25,463.50,464.75
05/27/2009,1900,464.75,467.00,462.75,465.00
05/27/2009,2000,464.75,469.75,463.75,465.25
05/27/2009,2020,465.00,465.75,461.75,463.75
05/28/2009,300,460.75,461.75,460.25,460.50
05/28/2009,400,460.50,461.50,460.00,460.75
05/28/2009,500,461.50,461.75,460.50,461.25
05/28/2009,600,461.25,461.75,461.00,461.75
05/28/2009,700,461.75,462.50,461.50,461.75
05/28/2009,800,461.75,462.00,461.50,462.00
05/28/2009,900,461.75,462.00,460.50,461.50
05/28/2009,1000,461.50,461.50,460.50,461.00
05/28/2009,1100,461.25,462.50,461.25,462.50
05/28/2009,1200,462.75,463.50,462.00,462.25
05/28/2009,1300,462.25,463.50,461.25,463.00
05/28/2009,1700,461.75,471.50,461.75,469.75
05/28/2009,1800,469.50,472.25,468.75,469.00
05/28/2009,1900,469.00,470.00,460.25,463.25
05/28/2009,2000,463.50,467.50,462.75,463.75
05/28/2009,2020,464.00,467.50,464.00,466.25
05/29/2009,300,466.00,466.25,465.75,465.75
05/29/2009,400,466.25,466.25,465.25,465.50
05/29/2009,500,465.50,466.00,464.50,464.50
05/29/2009,600,465.00,466.50,464.50,466.25
05/29/2009,700,466.25,466.50,465.75,466.50
05/29/2009,800,466.50,467.00,466.50,466.75
05/29/2009,900,467.00,467.75,466.75,467.50
05/29/2009,1000,467.25,468.50,467.25,468.25
05/29/2009,1100,468.25,469.00,468.00,468.50
05/29/2009,1200,468.50,469.25,468.25,469.00
05/29/2009,1300,469.25,470.50,468.75,470.50
05/29/2009,1700,471.00,472.25,468.75,471.75
05/29/2009,1800,472.00,473.25,470.00,470.25
05/29/2009,1900,470.25,471.00,469.00,469.50
05/29/2009,2000,469.75,474.00,469.75,472.00
05/29/2009,2020,472.00,474.50,471.50,474.25
06/01/2009,300,474.00,474.50,473.50,474.25
06/01/2009,400,474.50,474.75,474.00,474.25
06/01/2009,500,474.25,475.25,474.25,475.00
06/01/2009,600,474.75,475.25,474.50,475.00
06/01/2009,700,474.75,475.25,474.75,475.25
06/01/2009,800,475.25,475.50,475.00,475.00
06/01/2009,900,475.50,476.75,475.50,476.50
06/01/2009,1000,476.50,477.50,476.50,477.25
06/01/2009,1100,477.25,478.25,477.25,478.00
06/01/2009,1200,478.25,478.50,477.25,478.25
06/01/2009,1300,478.25,479.25,477.50,479.25
06/01/2009,1700,480.25,481.00,478.25,479.00
06/01/2009,1800,479.25,482.25,478.50,482.00
06/01/2009,1900,482.25,482.25,479.00,479.25
06/01/2009,2000,479.25,480.25,477.50,478.75
06/01/2009,2020,478.75,483.25,478.75,483.00
06/02/2009,300,480.00,480.50,478.50,480.00
06/02/2009,400,480.00,480.75,479.50,479.50
06/02/2009,500,479.75,481.00,479.75,480.25
06/02/2009,600,480.00,481.25,480.00,480.75
06/02/2009,700,481.00,481.50,481.00,481.25
06/02/2009,800,481.00,481.75,480.75,481.00
06/02/2009,900,480.75,480.75,479.50,480.00
06/02/2009,1000,479.75,480.25,478.25,480.25
06/02/2009,1100,480.25,481.75,478.75,479.25
06/02/2009,1200,478.75,479.50,478.00,478.50
06/02/2009,1300,478.50,479.25,478.25,479.00
06/02/2009,1700,480.25,482.50,479.25,480.75
06/02/2009,1800,481.00,483.00,480.00,483.00
06/02/2009,1900,483.00,483.50,481.50,481.75
06/02/2009,2000,482.00,484.25,480.50,484.00
06/02/2009,2020,484.00,487.50,483.50,487.25
06/03/2009,300,485.25,485.75,484.75,485.00
06/03/2009,400,484.75,485.50,484.50,485.00
06/03/2009,500,484.75,485.50,484.50,484.75
06/03/2009,600,484.75,485.00,484.50,484.75
06/03/2009,700,484.75,486.00,484.75,485.75
06/03/2009,800,485.50,486.25,485.25,485.75
06/03/2009,900,485.75,487.25,485.75,487.25
06/03/2009,1000,487.25,487.50,484.50,485.00
06/03/2009,1100,485.25,486.25,485.25,485.50
06/03/2009,1200,485.50,486.00,484.25,484.50
06/03/2009,1300,484.75,485.25,483.00,483.50
06/03/2009,1700,483.50,483.50,479.75,481.00
06/03/2009,1800,481.00,482.50,479.00,481.75
06/03/2009,1900,482.00,482.50,473.50,473.75
06/03/2009,2000,473.75,476.25,467.75,470.75
06/03/2009,2020,471.00,472.75,469.00,469.50
06/04/2009,300,468.25,470.75,467.50,469.00
06/04/2009,400,469.00,473.25,468.00,472.50
06/04/2009,500,473.00,473.50,471.75,473.00
06/04/2009,600,473.25,473.25,472.00,472.50
06/04/2009,700,472.75,473.50,472.00,473.25
06/04/2009,800,473.50,473.75,472.75,473.00
06/04/2009,900,472.50,474.25,472.50,474.25
06/04/2009,1000,473.75,474.25,473.00,473.50
06/04/2009,1100,473.50,474.50,473.50,474.00
06/04/2009,1200,474.50,474.75,474.00,474.25
06/04/2009,1300,474.25,475.50,474.00,475.25
06/04/2009,1700,474.00,479.75,473.75,479.50
06/04/2009,1800,479.50,484.25,478.00,484.25
06/04/2009,1900,484.00,484.75,480.75,482.00
06/04/2009,2000,482.00,486.50,482.00,483.50
06/04/2009,2020,483.75,486.25,483.50,485.00
06/05/2009,300,484.25,485.50,484.00,485.50
06/05/2009,400,485.50,486.00,484.75,485.75
06/05/2009,500,485.75,485.75,485.25,485.50
06/05/2009,600,485.75,485.75,484.50,484.75
06/05/2009,700,484.50,484.50,483.50,484.00
06/05/2009,800,483.75,484.00,483.50,483.75
06/05/2009,900,483.50,484.50,482.75,484.00
06/05/2009,1000,483.75,484.50,483.50,484.00
06/05/2009,1100,484.00,484.00,482.50,483.25
06/05/2009,1200,483.00,483.75,481.75,482.25
06/05/2009,1300,481.75,483.00,481.50,481.50
06/05/2009,1700,478.50,483.25,477.50,483.25
06/05/2009,1800,483.25,483.75,480.75,483.50
06/05/2009,1900,483.75,484.25,482.00,483.50
06/05/2009,2000,483.50,483.75,479.25,481.75
06/05/2009,2020,481.75,482.50,478.50,482.00
06/08/2009,300,479.75,480.50,478.75,479.00
06/08/2009,400,479.00,482.25,478.75,481.50
06/08/2009,500,481.75,482.25,481.25,482.25
06/08/2009,600,482.25,484.25,482.00,483.25
06/08/2009,700,483.50,484.00,483.25,484.00
06/08/2009,800,483.50,483.50,480.00,480.00
06/08/2009,900,481.50,482.00,480.00,481.00
06/08/2009,1000,481.00,481.00,478.75,479.50
06/08/2009,1100,479.50,479.50,475.50,476.00
06/08/2009,1200,476.00,478.25,475.75,476.50
06/08/2009,1300,476.25,478.75,475.75,475.75
06/08/2009,1700,477.50,478.50,472.00,473.00
06/08/2009,1800,472.75,475.25,471.00,474.00
06/08/2009,1900,474.25,474.75,471.75,472.00
06/08/2009,2000,472.25,473.75,470.75,472.25
06/08/2009,2020,472.00,474.00,471.75,472.25
06/09/2009,300,472.75,474.50,472.75,474.25
06/09/2009,400,474.00,475.25,474.00,474.75
06/09/2009,500,474.50,474.75,472.75,473.00
06/09/2009,600,473.00,473.75,472.00,472.50
06/09/2009,700,472.50,473.00,472.25,472.50
06/09/2009,800,472.50,472.75,472.00,472.75
06/09/2009,900,473.00,475.25,473.00,474.75
06/09/2009,1000,475.00,476.00,475.00,475.75
06/09/2009,1100,475.50,476.75,475.25,476.75
06/09/2009,1200,477.00,477.25,476.50,476.50
06/09/2009,1300,476.50,476.75,476.00,476.75
06/09/2009,1400,476.50,476.50,476.50,476.50
06/09/2009,1700,476.75,481.50,476.75,480.75
06/09/2009,1800,480.75,482.00,480.00,481.25
06/09/2009,1900,481.50,483.25,481.00,482.25
06/09/2009,2000,482.25,482.50,480.25,482.50
06/09/2009,2020,482.75,483.00,480.50,480.50
06/10/2009,300,481.25,481.25,480.75,481.00
06/10/2009,400,481.25,481.50,481.00,481.00
06/10/2009,500,481.00,481.75,481.00,481.50
06/10/2009,600,481.00,481.75,481.00,481.50
06/10/2009,700,481.25,481.75,481.00,481.25
06/10/2009,800,481.25,481.50,480.75,481.00
06/10/2009,900,481.00,481.75,480.75,481.50
06/10/2009,1000,481.50,483.75,481.25,483.75
06/10/2009,1100,483.75,485.50,483.75,485.25
06/10/2009,1200,485.25,486.50,485.25,486.00
06/10/2009,1300,486.00,486.50,485.50,485.50
06/10/2009,1700,483.50,487.25,476.75,477.50
06/10/2009,1800,477.50,480.50,474.50,479.75
06/10/2009,1900,479.75,481.00,477.25,478.50
06/10/2009,2000,478.50,478.75,472.50,474.25
06/10/2009,2020,474.25,474.50,472.25,472.50
06/11/2009,300,475.25,477.25,475.00,476.50
06/11/2009,400,476.00,477.25,475.75,477.00
06/11/2009,500,476.75,477.00,476.50,477.00
06/11/2009,600,477.00,477.25,475.00,475.50
06/11/2009,700,475.75,476.25,475.25,476.25
06/11/2009,800,476.50,477.00,476.25,476.50
06/11/2009,900,476.25,476.50,475.75,476.50
06/11/2009,1000,476.50,477.50,476.25,477.00
06/11/2009,1100,477.00,478.50,477.00,477.75
06/11/2009,1200,478.25,478.50,477.25,477.50
06/11/2009,1300,477.50,477.75,475.50,477.00
06/11/2009,1700,477.75,480.50,476.00,478.75
06/11/2009,1800,479.00,485.00,478.00,483.25
06/11/2009,1900,483.25,483.75,478.00,482.50
06/11/2009,2000,482.25,483.75,478.50,479.25
06/11/2009,2020,479.25,480.50,477.50,477.50
06/12/2009,300,478.50,480.25,478.25,479.50
06/12/2009,400,479.00,479.50,477.75,478.00
06/12/2009,500,478.00,478.00,476.50,476.75
06/12/2009,600,476.50,476.50,475.00,475.50
06/12/2009,700,475.50,476.50,475.25,476.25
06/12/2009,800,476.25,477.50,475.75,477.25
06/12/2009,900,476.75,477.25,475.00,476.25
06/12/2009,1000,476.00,476.25,475.00,475.25
06/12/2009,1100,475.00,477.50,475.00,475.00
06/12/2009,1200,475.00,475.50,474.25,475.00
06/12/2009,1300,475.00,476.00,474.75,475.50
06/12/2009,1700,474.00,474.50,467.50,471.00
06/12/2009,1800,471.00,472.50,469.50,471.50
06/12/2009,1900,471.50,471.50,462.50,466.75
06/12/2009,2000,466.75,467.00,459.75,460.75
06/12/2009,2020,460.75,464.00,458.25,463.50
06/15/2009,300,458.50,459.00,456.25,456.25
06/15/2009,400,456.25,458.50,456.25,457.00
06/15/2009,500,457.00,459.25,457.00,457.75
06/15/2009,600,458.50,458.75,457.00,457.25
06/15/2009,700,457.25,458.00,456.25,456.25
06/15/2009,800,456.25,457.50,456.25,457.50
06/15/2009,900,457.00,458.50,456.50,458.00
06/15/2009,1000,458.00,458.25,455.75,456.00
06/15/2009,1100,456.00,456.00,454.75,456.00
06/15/2009,1200,456.00,457.25,453.50,454.25
06/15/2009,1300,454.25,455.50,453.50,455.50
06/15/2009,1700,453.50,454.00,447.00,449.00
06/15/2009,1800,449.00,450.50,446.75,448.00
06/15/2009,1900,448.00,448.50,444.50,447.50
06/15/2009,2000,447.25,448.25,444.00,445.50
06/15/2009,2020,445.75,446.00,443.00,443.25
06/16/2009,300,443.75,443.75,442.75,443.50
06/16/2009,400,443.50,445.00,443.25,444.75
06/16/2009,500,444.75,445.75,444.75,445.75
06/16/2009,600,445.50,445.75,445.00,445.25
06/16/2009,700,444.75,445.50,444.75,444.75
06/16/2009,800,445.00,446.00,444.50,445.75
06/16/2009,900,445.75,447.25,445.50,447.25
06/16/2009,1000,447.25,448.50,447.00,447.50
06/16/2009,1100,448.00,448.25,446.00,446.50
06/16/2009,1200,446.50,447.25,446.00,446.50
06/16/2009,1300,446.50,447.75,446.25,447.50
06/16/2009,1700,447.50,448.50,441.75,444.25
06/16/2009,1800,444.25,445.75,443.25,444.75
06/16/2009,1900,444.75,445.50,442.00,443.00
06/16/2009,2000,443.25,443.50,440.75,441.75
06/16/2009,2020,441.75,442.25,440.50,441.50
06/17/2009,300,441.50,442.25,441.50,442.00
06/17/2009,400,442.00,442.50,441.50,442.00
06/17/2009,500,442.00,442.25,441.50,441.75
06/17/2009,600,442.00,442.00,440.75,440.75
06/17/2009,700,440.75,442.00,440.00,441.50
06/17/2009,800,441.50,442.50,440.75,442.25
06/17/2009,900,442.50,442.50,442.00,442.50
06/17/2009,1000,442.75,444.00,442.50,444.00
06/17/2009,1100,443.00,444.50,441.50,443.25
06/17/2009,1200,443.25,444.00,442.25,442.75
06/17/2009,1300,443.00,443.25,441.25,441.50
06/17/2009,1700,440.50,441.25,435.25,439.50
06/17/2009,1800,439.50,442.25,438.00,439.00
06/17/2009,1900,438.75,441.50,438.25,440.75
06/17/2009,2000,440.75,445.50,440.50,442.50
06/17/2009,2020,442.50,446.25,442.25,446.00
06/18/2009,300,445.50,446.25,445.25,446.25
06/18/2009,400,446.00,446.25,443.75,443.75
06/18/2009,500,443.75,444.00,440.50,442.50
06/18/2009,600,442.75,443.25,440.50,441.00
06/18/2009,700,441.50,442.00,439.50,440.75
06/18/2009,800,440.75,442.00,440.25,440.75
06/18/2009,900,440.75,442.00,440.50,442.00
06/18/2009,1000,441.75,441.75,440.25,441.50
06/18/2009,1100,441.50,443.25,441.50,442.50
06/18/2009,1200,442.75,444.75,442.50,443.25
06/18/2009,1300,443.50,443.75,442.00,442.50
06/18/2009,1700,444.50,444.75,440.00,440.50
06/18/2009,1800,440.50,443.75,440.25,443.75
06/18/2009,1900,443.75,444.00,441.50,443.25
06/18/2009,2000,443.25,444.50,442.00,442.25
06/18/2009,2020,442.25,442.25,439.25,440.75
06/19/2009,300,442.00,443.75,442.00,443.25
06/19/2009,400,443.50,443.50,442.50,442.75
06/19/2009,500,442.75,443.75,442.75,443.75
06/19/2009,600,443.75,443.75,443.25,443.25
06/19/2009,700,443.25,443.25,442.25,442.25
06/19/2009,800,442.50,443.25,442.50,442.50
06/19/2009,900,442.75,443.25,442.75,443.00
06/19/2009,1000,443.25,443.75,443.25,443.50
06/19/2009,1100,443.25,444.00,443.25,443.75
06/19/2009,1200,443.75,443.75,443.00,443.00
06/19/2009,1300,443.25,443.25,442.00,442.25
06/19/2009,1700,442.00,442.75,439.25,441.25
06/19/2009,1800,441.25,444.50,440.25,444.25
06/19/2009,1900,444.25,445.00,438.75,440.00
06/19/2009,2000,439.75,443.50,435.50,438.75
06/19/2009,2020,438.75,440.50,436.25,437.25
06/22/2009,300,430.25,432.00,429.25,430.25
06/22/2009,400,430.00,432.00,430.00,431.25
06/22/2009,500,431.50,431.50,430.75,431.25
06/22/2009,600,431.25,431.75,431.00,431.00
06/22/2009,700,431.25,431.50,431.25,431.25
06/22/2009,800,431.50,431.75,431.00,431.00
06/22/2009,900,431.50,431.50,430.75,431.50
06/22/2009,1000,431.50,431.50,429.75,430.25
06/22/2009,1100,430.25,430.25,429.50,429.75
06/22/2009,1200,429.50,429.50,427.50,428.00
06/22/2009,1300,427.75,427.75,424.50,426.00
06/22/2009,1700,425.75,426.25,417.50,422.25
06/22/2009,1800,422.25,423.25,420.50,422.25
06/22/2009,1900,422.25,423.25,420.75,422.50
06/22/2009,2000,422.75,426.25,422.50,423.50
06/22/2009,2020,423.25,424.50,423.00,423.00
06/23/2009,300,425.75,426.00,425.25,425.50
06/23/2009,400,425.25,425.75,425.00,425.50
06/23/2009,500,425.25,425.75,424.25,424.25
06/23/2009,600,424.25,424.50,424.00,424.50
06/23/2009,700,424.50,426.00,424.50,425.50
06/23/2009,800,425.50,426.00,424.75,424.75
06/23/2009,900,424.50,425.00,424.25,424.50
06/23/2009,1000,424.50,424.75,424.25,424.50
06/23/2009,1100,424.75,424.75,423.50,424.00
06/23/2009,1200,424.25,424.50,423.25,423.50
06/23/2009,1300,423.25,423.50,423.00,423.00
06/23/2009,1700,423.00,423.25,418.00,422.75
06/23/2009,1800,422.75,425.25,421.00,424.75
06/23/2009,1900,424.75,427.00,423.75,426.25
06/23/2009,2000,426.50,427.25,423.00,423.25
06/23/2009,2020,423.50,426.50,421.50,424.50
06/24/2009,300,424.75,424.75,422.75,423.00
06/24/2009,400,423.00,423.50,422.00,422.25
06/24/2009,500,422.25,423.75,422.25,423.75
06/24/2009,600,424.00,424.25,423.50,423.50
06/24/2009,700,423.75,424.00,423.50,424.00
06/24/2009,800,423.50,424.00,423.50,423.50
06/24/2009,900,423.75,425.00,423.50,424.75
06/24/2009,1000,425.00,425.25,424.25,425.25
06/24/2009,1100,425.25,425.25,423.25,423.50
06/24/2009,1200,424.25,425.50,424.25,425.50
06/24/2009,1300,425.00,426.75,425.00,426.75
06/24/2009,1700,427.50,428.25,423.00,427.50
06/24/2009,1800,427.75,428.50,424.50,424.50
06/24/2009,1900,424.50,425.00,418.50,419.25
06/24/2009,2000,419.25,423.00,419.00,422.00
06/24/2009,2020,422.25,424.50,421.75,424.00
06/25/2009,300,422.00,422.75,421.75,421.75
06/25/2009,400,422.00,422.25,421.75,421.75
06/25/2009,500,422.00,423.00,422.00,422.75
06/25/2009,600,422.50,423.50,422.50,423.25
06/25/2009,700,423.25,424.50,423.25,424.50
06/25/2009,800,424.50,424.75,424.50,424.75
06/25/2009,900,425.00,425.25,424.25,424.75
06/25/2009,1000,424.75,424.75,423.75,423.75
06/25/2009,1100,424.00,424.00,423.50,423.50
06/25/2009,1200,423.00,423.25,422.25,422.25
06/25/2009,1300,422.75,423.25,421.50,421.50
06/25/2009,1700,421.50,425.00,420.50,421.00
06/25/2009,1800,421.00,424.00,420.25,424.00
06/25/2009,1900,424.00,426.50,423.00,423.50
06/25/2009,2000,423.50,425.00,421.75,422.50
06/25/2009,2020,422.50,423.00,418.50,419.50
06/26/2009,300,418.50,419.00,418.00,418.50
06/26/2009,400,418.75,419.00,418.50,419.00
06/26/2009,500,418.75,419.00,418.50,418.50
06/26/2009,600,418.50,419.00,418.25,419.00
06/26/2009,700,418.50,419.50,418.50,419.50
06/26/2009,800,419.50,420.25,419.25,420.00
06/26/2009,900,420.25,421.00,420.25,420.75
06/26/2009,1000,420.25,422.00,420.25,421.75
06/26/2009,1100,422.00,422.00,420.75,421.25
06/26/2009,1200,420.75,421.00,420.75,420.75
06/26/2009,1300,420.75,421.25,420.75,421.00
06/26/2009,1700,420.75,422.50,417.25,418.50
06/26/2009,1800,418.50,419.25,417.50,419.25
06/26/2009,1900,419.25,423.50,419.00,422.50
06/26/2009,2000,422.50,424.25,421.25,422.50
06/26/2009,2020,422.25,423.00,420.50,421.00
06/29/2009,300,420.50,420.50,419.25,419.50
06/29/2009,400,419.75,421.00,419.25,420.75
06/29/2009,500,420.75,421.00,420.50,420.50
06/29/2009,700,420.75,420.75,420.50,420.75
06/29/2009,800,420.50,421.00,419.75,419.75
06/29/2009,900,420.00,420.00,419.50,419.75
06/29/2009,1000,419.75,419.75,418.00,419.00
06/29/2009,1100,419.25,419.25,418.50,419.00
06/29/2009,1200,418.50,419.50,417.50,418.25
06/29/2009,1300,418.50,420.25,418.25,420.00
06/29/2009,1700,420.50,421.00,415.50,417.25
06/29/2009,1800,417.25,417.50,413.25,414.25
06/29/2009,1900,414.25,420.00,414.00,420.00
06/29/2009,2000,419.75,420.00,415.75,416.75
06/29/2009,2020,416.75,417.75,414.00,415.00
06/30/2009,300,416.00,416.25,414.00,414.75
06/30/2009,400,415.00,416.50,414.75,416.25
06/30/2009,500,416.50,416.50,415.00,415.50
06/30/2009,600,414.75,415.00,414.25,414.50
06/30/2009,700,414.25,415.50,414.25,415.50
06/30/2009,800,415.50,416.00,415.25,415.75
06/30/2009,900,416.00,416.25,415.50,416.25
06/30/2009,1000,416.25,416.50,415.50,416.50
06/30/2009,1100,416.50,416.50,415.75,416.50
06/30/2009,1200,416.75,417.00,416.25,416.75
06/30/2009,1300,416.50,418.75,416.00,417.75
06/30/2009,1700,397.75,397.75,384.50,384.50
06/30/2009,1800,384.50,384.50,384.50,384.50
06/30/2009,1900,384.50,384.50,384.50,384.50
06/30/2009,2000,384.50,384.50,384.50,384.50
06/30/2009,2020,384.50,384.50,384.50,384.50
07/01/2009,300,384.50,384.75,383.25,383.75
07/01/2009,400,384.25,384.50,383.25,383.75
07/01/2009,500,384.00,384.00,383.50,384.00
07/01/2009,600,384.00,384.00,383.75,384.00
07/01/2009,700,383.75,384.00,383.75,384.00
07/01/2009,800,384.25,384.25,383.50,384.00
07/01/2009,900,383.75,384.25,383.00,384.25
07/01/2009,1000,384.50,385.25,384.50,384.75
07/01/2009,1100,385.00,385.75,384.75,385.50
07/01/2009,1200,385.00,389.50,385.00,388.00
07/01/2009,1300,388.00,390.00,388.00,388.75
07/01/2009,1400,389.00,389.00,388.50,388.75
07/01/2009,1500,388.75,389.00,388.25,388.50
07/01/2009,1700,387.00,391.00,382.50,384.75
07/01/2009,1800,384.75,387.50,379.00,382.25
07/01/2009,1900,382.25,383.75,380.50,381.50
07/01/2009,2000,381.25,385.75,380.25,384.75
07/01/2009,2020,385.00,387.00,384.00,385.00
07/02/2009,300,386.00,386.50,385.50,386.00
07/02/2009,400,385.50,385.50,384.50,385.25
07/02/2009,500,385.00,385.50,384.50,385.50
07/02/2009,600,385.00,385.25,384.75,385.00
07/02/2009,700,385.00,385.00,384.50,384.50
07/02/2009,800,384.50,384.75,384.50,384.75
07/02/2009,900,384.25,385.75,383.75,385.75
07/02/2009,1000,385.75,386.75,385.50,385.75
07/02/2009,1100,386.00,387.00,386.00,386.50
07/02/2009,1200,386.50,386.75,385.00,385.00
07/02/2009,1300,385.00,385.00,379.75,379.75
07/02/2009,1400,380.50,383.00,380.50,382.00
07/02/2009,1500,381.50,382.00,380.00,380.00
07/02/2009,1700,380.00,382.00,375.75,381.25
07/02/2009,1800,381.25,381.75,377.75,379.50
07/02/2009,1900,379.50,380.25,378.00,379.75
07/02/2009,2000,379.50,380.25,377.75,378.50
07/02/2009,2020,378.25,378.50,375.00,375.75
07/06/2009,300,369.25,370.00,368.75,369.50
07/06/2009,400,369.00,369.50,368.50,368.50
07/06/2009,500,369.00,369.00,366.50,367.25
07/06/2009,600,367.25,369.25,367.25,369.00
07/06/2009,700,368.75,369.25,368.75,368.75
07/06/2009,800,368.75,369.00,368.25,369.00
07/06/2009,900,369.25,369.75,368.75,369.25
07/06/2009,1000,369.75,369.75,367.25,367.50
07/06/2009,1100,367.75,368.25,367.25,367.50
07/06/2009,1200,367.25,367.50,366.75,366.75
07/06/2009,1300,366.50,367.00,366.50,366.50
07/06/2009,1400,367.00,367.25,366.75,366.75
07/06/2009,1500,366.75,367.25,366.25,366.50
07/06/2009,1700,366.00,368.75,365.50,366.25
07/06/2009,1800,366.50,369.00,366.25,368.25
07/06/2009,1900,368.25,369.50,367.00,367.50
07/06/2009,2000,367.50,368.50,365.25,366.25
07/06/2009,2020,366.25,366.50,364.00,365.50
07/07/2009,300,370.00,370.00,369.50,370.00
07/07/2009,400,370.00,370.00,368.50,369.25
07/07/2009,500,369.00,369.50,368.75,368.75
07/07/2009,600,368.50,368.75,368.00,368.25
07/07/2009,700,368.25,369.75,367.75,369.75
07/07/2009,800,369.75,369.75,369.50,369.75
07/07/2009,900,370.00,370.25,369.00,369.00
07/07/2009,1000,370.00,370.25,369.50,369.50
07/07/2009,1100,369.50,369.50,369.00,369.00
07/07/2009,1200,369.50,369.75,369.00,369.50
07/07/2009,1300,369.50,369.75,368.00,368.00
07/07/2009,1400,368.50,370.75,368.50,370.75
07/07/2009,1500,370.00,370.25,369.50,370.25
07/07/2009,1700,367.50,371.00,364.25,368.50
07/07/2009,1800,368.75,369.25,364.25,366.00
07/07/2009,1900,366.00,366.50,358.00,363.25
07/07/2009,2000,363.00,371.75,363.00,364.50
07/07/2009,2020,364.50,365.00,354.75,355.75
07/08/2009,300,358.00,358.00,357.00,357.00
07/08/2009,400,357.25,360.00,357.25,359.50
07/08/2009,500,359.25,360.00,359.00,359.50
07/08/2009,600,359.50,359.50,359.00,359.25
07/08/2009,700,359.00,359.25,357.75,358.25
07/08/2009,800,358.25,358.50,358.00,358.25
07/08/2009,900,358.50,358.50,357.00,357.75
07/08/2009,1000,358.00,360.00,357.75,359.50
07/08/2009,1100,359.50,359.75,358.75,358.75
07/08/2009,1200,358.25,359.75,358.00,359.75
07/08/2009,1300,359.25,359.75,357.75,358.00
07/08/2009,1400,358.00,359.75,357.75,357.75
07/08/2009,1500,357.50,357.50,356.50,356.50
07/08/2009,1700,355.50,361.00,355.00,358.50
07/08/2009,1800,358.50,359.25,355.00,357.00
07/08/2009,1900,357.25,357.25,354.50,355.75
07/08/2009,2000,355.50,357.00,351.00,354.50
07/08/2009,2020,354.75,355.50,352.25,355.00
07/09/2009,300,357.00,357.25,356.25,356.75
07/09/2009,400,356.50,356.75,356.25,356.50
07/09/2009,500,356.25,357.00,356.00,356.75
07/09/2009,600,356.50,356.75,356.25,356.25
07/09/2009,700,356.25,356.75,356.25,356.75
07/09/2009,800,356.75,357.75,356.50,357.75
07/09/2009,900,357.75,358.75,357.00,358.75
07/09/2009,1000,358.00,359.75,358.00,359.75
07/09/2009,1100,359.75,360.00,359.50,359.75
07/09/2009,1200,359.75,360.25,359.50,360.25
07/09/2009,1300,360.00,361.50,359.00,359.00
07/09/2009,1400,359.00,359.25,357.75,359.00
07/09/2009,1500,358.75,358.75,358.50,358.50
07/09/2009,1700,358.75,360.50,357.25,358.75
07/09/2009,1800,358.75,359.75,355.75,358.00
07/09/2009,1900,358.00,360.00,357.50,359.00
07/09/2009,2000,359.00,361.25,357.75,358.50
07/09/2009,2020,358.75,359.75,357.00,359.75
07/10/2009,300,363.00,364.00,363.00,363.75
07/10/2009,400,363.75,363.75,362.50,362.50
07/10/2009,500,362.50,363.25,362.25,363.00
07/10/2009,600,362.50,363.00,362.50,362.75
07/10/2009,700,362.50,363.00,362.50,362.75
07/10/2009,800,362.75,363.75,362.75,363.75
07/10/2009,900,363.25,364.00,362.00,362.00
07/10/2009,1000,362.25,363.25,361.25,361.25
07/10/2009,1100,362.00,363.25,361.50,363.00
07/10/2009,1200,363.00,363.50,362.00,362.50
07/10/2009,1300,362.50,362.50,361.00,361.25
07/10/2009,1400,361.00,361.00,360.00,360.25
07/10/2009,1500,360.25,360.75,360.00,360.00
07/10/2009,1700,357.25,357.50,351.50,352.00
07/10/2009,1800,351.75,352.00,348.50,351.00
07/10/2009,1900,350.75,358.00,350.75,354.75
07/10/2009,2000,355.00,356.25,352.50,354.25
07/10/2009,2020,354.25,359.00,352.25,357.50
07/13/2009,300,359.75,360.00,359.25,359.25
07/13/2009,400,359.25,359.50,358.25,358.75
07/13/2009,500,358.75,358.75,357.25,357.25
07/13/2009,600,357.25,357.25,355.25,355.50
07/13/2009,700,355.50,356.00,355.00,355.00
07/13/2009,800,355.00,355.25,354.50,354.50
07/13/2009,900,354.75,355.50,352.00,355.50
07/13/2009,1000,354.75,356.00,353.00,355.00
07/13/2009,1100,355.25,355.75,353.00,353.75
07/13/2009,1200,354.00,355.25,353.25,353.25
07/13/2009,1300,353.00,354.00,352.00,353.50
07/13/2009,1400,354.00,358.00,353.00,354.00
07/13/2009,1500,355.00,355.00,354.00,354.25
07/13/2009,1700,353.75,354.50,350.50,352.50
07/13/2009,1800,352.25,356.50,351.25,355.25
07/13/2009,1900,355.25,359.00,355.25,358.50
07/13/2009,2000,358.50,361.50,358.00,360.50
07/13/2009,2020,360.50,362.25,360.25,361.75
07/14/2009,300,364.25,364.50,364.25,364.25
07/14/2009,400,364.25,364.50,362.75,364.00
07/14/2009,500,364.00,364.50,363.50,363.75
07/14/2009,600,363.50,364.00,362.75,363.75
07/14/2009,700,363.50,364.00,363.00,364.00
07/14/2009,800,364.50,364.50,364.00,364.25
07/14/2009,900,364.50,364.75,363.00,363.00
07/14/2009,1000,364.00,364.00,362.50,363.25
07/14/2009,1100,363.50,365.25,363.50,365.00
07/14/2009,1200,365.00,365.75,365.00,365.50
07/14/2009,1300,365.50,366.00,365.50,365.75
07/14/2009,1400,365.50,366.00,364.75,366.00
07/14/2009,1500,365.75,366.00,365.75,365.75
07/14/2009,1700,365.50,366.50,362.50,363.00
07/14/2009,1800,363.25,367.25,362.50,365.75
07/14/2009,1900,365.75,367.00,365.25,366.75
07/14/2009,2000,366.50,367.50,365.25,367.25
07/14/2009,2020,367.25,369.00,366.25,368.50
07/15/2009,300,368.50,368.50,367.75,368.50
07/15/2009,400,368.25,369.25,368.25,369.00
07/15/2009,500,369.25,369.50,368.75,369.25
07/15/2009,600,369.00,369.00,368.50,369.00
07/15/2009,700,369.00,369.00,368.25,368.25
07/15/2009,800,368.00,368.00,367.00,367.00
07/15/2009,900,367.00,367.50,366.50,367.50
07/15/2009,1000,367.50,368.25,367.50,368.25
07/15/2009,1100,368.25,369.25,368.25,368.75
07/15/2009,1200,369.00,370.00,369.00,369.75
07/15/2009,1300,370.00,370.25,369.00,369.00
07/15/2009,1400,369.75,370.25,368.75,370.00
07/15/2009,1500,369.75,370.00,369.50,370.00
07/15/2009,1700,370.50,372.25,370.00,370.75
07/15/2009,1800,370.75,371.25,366.25,367.75
07/15/2009,1900,368.00,368.25,363.50,365.00
07/15/2009,2000,365.25,365.25,358.50,360.00
07/15/2009,2020,359.75,360.00,358.00,359.25
07/16/2009,300,360.00,360.75,359.25,360.50
07/16/2009,400,359.50,360.00,359.00,359.50
07/16/2009,500,359.25,359.75,359.25,359.75
07/16/2009,600,359.50,359.75,359.25,359.25
07/16/2009,700,359.25,359.50,358.50,358.50
07/16/2009,800,358.50,359.00,358.50,358.50
07/16/2009,900,358.75,359.25,358.25,359.00
07/16/2009,1000,359.00,359.50,358.50,359.00
07/16/2009,1100,359.00,359.00,358.50,358.75
07/16/2009,1200,358.50,358.50,354.75,356.00
07/16/2009,1300,356.00,356.00,354.75,355.75
07/16/2009,1400,355.50,355.75,352.75,353.00
07/16/2009,1500,353.25,354.00,353.00,353.75
07/16/2009,1700,353.50,356.00,352.50,355.00
07/16/2009,1800,355.00,355.75,352.00,353.25
07/16/2009,1900,353.00,354.00,351.00,351.75
07/16/2009,2000,351.75,352.25,346.75,348.00
07/16/2009,2020,348.00,348.25,346.25,347.75
07/17/2009,300,348.75,349.00,348.00,348.00
07/17/2009,400,348.00,348.25,347.50,347.50
07/17/2009,500,347.75,347.75,347.00,347.75
07/17/2009,600,347.50,348.75,347.50,348.00
07/17/2009,700,348.00,350.25,348.00,350.25
07/17/2009,800,350.25,351.50,348.50,349.50
07/17/2009,900,350.00,350.50,349.50,349.50
07/17/2009,1000,349.50,350.50,349.50,350.50
07/17/2009,1100,351.00,351.25,350.00,350.75
07/17/2009,1200,351.00,351.50,350.50,350.75
07/17/2009,1300,350.25,350.75,349.75,350.00
07/17/2009,1400,350.00,351.00,348.50,348.75
07/17/2009,1500,348.50,349.25,348.50,349.00
07/17/2009,1700,350.00,351.25,346.00,347.25
07/17/2009,1800,347.50,349.25,347.00,349.00
07/17/2009,1900,349.00,350.50,348.00,349.00
07/17/2009,2000,349.00,352.00,348.50,350.50
07/17/2009,2020,350.75,352.75,349.75,352.00
07/20/2009,300,352.00,352.25,351.00,351.75
07/20/2009,400,352.25,353.00,351.50,351.75
07/20/2009,500,352.00,352.50,351.50,352.50
07/20/2009,600,352.50,354.00,352.50,352.50
07/20/2009,700,353.00,353.00,352.75,353.00
07/20/2009,800,353.00,353.25,352.75,353.25
07/20/2009,900,352.75,354.25,352.75,354.25
07/20/2009,1000,354.25,354.25,353.75,354.25
07/20/2009,1100,354.50,355.00,354.00,354.00
07/20/2009,1200,354.50,355.00,353.50,354.75
07/20/2009,1300,354.75,354.75,354.00,354.50
07/20/2009,1400,354.25,354.50,353.25,354.25
07/20/2009,1500,354.25,354.25,352.00,353.00
07/20/2009,1700,353.50,354.00,348.75,349.50
07/20/2009,1800,349.25,350.75,348.25,350.00
07/20/2009,1900,350.00,354.00,350.00,352.75
07/20/2009,2000,352.75,353.50,350.00,350.75
07/20/2009,2020,351.00,354.00,351.00,353.75
07/21/2009,300,352.25,354.50,352.25,353.75
07/21/2009,400,353.50,353.50,352.00,352.00
07/21/2009,500,352.25,352.25,351.25,351.50
07/21/2009,600,352.00,352.00,350.75,351.00
07/21/2009,700,350.75,351.25,350.00,351.25
07/21/2009,800,351.25,351.50,351.00,351.00
07/21/2009,900,351.00,351.50,351.00,351.25
07/21/2009,1000,351.50,351.50,350.75,351.50
07/21/2009,1100,351.50,352.00,351.25,351.50
07/21/2009,1200,351.50,352.25,351.25,351.25
07/21/2009,1300,351.25,351.50,350.25,350.25
07/21/2009,1400,350.50,350.75,350.00,350.75
07/21/2009,1500,350.50,351.00,350.50,350.75
07/21/2009,1700,350.50,351.50,348.25,348.50
07/21/2009,1800,348.50,349.00,344.25,344.50
07/21/2009,1900,344.50,345.25,342.75,343.00
07/21/2009,2000,343.00,343.00,340.25,340.75
07/21/2009,2020,340.50,342.25,340.25,341.25
07/22/2009,300,341.00,341.25,340.75,340.75
07/22/2009,400,340.75,342.25,340.75,342.25
07/22/2009,500,342.00,342.75,341.25,341.25
07/22/2009,600,341.75,341.75,341.00,341.00
07/22/2009,700,341.25,341.25,340.50,340.50
07/22/2009,800,341.00,341.00,340.50,340.50
07/22/2009,900,340.50,341.00,340.50,341.00
07/22/2009,1000,340.50,341.75,340.25,341.25
07/22/2009,1100,341.50,341.50,341.00,341.00
07/22/2009,1200,341.00,341.00,340.50,341.00
07/22/2009,1300,341.00,341.00,340.75,341.00
07/22/2009,1400,340.75,341.00,340.75,341.00
07/22/2009,1500,341.00,341.00,340.25,340.25
07/22/2009,1700,340.00,340.50,334.50,337.25
07/22/2009,1800,337.00,337.50,334.00,335.50
07/22/2009,1900,335.25,337.00,335.00,336.50
07/22/2009,2000,336.75,338.25,336.25,337.50
07/22/2009,2020,337.50,339.00,337.50,338.25
07/23/2009,300,349.00,350.25,347.25,347.50
07/23/2009,400,347.25,347.75,346.50,347.75
07/23/2009,500,347.50,347.75,347.00,347.25
07/23/2009,600,347.25,347.75,346.50,346.50
07/23/2009,700,346.75,346.75,346.50,346.50
07/23/2009,800,346.75,346.75,346.25,346.50
07/23/2009,900,346.50,346.75,345.75,345.75
07/23/2009,1000,345.75,346.00,345.25,345.50
07/23/2009,1100,345.25,346.00,345.00,346.00
07/23/2009,1200,345.75,346.50,345.50,346.00
07/23/2009,1300,346.25,346.75,345.50,345.50
07/23/2009,1400,346.75,347.00,345.50,345.75
07/23/2009,1500,345.75,347.00,345.50,346.50
07/23/2009,1700,348.75,350.50,345.25,347.25
07/23/2009,1800,347.50,352.50,347.25,351.25
07/23/2009,1900,351.25,357.00,351.25,355.75
07/23/2009,2000,356.00,357.75,353.50,355.75
07/23/2009,2020,355.75,357.75,355.00,357.75
07/24/2009,300,357.00,358.25,356.50,358.00
07/24/2009,400,357.50,358.25,356.25,357.00
07/24/2009,500,356.75,357.50,356.75,356.75
07/24/2009,600,357.25,357.75,356.75,357.75
07/24/2009,700,357.75,358.00,357.50,358.00
07/24/2009,800,358.00,358.25,356.25,356.50
07/24/2009,900,356.50,357.00,356.25,356.25
07/24/2009,1000,356.25,356.50,355.75,356.25
07/24/2009,1100,356.00,357.25,356.00,357.25
07/24/2009,1200,357.00,357.00,356.50,356.75
07/24/2009,1300,356.75,357.50,356.75,356.75
07/24/2009,1400,357.00,357.25,356.25,356.50
07/24/2009,1500,357.00,357.75,357.00,357.75
07/24/2009,1700,358.00,358.00,352.00,352.25
07/24/2009,1800,352.50,353.50,349.75,351.00
07/24/2009,1900,351.00,351.25,345.25,346.00
07/24/2009,2000,346.25,349.00,345.25,347.75
07/24/2009,2020,347.75,348.00,344.75,346.50
07/27/2009,300,343.75,345.75,343.50,344.50
07/27/2009,400,344.50,348.75,344.50,347.50
07/27/2009,500,347.25,348.00,346.00,346.25
07/27/2009,600,346.00,346.25,345.25,345.50
07/27/2009,700,345.50,345.50,344.00,344.25
07/27/2009,800,345.50,345.50,344.75,344.75
07/27/2009,900,344.50,346.25,344.50,344.50
07/27/2009,1000,344.50,344.50,343.25,343.25
07/27/2009,1100,343.50,345.25,343.25,345.25
07/27/2009,1200,345.00,346.25,344.50,345.50
07/27/2009,1300,346.00,346.00,344.75,345.00
07/27/2009,1400,345.75,346.00,345.00,345.75
07/27/2009,1500,345.50,345.75,345.00,345.25
07/27/2009,1700,344.25,346.25,343.75,345.50
07/27/2009,1800,345.25,350.00,345.25,348.75
07/27/2009,1900,348.75,350.75,348.50,349.75
07/27/2009,2000,350.00,353.00,349.00,352.75
07/27/2009,2020,352.75,353.00,351.00,352.25
07/28/2009,300,352.00,352.75,351.75,352.25
07/28/2009,400,352.25,353.75,352.25,353.50
07/28/2009,500,354.00,355.50,354.00,355.00
07/28/2009,600,355.00,355.25,354.75,354.75
07/28/2009,700,355.00,355.50,355.00,355.50
07/28/2009,800,355.00,355.75,355.00,355.75
07/28/2009,900,355.75,356.50,355.50,356.50
07/28/2009,1000,356.25,356.50,355.75,356.00
07/28/2009,1100,356.00,356.50,355.00,355.00
07/28/2009,1200,354.75,355.00,354.25,354.75
07/28/2009,1300,354.75,355.00,354.50,354.75
07/28/2009,1400,354.50,355.75,353.25,353.75
07/28/2009,1500,353.25,353.25,353.00,353.00
07/28/2009,1700,352.00,353.00,350.25,352.00
07/28/2009,1800,352.00,356.00,351.50,355.25
07/28/2009,1900,355.25,357.00,354.50,354.75
07/28/2009,2000,355.00,355.00,351.00,352.00
07/28/2009,2020,352.00,352.00,350.50,351.00
07/29/2009,300,350.50,351.00,350.00,350.00
07/29/2009,400,350.25,350.75,350.25,350.75
07/29/2009,500,351.00,352.00,351.00,351.25
07/29/2009,600,351.25,351.75,351.25,351.75
07/29/2009,700,351.75,352.25,351.50,352.25
07/29/2009,800,352.25,352.25,351.50,352.25
07/29/2009,900,351.50,351.75,349.50,350.00
07/29/2009,1000,349.75,352.25,349.50,352.25
07/29/2009,1100,350.75,352.50,350.75,351.25
07/29/2009,1200,351.00,352.00,351.00,352.00
07/29/2009,1300,351.75,352.50,351.75,352.00
07/29/2009,1400,351.50,352.00,351.25,351.75
07/29/2009,1500,351.75,352.25,351.00,351.50
07/29/2009,1700,350.00,350.00,345.25,347.50
07/29/2009,1800,347.25,348.75,345.50,348.00
07/29/2009,1900,347.50,348.75,347.00,347.00
07/29/2009,2000,347.25,348.00,346.25,347.50
07/29/2009,2020,347.75,351.50,347.25,351.50
07/30/2009,300,352.00,352.75,351.75,352.00
07/30/2009,400,351.75,352.75,351.50,352.75
07/30/2009,500,352.75,353.00,352.25,352.25
07/30/2009,600,352.50,353.00,351.75,351.75
07/30/2009,700,352.00,352.00,351.50,351.50
07/30/2009,800,351.25,352.00,351.00,351.75
07/30/2009,900,352.25,352.50,352.00,352.25
07/30/2009,1000,352.25,353.00,352.25,352.75
07/30/2009,1100,353.00,353.75,352.75,353.25
07/30/2009,1200,353.50,354.25,353.50,354.25
07/30/2009,1300,354.25,354.75,353.75,354.00
07/30/2009,1400,354.25,355.00,353.75,355.00
07/30/2009,1500,355.00,356.00,355.00,355.50
07/30/2009,1700,356.50,366.25,356.50,360.00
07/30/2009,1800,360.00,362.75,359.50,360.25
07/30/2009,1900,360.50,363.00,358.25,362.50
07/30/2009,2000,362.50,365.00,359.50,363.50
07/30/2009,2020,363.50,364.50,361.00,362.75
07/31/2009,300,361.75,362.00,361.50,362.00
07/31/2009,400,361.75,362.00,361.00,361.00
07/31/2009,500,361.25,361.75,360.75,361.75
07/31/2009,600,361.75,362.25,361.75,362.00
07/31/2009,700,361.75,362.75,361.75,362.75
07/31/2009,800,362.75,363.75,362.50,363.75
07/31/2009,900,363.75,364.25,363.50,364.25
07/31/2009,1000,364.00,364.25,362.75,363.75
07/31/2009,1100,364.25,364.25,363.25,363.25
07/31/2009,1200,363.25,364.75,362.75,364.50
07/31/2009,1300,364.50,364.50,363.50,364.00
07/31/2009,1400,364.00,364.75,363.50,363.50
07/31/2009,1500,363.50,365.00,363.25,365.00
07/31/2009,1700,364.75,365.00,359.50,362.50
07/31/2009,1800,362.75,368.50,361.75,368.00
07/31/2009,1900,367.75,369.00,366.25,367.75
07/31/2009,2000,367.75,368.25,364.00,366.50
07/31/2009,2020,366.75,370.00,366.00,368.75
08/03/2009,300,377.00,378.50,376.25,377.25
08/03/2009,400,377.00,377.25,375.50,376.50
08/03/2009,500,376.50,378.00,376.00,377.50
08/03/2009,600,377.25,378.25,377.25,378.00
08/03/2009,700,377.75,378.50,377.75,378.25
08/03/2009,800,378.25,379.00,378.00,379.00
08/03/2009,900,378.00,378.00,376.50,376.75
08/03/2009,1000,377.00,378.50,377.00,377.75
08/03/2009,1100,378.50,379.00,378.25,379.00
08/03/2009,1200,378.50,379.75,378.25,379.75
08/03/2009,1300,380.00,381.50,380.00,381.00
08/03/2009,1400,381.50,382.50,381.00,382.00
08/03/2009,1500,382.25,382.25,380.50,381.00
08/03/2009,1700,381.00,388.50,380.00,387.00
08/03/2009,1800,387.00,387.75,381.00,385.00
08/03/2009,1900,385.50,393.25,385.25,388.75
08/03/2009,2000,388.75,394.75,388.25,393.50
08/03/2009,2020,393.50,395.00,385.75,388.75
08/04/2009,300,385.00,385.50,384.25,385.50
08/04/2009,400,385.00,385.00,382.75,384.50
08/04/2009,500,385.00,385.00,382.75,383.50
08/04/2009,600,383.50,384.50,383.50,384.25
08/04/2009,700,384.00,384.00,383.75,383.75
08/04/2009,800,383.75,384.25,383.75,384.00
08/04/2009,900,383.75,384.75,383.75,384.50
08/04/2009,1000,384.75,385.25,384.00,384.50
08/04/2009,1100,384.50,385.25,383.75,384.25
08/04/2009,1200,384.00,384.50,383.75,384.50
08/04/2009,1300,384.50,384.50,383.25,383.25
08/04/2009,1400,383.50,385.75,383.00,384.50
08/04/2009,1500,385.00,385.00,383.25,384.00
08/04/2009,1700,385.00,387.25,383.50,385.50
08/04/2009,1800,385.50,389.75,385.50,387.75
08/04/2009,1900,388.00,391.25,387.25,388.75
08/04/2009,2000,388.75,389.50,383.75,383.75
08/04/2009,2020,383.75,385.50,383.00,384.75
08/05/2009,300,383.25,385.00,383.00,385.00
08/05/2009,400,385.00,386.50,385.00,386.25
08/05/2009,500,386.25,387.75,386.00,387.75
08/05/2009,600,388.00,388.25,386.25,387.00
08/05/2009,700,386.50,386.75,386.25,386.25
08/05/2009,800,386.25,386.25,385.00,386.00
08/05/2009,900,385.25,385.25,384.50,384.50
08/05/2009,1000,384.50,385.50,384.50,384.75
08/05/2009,1100,384.50,385.00,384.00,384.75
08/05/2009,1200,385.00,386.00,384.25,386.00
08/05/2009,1300,386.50,386.50,385.50,386.25
08/05/2009,1400,386.75,388.25,386.25,387.75
08/05/2009,1500,388.25,389.00,388.00,388.00
08/05/2009,1700,385.25,387.50,382.00,387.00
08/05/2009,1800,387.25,387.25,372.25,372.50
08/05/2009,1900,372.75,377.25,370.50,372.00
08/05/2009,2000,372.50,375.75,369.25,375.50
08/05/2009,2020,375.75,377.25,375.00,376.50
08/06/2009,300,375.75,377.25,375.50,376.50
08/06/2009,400,376.50,377.50,373.00,373.00
08/06/2009,500,373.00,373.00,370.50,370.50
08/06/2009,600,370.50,372.75,370.50,371.00
08/06/2009,700,371.25,372.25,371.25,371.75
08/06/2009,800,372.00,372.75,372.00,372.75
08/06/2009,900,372.75,374.00,372.00,372.00
08/06/2009,1000,372.25,373.00,371.75,372.75
08/06/2009,1100,372.75,374.00,372.50,372.75
08/06/2009,1200,373.00,373.75,373.00,373.50
08/06/2009,1300,374.00,376.00,374.00,375.00
08/06/2009,1400,374.75,375.00,374.00,374.25
08/06/2009,1500,374.25,374.50,374.00,374.50
08/06/2009,1700,370.50,373.00,368.75,369.25
08/06/2009,1800,369.00,370.00,364.75,367.75
08/06/2009,1900,367.75,368.00,365.25,366.50
08/06/2009,2000,366.75,368.00,363.75,367.75
08/06/2009,2020,367.75,368.00,361.50,362.75
08/07/2009,300,357.25,357.25,356.00,357.00
08/07/2009,400,356.75,358.75,356.00,358.50
08/07/2009,500,358.00,359.00,358.00,359.00
08/07/2009,600,359.00,359.00,358.25,358.50
08/07/2009,700,358.00,360.00,357.75,360.00
08/07/2009,800,359.25,360.00,359.00,359.75
08/07/2009,900,360.50,360.50,358.50,358.50
08/07/2009,1000,358.75,359.25,358.50,359.00
08/07/2009,1100,359.75,360.50,359.25,359.75
08/07/2009,1200,360.25,360.50,359.75,360.50
08/07/2009,1300,360.50,362.00,360.50,362.00
08/07/2009,1400,362.00,362.00,361.00,361.00
08/07/2009,1500,361.25,362.50,361.25,362.00
08/07/2009,1700,362.00,364.00,357.00,364.00
08/07/2009,1800,364.00,364.00,360.00,360.00
08/07/2009,1900,360.00,360.25,356.50,356.75
08/07/2009,2000,357.00,357.50,352.00,352.50
08/07/2009,2020,352.50,355.75,351.50,351.50
08/10/2009,300,352.50,354.25,350.50,354.25
08/10/2009,400,353.75,356.75,353.75,354.50
08/10/2009,500,355.00,355.00,353.75,354.00
08/10/2009,600,354.50,355.00,354.25,354.50
08/10/2009,700,354.75,356.50,354.75,356.50
08/10/2009,800,355.75,356.25,355.75,355.75
08/10/2009,900,356.25,356.50,355.75,356.50
08/10/2009,1000,356.75,357.00,355.50,356.25
08/10/2009,1100,356.00,356.25,355.50,356.00
08/10/2009,1200,356.00,356.25,355.75,356.00
08/10/2009,1300,356.25,357.00,356.00,357.00
08/10/2009,1400,356.75,356.75,354.75,355.00
08/10/2009,1500,354.25,354.25,353.00,353.25
08/10/2009,1700,354.00,364.50,350.00,360.50
08/10/2009,1800,360.50,363.00,359.00,359.00
08/10/2009,1900,359.00,359.50,355.00,357.00
08/10/2009,2000,357.00,357.50,354.50,355.25
08/10/2009,2020,355.25,356.25,353.75,354.50
08/11/2009,300,355.50,355.50,354.75,354.75
08/11/2009,400,354.50,356.50,354.50,355.75
08/11/2009,500,355.75,355.75,354.50,355.50
08/11/2009,600,355.50,356.50,354.75,356.00
08/11/2009,700,356.50,356.50,356.00,356.25
08/11/2009,800,356.75,357.00,355.25,355.50
08/11/2009,900,356.75,357.00,356.00,357.00
08/11/2009,1000,357.00,357.25,356.75,356.75
08/11/2009,1100,356.75,356.75,356.75,356.75
08/11/2009,1200,357.00,358.00,356.25,358.00
08/11/2009,1300,358.00,358.00,357.50,358.00
08/11/2009,1400,357.75,359.00,357.00,358.25
08/11/2009,1500,358.50,358.50,357.50,357.50
08/11/2009,1700,356.75,358.00,353.75,356.25
08/11/2009,1800,356.25,358.00,353.75,356.00
08/11/2009,1900,355.75,356.75,354.25,355.75
08/11/2009,2000,355.50,358.50,354.25,357.00
08/11/2009,2020,357.25,358.00,356.25,356.75
08/12/2009,300,355.50,356.00,355.00,355.00
08/12/2009,400,355.50,356.25,355.50,356.00
08/12/2009,500,356.00,356.50,356.00,356.25
08/12/2009,600,356.50,356.50,355.75,355.75
08/12/2009,700,356.00,356.25,355.00,355.50
08/12/2009,800,355.75,356.00,355.00,355.00
08/12/2009,900,355.00,355.00,354.50,355.00
08/12/2009,1000,355.25,355.25,353.50,353.75
08/12/2009,1100,353.50,354.50,352.75,353.75
08/12/2009,1200,353.75,353.75,352.75,353.00
08/12/2009,1300,353.00,354.50,352.50,354.50
08/12/2009,1400,354.50,356.00,354.00,356.00
08/12/2009,1500,356.50,356.50,353.50,355.25
08/12/2009,1700,351.00,355.75,349.00,353.50
08/12/2009,1800,353.50,360.75,352.25,360.00
08/12/2009,1900,360.25,361.75,357.75,361.25
08/12/2009,2000,361.25,365.50,360.00,362.50
08/12/2009,2020,362.25,362.50,360.00,360.50
08/13/2009,300,360.25,360.75,360.00,360.75
08/13/2009,400,360.75,362.00,360.25,360.25
08/13/2009,500,360.50,362.50,360.50,362.25
08/13/2009,600,362.00,362.50,362.00,362.25
08/13/2009,700,362.50,363.25,362.50,362.75
08/13/2009,800,363.50,364.00,363.00,363.75
08/13/2009,900,363.50,363.75,362.75,362.75
08/13/2009,1000,362.50,364.00,362.00,364.00
08/13/2009,1100,363.25,363.75,363.25,363.50
08/13/2009,1200,363.75,368.50,363.75,368.25
08/13/2009,1300,368.25,368.25,366.75,367.50
08/13/2009,1400,367.75,368.50,366.50,367.75
08/13/2009,1500,367.75,367.75,367.00,367.00
08/13/2009,1700,365.00,366.50,362.25,365.00
08/13/2009,1800,364.50,364.75,359.25,360.50
08/13/2009,1900,360.75,360.75,354.50,356.00
08/13/2009,2000,356.00,358.50,355.75,356.75
08/13/2009,2020,356.75,356.75,354.50,354.75
08/14/2009,300,357.00,357.50,356.25,357.25
08/14/2009,400,357.50,358.00,357.00,357.00
08/14/2009,500,357.25,357.50,356.50,356.75
08/14/2009,600,356.50,356.50,351.50,351.75
08/14/2009,700,351.50,355.50,351.50,355.50
08/14/2009,800,356.00,356.00,354.25,355.00
08/14/2009,900,354.00,354.25,352.50,354.25
08/14/2009,1000,354.25,355.00,354.25,355.00
08/14/2009,1100,355.25,358.00,355.25,357.00
08/14/2009,1200,356.00,356.00,356.00,356.00
08/14/2009,1300,356.00,356.00,354.00,354.00
08/14/2009,1400,354.00,354.25,352.00,352.00
08/14/2009,1500,352.25,352.50,351.50,351.50
08/14/2009,1700,351.00,351.75,349.00,350.25
08/14/2009,1800,350.00,352.00,349.00,350.00
08/14/2009,1900,349.50,351.25,349.25,350.00
08/14/2009,2000,349.75,350.75,348.00,348.50
08/14/2009,2020,348.00,350.00,348.00,349.25
08/17/2009,300,347.50,348.00,346.75,346.75
08/17/2009,400,346.50,346.50,345.25,346.00
08/17/2009,500,346.25,346.25,345.25,345.50
08/17/2009,700,345.50,345.75,345.25,345.50
08/17/2009,800,345.25,345.25,345.00,345.25
08/17/2009,900,345.25,345.50,345.00,345.25
08/17/2009,1000,346.50,347.50,346.25,347.50
08/17/2009,1100,346.00,346.00,345.00,345.00
08/17/2009,1200,345.00,345.00,343.25,343.25
08/17/2009,1300,343.00,343.25,342.25,342.25
08/17/2009,1400,342.00,343.50,342.00,343.25
08/17/2009,1500,343.50,343.50,343.00,343.00
08/17/2009,1700,342.50,342.50,336.75,337.75
08/17/2009,1800,337.75,338.25,334.25,338.25
08/17/2009,1900,337.75,345.25,337.25,345.25
08/17/2009,2000,345.25,345.75,340.25,340.50
08/17/2009,2020,340.25,344.75,340.25,344.50
08/18/2009,300,345.75,346.75,345.75,346.00
08/18/2009,400,346.25,346.75,346.25,346.25
08/18/2009,500,347.00,347.50,345.50,345.50
08/18/2009,600,346.25,346.50,345.50,346.00
08/18/2009,700,345.75,346.00,345.50,346.00
08/18/2009,800,346.25,346.50,345.25,345.25
08/18/2009,900,345.50,346.00,345.25,345.25
08/18/2009,1000,345.75,346.00,345.00,345.00
08/18/2009,1100,345.75,345.75,345.25,345.25
08/18/2009,1200,345.25,345.50,345.25,345.50
08/18/2009,1300,345.00,345.00,344.00,344.00
08/18/2009,1400,343.75,343.75,341.00,342.00
08/18/2009,1500,341.50,342.25,341.25,342.25
08/18/2009,1700,342.75,344.50,341.50,341.75
08/18/2009,1800,342.00,343.75,341.00,342.50
08/18/2009,1900,342.50,344.00,342.25,343.00
08/18/2009,2000,343.25,345.25,343.00,344.25
08/18/2009,2020,344.75,345.25,343.75,344.75
08/19/2009,300,346.50,346.50,345.75,346.00
08/19/2009,400,345.50,346.25,345.25,346.00
08/19/2009,500,346.00,346.25,345.00,345.00
08/19/2009,600,345.50,345.50,343.25,343.25
08/19/2009,700,343.25,343.25,343.00,343.00
08/19/2009,800,343.25,343.25,342.00,342.00
08/19/2009,900,342.00,342.00,341.25,341.25
08/19/2009,1000,342.00,342.00,341.00,341.00
08/19/2009,1100,341.00,341.00,340.25,340.25
08/19/2009,1200,340.25,346.00,340.25,342.00
08/19/2009,1300,341.00,341.50,340.75,340.75
08/19/2009,1400,340.75,342.00,340.50,341.50
08/19/2009,1500,341.50,342.00,341.50,342.00
08/19/2009,1700,342.50,349.00,342.50,347.25
08/19/2009,1800,347.25,349.50,344.75,347.25
08/19/2009,1900,347.25,351.75,344.50,345.25
08/19/2009,2000,345.00,348.25,342.25,346.75
08/19/2009,2020,346.75,350.50,346.75,350.50
08/20/2009,300,350.25,350.25,349.00,349.25
08/20/2009,400,349.00,349.75,348.00,349.00
08/20/2009,500,349.00,350.00,349.00,349.50
08/20/2009,600,349.25,350.00,349.25,350.00
08/20/2009,700,349.25,350.25,349.25,350.00
08/20/2009,800,349.50,350.75,349.50,350.00
08/20/2009,900,350.50,351.00,350.25,350.50
08/20/2009,1000,350.75,351.00,350.00,350.50
08/20/2009,1100,350.75,351.00,350.75,351.00
08/20/2009,1200,351.50,351.50,351.00,351.50
08/20/2009,1300,351.25,351.50,350.00,350.00
08/20/2009,1400,349.75,350.00,349.25,349.25
08/20/2009,1500,349.00,350.00,348.50,350.00
08/20/2009,1700,350.50,351.50,347.00,348.50
08/20/2009,1800,348.50,350.25,346.50,349.50
08/20/2009,1900,349.75,350.00,347.75,349.00
08/20/2009,2000,348.75,350.25,348.25,349.50
08/20/2009,2020,349.50,350.00,348.00,349.25
08/21/2009,300,348.75,349.25,348.00,348.25
08/21/2009,400,348.75,349.25,348.00,348.75
08/21/2009,500,349.25,350.00,348.75,349.25
08/21/2009,600,349.00,349.00,348.50,348.50
08/21/2009,700,348.50,348.50,347.75,347.75
08/21/2009,800,347.75,348.75,347.75,348.75
08/21/2009,900,348.50,349.25,348.50,349.25
08/21/2009,1000,349.50,350.00,349.25,350.00
08/21/2009,1100,350.00,350.50,350.00,350.00
08/21/2009,1200,350.25,351.50,350.25,351.25
08/21/2009,1300,350.75,352.00,350.75,351.50
08/21/2009,1400,351.00,354.25,351.00,353.00
08/21/2009,1500,352.75,353.25,352.00,352.50
08/21/2009,1700,354.00,358.50,350.25,350.50
08/21/2009,1800,350.75,352.25,349.25,349.50
08/21/2009,1900,349.00,349.75,347.75,349.00
08/21/2009,2000,349.25,351.50,349.25,350.00
08/21/2009,2020,349.75,352.00,349.75,350.25
08/24/2009,300,353.50,357.00,353.00,356.75
08/24/2009,400,356.00,357.00,354.00,355.50
08/24/2009,500,354.75,355.50,354.75,355.50
08/24/2009,600,355.00,355.00,354.75,355.00
08/24/2009,700,354.25,354.25,354.00,354.00
08/24/2009,800,354.00,354.00,354.00,354.00
08/24/2009,900,354.75,354.75,354.75,354.75
08/24/2009,1000,354.00,354.00,354.00,354.00
08/24/2009,1100,354.75,355.00,354.50,354.75
08/24/2009,1200,354.50,355.00,354.50,355.00
08/24/2009,1300,353.75,353.75,352.00,352.00
08/24/2009,1400,353.25,353.25,352.75,353.00
08/24/2009,1500,353.25,354.00,353.25,353.50
08/24/2009,1700,356.25,359.25,355.00,357.50
08/24/2009,1800,357.50,358.50,355.25,355.50
08/24/2009,1900,355.25,357.50,354.00,356.50
08/24/2009,2000,356.50,358.50,354.50,358.50
08/24/2009,2020,358.25,359.75,357.25,359.25
08/25/2009,300,356.25,357.00,356.00,356.50
08/25/2009,400,356.25,356.50,356.25,356.50
08/25/2009,500,356.00,356.25,356.00,356.00
08/25/2009,600,356.00,356.50,356.00,356.25
08/25/2009,700,356.00,356.00,355.75,355.75
08/25/2009,800,355.75,355.75,355.75,355.75
08/25/2009,900,355.50,356.50,355.50,356.50
08/25/2009,1000,356.50,356.50,356.50,356.50
08/25/2009,1100,356.50,356.75,356.50,356.75
08/25/2009,1200,357.00,358.00,357.00,357.25
08/25/2009,1300,358.50,358.50,358.50,358.50
08/25/2009,1400,358.50,358.75,357.50,357.75
08/25/2009,1500,358.00,358.75,358.00,358.50
08/25/2009,1700,357.50,361.25,356.25,357.75
08/25/2009,1800,357.75,361.75,355.50,355.75
08/25/2009,1900,356.00,356.75,350.50,350.75
08/25/2009,2000,350.50,352.25,348.00,348.00
08/25/2009,2020,348.00,352.00,347.75,350.00
08/26/2009,300,350.00,350.50,350.00,350.50
08/26/2009,400,350.50,351.25,350.50,351.25
08/26/2009,500,351.25,352.25,351.25,352.25
08/26/2009,600,352.25,352.75,352.25,352.75
08/26/2009,700,352.75,353.50,352.75,353.50
08/26/2009,800,353.25,353.25,353.25,353.25
08/26/2009,900,353.75,354.00,353.75,353.75
08/26/2009,1000,353.75,354.00,353.75,354.00
08/26/2009,1100,353.75,354.00,352.75,352.75
08/26/2009,1200,352.75,352.75,352.25,352.25
08/26/2009,1300,352.50,352.50,352.00,352.00
08/26/2009,1400,351.75,352.00,351.50,351.75
08/26/2009,1500,351.50,351.50,349.75,349.75
08/26/2009,1700,350.75,353.50,350.00,352.25
08/26/2009,1800,352.25,353.00,348.00,351.25
08/26/2009,1900,351.50,351.50,348.75,349.75
08/26/2009,2000,349.75,351.00,349.00,350.00
08/26/2009,2020,350.00,351.00,349.50,350.50
08/27/2009,300,351.75,352.00,350.50,350.50
08/27/2009,400,351.00,351.25,350.00,350.00
08/27/2009,500,350.00,350.50,350.00,350.25
08/27/2009,600,350.25,350.25,349.75,349.75
08/27/2009,700,350.00,350.75,350.00,350.75
08/27/2009,800,351.25,352.00,351.25,352.00
08/27/2009,900,351.75,351.75,351.75,351.75
08/27/2009,1000,351.75,352.00,351.25,351.25
08/27/2009,1100,351.75,352.00,351.50,352.00
08/27/2009,1200,351.75,352.00,351.50,351.50
08/27/2009,1300,351.50,351.50,351.00,351.25
08/27/2009,1400,351.00,351.75,351.00,351.75
08/27/2009,1500,351.75,352.50,351.75,352.00
08/27/2009,1700,352.00,352.00,346.25,348.50
08/27/2009,1800,348.50,348.75,345.00,348.50
08/27/2009,1900,348.25,349.00,347.00,348.00
08/27/2009,2000,347.75,352.50,347.25,351.50
08/27/2009,2020,351.00,354.50,350.75,352.75
08/28/2009,300,352.00,352.50,351.75,352.25
08/28/2009,400,352.25,353.00,352.25,352.25
08/28/2009,500,352.25,352.75,352.25,352.25
08/28/2009,600,352.75,354.50,352.75,354.50
08/28/2009,700,354.50,354.50,354.50,354.50
08/28/2009,900,354.50,354.50,353.75,353.75
08/28/2009,1000,354.00,355.00,353.25,355.00
08/28/2009,1100,354.50,355.00,353.75,355.00
08/28/2009,1200,355.00,355.50,354.25,354.50
08/28/2009,1300,355.00,355.25,355.00,355.25
08/28/2009,1400,355.50,356.00,354.25,355.75
08/28/2009,1500,355.00,355.00,355.00,355.00
08/28/2009,1700,354.00,355.75,352.75,354.00
08/28/2009,1800,354.00,354.50,349.00,350.75
08/28/2009,1900,350.75,351.25,347.25,347.50
08/28/2009,2000,347.50,349.75,347.25,348.50
08/28/2009,2020,348.00,351.75,348.00,350.50
08/31/2009,300,352.00,354.00,352.00,353.25
08/31/2009,400,353.25,353.25,349.25,351.25
08/31/2009,500,351.00,351.25,349.50,350.00
08/31/2009,600,350.00,350.00,349.00,349.25
08/31/2009,700,349.25,349.50,349.00,349.25
08/31/2009,800,349.25,349.75,348.75,349.75
08/31/2009,900,349.75,350.25,349.25,349.50
08/31/2009,1000,349.00,350.00,348.50,348.50
08/31/2009,1100,348.50,348.75,347.00,347.25
08/31/2009,1200,347.00,347.50,345.50,345.50
08/31/2009,1300,345.50,345.50,344.00,344.50
08/31/2009,1400,344.25,346.00,344.25,346.00
08/31/2009,1500,346.00,346.25,344.25,344.50
08/31/2009,1700,343.75,345.00,342.25,344.00
08/31/2009,1800,344.00,347.25,343.00,347.00
08/31/2009,1900,347.00,351.00,345.75,350.50
08/31/2009,2000,350.50,352.75,349.00,351.25
08/31/2009,2020,351.00,351.75,348.00,351.00
09/01/2009,300,348.75,349.75,348.75,349.25
09/01/2009,400,349.75,351.00,349.75,350.00
09/01/2009,500,350.00,350.00,348.50,348.50
09/01/2009,600,348.50,349.25,347.75,347.75
09/01/2009,700,348.25,348.75,348.00,348.75
09/01/2009,800,348.00,349.00,348.00,349.00
09/01/2009,900,349.00,349.25,348.50,348.75
09/01/2009,1000,349.00,349.25,348.00,348.50
09/01/2009,1100,348.00,349.00,347.50,348.25
09/01/2009,1200,348.25,349.75,348.00,349.25
09/01/2009,1300,349.25,349.50,348.00,348.25
09/01/2009,1400,348.50,348.50,347.75,347.75
09/01/2009,1500,347.75,348.50,347.75,348.25
09/01/2009,1700,347.25,348.50,343.75,344.25
09/01/2009,1800,344.00,344.50,342.50,343.00
09/01/2009,1900,343.00,343.50,338.50,339.50
09/01/2009,2000,339.50,343.00,339.25,339.50
09/01/2009,2020,339.75,341.50,339.50,340.75
09/02/2009,300,340.00,340.50,339.25,339.50
09/02/2009,400,339.75,341.00,339.50,340.75
09/02/2009,500,340.50,341.00,339.00,339.25
09/02/2009,600,339.25,339.25,338.75,339.00
09/02/2009,700,339.00,339.00,338.00,338.50
09/02/2009,800,338.50,338.75,338.00,338.50
09/02/2009,900,338.75,339.50,338.00,339.00
09/02/2009,1000,339.25,341.00,339.00,339.00
09/02/2009,1100,339.50,341.50,339.00,341.50
09/02/2009,1200,341.00,341.00,340.75,341.00
09/02/2009,1300,341.00,341.00,340.50,340.50
09/02/2009,1400,340.75,341.50,340.00,340.75
09/02/2009,1500,340.50,340.50,339.25,339.25
09/02/2009,1700,339.50,341.25,337.75,339.25
09/02/2009,1800,339.25,339.25,337.50,338.50
09/02/2009,1900,338.50,339.50,337.50,339.00
09/02/2009,2000,339.25,340.25,338.75,339.75
09/02/2009,2020,339.50,341.25,339.00,341.25
09/03/2009,300,340.75,341.00,339.25,340.00
09/03/2009,400,339.75,340.25,339.25,340.00
09/03/2009,500,339.75,340.00,339.25,340.00
09/03/2009,600,340.00,340.75,339.75,340.00
09/03/2009,700,340.50,340.75,339.75,340.00
09/03/2009,800,340.25,340.25,339.75,340.25
09/03/2009,900,340.25,341.50,339.75,341.25
09/03/2009,1000,341.25,342.00,341.00,341.00
09/03/2009,1100,341.00,341.75,340.75,341.75
09/03/2009,1200,341.25,342.00,340.50,341.25
09/03/2009,1300,341.25,343.50,341.00,342.75
09/03/2009,1400,343.00,343.50,341.25,341.50
09/03/2009,1500,341.25,341.75,340.75,341.75
09/03/2009,1700,342.00,342.00,339.00,339.00
09/03/2009,1800,339.00,339.75,334.00,334.25
09/03/2009,1900,334.00,335.25,333.50,334.75
09/03/2009,2000,334.75,337.75,334.75,337.50
09/03/2009,2020,337.25,338.00,336.50,337.00
09/04/2009,300,337.25,337.75,336.75,337.75
09/04/2009,400,337.75,337.75,336.75,336.75
09/04/2009,500,336.75,337.25,336.75,337.00
09/04/2009,600,337.00,337.25,336.75,337.25
09/04/2009,700,337.00,337.75,337.00,337.00
09/04/2009,800,337.75,337.75,336.75,337.50
09/04/2009,900,337.00,337.75,336.75,336.75
09/04/2009,1000,337.00,337.25,336.25,336.75
09/04/2009,1100,336.75,337.00,335.75,336.25
09/04/2009,1200,336.25,337.50,336.25,337.00
09/04/2009,1300,336.75,337.00,335.50,335.50
09/04/2009,1400,335.25,335.75,335.00,335.25
09/04/2009,1500,335.25,336.25,334.75,335.50
09/04/2009,1700,334.50,334.50,331.25,332.75
09/04/2009,1800,332.75,333.00,331.00,331.75
09/04/2009,1900,331.75,333.25,329.50,329.75
09/04/2009,2000,330.00,331.00,328.50,328.75
09/04/2009,2020,328.75,330.00,328.00,328.25
09/08/2009,300,324.00,325.25,324.00,325.25
09/08/2009,400,325.25,326.75,325.25,325.75
09/08/2009,500,325.50,326.25,325.50,325.75
09/08/2009,600,326.00,326.00,325.25,325.50
09/08/2009,700,325.50,326.00,325.25,326.00
09/08/2009,800,326.00,326.25,325.50,325.75
09/08/2009,900,326.25,328.00,326.00,327.75
09/08/2009,1000,328.00,331.25,328.00,330.25
09/08/2009,1100,330.25,331.25,330.00,330.75
09/08/2009,1200,331.00,332.25,330.75,332.00
09/08/2009,1300,332.25,332.25,329.25,330.25
09/08/2009,1400,330.00,330.25,328.00,328.50
09/08/2009,1500,328.00,329.00,327.75,328.50
09/08/2009,1700,328.25,332.75,328.25,329.50
09/08/2009,1800,329.50,330.50,327.25,328.75
09/08/2009,1900,328.75,332.25,328.00,331.00
09/08/2009,2000,330.75,331.00,329.00,329.75
09/08/2009,2020,329.75,330.00,328.00,329.50
09/09/2009,300,329.00,329.25,328.50,328.75
09/09/2009,400,328.75,329.25,328.25,328.50
09/09/2009,500,328.50,328.50,328.00,328.00
09/09/2009,600,328.25,328.50,328.00,328.00
09/09/2009,700,328.00,328.75,327.50,328.25
09/09/2009,800,328.50,328.50,328.00,328.00
09/09/2009,900,328.25,329.00,328.25,328.50
09/09/2009,1000,328.75,329.00,327.25,328.25
09/09/2009,1100,327.75,328.25,327.25,328.00
09/09/2009,1200,327.75,328.75,327.25,327.75
09/09/2009,1300,327.50,327.50,326.75,327.00
09/09/2009,1400,326.75,327.50,326.75,327.00
09/09/2009,1500,327.00,327.50,326.75,326.75
09/09/2009,1700,328.50,331.75,327.25,331.50
09/09/2009,1800,331.75,334.00,331.25,333.00
09/09/2009,1900,333.00,333.75,330.75,331.25
09/09/2009,2000,331.25,333.00,330.25,331.50
09/09/2009,2020,331.50,332.25,330.75,331.75
09/10/2009,300,331.00,331.50,330.75,331.00
09/10/2009,400,331.00,332.50,331.00,332.00
09/10/2009,500,332.25,333.00,332.25,332.50
09/10/2009,600,332.50,333.00,332.50,332.75
09/10/2009,700,333.00,333.00,332.25,332.75
09/10/2009,800,333.00,333.50,333.00,333.25
09/10/2009,900,333.25,333.75,333.00,333.50
09/10/2009,1000,333.75,333.75,332.00,332.00
09/10/2009,1100,332.25,332.25,331.50,331.75
09/10/2009,1200,331.75,333.75,331.75,332.75
09/10/2009,1300,333.00,333.25,332.00,332.25
09/10/2009,1400,332.00,333.75,332.00,333.50
09/10/2009,1500,333.50,333.75,332.75,332.75
09/10/2009,1700,331.75,335.75,331.25,334.75
09/10/2009,1800,335.00,335.75,333.75,334.75
09/10/2009,1900,334.75,337.00,333.75,336.50
09/10/2009,2000,336.50,341.00,336.00,339.25
09/10/2009,2020,339.25,339.75,336.25,337.75
09/11/2009,300,336.00,336.50,336.00,336.25
09/11/2009,400,336.00,336.25,335.50,336.00
09/11/2009,500,336.00,337.50,335.25,336.50
09/11/2009,600,336.50,337.50,336.00,336.00
09/11/2009,700,336.00,337.50,335.75,337.00
09/11/2009,800,337.50,338.25,337.00,337.50
09/11/2009,900,337.50,338.00,336.50,336.75
09/11/2009,1000,336.50,336.50,335.75,336.00
09/11/2009,1100,336.00,336.75,336.00,336.50
09/11/2009,1200,336.50,336.75,336.50,336.75
09/11/2009,1300,336.75,337.50,336.50,337.50
09/11/2009,1400,337.25,339.00,337.25,338.50
09/11/2009,1500,338.25,338.50,337.00,337.00
09/11/2009,1700,339.00,340.75,333.25,335.25
09/11/2009,1800,335.25,336.00,330.75,334.00
09/11/2009,1900,334.00,335.00,331.50,333.75
09/11/2009,2000,334.00,340.25,333.50,339.50
09/11/2009,2020,339.75,342.25,337.50,341.75
09/14/2009,300,340.50,340.50,337.75,338.00
09/14/2009,400,337.75,338.75,337.25,338.25
09/14/2009,500,338.25,339.50,337.75,339.25
09/14/2009,600,339.25,339.75,338.75,339.25
09/14/2009,700,339.25,339.25,338.75,339.00
09/14/2009,800,339.00,339.00,338.25,339.00
09/14/2009,900,339.00,339.25,338.25,338.25
09/14/2009,1000,338.25,339.00,338.25,339.00
09/14/2009,1100,339.00,339.25,338.50,338.50
09/14/2009,1200,338.50,339.00,337.50,338.00
09/14/2009,1300,338.25,338.25,337.50,338.00
09/14/2009,1400,337.75,338.00,337.25,338.00
09/14/2009,1500,338.00,338.00,337.25,337.75
09/14/2009,1700,339.00,342.00,338.00,339.25
09/14/2009,1800,339.50,341.00,337.25,337.50
09/14/2009,1900,337.50,338.50,337.50,338.50
09/14/2009,2000,338.25,339.50,337.50,339.00
09/14/2009,2020,339.00,340.00,338.75,339.50
09/15/2009,300,339.00,339.25,338.75,339.00
09/15/2009,400,339.00,339.50,338.75,339.00
09/15/2009,500,339.00,339.50,339.00,339.00
09/15/2009,600,339.00,339.00,338.75,339.00
09/15/2009,700,339.00,339.25,338.75,338.75
09/15/2009,800,339.00,339.00,338.50,338.75
09/15/2009,900,339.00,339.50,339.00,339.50
09/15/2009,1000,339.25,339.50,339.25,339.25
09/15/2009,1100,339.25,340.00,339.25,340.00
09/15/2009,1200,339.75,340.00,339.50,339.75
09/15/2009,1300,339.75,340.50,339.75,340.50
09/15/2009,1400,340.75,345.75,340.00,344.25
09/15/2009,1500,344.50,345.75,344.50,344.50
09/15/2009,1700,344.50,362.00,343.75,353.75
09/15/2009,1800,353.50,359.00,353.00,358.00
09/15/2009,1900,358.00,369.00,358.00,365.25
09/15/2009,2000,365.50,369.75,364.50,367.50
09/15/2009,2020,367.50,369.50,366.00,368.50
09/16/2009,300,366.00,369.50,365.50,367.75
09/16/2009,400,367.50,367.50,363.00,364.00
09/16/2009,500,364.00,365.00,363.00,364.25
09/16/2009,600,364.25,365.00,363.75,365.00
09/16/2009,700,364.50,366.00,364.50,364.75
09/16/2009,800,364.75,369.00,364.75,368.50
09/16/2009,900,368.50,368.75,366.75,368.00
09/16/2009,1000,368.25,369.75,368.00,369.75
09/16/2009,1100,369.75,369.75,367.25,368.00
09/16/2009,1200,368.50,368.50,367.25,368.00
09/16/2009,1300,368.25,369.00,364.50,365.00
09/16/2009,1400,365.00,366.00,364.00,365.00
09/16/2009,1500,365.25,366.00,364.75,365.25
09/16/2009,1700,364.25,364.50,358.00,361.50
09/16/2009,1800,361.50,362.75,359.50,362.00
09/16/2009,1900,362.25,362.75,346.00,348.75
09/16/2009,2000,348.75,354.25,348.25,351.75
09/16/2009,2020,352.00,358.75,352.00,358.00
09/17/2009,300,352.75,355.00,352.00,355.00
09/17/2009,400,355.00,357.00,354.75,355.00
09/17/2009,500,355.75,357.50,355.75,356.50
09/17/2009,600,356.50,357.00,356.25,356.50
09/17/2009,700,356.25,357.00,356.25,356.75
09/17/2009,800,356.75,357.50,356.50,357.50
09/17/2009,900,357.50,358.00,356.75,358.00
09/17/2009,1000,357.75,360.75,357.50,360.25
09/17/2009,1100,360.25,360.75,359.50,359.75
09/17/2009,1200,359.75,363.00,359.75,362.25
09/17/2009,1300,362.50,363.50,362.00,362.50
09/17/2009,1400,362.75,363.00,354.50,354.50
09/17/2009,1500,354.50,354.50,352.75,353.50
09/17/2009,1700,353.00,353.00,347.75,350.50
09/17/2009,1800,350.50,353.75,346.50,349.00
09/17/2009,1900,348.75,349.25,344.75,346.00
09/17/2009,2000,346.00,349.50,346.00,348.75
09/17/2009,2020,348.75,351.75,348.25,350.00
09/18/2009,300,348.00,350.25,347.50,350.00
09/18/2009,400,350.00,350.50,348.25,349.50
09/18/2009,500,349.25,350.00,348.50,349.50
09/18/2009,600,349.25,350.25,348.75,350.00
09/18/2009,700,350.00,351.25,349.50,351.00
09/18/2009,800,351.00,351.00,350.00,350.75
09/18/2009,900,350.75,350.75,348.50,349.50
09/18/2009,1000,349.50,350.00,348.00,348.50
09/18/2009,1100,348.50,348.50,346.50,348.25
09/18/2009,1200,348.25,348.50,345.50,347.50
09/18/2009,1300,347.75,349.00,347.00,348.75
09/18/2009,1400,348.75,350.00,348.00,348.00
09/18/2009,1500,348.25,348.75,347.00,347.75
09/18/2009,1700,346.25,349.50,344.75,347.00
09/18/2009,1800,346.75,348.00,345.25,346.25
09/18/2009,1900,346.25,347.00,345.25,346.75
09/18/2009,2000,346.75,347.50,342.50,343.25
09/18/2009,2020,343.25,343.75,338.75,339.25
09/21/2009,300,335.50,336.25,335.25,335.75
09/21/2009,400,335.75,337.00,335.00,337.00
09/21/2009,500,336.75,337.25,336.50,337.00
09/21/2009,600,336.75,337.00,336.25,336.50
09/21/2009,700,336.50,337.25,336.50,337.00
09/21/2009,800,337.25,338.75,336.50,338.25
09/21/2009,900,338.25,339.00,337.50,337.75
09/21/2009,1000,337.75,339.50,336.50,337.75
09/21/2009,1100,337.50,338.50,337.50,338.00
09/21/2009,1200,337.75,338.00,337.00,337.25
09/21/2009,1300,337.50,337.50,335.75,336.00
09/21/2009,1400,336.00,336.75,335.75,335.75
09/21/2009,1500,335.50,336.00,334.75,336.00
09/21/2009,1700,334.00,336.50,332.00,334.75
09/21/2009,1800,334.50,338.00,334.50,335.75
09/21/2009,1900,335.75,337.50,333.75,335.00
09/21/2009,2000,335.25,336.25,333.75,335.75
09/21/2009,2020,336.00,339.00,335.75,337.75
09/22/2009,300,339.25,339.50,338.75,339.00
09/22/2009,400,338.50,340.50,338.50,340.25
09/22/2009,500,340.00,340.50,339.50,340.00
09/22/2009,600,340.00,340.00,339.25,339.75
09/22/2009,700,340.00,341.00,339.50,341.00
09/22/2009,800,340.00,341.00,339.75,339.75
09/22/2009,900,339.75,340.00,338.00,338.75
09/22/2009,1000,338.50,340.50,337.50,340.50
09/22/2009,1100,340.50,341.00,340.00,340.75
09/22/2009,1200,340.50,341.00,340.50,340.50
09/22/2009,1300,340.50,341.50,340.00,341.50
09/22/2009,1400,341.25,342.25,341.25,341.25
09/22/2009,1500,341.75,341.75,341.00,341.50
09/22/2009,1700,341.75,343.75,338.50,339.50
09/22/2009,1800,339.50,343.00,338.75,342.00
09/22/2009,1900,342.00,345.50,341.25,344.00
09/22/2009,2000,344.00,346.50,342.50,345.75
09/22/2009,2020,345.75,348.25,345.25,347.50
09/23/2009,300,348.50,349.25,347.75,348.25
09/23/2009,400,348.25,348.25,346.50,346.75
09/23/2009,500,346.50,346.75,345.75,346.50
09/23/2009,600,346.50,347.75,346.25,347.00
09/23/2009,700,347.00,347.00,345.75,346.25
09/23/2009,800,346.00,347.00,345.50,345.50
09/23/2009,900,345.50,345.50,344.00,344.00
09/23/2009,1000,344.00,345.75,343.75,345.75
09/23/2009,1100,345.50,345.50,344.00,344.25
09/23/2009,1200,344.75,345.25,343.75,344.00
09/23/2009,1300,344.25,344.50,343.25,344.00
09/23/2009,1400,343.75,345.00,343.00,344.75
09/23/2009,1500,345.00,345.50,344.00,344.00
09/23/2009,1700,342.75,347.50,341.00,344.25
09/23/2009,1800,344.50,347.50,344.25,346.50
09/23/2009,1900,346.50,359.00,346.25,354.25
09/23/2009,2000,354.25,355.00,351.75,353.75
09/23/2009,2020,353.50,354.75,351.75,353.00
09/24/2009,300,348.75,349.00,348.00,348.50
09/24/2009,400,348.50,349.75,348.25,349.25
09/24/2009,500,349.00,349.00,348.25,348.50
09/24/2009,600,348.50,348.75,347.25,347.75
09/24/2009,700,347.75,347.75,345.75,346.00
09/24/2009,800,346.00,346.50,345.50,345.50
09/24/2009,900,346.00,347.50,345.50,346.75
09/24/2009,1000,347.25,347.75,346.75,347.75
09/24/2009,1100,347.25,347.75,345.50,346.25
09/24/2009,1200,346.50,348.25,346.50,347.00
09/24/2009,1300,347.00,348.00,346.50,347.50
09/24/2009,1400,347.50,348.25,347.00,347.75
09/24/2009,1500,348.00,348.25,347.50,347.75
09/24/2009,1700,345.25,352.00,344.50,351.50
09/24/2009,1800,351.50,357.50,351.00,356.00
09/24/2009,1900,356.25,360.00,355.25,355.75
09/24/2009,2000,355.75,358.50,354.00,356.50
09/24/2009,2020,356.50,358.75,355.25,358.25
09/25/2009,300,356.25,357.00,355.50,356.25
09/25/2009,400,356.25,357.00,355.50,356.25
09/25/2009,500,356.00,357.00,356.00,357.00
09/25/2009,600,357.00,357.00,354.75,355.75
09/25/2009,700,355.75,356.75,355.00,356.25
09/25/2009,800,356.50,356.75,356.00,356.75
09/25/2009,900,356.75,357.00,356.25,356.25
09/25/2009,1000,356.50,358.50,355.50,358.50
09/25/2009,1100,358.50,360.00,358.50,359.25
09/25/2009,1200,359.00,359.50,357.50,358.25
09/25/2009,1300,358.25,359.25,358.25,358.50
09/25/2009,1400,358.25,358.75,357.50,358.25
09/25/2009,1500,358.25,358.50,357.75,357.75
09/25/2009,1700,358.25,362.75,356.25,362.00
09/25/2009,1800,361.75,361.75,356.75,357.00
09/25/2009,1900,357.25,358.00,352.25,356.00
09/25/2009,2000,356.00,356.00,350.75,355.25
09/25/2009,2020,355.50,357.00,353.50,355.75
09/28/2009,300,359.25,361.00,359.00,359.50
09/28/2009,400,359.50,359.50,353.25,354.75
09/28/2009,500,354.50,355.75,353.25,355.75
09/28/2009,600,355.75,356.00,354.50,355.00
09/28/2009,700,355.75,355.75,355.25,355.50
09/28/2009,800,355.75,356.25,354.75,354.75
09/28/2009,900,354.50,355.00,353.75,354.00
09/28/2009,1000,354.50,355.00,352.25,352.25
09/28/2009,1100,352.25,354.00,352.25,352.50
09/28/2009,1200,352.50,352.75,351.75,351.75
09/28/2009,1300,351.75,352.00,351.00,351.25
09/28/2009,1400,351.25,355.50,351.25,355.00
09/28/2009,1500,354.75,355.00,354.75,355.00
09/28/2009,1700,356.25,359.25,354.25,357.75
09/28/2009,1800,357.75,360.50,357.00,360.50
09/28/2009,1900,360.50,361.50,359.00,359.75
09/28/2009,2000,359.50,361.25,359.25,360.75
09/28/2009,2020,361.00,361.25,359.25,361.00
09/29/2009,300,363.75,365.50,363.25,363.50
09/29/2009,400,363.50,363.50,360.75,361.25
09/29/2009,500,361.50,362.50,361.50,361.50
09/29/2009,600,361.50,363.00,361.50,362.75
09/29/2009,700,362.75,362.75,361.75,362.50
09/29/2009,800,362.25,362.50,361.75,361.75
09/29/2009,900,361.50,362.00,360.75,362.00
09/29/2009,1000,362.00,363.00,361.00,362.00
09/29/2009,1100,362.25,363.00,362.25,363.00
09/29/2009,1200,363.00,363.00,362.25,362.25
09/29/2009,1300,362.25,362.75,362.25,362.75
09/29/2009,1400,362.75,364.75,362.50,364.25
09/29/2009,1500,364.25,365.00,363.25,364.25
09/29/2009,1700,365.00,369.00,364.00,365.00
09/29/2009,1800,365.00,365.50,361.00,362.75
09/29/2009,1900,362.50,365.00,358.50,364.75
09/29/2009,2000,364.75,364.75,360.25,361.50
09/29/2009,2020,361.50,364.25,358.25,364.00
09/30/2009,300,360.25,360.75,360.00,360.00
09/30/2009,400,360.50,361.50,360.25,361.25
09/30/2009,500,361.25,361.50,360.25,361.25
09/30/2009,600,361.25,361.50,361.00,361.50
09/30/2009,700,361.00,361.25,360.50,360.75
09/30/2009,800,360.75,360.75,359.75,360.00
09/30/2009,900,360.50,361.00,360.00,361.00
09/30/2009,1000,361.00,361.50,360.00,361.00
09/30/2009,1100,360.75,361.25,360.75,361.00
09/30/2009,1200,361.00,362.00,360.75,362.00
09/30/2009,1300,361.75,362.00,359.50,359.50
09/30/2009,1400,359.50,361.50,359.25,359.50
09/30/2009,1500,360.00,361.00,360.00,360.25
09/30/2009,1700,360.25,364.75,357.50,360.50
09/30/2009,1800,360.75,364.25,360.00,364.00
09/30/2009,1900,364.25,365.75,362.25,363.00
09/30/2009,2000,363.00,365.50,361.50,365.00
09/30/2009,2020,364.75,366.25,363.50,365.00
10/01/2009,300,361.50,361.75,361.00,361.50
10/01/2009,400,361.50,362.50,361.00,361.25
10/01/2009,500,361.25,364.00,361.25,362.50
10/01/2009,600,363.00,363.75,362.25,363.75
10/01/2009,700,364.00,364.00,363.00,363.25
10/01/2009,800,363.25,364.50,363.25,364.50
10/01/2009,900,363.50,363.50,362.75,363.50
10/01/2009,1000,363.50,364.75,363.00,364.50
10/01/2009,1100,364.75,365.00,364.00,364.25
10/01/2009,1200,364.25,365.00,364.00,364.75
10/01/2009,1300,364.50,365.00,364.50,364.75
10/01/2009,1400,365.00,365.00,364.00,364.75
10/01/2009,1500,364.75,365.50,364.50,365.00
10/01/2009,1700,362.75,368.00,361.75,362.25
10/01/2009,1800,362.25,362.75,360.75,361.75
10/01/2009,1900,361.75,362.50,359.50,362.00
10/01/2009,2000,362.00,362.25,359.50,361.25
10/01/2009,2020,361.25,363.50,361.00,361.50
10/02/2009,300,361.00,361.75,360.75,361.75
10/02/2009,400,361.50,362.50,361.00,361.50
10/02/2009,500,361.75,362.00,361.25,361.50
10/02/2009,600,361.50,362.00,361.25,361.75
10/02/2009,700,361.50,361.50,361.00,361.50
10/02/2009,800,361.25,361.25,361.00,361.00
10/02/2009,900,360.75,361.50,360.50,361.25
10/02/2009,1000,361.25,361.75,360.00,360.50
10/02/2009,1100,360.50,362.00,360.00,361.50
10/02/2009,1200,361.50,361.75,359.50,359.75
10/02/2009,1300,359.75,359.75,358.25,358.75
10/02/2009,1400,359.00,359.25,358.50,358.75
10/02/2009,1500,358.75,359.75,358.75,359.50
10/02/2009,1700,360.00,362.50,359.25,359.50
10/02/2009,1800,359.50,360.75,358.50,359.75
10/02/2009,1900,359.75,360.00,353.75,355.25
10/02/2009,2000,355.25,356.50,355.00,355.75
10/02/2009,2020,355.75,356.50,354.25,355.75
10/05/2009,300,352.00,352.50,350.25,350.75
10/05/2009,400,350.75,353.00,350.50,352.00
10/05/2009,500,352.00,353.25,352.00,352.75
10/05/2009,600,353.00,353.25,352.25,353.00
10/05/2009,700,353.00,353.00,352.25,352.75
10/05/2009,800,353.00,353.50,352.50,353.25
10/05/2009,900,353.50,354.25,353.25,353.75
10/05/2009,1000,354.25,354.75,353.75,354.25
10/05/2009,1100,354.25,355.25,353.75,354.75
10/05/2009,1200,354.75,355.50,354.00,354.75
10/05/2009,1300,354.75,355.00,353.75,354.25
10/05/2009,1400,354.50,354.75,353.75,353.75
10/05/2009,1500,354.00,354.50,353.50,354.00
10/05/2009,1700,352.50,361.25,352.25,360.25
10/05/2009,1800,360.50,366.00,360.50,365.25
10/05/2009,1900,365.25,368.75,363.25,368.75
10/05/2009,2000,368.75,372.00,367.25,369.00
10/05/2009,2020,368.75,369.25,363.25,363.75
10/06/2009,300,366.00,368.25,365.50,367.50
10/06/2009,400,367.50,368.25,366.50,367.75
10/06/2009,500,367.50,367.50,366.25,366.50
10/06/2009,600,366.50,367.00,366.50,366.75
10/06/2009,700,366.75,368.00,366.75,368.00
10/06/2009,800,367.50,368.00,367.25,367.50
10/06/2009,900,367.50,367.75,367.25,367.50
10/06/2009,1000,367.75,368.50,367.75,368.50
10/06/2009,1100,368.00,368.50,367.25,368.50
10/06/2009,1200,368.50,369.50,368.00,369.25
10/06/2009,1300,369.25,370.00,369.00,369.75
10/06/2009,1400,370.00,372.00,369.75,371.75
10/06/2009,1500,371.75,374.00,371.50,373.00
10/06/2009,1700,376.75,389.50,375.25,386.75
10/06/2009,1800,386.75,392.00,379.50,380.50
10/06/2009,1900,380.25,382.50,378.50,381.50
10/06/2009,2000,381.50,383.00,378.50,379.50
10/06/2009,2020,379.75,381.00,378.00,381.00
10/07/2009,300,382.00,382.00,378.50,379.25
10/07/2009,400,379.00,379.50,378.50,379.00
10/07/2009,500,378.75,380.25,378.50,379.75
10/07/2009,600,380.00,380.00,379.00,379.25
10/07/2009,700,379.25,380.00,379.25,380.00
10/07/2009,800,379.75,381.00,379.50,380.50
10/07/2009,900,380.50,381.25,380.25,380.50
10/07/2009,1000,380.25,381.75,380.25,381.00
10/07/2009,1100,381.00,382.50,381.00,382.50
10/07/2009,1200,382.25,383.50,382.25,383.25
10/07/2009,1300,383.25,383.75,382.75,382.75
10/07/2009,1400,382.50,383.25,382.00,382.50
10/07/2009,1500,382.50,383.00,382.25,382.75
10/07/2009,1700,385.75,386.00,378.50,380.50
10/07/2009,1800,380.75,381.75,377.25,378.25
10/07/2009,1900,378.25,380.75,376.00,380.00
10/07/2009,2000,379.75,380.75,378.50,380.50
10/07/2009,2020,380.75,382.00,379.50,381.50
10/08/2009,300,381.25,382.50,381.00,382.25
10/08/2009,400,382.25,383.50,381.75,382.50
10/08/2009,500,382.50,384.25,382.00,384.25
10/08/2009,600,383.75,384.50,383.50,384.25
10/08/2009,700,384.25,385.00,384.00,384.25
10/08/2009,800,384.25,384.75,384.00,384.25
10/08/2009,900,384.25,385.00,383.75,385.00
10/08/2009,1000,385.00,386.50,384.75,386.25
10/08/2009,1100,386.25,387.00,386.25,386.75
10/08/2009,1200,387.00,387.25,386.75,386.75
10/08/2009,1300,386.75,387.25,385.50,385.75
10/08/2009,1400,386.00,387.50,385.50,385.50
10/08/2009,1500,385.50,387.00,385.50,386.25
10/08/2009,1700,384.25,390.00,383.00,389.50
10/08/2009,1800,389.50,391.00,387.25,389.75
10/08/2009,1900,389.75,391.75,389.00,391.50
10/08/2009,2000,391.75,392.00,388.25,389.25
10/08/2009,2020,389.50,390.25,384.75,385.00
10/09/2009,300,384.50,384.75,382.75,383.75
10/09/2009,400,383.75,384.00,383.00,384.00
10/09/2009,500,384.00,384.50,383.25,384.25
10/09/2009,600,384.50,384.50,383.25,383.25
10/09/2009,700,383.25,384.00,383.25,384.00
10/09/2009,800,384.00,384.75,384.00,384.75
10/09/2009,900,384.75,385.00,384.25,384.75
10/09/2009,1000,384.75,385.50,384.50,385.00
10/09/2009,1100,385.00,385.25,384.00,385.00
10/09/2009,1200,385.00,385.50,384.75,385.50
10/09/2009,1300,385.50,386.00,385.50,386.00
10/09/2009,1400,386.00,387.00,385.75,386.75
10/09/2009,1500,387.00,387.75,386.75,387.00
10/09/2009,1700,387.25,391.50,382.75,390.50
10/09/2009,1800,390.50,395.00,384.75,386.75
10/09/2009,1900,386.75,387.00,380.75,385.25
10/09/2009,2000,385.25,387.00,383.25,385.00
10/09/2009,2020,384.75,385.50,383.50,384.75
10/12/2009,300,391.00,391.75,389.25,389.25
10/12/2009,400,389.25,389.25,387.50,388.75
10/12/2009,500,388.50,390.50,388.00,389.75
10/12/2009,600,389.75,391.00,389.50,390.50
10/12/2009,700,390.50,391.00,390.00,390.00
10/12/2009,800,390.25,391.00,390.00,390.00
10/12/2009,900,390.25,391.00,390.25,390.50
10/12/2009,1000,390.75,391.75,390.50,391.00
10/12/2009,1100,391.25,392.00,391.00,392.00
10/12/2009,1200,391.50,394.50,391.25,394.00
10/12/2009,1300,394.25,394.50,391.25,393.50
10/12/2009,1400,393.25,394.50,392.00,394.50
10/12/2009,1500,394.25,394.50,393.75,393.75
10/12/2009,1700,394.75,395.75,393.00,394.25
10/12/2009,1800,394.50,396.50,394.00,394.50
10/12/2009,1900,394.50,396.50,394.25,396.00
10/12/2009,2000,396.00,405.50,396.00,401.50
10/12/2009,2020,401.75,404.50,401.00,403.00
10/13/2009,300,399.75,400.25,399.00,399.50
10/13/2009,400,399.25,401.25,397.25,398.75
10/13/2009,500,398.75,400.25,396.25,397.75
10/13/2009,600,398.00,399.00,397.00,398.00
10/13/2009,700,398.25,399.50,398.00,399.00
10/13/2009,800,399.50,399.75,398.25,398.50
10/13/2009,900,398.75,399.25,398.75,398.75
10/13/2009,1000,399.25,399.75,399.00,399.50
10/13/2009,1100,399.50,402.00,399.25,401.25
10/13/2009,1200,401.25,402.25,401.00,402.00
10/13/2009,1300,402.25,403.50,401.75,403.50
10/13/2009,1400,403.50,405.50,402.25,405.00
10/13/2009,1500,405.00,405.00,402.00,402.25
10/13/2009,1700,401.75,401.75,396.75,401.50
10/13/2009,1800,401.25,401.50,397.00,400.25
10/13/2009,1900,400.25,402.00,400.00,401.00
10/13/2009,2000,401.00,408.75,400.25,405.25
10/13/2009,2020,405.50,406.00,402.50,403.25
10/14/2009,300,401.25,403.00,400.75,402.25
10/14/2009,400,402.00,403.75,401.75,403.25
10/14/2009,500,403.50,405.00,402.25,405.00
10/14/2009,600,405.00,405.25,404.50,405.25
10/14/2009,700,405.25,405.50,404.50,404.50
10/14/2009,800,404.50,405.00,404.25,404.25
10/14/2009,900,404.25,405.25,404.25,405.00
10/14/2009,1000,405.00,405.75,404.75,405.25
10/14/2009,1100,405.50,406.75,405.50,406.75
10/14/2009,1200,406.75,407.75,406.50,407.00
10/14/2009,1300,406.75,407.00,405.25,406.75
10/14/2009,1400,406.50,408.00,406.50,407.25
10/14/2009,1500,407.25,407.25,406.25,407.00
10/14/2009,1700,407.00,410.75,405.50,410.25
10/14/2009,1800,410.25,410.75,406.25,408.25
10/14/2009,1900,408.25,409.50,406.50,406.75
10/14/2009,2000,407.00,407.50,399.50,400.25
10/14/2009,2020,400.50,405.50,400.25,404.00
10/15/2009,300,403.50,403.75,402.00,402.75
10/15/2009,400,402.50,404.75,402.50,404.25
10/15/2009,500,404.50,404.75,404.00,404.25
10/15/2009,600,404.25,404.50,403.25,403.50
10/15/2009,700,403.75,404.75,403.25,404.25
10/15/2009,800,404.00,405.00,404.00,404.00
10/15/2009,900,404.50,404.50,403.50,403.50
10/15/2009,1000,403.75,404.25,403.00,404.00
10/15/2009,1100,403.75,404.00,402.50,403.00
10/15/2009,1200,403.00,403.00,399.50,399.50
10/15/2009,1300,399.50,399.75,396.50,398.00
10/15/2009,1400,397.75,398.25,394.25,395.75
10/15/2009,1500,396.00,396.25,394.50,395.50
10/15/2009,1700,400.25,400.25,392.00,393.50
10/15/2009,1800,393.50,397.50,393.50,396.25
10/15/2009,1900,396.50,400.75,394.25,395.00
10/15/2009,2000,395.00,396.50,390.50,392.50
10/15/2009,2020,392.50,396.00,392.25,394.75
10/16/2009,300,394.25,394.50,393.75,394.25
10/16/2009,400,394.25,396.75,394.25,396.75
10/16/2009,500,396.75,399.00,396.75,398.75
10/16/2009,600,398.50,399.00,397.25,397.75
10/16/2009,700,397.50,398.00,397.00,397.00
10/16/2009,800,397.00,397.50,397.00,397.50
10/16/2009,900,397.25,398.00,397.00,397.00
10/16/2009,1000,397.00,399.75,397.00,399.00
10/16/2009,1100,399.00,399.50,398.75,398.75
10/16/2009,1200,398.75,399.00,397.50,397.75
10/16/2009,1300,398.00,398.50,396.75,396.75
10/16/2009,1400,396.75,397.00,394.75,395.75
10/16/2009,1500,395.75,396.50,394.75,395.50
10/16/2009,1700,394.25,396.00,391.00,395.75
10/16/2009,1800,395.75,397.00,392.00,392.75
10/16/2009,1900,392.75,393.50,391.00,392.25
10/16/2009,2000,392.50,396.00,392.00,393.50
10/16/2009,2020,393.75,394.75,392.75,393.50
10/19/2009,300,394.75,394.75,391.25,391.75
10/19/2009,400,391.50,393.75,391.25,393.00
10/19/2009,500,393.25,394.75,392.75,394.00
10/19/2009,600,394.75,395.50,394.00,395.25
10/19/2009,700,395.25,395.75,394.75,395.50
10/19/2009,800,395.00,396.00,394.50,395.50
10/19/2009,900,395.50,396.00,395.00,395.00
10/19/2009,1000,395.00,397.00,395.00,396.50
10/19/2009,1100,396.75,396.75,396.00,396.25
10/19/2009,1200,396.00,396.75,395.50,396.50
10/19/2009,1300,396.75,398.75,396.00,398.50
10/19/2009,1400,398.25,399.00,397.75,398.75
10/19/2009,1500,398.75,398.75,397.25,397.50
10/19/2009,1700,398.25,406.00,397.50,404.75
10/19/2009,1800,404.75,406.25,402.50,404.75
10/19/2009,1900,405.00,407.75,404.50,407.00
10/19/2009,2000,407.25,409.75,405.75,409.25
10/19/2009,2020,409.25,409.75,406.75,407.50
10/20/2009,300,410.75,411.50,410.50,411.00
10/20/2009,400,411.00,411.50,410.50,410.50
10/20/2009,500,411.00,411.50,409.75,411.00
10/20/2009,600,411.00,411.25,409.00,409.00
10/20/2009,700,409.25,409.50,408.50,408.50
10/20/2009,800,408.50,409.25,408.00,408.00
10/20/2009,900,408.00,409.50,408.00,409.50
10/20/2009,1000,409.50,410.25,408.50,408.75
10/20/2009,1100,408.75,409.00,407.75,408.25
10/20/2009,1200,408.00,408.50,407.25,407.50
10/20/2009,1300,407.75,408.75,407.25,408.25
10/20/2009,1400,408.50,408.50,406.50,407.00
10/20/2009,1500,406.75,408.00,406.75,407.00
10/20/2009,1700,405.25,409.75,404.00,406.25
10/20/2009,1800,406.25,406.75,401.25,404.50
10/20/2009,1900,404.50,408.25,402.75,408.25
10/20/2009,2000,408.25,409.75,405.50,407.25
10/20/2009,2020,407.00,407.25,405.25,406.50
10/21/2009,300,407.00,407.50,406.00,406.00
10/21/2009,400,406.00,407.75,405.75,406.25
10/21/2009,500,406.25,407.00,405.75,407.00
10/21/2009,600,407.25,407.25,406.75,407.00
10/21/2009,700,407.00,407.25,406.75,407.00
10/21/2009,800,407.00,407.25,406.75,407.25
10/21/2009,900,407.25,407.75,406.75,407.25
10/21/2009,1000,407.00,408.00,407.00,407.75
10/21/2009,1100,407.50,408.00,407.00,407.75
10/21/2009,1200,407.50,407.50,405.25,405.75
10/21/2009,1300,405.50,405.50,404.75,405.00
10/21/2009,1400,405.00,405.25,403.50,404.00
10/21/2009,1500,403.75,404.75,403.25,404.50
10/21/2009,1700,408.00,418.25,408.00,416.50
10/21/2009,1800,416.75,420.50,415.00,419.00
10/21/2009,1900,419.00,421.50,418.50,419.50
10/21/2009,2000,419.75,425.75,418.50,425.25
10/21/2009,2020,425.25,425.50,417.25,418.75
10/22/2009,300,417.00,417.25,416.50,417.00
10/22/2009,400,416.75,417.50,416.75,417.50
10/22/2009,500,417.50,418.00,416.75,416.75
10/22/2009,600,416.75,417.50,416.00,417.00
10/22/2009,700,417.00,417.75,416.50,417.75
10/22/2009,800,417.75,417.75,417.25,417.25
10/22/2009,900,417.50,417.75,416.75,416.75
10/22/2009,1000,416.50,417.75,416.50,416.50
10/22/2009,1100,416.50,416.75,416.00,416.50
10/22/2009,1200,416.50,416.50,415.25,416.25
10/22/2009,1300,416.00,417.00,416.00,417.00
10/22/2009,1400,417.00,419.50,417.00,419.00
10/22/2009,1500,419.25,419.25,418.25,418.75
10/22/2009,1700,418.00,422.50,417.00,421.50
10/22/2009,1800,421.50,423.50,418.50,422.25
10/22/2009,1900,422.25,423.50,418.25,421.50
10/22/2009,2000,421.50,425.25,420.00,424.25
10/22/2009,2020,424.25,427.00,422.50,426.75
10/23/2009,300,428.50,429.00,427.75,428.50
10/23/2009,400,428.75,429.00,428.25,428.75
10/23/2009,500,429.00,430.50,428.75,430.25
10/23/2009,600,430.25,431.00,430.00,430.75
10/23/2009,700,430.50,431.25,430.00,431.00
10/23/2009,800,431.00,431.25,430.00,430.25
10/23/2009,900,430.25,430.50,429.50,430.25
10/23/2009,1000,430.00,430.50,429.00,430.00
10/23/2009,1100,430.00,431.00,429.25,430.75
10/23/2009,1200,430.75,431.25,430.00,430.50
10/23/2009,1300,430.50,432.00,430.50,431.75
10/23/2009,1400,431.50,432.75,431.00,432.50
10/23/2009,1500,432.25,433.50,432.25,433.00
10/23/2009,1700,432.00,435.50,429.00,434.75
10/23/2009,1800,434.75,435.50,428.00,428.25
10/23/2009,1900,428.25,430.75,424.25,425.25
10/23/2009,2000,425.25,426.00,422.50,423.25
10/23/2009,2020,423.25,423.25,419.00,419.50
10/26/2009,300,419.00,420.50,418.50,420.50
10/26/2009,400,420.50,422.00,420.25,422.00
10/26/2009,500,422.00,423.50,421.75,423.25
10/26/2009,600,423.25,424.00,423.00,423.75
10/26/2009,700,423.50,423.75,423.00,423.25
10/26/2009,800,423.75,423.75,422.50,423.75
10/26/2009,900,423.75,424.50,423.25,424.50
10/26/2009,1000,424.00,424.75,423.25,424.25
10/26/2009,1100,424.25,424.25,422.75,422.75
10/26/2009,1200,423.00,423.00,421.50,421.50
10/26/2009,1300,421.50,422.50,421.25,422.00
10/26/2009,1400,422.00,422.00,420.00,420.25
10/26/2009,1500,420.00,421.75,420.00,421.50
10/26/2009,1700,421.75,422.00,412.75,413.75
10/26/2009,1800,413.50,413.75,402.25,403.25
10/26/2009,1900,403.00,406.50,401.50,405.00
10/26/2009,2000,405.00,405.75,402.25,402.75
10/26/2009,2020,402.75,403.00,398.50,400.00
10/27/2009,300,400.75,402.25,400.25,401.75
10/27/2009,400,401.50,402.00,401.00,401.00
10/27/2009,500,400.75,401.50,400.25,400.75
10/27/2009,600,401.00,401.75,400.25,401.75
10/27/2009,700,401.50,402.00,400.75,401.75
10/27/2009,800,401.75,402.00,401.25,401.50
10/27/2009,900,401.50,401.75,401.25,401.75
10/27/2009,1000,401.75,402.75,401.25,402.00
10/27/2009,1100,402.00,402.00,400.25,400.50
10/27/2009,1200,400.50,400.75,400.00,400.50
10/27/2009,1300,400.50,401.00,400.25,400.50
10/27/2009,1400,400.50,400.75,399.75,400.25
10/27/2009,1500,400.00,400.00,397.00,399.00
10/27/2009,1700,396.00,397.75,393.00,397.25
10/27/2009,1800,397.00,401.00,394.00,398.50
10/27/2009,1900,398.75,399.25,395.00,395.25
10/27/2009,2000,395.50,396.50,391.25,394.00
10/27/2009,2020,394.00,394.00,391.75,392.75
10/28/2009,300,395.00,396.00,394.00,394.50
10/28/2009,400,394.50,396.50,394.50,396.00
10/28/2009,500,395.75,396.75,395.50,396.00
10/28/2009,600,396.00,397.00,394.75,394.75
10/28/2009,700,394.75,395.00,392.75,392.75
10/28/2009,800,392.75,394.00,392.50,392.50
10/28/2009,900,392.50,393.25,392.00,392.50
10/28/2009,1000,392.50,394.75,392.50,393.00
10/28/2009,1100,393.75,396.50,392.00,392.25
10/28/2009,1200,392.50,392.50,386.50,387.50
10/28/2009,1300,387.75,388.50,386.50,388.00
10/28/2009,1400,388.00,388.25,385.75,386.75
10/28/2009,1500,386.75,387.25,386.00,387.00
10/28/2009,1700,388.50,392.00,387.00,391.25
10/28/2009,1800,391.50,394.00,390.25,390.50
10/28/2009,1900,390.50,391.00,387.75,388.75
10/28/2009,2000,389.00,391.75,388.00,390.50
10/28/2009,2020,390.50,391.50,389.75,391.25
10/29/2009,300,390.50,390.50,389.25,390.25
10/29/2009,400,390.50,392.00,390.25,391.00
10/29/2009,500,391.25,391.25,389.50,389.75
10/29/2009,600,390.00,390.25,389.00,389.50
10/29/2009,700,389.75,391.00,389.50,390.50
10/29/2009,800,390.75,391.00,390.25,391.00
10/29/2009,900,390.75,391.25,389.75,390.00
10/29/2009,1000,390.50,391.25,390.25,391.25
10/29/2009,1100,391.25,392.75,390.00,392.75
10/29/2009,1200,392.75,393.25,391.50,393.00
10/29/2009,1300,393.25,394.00,392.75,394.00
10/29/2009,1400,394.00,394.75,393.50,394.25
10/29/2009,1500,394.00,394.50,393.50,393.50
10/29/2009,1700,395.50,400.50,394.25,399.75
10/29/2009,1800,400.00,401.00,398.00,399.25
10/29/2009,1900,399.25,403.75,398.75,400.75
10/29/2009,2000,401.00,403.75,399.50,400.75
10/29/2009,2020,400.75,403.00,400.25,402.75
10/30/2009,300,404.00,404.00,402.75,403.00
10/30/2009,400,403.00,403.00,401.00,401.50
10/30/2009,500,401.50,401.50,400.25,401.00
10/30/2009,600,400.75,401.50,400.00,400.75
10/30/2009,700,401.00,401.25,399.25,399.75
10/30/2009,800,399.75,400.75,399.00,400.00
10/30/2009,900,399.75,400.50,399.25,399.50
10/30/2009,1000,399.25,400.00,399.00,400.00
10/30/2009,1100,400.00,401.00,399.50,401.00
10/30/2009,1200,401.00,401.75,401.00,401.25
10/30/2009,1300,401.00,401.25,400.50,401.25
10/30/2009,1400,401.25,401.25,397.00,398.50
10/30/2009,1500,398.50,398.50,396.75,396.75
10/30/2009,1700,395.50,396.00,392.75,395.50
10/30/2009,1800,395.25,395.75,387.75,390.50
10/30/2009,1900,390.50,392.00,388.25,389.25
10/30/2009,2000,389.25,392.00,388.25,391.00
10/30/2009,2020,391.25,391.50,385.00,389.25
11/02/2009,300,383.50,385.00,383.00,384.75
11/02/2009,400,384.75,386.00,384.00,385.25
11/02/2009,500,385.25,388.00,384.50,385.50
11/02/2009,600,385.50,386.50,385.00,385.00
11/02/2009,700,385.00,386.75,385.00,386.75
11/02/2009,800,386.75,386.75,385.00,385.75
11/02/2009,900,385.75,386.25,385.25,386.25
11/02/2009,1000,386.25,388.00,385.75,387.75
11/02/2009,1100,388.00,389.00,387.75,389.00
11/02/2009,1200,389.00,389.50,387.00,388.00
11/02/2009,1300,388.00,390.25,387.75,389.75
11/02/2009,1400,389.50,389.50,386.50,387.00
11/02/2009,1500,387.00,389.75,386.75,389.00
11/02/2009,1700,391.50,394.00,389.25,389.75
11/02/2009,1800,389.50,393.75,388.25,393.00
11/02/2009,1900,393.00,395.00,389.00,389.25
11/02/2009,2000,389.25,392.50,389.00,392.00
11/02/2009,2020,392.00,405.75,392.00,402.75
11/03/2009,300,402.00,403.00,401.25,402.00
11/03/2009,400,402.25,402.75,401.75,402.00
11/03/2009,500,401.75,402.00,401.75,401.75
11/03/2009,600,402.00,402.25,401.25,401.25
11/03/2009,700,401.75,401.75,401.00,401.25
11/03/2009,800,401.25,402.25,401.00,401.50
11/03/2009,900,401.75,402.00,400.25,400.75
11/03/2009,1000,400.50,401.50,400.00,400.25
11/03/2009,1100,400.25,400.75,399.00,399.00
11/03/2009,1200,399.00,401.25,398.25,400.00
11/03/2009,1300,399.75,399.75,398.00,398.75
11/03/2009,1400,399.00,399.75,398.75,399.50
11/03/2009,1500,399.50,400.50,399.25,399.75
11/03/2009,1700,397.50,411.00,397.25,407.50
11/03/2009,1800,407.75,411.25,407.00,411.00
11/03/2009,1900,410.75,417.75,409.25,414.00
11/03/2009,2000,414.00,416.25,412.75,415.00
11/03/2009,2020,414.75,418.50,411.00,411.50
11/04/2009,300,411.50,411.50,410.00,410.25
11/04/2009,400,410.25,410.50,409.25,409.50
11/04/2009,500,409.75,411.75,409.75,411.25
11/04/2009,600,411.50,412.00,411.25,411.75
11/04/2009,700,411.75,412.50,411.75,412.00
11/04/2009,800,412.25,412.50,411.75,412.50
11/04/2009,900,412.50,412.50,410.75,411.50
11/04/2009,1000,411.75,415.00,411.25,414.50
11/04/2009,1100,414.25,415.75,414.00,415.75
11/04/2009,1200,415.75,417.00,415.25,416.00
11/04/2009,1300,416.00,416.25,415.50,416.00
11/04/2009,1400,416.00,418.00,415.50,416.25
11/04/2009,1500,416.25,417.00,416.00,416.75
11/04/2009,1700,416.75,420.75,409.25,413.25
11/04/2009,1800,413.25,415.00,408.25,411.75
11/04/2009,1900,411.75,415.00,410.50,410.75
11/04/2009,2000,411.00,411.00,405.00,407.25
11/04/2009,2020,407.50,408.50,405.50,407.50
11/05/2009,300,405.50,406.00,405.00,406.00
11/05/2009,400,405.75,408.00,405.75,407.50
11/05/2009,500,407.50,408.00,407.00,407.25
11/05/2009,600,407.25,407.25,406.00,407.25
11/05/2009,700,407.25,407.75,406.50,407.75
11/05/2009,800,407.75,408.00,406.25,406.75
11/05/2009,900,407.00,407.50,406.75,407.50
11/05/2009,1000,406.75,407.75,406.50,407.00
11/05/2009,1100,407.25,409.50,406.75,407.75
11/05/2009,1200,407.50,407.50,405.75,405.75
11/05/2009,1300,405.50,405.50,404.00,404.75
11/05/2009,1400,405.00,407.25,404.25,406.75
11/05/2009,1500,406.75,407.00,406.00,406.00
11/05/2009,1700,404.75,408.25,401.25,404.50
11/05/2009,1800,404.25,406.25,402.00,403.25
11/05/2009,1900,403.25,404.50,400.00,401.25
11/05/2009,2000,401.25,404.25,401.00,401.25
11/05/2009,2020,401.50,402.00,398.00,398.50
11/06/2009,300,397.25,400.50,396.75,400.00
11/06/2009,400,400.00,400.50,399.00,399.50
11/06/2009,500,399.75,400.00,399.50,400.00
11/06/2009,600,399.75,400.00,397.50,398.25
11/06/2009,700,398.75,400.00,397.75,398.00
11/06/2009,800,398.00,399.00,397.50,397.75
11/06/2009,900,398.25,399.75,398.25,399.75
11/06/2009,1000,399.25,400.00,398.75,400.00
11/06/2009,1100,400.00,400.50,397.75,398.00
11/06/2009,1200,397.75,399.00,397.75,398.50
11/06/2009,1300,398.25,400.75,398.00,400.50
11/06/2009,1400,400.50,400.75,397.75,397.75
11/06/2009,1500,397.75,398.25,397.25,397.50
11/06/2009,1700,394.50,395.00,390.25,392.00
11/06/2009,1800,392.25,392.75,391.00,391.75
11/06/2009,1900,391.75,392.00,390.75,391.75
11/06/2009,2000,391.75,392.00,388.75,388.75
11/06/2009,2020,388.75,390.50,388.00,388.50
11/09/2009,300,389.75,391.75,388.50,390.25
11/09/2009,400,390.00,390.75,389.75,390.50
11/09/2009,500,390.50,391.25,390.25,391.00
11/09/2009,600,391.00,394.75,391.00,393.25
11/09/2009,700,393.25,393.25,392.25,393.25
11/09/2009,800,393.25,393.25,392.50,392.50
11/09/2009,900,393.25,393.75,393.00,393.75
11/09/2009,1000,393.75,393.75,393.25,393.50
11/09/2009,1100,393.50,393.75,393.00,393.75
11/09/2009,1200,393.75,395.75,393.75,395.50
11/09/2009,1300,395.25,396.00,393.25,393.25
11/09/2009,1400,393.25,394.75,392.75,393.50
11/09/2009,1500,393.50,394.00,393.00,394.00
11/09/2009,1700,394.00,396.75,391.00,393.00
11/09/2009,1800,393.25,399.00,393.00,398.00
11/09/2009,1900,398.00,404.75,398.00,403.75
11/09/2009,2000,403.75,408.25,402.00,408.00
11/09/2009,2020,408.00,410.25,405.25,405.50
11/10/2009,300,406.00,406.50,404.00,404.25
11/10/2009,400,404.25,404.75,403.75,403.75
11/10/2009,500,403.75,404.50,403.00,403.25
11/10/2009,600,403.25,403.75,402.50,403.50
11/10/2009,700,403.50,404.00,402.25,402.50
11/10/2009,800,402.25,403.25,401.50,402.25
11/10/2009,900,402.50,403.25,402.25,402.50
11/10/2009,1000,402.75,404.75,401.25,404.25
11/10/2009,1100,404.50,406.25,404.50,405.75
11/10/2009,1200,405.75,407.50,405.75,407.25
11/10/2009,1300,407.25,407.75,406.50,407.00
11/10/2009,1400,407.00,408.00,404.50,406.00
11/10/2009,1500,406.00,407.00,404.75,405.00
11/10/2009,1700,404.00,413.00,403.25,405.25
11/10/2009,1800,405.50,407.00,402.50,404.25
11/10/2009,1900,404.25,407.75,402.25,406.75
11/10/2009,2000,406.75,418.75,406.50,418.75
11/10/2009,2020,419.00,419.00,414.75,415.75
11/11/2009,300,415.25,415.75,414.75,415.25
11/11/2009,400,415.25,416.50,415.25,416.25
11/11/2009,500,416.25,416.50,414.50,414.75
11/11/2009,600,414.75,415.50,413.50,415.25
11/11/2009,700,415.25,415.75,414.75,415.50
11/11/2009,800,415.00,415.50,414.75,415.50
11/11/2009,900,415.50,416.25,415.50,416.25
11/11/2009,1000,416.25,418.00,416.00,417.75
11/11/2009,1100,418.00,420.75,417.50,420.75
11/11/2009,1200,420.50,421.00,420.25,420.25
11/11/2009,1300,420.50,421.25,419.50,420.50
11/11/2009,1400,420.50,421.25,418.75,420.50
11/11/2009,1500,420.75,421.00,419.00,419.00
11/11/2009,1700,419.25,425.00,418.25,421.50
11/11/2009,1800,421.50,421.75,417.50,418.25
11/11/2009,1900,418.25,419.75,413.75,419.25
11/11/2009,2000,419.00,422.75,416.00,419.50
11/11/2009,2020,419.25,420.75,414.00,414.75
11/12/2009,300,414.50,415.75,414.25,415.25
11/12/2009,400,415.00,415.75,415.00,415.25
11/12/2009,500,415.25,415.50,414.50,415.00
11/12/2009,600,415.00,415.00,414.25,414.75
11/12/2009,700,414.25,414.75,414.00,414.75
11/12/2009,800,414.75,415.00,414.75,415.00
11/12/2009,900,414.75,415.25,414.50,414.75
11/12/2009,1000,414.50,415.50,414.50,415.25
11/12/2009,1100,415.25,415.50,409.00,409.50
11/12/2009,1200,409.75,412.75,409.50,412.75
11/12/2009,1300,412.75,414.00,411.50,411.50
11/12/2009,1400,411.50,412.00,404.50,409.00
11/12/2009,1500,409.00,410.00,408.00,408.00
11/12/2009,1700,407.25,414.00,406.25,411.00
11/12/2009,1800,411.00,420.25,409.25,415.50
11/12/2009,1900,415.50,420.25,413.25,414.00
11/12/2009,2000,414.00,414.25,408.50,412.50
11/12/2009,2020,412.25,413.75,409.75,412.50
11/13/2009,300,409.75,410.00,409.00,410.00
11/13/2009,400,410.00,411.00,410.00,410.50
11/13/2009,500,410.50,411.00,410.25,411.00
11/13/2009,600,411.00,411.00,410.25,410.75
11/13/2009,700,410.75,411.25,409.75,411.25
11/13/2009,800,411.00,411.75,410.75,411.00
11/13/2009,900,411.00,412.00,410.00,411.75
11/13/2009,1000,411.75,413.50,410.50,413.50
11/13/2009,1100,413.50,415.75,413.00,415.00
11/13/2009,1200,415.00,416.00,414.50,416.00
11/13/2009,1300,416.00,416.75,414.00,415.50
11/13/2009,1400,416.00,416.00,413.75,414.50
11/13/2009,1500,414.25,414.50,412.00,412.00
11/13/2009,1700,411.50,415.00,407.75,415.00
11/13/2009,1800,415.00,416.25,410.00,412.00
11/13/2009,1900,412.00,414.00,410.25,411.50
11/13/2009,2000,411.25,412.00,407.50,410.25
11/13/2009,2020,410.25,414.00,410.25,411.75
11/16/2009,300,413.50,416.25,413.00,415.75
11/16/2009,400,415.75,416.50,415.50,416.00
11/16/2009,500,416.00,419.00,416.00,418.75
11/16/2009,600,419.00,419.00,418.00,418.75
11/16/2009,700,418.75,419.00,418.25,419.00
11/16/2009,800,418.25,418.75,418.00,418.50
11/16/2009,900,418.50,419.50,418.00,418.50
11/16/2009,1000,418.50,419.75,418.50,419.25
11/16/2009,1100,419.25,419.75,418.50,419.50
11/16/2009,1200,419.25,419.75,418.00,418.75
11/16/2009,1300,418.25,419.00,416.75,418.00
11/16/2009,1400,418.00,419.25,418.00,418.75
11/16/2009,1500,418.75,419.25,418.25,418.75
11/16/2009,1700,420.50,424.50,420.00,423.50
11/16/2009,1800,423.50,423.75,419.75,420.75
11/16/2009,1900,420.75,421.75,417.75,421.50
11/16/2009,2000,421.50,423.50,420.75,423.00
11/16/2009,2020,423.00,424.50,422.75,423.75
11/17/2009,300,423.00,423.00,422.25,422.25
11/17/2009,400,422.25,422.50,421.50,422.25
11/17/2009,500,422.25,422.25,421.50,422.25
11/17/2009,600,422.00,422.75,421.75,422.75
11/17/2009,700,422.50,423.00,421.50,421.50
11/17/2009,800,421.50,422.50,421.25,422.50
11/17/2009,900,422.00,422.00,421.50,422.00
11/17/2009,1000,422.00,423.00,421.75,422.50
11/17/2009,1100,422.25,423.25,421.75,422.50
11/17/2009,1200,422.50,422.50,420.50,421.25
11/17/2009,1300,421.25,422.25,420.50,421.00
11/17/2009,1400,420.75,421.25,419.00,419.00
11/17/2009,1500,419.25,420.00,419.00,419.50
11/17/2009,1700,419.25,423.50,418.75,421.25
11/17/2009,1800,421.25,424.25,420.50,423.00
11/17/2009,1900,422.75,426.25,421.50,422.00
11/17/2009,2000,421.75,423.50,420.50,423.00
11/17/2009,2020,423.00,425.50,422.75,423.75
11/18/2009,300,423.75,424.00,423.25,423.25
11/18/2009,400,423.25,423.75,423.25,423.50
11/18/2009,500,423.25,423.75,423.25,423.50
11/18/2009,600,423.25,423.50,423.25,423.50
11/18/2009,700,423.25,424.00,423.25,423.75
11/18/2009,800,423.50,424.00,423.50,423.75
11/18/2009,900,424.00,424.00,423.50,424.00
11/18/2009,1000,423.25,426.00,423.25,426.00
11/18/2009,1100,425.50,426.75,425.50,426.25
11/18/2009,1200,426.50,426.75,426.25,426.25
11/18/2009,1300,426.25,426.75,425.25,426.50
11/18/2009,1400,426.75,427.00,426.25,426.50
11/18/2009,1500,426.50,427.25,426.25,427.00
11/18/2009,1700,427.00,431.50,426.50,430.25
11/18/2009,1800,430.00,430.50,427.50,427.75
11/18/2009,1900,428.00,428.25,420.25,421.25
11/18/2009,2000,421.25,424.00,420.25,422.50
11/18/2009,2020,422.50,422.75,419.50,421.00
11/19/2009,300,419.75,420.00,419.25,419.75
11/19/2009,400,419.75,420.50,419.50,420.00
11/19/2009,500,420.25,420.25,419.75,419.75
11/19/2009,600,419.75,420.75,419.25,420.50
11/19/2009,700,420.25,421.25,420.00,421.00
11/19/2009,800,421.00,421.25,421.00,421.00
11/19/2009,900,421.00,421.50,420.50,420.50
11/19/2009,1000,420.50,420.50,419.25,419.25
11/19/2009,1100,419.50,419.50,418.50,418.50
11/19/2009,1200,419.00,419.25,418.00,418.25
11/19/2009,1300,418.25,418.25,413.50,413.50
11/19/2009,1400,413.75,414.50,412.00,414.25
11/19/2009,1500,414.25,414.75,413.50,414.50
11/19/2009,1700,413.25,415.50,412.25,413.00
11/19/2009,1800,413.00,421.25,413.00,420.00
11/19/2009,1900,420.25,422.50,417.50,418.25
11/19/2009,2000,418.50,418.50,416.50,417.75
11/19/2009,2020,417.75,419.75,416.50,417.50
11/20/2009,300,418.25,418.75,417.50,418.25
11/20/2009,400,418.25,418.25,417.75,418.00
11/20/2009,500,418.25,418.75,418.25,418.50
11/20/2009,600,418.75,421.00,418.50,420.75
11/20/2009,700,420.50,420.75,419.50,419.50
11/20/2009,800,419.50,420.25,418.00,418.50
11/20/2009,900,418.75,418.75,418.00,418.75
11/20/2009,1000,418.25,419.00,417.25,418.50
11/20/2009,1100,417.75,418.25,417.00,417.25
11/20/2009,1200,417.50,418.00,415.50,415.75
11/20/2009,1300,415.75,415.75,414.25,414.25
11/20/2009,1400,414.25,415.00,412.50,413.25
11/20/2009,1500,413.50,414.00,413.00,413.50
11/20/2009,1700,413.50,416.00,412.25,413.00
11/20/2009,1800,413.00,417.00,412.50,415.50
11/20/2009,1900,415.50,416.50,414.00,414.75
11/20/2009,2000,414.75,415.75,412.50,412.75
11/20/2009,2020,412.75,414.25,412.50,413.00
11/23/2009,300,413.75,414.25,413.25,414.25
11/23/2009,400,414.25,416.75,414.00,416.00
11/23/2009,500,416.00,416.50,415.25,416.00
11/23/2009,600,416.00,416.75,415.50,416.25
11/23/2009,700,416.00,416.50,416.00,416.50
11/23/2009,800,416.75,416.75,415.00,416.00
11/23/2009,900,416.50,417.75,416.00,417.25
11/23/2009,1000,416.75,420.00,416.75,419.50
11/23/2009,1100,419.50,420.00,418.25,418.75
11/23/2009,1200,419.00,419.75,419.00,419.50
11/23/2009,1300,419.25,420.00,418.75,419.50
11/23/2009,1400,419.75,420.50,418.75,419.00
11/23/2009,1500,419.50,419.75,417.75,419.25
11/23/2009,1700,420.75,425.00,418.50,421.25
11/23/2009,1800,421.00,422.00,416.25,416.50
11/23/2009,1900,416.75,418.25,416.25,417.00
11/23/2009,2000,417.25,417.50,408.00,408.25
11/23/2009,2020,408.25,411.50,407.00,407.75
11/24/2009,300,406.50,408.25,406.50,407.75
11/24/2009,400,407.50,409.25,407.50,409.25
11/24/2009,500,409.00,409.25,407.75,407.75
11/24/2009,600,407.75,408.50,407.00,407.50
11/24/2009,700,407.50,408.50,406.75,408.25
11/24/2009,800,407.25,408.25,406.25,406.75
11/24/2009,900,406.25,407.00,406.00,406.75
11/24/2009,1000,406.50,407.00,405.50,405.75
11/24/2009,1100,405.75,406.00,405.00,406.00
11/24/2009,1200,406.00,408.25,406.00,407.75
11/24/2009,1300,407.75,408.00,407.00,407.50
11/24/2009,1400,407.75,408.75,407.25,408.00
11/24/2009,1500,408.00,408.50,407.50,407.50
11/24/2009,1700,405.00,405.00,396.50,400.50
11/24/2009,1800,400.50,404.25,397.50,404.00
11/24/2009,1900,404.25,404.75,400.50,402.00
11/24/2009,2000,402.00,404.00,399.25,399.50
11/24/2009,2020,399.50,402.75,398.00,399.00
11/25/2009,300,401.00,403.00,400.00,402.25
11/25/2009,400,402.00,402.75,401.50,402.75
11/25/2009,500,402.25,402.25,401.00,402.00
11/25/2009,600,402.25,402.75,401.25,402.25
11/25/2009,700,402.00,403.00,402.00,402.75
11/25/2009,800,402.50,403.00,402.25,402.75
11/25/2009,900,402.25,403.00,401.50,403.00
11/25/2009,1000,403.00,403.50,402.75,403.00
11/25/2009,1100,403.00,404.00,403.00,404.00
11/25/2009,1200,404.00,404.25,403.50,403.50
11/25/2009,1300,403.25,405.75,402.75,405.50
11/25/2009,1400,405.50,406.00,405.25,405.50
11/25/2009,1500,405.50,406.00,405.50,405.75
11/25/2009,1700,404.00,405.75,403.00,404.75
11/25/2009,1800,404.75,413.75,404.75,411.50
11/25/2009,1900,411.25,415.75,411.25,412.50
11/25/2009,2000,412.25,414.00,411.00,412.50
11/25/2009,2020,412.50,414.25,412.25,413.75
11/27/2009,300,407.75,408.75,407.00,408.75
11/27/2009,400,408.75,409.00,406.25,407.50
11/27/2009,500,407.25,408.00,407.00,407.00
11/27/2009,600,406.50,406.75,406.25,406.25
11/27/2009,700,406.50,406.75,405.75,406.00
11/27/2009,800,406.25,406.25,404.25,404.75
11/27/2009,900,404.25,405.00,401.00,402.75
11/27/2009,1000,401.25,403.00,401.00,401.00
11/27/2009,1100,401.00,407.25,401.00,407.25
11/27/2009,1200,406.75,407.50,405.75,405.75
11/27/2009,1300,405.75,407.00,405.50,406.50
11/27/2009,1400,406.00,406.75,402.00,403.00
11/27/2009,1500,402.75,405.50,402.50,404.00
11/27/2009,1700,405.50,412.25,404.00,409.75
11/27/2009,1800,409.75,419.00,409.75,417.50
11/27/2009,1900,417.75,420.50,417.50,419.50
11/30/2009,300,419.25,421.50,419.00,420.00
11/30/2009,400,420.00,420.25,419.00,419.00
11/30/2009,500,419.50,420.75,419.25,420.50
11/30/2009,600,420.50,421.25,420.25,420.75
11/30/2009,700,420.50,421.25,419.25,420.75
11/30/2009,800,420.75,420.75,419.75,419.75
11/30/2009,900,420.25,421.50,419.75,421.50
11/30/2009,1000,421.50,421.50,418.25,419.00
11/30/2009,1100,419.25,420.25,419.25,419.50
11/30/2009,1200,419.50,419.75,418.25,419.00
11/30/2009,1300,419.00,419.25,417.75,418.25
11/30/2009,1400,418.00,418.75,417.50,418.50
11/30/2009,1500,418.75,419.50,417.50,418.50
11/30/2009,1700,418.25,422.50,413.00,417.25
11/30/2009,1800,417.00,419.75,413.75,417.50
11/30/2009,1900,417.25,419.75,416.25,417.75
11/30/2009,2000,417.75,426.00,417.75,425.50
11/30/2009,2020,425.75,426.00,421.25,422.00
12/01/2009,300,420.75,421.50,419.75,420.75
12/01/2009,400,420.75,421.25,419.75,420.00
12/01/2009,500,420.00,420.25,419.25,419.25
12/01/2009,600,419.75,420.25,419.25,419.50
12/01/2009,700,419.50,420.00,418.25,419.75
12/01/2009,800,419.75,420.50,419.50,419.75
12/01/2009,900,420.00,421.75,419.75,421.50
12/01/2009,1000,421.25,422.75,420.75,421.50
12/01/2009,1100,421.75,423.25,421.75,422.75
12/01/2009,1200,422.75,423.25,422.50,422.75
12/01/2009,1300,423.00,423.75,422.75,423.75
12/01/2009,1400,423.75,424.00,422.75,423.00
12/01/2009,1500,423.00,423.75,422.75,423.50
12/01/2009,1700,423.25,426.25,420.50,424.25
12/01/2009,1800,424.25,427.00,422.00,422.00
12/01/2009,1900,422.00,423.50,417.75,419.25
12/01/2009,2000,419.25,425.25,419.25,423.00
12/01/2009,2020,423.00,423.25,417.75,418.00
12/02/2009,300,416.75,417.00,416.25,417.00
12/02/2009,400,417.25,418.50,417.00,418.25
12/02/2009,500,418.25,419.25,418.00,419.00
12/02/2009,600,418.75,419.50,418.25,419.25
12/02/2009,700,419.25,419.50,418.75,419.50
12/02/2009,800,419.50,419.50,418.75,418.75
12/02/2009,900,418.75,418.75,417.75,418.00
12/02/2009,1000,418.50,418.50,417.75,418.00
12/02/2009,1100,418.25,418.50,417.75,418.50
12/02/2009,1200,418.50,418.50,416.75,417.50
12/02/2009,1300,417.50,418.25,416.75,418.25
12/02/2009,1400,418.50,419.25,418.25,418.75
12/02/2009,1500,418.75,419.25,418.25,418.75
12/02/2009,1700,417.75,419.00,414.75,415.00
12/02/2009,1800,415.00,415.50,412.25,413.75
12/02/2009,1900,413.75,415.75,413.00,415.50
12/02/2009,2000,415.25,415.75,411.25,411.50
12/02/2009,2020,411.75,412.50,410.25,412.25
12/03/2009,300,414.50,414.75,413.50,413.75
12/03/2009,400,413.75,414.00,413.25,413.75
12/03/2009,500,413.75,414.25,413.50,414.25
12/03/2009,600,414.25,414.50,413.25,413.50
12/03/2009,700,413.25,413.75,413.25,413.25
12/03/2009,800,413.25,413.50,412.75,413.00
12/03/2009,900,412.75,413.75,412.75,413.75
12/03/2009,1000,413.25,415.25,413.25,414.75
12/03/2009,1100,414.75,415.00,413.25,414.50
12/03/2009,1200,414.75,415.25,414.25,414.50
12/03/2009,1300,414.75,418.75,414.50,417.25
12/03/2009,1400,417.50,418.25,413.50,413.75
12/03/2009,1500,413.75,415.75,413.50,415.50
12/03/2009,1700,411.75,413.25,408.25,412.25
12/03/2009,1800,412.25,413.25,408.75,409.00
12/03/2009,1900,409.00,410.00,407.25,409.50
12/03/2009,2000,409.50,411.00,408.75,410.00
12/03/2009,2020,410.00,410.25,406.25,406.75
12/04/2009,300,404.25,405.75,404.25,405.75
12/04/2009,400,405.25,406.50,405.25,406.00
12/04/2009,500,406.25,406.25,405.00,405.50
12/04/2009,600,405.50,406.25,404.50,405.00
12/04/2009,700,405.00,405.50,404.75,405.50
12/04/2009,800,405.50,406.50,405.00,406.50
12/04/2009,900,406.25,407.75,406.25,407.50
12/04/2009,1000,407.50,408.75,407.25,407.75
12/04/2009,1100,407.50,408.00,406.75,407.50
12/04/2009,1200,407.25,407.50,406.50,406.50
12/04/2009,1300,406.75,407.25,406.25,406.50
12/04/2009,1400,406.25,407.50,406.00,406.50
12/04/2009,1500,406.50,407.00,406.00,406.00
12/04/2009,1700,405.75,405.75,398.00,398.25
12/04/2009,1800,398.00,399.25,394.00,396.00
12/04/2009,1900,396.00,398.00,395.50,396.50
12/04/2009,2000,396.50,399.00,395.75,396.00
12/04/2009,2020,396.00,396.25,393.75,394.25
12/07/2009,300,393.75,394.25,393.25,394.00
12/07/2009,400,394.25,395.75,394.00,395.50
12/07/2009,500,395.50,396.75,395.25,396.00
12/07/2009,600,396.00,397.75,396.00,396.50
12/07/2009,700,397.00,398.50,396.75,397.75
12/07/2009,800,397.75,398.75,397.25,398.75
12/07/2009,900,398.75,399.00,398.00,399.00
12/07/2009,1000,399.00,399.00,394.25,394.50
12/07/2009,1100,394.75,395.00,393.50,394.00
12/07/2009,1200,393.75,394.25,393.00,393.50
12/07/2009,1300,393.50,394.25,392.00,392.25
12/07/2009,1400,392.25,392.25,391.25,391.75
12/07/2009,1500,391.75,392.25,391.25,391.25
12/07/2009,1700,392.00,395.25,391.25,392.25
12/07/2009,1800,392.00,393.25,390.25,391.25
12/07/2009,1900,391.25,394.25,390.00,393.25
12/07/2009,2000,393.25,395.00,390.75,391.75
12/07/2009,2020,392.00,392.00,388.25,389.75
12/08/2009,300,393.75,394.25,392.25,392.75
12/08/2009,400,393.00,394.00,392.75,393.25
12/08/2009,500,393.00,393.50,392.75,392.75
12/08/2009,600,393.00,393.25,392.25,392.75
12/08/2009,700,392.25,393.50,392.25,393.50
12/08/2009,800,393.75,395.25,393.75,395.25
12/08/2009,900,394.50,395.00,393.75,394.00
12/08/2009,1000,393.75,394.25,392.50,394.25
12/08/2009,1100,393.75,395.50,393.75,395.25
12/08/2009,1200,395.25,396.25,395.00,395.75
12/08/2009,1300,396.00,396.25,393.50,394.00
12/08/2009,1400,394.00,394.00,391.75,391.75
12/08/2009,1500,391.75,392.25,391.75,391.75
12/08/2009,1700,391.00,391.50,388.25,389.50
12/08/2009,1800,389.50,392.00,388.75,389.50
12/08/2009,1900,389.50,391.25,389.25,390.50
12/08/2009,2000,390.75,392.25,390.00,390.25
12/08/2009,2020,390.00,392.25,388.75,392.25
12/09/2009,300,391.50,391.75,390.75,391.50
12/09/2009,400,391.50,393.25,391.25,392.75
12/09/2009,500,393.00,393.25,391.00,391.25
12/09/2009,600,391.25,391.75,390.75,391.25
12/09/2009,700,391.00,392.00,391.00,391.50
12/09/2009,800,391.50,391.75,391.00,391.50
12/09/2009,900,391.00,393.75,390.75,393.50
12/09/2009,1000,393.75,393.75,392.50,392.50
12/09/2009,1100,392.50,394.50,392.25,394.25
12/09/2009,1200,394.25,394.50,393.25,393.50
12/09/2009,1300,393.50,393.75,393.00,393.50
12/09/2009,1400,393.50,394.25,393.25,394.00
12/09/2009,1500,394.00,394.25,393.75,394.00
12/09/2009,1700,392.75,394.50,390.25,393.50
12/09/2009,1800,393.25,394.00,390.50,391.25
12/09/2009,1900,390.75,391.00,386.00,386.75
12/09/2009,2000,386.75,387.25,384.75,386.25
12/09/2009,2020,386.25,389.75,386.25,389.50
12/10/2009,300,389.75,390.75,389.75,390.00
12/10/2009,400,390.00,390.75,389.75,389.75
12/10/2009,500,389.75,390.00,388.75,389.00
12/10/2009,600,389.00,389.25,388.50,388.75
12/10/2009,700,388.50,388.75,387.75,388.00
12/10/2009,800,388.50,388.75,387.75,388.25
12/10/2009,900,388.75,389.75,388.75,389.75
12/10/2009,1000,389.75,390.75,389.25,390.50
12/10/2009,1100,390.50,390.50,389.25,389.25
12/10/2009,1200,389.25,389.75,388.00,389.00
12/10/2009,1300,389.00,389.00,388.25,388.75
12/10/2009,1400,388.75,388.75,388.00,388.75
12/10/2009,1500,388.75,389.00,388.25,388.25
12/10/2009,1700,387.50,400.00,386.50,399.75
12/10/2009,1800,399.75,401.75,396.25,398.50
12/10/2009,1900,398.75,400.00,396.00,396.75
12/10/2009,2000,396.50,397.25,393.00,394.25
12/10/2009,2020,394.25,399.00,393.50,398.50
12/11/2009,300,401.25,402.00,400.75,402.00
12/11/2009,400,402.00,402.00,399.75,400.75
12/11/2009,500,400.75,401.00,399.00,399.50
12/11/2009,600,399.25,400.00,399.00,399.00
12/11/2009,700,399.50,400.00,399.00,399.25
12/11/2009,800,399.25,399.75,399.00,399.00
12/11/2009,900,399.25,399.75,399.25,399.50
12/11/2009,1000,399.75,399.75,398.75,399.25
12/11/2009,1100,399.25,402.00,399.00,402.00
12/11/2009,1200,401.75,402.50,399.75,401.00
12/11/2009,1300,401.00,403.50,401.00,403.00
12/11/2009,1400,403.00,404.25,401.50,402.75
12/11/2009,1500,402.75,403.00,401.75,402.50
12/11/2009,1700,399.75,400.25,396.00,397.25
12/11/2009,1800,397.25,400.25,396.50,400.00
12/11/2009,1900,400.00,410.25,399.75,408.25
12/11/2009,2000,408.50,408.75,406.00,408.50
12/11/2009,2020,408.25,412.00,408.25,410.50
12/14/2009,300,409.50,409.75,406.25,406.75
12/14/2009,400,406.75,407.50,405.25,406.25
12/14/2009,500,406.50,406.50,405.25,406.50
12/14/2009,600,406.50,409.25,406.25,408.50
12/14/2009,700,408.75,409.25,408.50,408.50
12/14/2009,800,409.25,409.75,407.75,407.75
12/14/2009,900,408.00,409.00,408.00,408.50
12/14/2009,1000,408.25,408.25,406.75,407.25
12/14/2009,1100,407.25,408.00,407.00,407.75
12/14/2009,1200,408.00,409.00,408.00,408.75
12/14/2009,1300,408.75,409.25,406.75,407.00
12/14/2009,1400,407.25,407.50,406.50,407.00
12/14/2009,1500,407.25,407.75,407.00,407.50
12/14/2009,1700,407.75,414.00,407.00,413.00
12/14/2009,1800,413.00,415.75,410.25,410.75
12/14/2009,1900,410.50,413.25,410.50,412.50
12/14/2009,2000,412.50,415.75,410.25,415.50
12/14/2009,2020,415.50,415.75,413.50,415.00
12/15/2009,300,413.75,414.25,413.25,413.25
12/15/2009,400,413.25,414.00,411.00,412.00
12/15/2009,500,412.25,412.75,411.00,412.25
12/15/2009,600,412.50,413.75,412.50,413.25
12/15/2009,700,413.50,413.50,412.75,413.50
12/15/2009,800,413.50,413.50,413.00,413.00
12/15/2009,900,413.50,413.75,413.50,413.50
12/15/2009,1000,413.50,413.50,411.75,412.50
12/15/2009,1100,412.25,413.50,412.25,413.00
12/15/2009,1200,413.00,413.25,411.75,413.00
12/15/2009,1300,413.25,413.50,412.75,412.75
12/15/2009,1400,413.25,413.25,410.75,410.75
12/15/2009,1500,410.75,411.75,410.75,410.75
12/15/2009,1700,412.25,414.25,410.75,412.25
12/15/2009,1800,412.25,415.75,411.50,412.50
12/15/2009,1900,412.50,414.25,412.25,413.00
12/15/2009,2000,412.50,415.50,412.50,415.50
12/15/2009,2020,415.25,415.50,412.25,412.25
12/16/2009,300,411.50,412.00,411.00,411.25
12/16/2009,400,411.50,411.75,411.25,411.50
12/16/2009,500,411.50,411.75,410.25,410.50
12/16/2009,600,410.50,411.25,410.00,410.75
12/16/2009,700,410.50,411.25,410.25,411.25
12/16/2009,800,411.25,411.75,411.00,411.50
12/16/2009,900,411.25,411.75,411.25,411.50
12/16/2009,1000,411.50,412.25,411.50,411.75
12/16/2009,1100,411.75,413.50,411.50,413.50
12/16/2009,1200,413.50,414.00,413.50,413.75
12/16/2009,1300,414.00,415.25,413.75,414.75
12/16/2009,1400,415.00,415.25,414.25,415.25
12/16/2009,1500,415.25,415.75,414.75,415.25
12/16/2009,1700,416.75,419.50,409.00,412.75
12/16/2009,1800,412.75,414.50,410.50,412.75
12/16/2009,1900,412.50,413.00,409.50,410.25
12/16/2009,2000,410.25,414.25,410.25,411.00
12/16/2009,2020,411.00,416.75,411.00,416.00
12/17/2009,300,415.25,415.50,414.25,414.75
12/17/2009,400,415.00,415.25,414.00,414.25
12/17/2009,500,414.25,414.25,412.50,413.50
12/17/2009,600,413.00,413.75,412.75,413.25
12/17/2009,700,413.00,413.75,412.75,413.00
12/17/2009,800,413.00,413.50,412.75,412.75
12/17/2009,900,412.75,413.00,412.75,412.75
12/17/2009,1000,412.50,414.25,412.50,414.25
12/17/2009,1100,414.25,414.25,413.50,414.25
12/17/2009,1200,414.00,414.25,412.00,412.00
12/17/2009,1300,412.00,412.25,411.00,411.75
12/17/2009,1400,411.75,412.50,411.00,411.50
12/17/2009,1500,411.50,411.75,411.00,411.00
12/17/2009,1700,410.00,410.75,406.75,407.75
12/17/2009,1800,407.75,409.75,405.25,405.25
12/17/2009,1900,405.50,407.25,404.75,406.75
12/17/2009,2000,406.75,408.50,399.00,400.50
12/17/2009,2020,400.50,403.00,399.75,401.25
12/18/2009,300,403.50,404.00,403.00,403.75
12/18/2009,400,403.50,404.25,403.50,404.25
12/18/2009,500,404.00,404.25,403.50,404.25
12/18/2009,600,403.75,404.50,403.75,404.25
12/18/2009,700,404.25,404.50,403.75,403.75
12/18/2009,800,403.75,404.25,403.50,404.00
12/18/2009,900,403.75,404.00,403.50,403.50
12/18/2009,1000,403.50,406.25,403.25,406.00
12/18/2009,1100,406.00,406.25,405.75,406.00
12/18/2009,1200,406.25,406.25,405.75,406.00
12/18/2009,1300,405.75,407.00,405.75,406.50
12/18/2009,1400,406.50,407.00,405.50,405.75
12/18/2009,1500,406.00,406.25,405.50,405.75
12/18/2009,1700,404.75,405.75,397.75,399.00
12/18/2009,1800,399.25,402.25,396.75,400.00
12/18/2009,1900,400.00,403.50,399.50,402.00
12/18/2009,2000,402.25,405.25,401.75,403.00
12/18/2009,2020,403.25,404.25,402.50,403.75
12/21/2009,300,402.25,403.75,402.25,403.50
12/21/2009,400,403.50,403.75,402.75,403.25
12/21/2009,500,403.25,403.50,402.75,402.75
12/21/2009,600,402.75,402.75,401.50,402.25
12/21/2009,700,402.25,402.75,401.75,402.75
12/21/2009,800,402.75,402.75,402.25,402.25
12/21/2009,900,402.75,403.25,402.25,403.25
12/21/2009,1000,402.75,403.50,402.75,403.50
12/21/2009,1100,403.25,404.00,403.25,403.50
12/21/2009,1200,403.50,404.25,403.25,404.25
12/21/2009,1300,404.50,404.50,404.25,404.25
12/21/2009,1400,404.25,404.50,403.50,404.25
12/21/2009,1500,403.75,404.50,403.50,403.75
12/21/2009,1700,403.75,412.50,402.00,411.00
12/21/2009,1800,410.75,412.00,406.75,407.50
12/21/2009,1900,407.50,408.75,406.00,406.50
12/21/2009,2000,406.50,407.25,404.00,405.00
12/21/2009,2020,404.75,406.25,404.00,405.25
12/22/2009,300,405.50,405.75,405.00,405.75
12/22/2009,400,405.50,405.75,405.50,405.75
12/22/2009,500,405.75,406.00,405.25,405.50
12/22/2009,600,405.50,407.00,405.50,406.50
12/22/2009,700,406.25,406.50,406.00,406.50
12/22/2009,800,406.00,406.50,405.75,405.75
12/22/2009,900,405.75,406.00,405.25,405.25
12/22/2009,1000,405.25,405.75,405.25,405.75
12/22/2009,1100,405.25,406.00,405.25,406.00
12/22/2009,1200,405.75,406.25,405.50,405.50
12/22/2009,1300,405.75,406.50,405.75,406.00
12/22/2009,1400,406.50,407.25,406.00,406.25
12/22/2009,1500,406.00,406.75,405.50,405.50
12/22/2009,1700,405.50,407.75,401.25,401.50
12/22/2009,1800,401.50,403.75,399.25,403.25
12/22/2009,1900,403.50,405.50,402.50,404.50
12/22/2009,2000,404.50,404.75,401.50,404.25
12/22/2009,2020,404.25,405.25,403.50,403.75
12/23/2009,300,404.25,405.25,403.50,405.00
12/23/2009,400,405.00,405.25,404.25,404.25
12/23/2009,500,404.25,404.25,403.50,403.75
12/23/2009,600,403.75,403.75,403.00,403.00
12/23/2009,700,403.50,403.50,403.25,403.50
12/23/2009,800,403.25,403.75,403.25,403.75
12/23/2009,900,403.75,404.75,403.50,404.50
12/23/2009,1000,404.25,404.50,404.25,404.50
12/23/2009,1100,404.50,405.50,404.50,405.25
12/23/2009,1200,405.00,405.25,404.75,405.25
12/23/2009,1300,405.00,405.50,405.00,405.50
12/23/2009,1400,405.25,406.00,405.00,406.00
12/23/2009,1500,406.00,406.00,405.50,405.75
12/23/2009,1700,406.75,411.00,406.00,407.00
12/23/2009,1800,407.25,409.50,406.25,408.25
12/23/2009,1900,408.00,409.25,407.25,408.75
12/23/2009,2000,408.50,409.75,408.00,409.25
12/23/2009,2020,409.00,410.50,409.00,409.75
12/24/2009,300,410.00,410.50,409.75,410.25
12/24/2009,400,410.25,410.75,410.00,410.50
12/24/2009,500,410.50,410.75,409.75,410.50
12/24/2009,600,410.50,411.25,410.25,411.00
12/24/2009,700,411.25,412.00,411.00,412.00
12/24/2009,800,412.00,412.00,411.25,411.75
12/24/2009,900,412.00,412.75,411.75,412.50
12/24/2009,1000,412.50,413.75,412.50,413.50
12/24/2009,1100,413.00,414.00,412.75,413.50
12/24/2009,1200,413.75,414.50,413.75,414.25
12/24/2009,1300,414.50,414.50,412.75,413.50
12/24/2009,1400,413.25,414.00,412.00,412.00
12/24/2009,1500,411.75,412.25,411.25,411.25
12/24/2009,1700,413.75,414.00,411.25,411.50
12/24/2009,1800,411.50,412.75,410.75,412.25
12/24/2009,1900,412.25,414.75,412.00,414.00
12/28/2009,300,416.00,418.50,416.00,418.50
12/28/2009,400,418.50,419.00,418.50,419.00
12/28/2009,500,418.75,420.75,418.75,420.75
12/28/2009,600,420.50,420.50,419.50,419.75
12/28/2009,700,419.75,420.75,419.75,420.50
12/28/2009,800,420.50,420.75,420.25,420.75
12/28/2009,900,420.25,420.50,420.00,420.50
12/28/2009,1000,420.00,420.75,420.00,420.75
12/28/2009,1100,420.75,421.50,420.50,421.00
12/28/2009,1200,421.00,421.50,420.75,421.50
12/28/2009,1300,421.25,422.00,421.00,421.75
12/28/2009,1400,421.75,423.50,421.25,423.25
12/28/2009,1500,422.75,423.00,421.75,422.50
12/28/2009,1700,421.75,424.50,420.50,421.00
12/28/2009,1800,421.00,421.75,419.50,419.75
12/28/2009,1900,419.75,421.00,419.50,420.00
12/28/2009,2000,419.75,421.00,419.00,420.75
12/28/2009,2020,420.50,422.00,420.50,421.25
12/29/2009,300,420.25,420.75,420.00,420.00
12/29/2009,400,420.00,420.25,420.00,420.00
12/29/2009,500,420.00,420.50,420.00,420.25
12/29/2009,600,420.25,420.50,420.00,420.50
12/29/2009,700,420.75,420.75,420.00,420.75
12/29/2009,800,420.50,420.75,420.25,420.75
12/29/2009,900,420.75,421.00,420.25,420.75
12/29/2009,1000,420.75,421.00,420.25,421.00
12/29/2009,1100,420.75,421.25,420.50,421.25
12/29/2009,1200,421.25,421.25,420.25,420.75
12/29/2009,1300,420.75,421.50,420.50,421.25
12/29/2009,1400,421.00,421.75,421.00,421.50
12/29/2009,1500,421.50,422.00,421.25,421.75
12/29/2009,1700,421.50,422.50,419.00,420.25
12/29/2009,1800,420.25,422.00,419.25,420.75
12/29/2009,1900,421.00,423.75,420.50,420.75
12/29/2009,2000,421.00,422.50,420.50,421.75
12/29/2009,2020,421.50,423.75,421.00,422.75
12/30/2009,300,421.50,422.00,421.25,421.75
12/30/2009,400,421.50,421.75,421.00,421.25
12/30/2009,500,421.50,421.50,421.00,421.25
12/30/2009,600,421.25,421.50,421.25,421.25
12/30/2009,700,421.25,421.75,421.00,421.50
12/30/2009,800,421.25,421.75,421.00,421.50
12/30/2009,900,421.50,421.75,421.00,421.75
12/30/2009,1000,421.75,421.75,421.25,421.75
12/30/2009,1100,421.50,421.50,420.75,420.75
12/30/2009,1200,421.00,421.75,420.75,421.50
12/30/2009,1300,421.50,421.50,421.00,421.50
12/30/2009,1400,421.50,421.75,421.00,421.50
12/30/2009,1500,421.50,421.75,420.75,421.00
12/30/2009,1700,420.75,421.00,406.25,415.75
12/30/2009,1800,416.00,421.75,414.25,421.00
12/30/2009,1900,420.75,422.50,419.75,420.00
12/30/2009,2000,420.00,421.25,418.75,420.50
12/30/2009,2020,420.50,421.00,419.00,419.25
12/31/2009,300,418.75,419.25,418.75,418.75
12/31/2009,400,419.00,419.25,418.75,419.00
12/31/2009,500,419.00,419.25,419.00,419.25
12/31/2009,600,419.25,419.25,419.00,419.25
12/31/2009,700,419.25,419.50,419.00,419.00
12/31/2009,800,419.25,419.25,419.00,419.25
12/31/2009,900,419.25,420.00,419.25,420.00
12/31/2009,1000,420.00,420.75,419.75,420.75
12/31/2009,1100,420.75,421.50,420.75,421.50
12/31/2009,1200,421.50,421.50,420.25,421.25
12/31/2009,1300,421.25,421.75,421.25,421.75
12/31/2009,1400,421.75,424.00,421.50,423.50
12/31/2009,1500,423.25,423.25,422.25,422.25
12/31/2009,1700,421.50,423.25,419.25,421.00
12/31/2009,1800,421.00,421.75,420.25,421.50
12/31/2009,1900,421.50,423.25,421.00,421.75
12/31/2009,2000,421.75,422.25,421.25,421.75
12/31/2009,2020,421.75,422.50,419.50,419.75
01/04/2010,300,424.75,425.25,423.75,423.75
01/04/2010,400,424.00,424.50,423.75,424.25
01/04/2010,500,424.25,424.50,424.00,424.50
01/04/2010,600,424.50,424.75,424.25,424.50
01/04/2010,700,424.75,424.75,424.25,424.75
01/04/2010,800,424.75,424.75,424.50,424.50
01/04/2010,900,424.50,424.75,423.50,424.75
01/04/2010,1000,424.75,424.75,424.50,424.75
01/04/2010,1100,424.75,428.75,424.75,428.50
01/04/2010,1200,428.50,429.50,428.00,428.50
01/04/2010,1300,428.50,429.50,427.75,429.00
01/04/2010,1400,429.00,429.25,426.50,427.50
01/04/2010,1500,427.50,429.50,427.00,429.50
01/04/2010,1700,429.50,432.00,427.00,429.75
01/04/2010,1800,429.75,430.50,423.50,425.25
01/04/2010,1900,425.50,427.25,422.25,423.50
01/04/2010,2000,423.50,425.25,419.75,420.00
01/04/2010,2020,420.00,424.25,419.00,422.75
01/05/2010,300,423.50,424.25,423.00,423.00
01/05/2010,400,423.25,423.50,422.50,423.25
01/05/2010,500,423.25,424.00,423.25,423.50
01/05/2010,600,423.50,424.00,423.25,423.25
01/05/2010,700,423.25,423.75,422.75,423.50
01/05/2010,800,423.25,423.75,423.25,423.75
01/05/2010,900,423.75,424.00,423.50,424.00
01/05/2010,1000,424.25,425.00,423.75,425.00
01/05/2010,1100,425.00,425.25,425.00,425.00
01/05/2010,1200,425.25,425.75,425.00,425.00
01/05/2010,1300,425.00,425.50,424.00,424.75
01/05/2010,1400,424.75,424.75,422.50,422.75
01/05/2010,1500,423.00,423.75,422.50,423.00
01/05/2010,1700,424.25,425.25,421.00,422.50
01/05/2010,1800,422.75,423.75,421.75,422.25
01/05/2010,1900,422.00,424.00,422.00,423.75
01/05/2010,2000,423.75,424.00,421.50,423.25
01/05/2010,2020,423.25,424.75,422.50,424.25
01/06/2010,300,424.00,424.50,423.75,424.25
01/06/2010,400,424.00,425.75,424.00,425.50
01/06/2010,500,425.50,425.75,425.00,425.50
01/06/2010,600,425.75,426.75,425.75,426.50
01/06/2010,700,426.75,427.00,426.25,426.75
01/06/2010,800,426.75,427.00,426.00,426.25
01/06/2010,900,426.50,427.25,425.50,427.25
01/06/2010,1000,427.25,427.25,426.25,427.25
01/06/2010,1100,427.25,427.75,427.00,427.50
01/06/2010,1200,427.50,427.50,427.00,427.00
01/06/2010,1300,427.00,427.25,426.75,427.00
01/06/2010,1400,427.00,427.00,425.75,425.75
01/06/2010,1500,426.00,426.50,425.75,425.75
01/06/2010,1700,426.25,426.75,421.75,423.00
01/06/2010,1800,423.00,425.50,422.00,424.50
01/06/2010,1900,424.50,425.75,424.25,425.75
01/06/2010,2000,425.75,426.00,424.00,425.00
01/06/2010,2020,425.00,427.50,425.00,427.25
01/07/2010,300,427.50,428.00,427.25,427.75
01/07/2010,400,427.50,427.50,422.75,423.00
01/07/2010,500,423.25,423.75,422.25,423.75
01/07/2010,600,424.00,424.00,423.25,423.75
01/07/2010,700,423.75,424.00,422.25,422.50
01/07/2010,800,422.50,423.00,420.25,422.00
01/07/2010,900,422.25,423.75,422.25,423.50
01/07/2010,1000,423.75,423.75,421.25,421.25
01/07/2010,1100,421.25,423.25,421.25,422.25
01/07/2010,1200,422.25,423.50,422.25,423.00
01/07/2010,1300,423.00,424.25,423.00,423.25
01/07/2010,1400,423.25,424.00,422.75,423.25
01/07/2010,1500,423.25,423.75,422.75,423.75
01/07/2010,1700,422.75,428.50,421.75,427.75
01/07/2010,1800,427.75,429.75,423.75,424.50
01/07/2010,1900,424.25,425.00,421.00,424.25
01/07/2010,2000,424.50,426.75,423.00,424.25
01/07/2010,2020,424.25,425.00,422.25,423.50
01/08/2010,300,422.00,422.75,421.75,422.75
01/08/2010,400,422.50,422.75,420.75,421.25
01/08/2010,500,421.00,422.75,420.75,421.00
01/08/2010,600,421.00,422.25,421.00,422.00
01/08/2010,700,422.00,422.25,421.50,422.00
01/08/2010,800,422.00,422.75,421.75,422.25
01/08/2010,900,422.25,423.50,422.25,423.00
01/08/2010,1000,423.25,423.75,422.75,423.50
01/08/2010,1100,423.50,424.25,423.50,424.00
01/08/2010,1200,423.75,424.25,423.25,424.00
01/08/2010,1300,424.00,425.00,424.00,424.25
01/08/2010,1400,424.50,425.75,424.00,425.25
01/08/2010,1500,425.50,425.75,424.50,425.25
01/08/2010,1700,425.75,427.00,422.25,425.00
01/08/2010,1800,425.00,425.00,420.75,422.25
01/08/2010,1900,422.00,424.25,421.25,422.50
01/08/2010,2000,422.25,426.00,421.50,424.00
01/08/2010,2020,424.00,429.50,424.00,426.25
01/11/2010,300,428.75,429.50,428.75,429.50
01/11/2010,400,429.50,429.50,428.50,429.00
01/11/2010,500,429.00,429.75,429.00,429.50
01/11/2010,600,429.75,429.75,429.00,429.25
01/11/2010,700,429.00,429.75,429.00,429.50
01/11/2010,800,429.50,429.75,429.25,429.50
01/11/2010,900,429.50,429.75,429.25,429.25
01/11/2010,1000,429.50,429.75,429.25,429.50
01/11/2010,1100,429.75,430.50,429.50,430.00
01/11/2010,1200,430.25,430.50,430.00,430.50
01/11/2010,1300,430.50,430.75,430.25,430.75
01/11/2010,1400,430.75,430.75,430.50,430.50
01/11/2010,1500,430.75,430.75,430.00,430.25
01/11/2010,1700,428.75,429.25,425.25,426.75
01/11/2010,1800,427.00,427.25,424.00,424.75
01/11/2010,1900,424.50,426.75,424.25,425.75
01/11/2010,2000,425.50,427.50,424.75,427.25
01/11/2010,2020,427.25,428.25,423.75,423.75
01/12/2010,300,422.75,423.50,422.50,422.75
01/12/2010,400,422.75,422.75,421.25,421.75
01/12/2010,500,421.75,422.50,421.25,422.50
01/12/2010,600,422.25,423.00,421.75,422.50
01/12/2010,700,422.25,423.25,422.25,423.00
01/12/2010,800,423.00,423.25,422.50,422.75
01/12/2010,900,423.00,423.50,422.75,422.75
01/12/2010,1000,422.75,423.75,422.50,423.50
01/12/2010,1100,423.25,423.25,422.25,422.50
01/12/2010,1200,422.75,422.75,422.00,422.00
01/12/2010,1300,422.00,422.00,420.75,420.75
01/12/2010,1400,420.75,420.75,419.00,419.00
01/12/2010,1500,419.00,419.75,418.25,419.25
01/12/2010,1700,405.50,405.50,398.25,398.25
01/12/2010,1800,398.25,398.25,398.25,398.25
01/12/2010,1900,398.25,398.25,398.25,398.25
01/12/2010,2000,398.25,398.25,398.25,398.25
01/12/2010,2020,398.25,398.25,398.25,398.25
01/13/2010,300,386.00,386.75,384.75,386.25
01/13/2010,400,386.25,387.00,385.50,386.75
01/13/2010,500,387.00,387.00,386.25,386.75
01/13/2010,600,386.75,387.50,386.50,387.25
01/13/2010,700,387.25,387.50,386.75,387.25
01/13/2010,800,387.25,387.75,387.00,387.25
01/13/2010,900,387.50,387.50,383.75,383.75
01/13/2010,1000,383.75,384.00,379.50,379.50
01/13/2010,1100,379.50,382.75,379.00,381.25
01/13/2010,1200,381.25,381.50,379.00,379.75
01/13/2010,1300,379.75,380.25,378.75,379.50
01/13/2010,1400,379.50,380.75,378.50,379.00
01/13/2010,1500,379.25,381.75,378.75,381.00
01/13/2010,1700,380.75,383.25,373.75,382.50
01/13/2010,1800,382.25,385.75,380.25,385.00
01/13/2010,1900,385.00,388.25,384.50,385.75
01/13/2010,2000,386.00,386.50,382.75,385.00
01/13/2010,2020,385.25,390.25,385.00,388.75
01/14/2010,300,387.75,387.75,385.75,386.50
01/14/2010,400,386.50,387.00,386.00,386.25
01/14/2010,500,386.50,386.75,386.00,386.25
01/14/2010,600,386.25,386.75,386.25,386.25
01/14/2010,700,386.00,387.00,386.00,386.75
01/14/2010,800,387.00,387.25,385.00,386.00
01/14/2010,900,385.75,386.00,385.25,385.75
01/14/2010,1000,385.75,386.50,385.50,385.75
01/14/2010,1100,385.50,385.75,384.75,384.75
01/14/2010,1200,384.75,385.50,384.25,384.50
01/14/2010,1300,384.25,386.00,384.25,385.25
01/14/2010,1400,385.25,386.50,385.00,385.25
01/14/2010,1500,385.25,385.75,385.00,385.00
01/14/2010,1700,382.50,385.50,382.25,385.00
01/14/2010,1800,384.75,386.50,383.50,384.25
01/14/2010,1900,384.00,385.25,383.25,385.25
01/14/2010,2000,385.25,388.50,385.00,387.25
01/14/2010,2020,387.25,388.50,383.75,384.25
01/15/2010,300,383.50,383.75,383.00,383.00
01/15/2010,400,382.75,383.25,382.75,382.75
01/15/2010,500,383.00,383.75,382.50,383.50
01/15/2010,600,383.75,384.00,383.50,383.75
01/15/2010,700,383.75,384.00,383.25,384.00
01/15/2010,800,383.75,384.25,383.50,384.00
01/15/2010,900,383.75,385.50,383.75,384.50
01/15/2010,1000,384.50,384.75,383.25,383.25
01/15/2010,1100,383.50,383.75,382.25,383.50
01/15/2010,1200,383.50,383.50,382.75,382.75
01/15/2010,1300,383.00,384.50,382.25,384.50
01/15/2010,1400,384.25,385.00,383.25,385.00
01/15/2010,1500,385.00,385.25,384.25,384.50
01/15/2010,1700,382.50,383.25,378.75,379.75
01/15/2010,1800,379.75,380.75,375.75,376.00
01/15/2010,1900,376.00,378.00,375.25,377.00
01/15/2010,2000,377.00,378.50,375.25,377.00
01/15/2010,2020,377.00,378.25,375.25,377.25
01/19/2010,300,380.25,381.00,380.25,380.50
01/19/2010,400,380.50,380.50,379.25,379.50
01/19/2010,500,379.25,379.75,379.25,379.50
01/19/2010,600,379.50,379.75,379.25,379.25
01/19/2010,700,379.25,379.50,379.25,379.50
01/19/2010,800,379.25,380.25,379.25,380.25
01/19/2010,900,380.50,380.75,379.25,380.00
01/19/2010,1000,379.75,380.75,379.25,380.50
01/19/2010,1100,380.25,380.75,378.50,378.50
01/19/2010,1200,378.50,378.75,377.25,377.25
01/19/2010,1300,377.25,377.50,376.50,376.50
01/19/2010,1400,376.50,376.50,373.75,374.00
01/19/2010,1500,374.00,374.50,373.75,373.75
01/19/2010,1700,374.75,378.50,373.50,376.75
01/19/2010,1800,376.75,379.75,376.75,377.75
01/19/2010,1900,377.50,378.25,375.00,378.00
01/19/2010,2000,378.00,380.25,376.50,378.25
01/19/2010,2020,378.25,379.75,374.75,374.75
01/20/2010,300,376.25,376.25,373.75,373.75
01/20/2010,400,373.75,374.25,373.00,373.75
01/20/2010,500,373.75,374.75,373.00,374.25
01/20/2010,600,374.00,374.25,373.25,373.25
01/20/2010,700,373.25,373.75,373.25,373.25
01/20/2010,800,373.25,374.00,373.25,373.25
01/20/2010,900,373.75,374.25,373.25,374.00
01/20/2010,1000,374.25,374.50,373.25,374.50
01/20/2010,1100,374.50,375.50,374.25,374.75
01/20/2010,1200,374.75,375.25,374.00,374.25
01/20/2010,1300,374.25,374.25,372.75,373.00
01/20/2010,1400,373.00,373.00,371.00,371.50
01/20/2010,1500,371.25,371.75,370.75,371.00
01/20/2010,1700,370.25,370.25,368.00,369.00
01/20/2010,1800,369.00,370.50,368.50,370.25
01/20/2010,1900,370.25,371.25,368.50,369.75
01/20/2010,2000,369.50,372.50,369.25,372.00
01/20/2010,2020,372.00,375.00,371.00,374.75
01/21/2010,300,374.25,374.75,373.75,373.75
01/21/2010,400,373.75,374.00,371.75,371.75
01/21/2010,500,371.75,374.00,371.75,373.50
01/21/2010,600,373.50,374.25,373.25,374.00
01/21/2010,700,374.00,374.75,373.25,374.50
01/21/2010,800,374.25,374.75,374.25,374.75
01/21/2010,900,374.50,374.75,373.50,373.75
01/21/2010,1000,374.00,374.75,373.50,373.75
01/21/2010,1100,373.75,374.00,371.50,371.50
01/21/2010,1200,371.50,374.25,371.25,373.25
01/21/2010,1300,373.50,374.00,373.00,373.50
01/21/2010,1400,373.25,374.25,373.25,374.00
01/21/2010,1500,374.00,374.25,373.50,373.75
01/21/2010,1700,373.25,375.50,372.25,373.50
01/21/2010,1800,373.50,376.50,369.75,374.00
01/21/2010,1900,373.75,376.25,373.25,374.00
01/21/2010,2000,374.00,377.00,373.75,375.75
01/21/2010,2020,376.00,377.75,375.75,377.50
01/22/2010,300,376.00,376.25,375.00,375.25
01/22/2010,400,375.25,375.75,374.75,375.50
01/22/2010,500,375.50,375.75,373.25,373.50
01/22/2010,600,373.50,374.25,373.25,373.25
01/22/2010,700,373.25,373.75,373.00,373.00
01/22/2010,800,373.25,374.50,372.75,373.75
01/22/2010,900,374.25,374.50,373.50,374.25
01/22/2010,1000,374.25,375.00,373.75,374.75
01/22/2010,1100,374.50,375.25,374.00,374.75
01/22/2010,1200,374.75,375.00,374.50,375.00
01/22/2010,1300,374.75,375.25,373.50,374.00
01/22/2010,1400,374.00,375.00,373.75,374.25
01/22/2010,1500,374.00,374.25,373.25,373.50
01/22/2010,1700,374.00,376.50,373.25,375.25
01/22/2010,1800,375.00,375.50,372.00,373.25
01/22/2010,1900,373.25,374.50,372.25,372.75
01/22/2010,2000,372.75,373.50,370.00,370.75
01/22/2010,2020,370.75,372.00,369.25,370.75
01/25/2010,300,372.25,374.00,372.00,373.00
01/25/2010,400,373.00,373.75,373.00,373.25
01/25/2010,500,373.25,373.50,372.25,373.00
01/25/2010,600,373.00,373.00,372.25,372.75
01/25/2010,700,372.50,372.75,372.50,372.50
01/25/2010,800,372.50,373.00,372.50,372.75
01/25/2010,900,372.75,373.00,372.25,372.25
01/25/2010,1000,372.50,373.00,371.75,373.00
01/25/2010,1100,372.75,373.00,371.75,372.50
01/25/2010,1200,372.50,374.75,372.25,374.75
01/25/2010,1300,374.50,374.50,373.75,373.75
01/25/2010,1400,373.75,374.00,372.25,372.25
01/25/2010,1500,372.25,372.50,371.50,371.75
01/25/2010,1700,372.25,374.75,372.00,374.50
01/25/2010,1800,374.50,374.50,371.00,372.25
01/25/2010,1900,372.25,374.75,372.00,374.25
01/25/2010,2000,374.00,375.00,371.75,374.25
01/25/2010,2020,374.00,375.00,373.00,374.25
01/26/2010,300,374.25,374.75,373.75,374.50
01/26/2010,400,374.50,374.50,371.25,371.75
01/26/2010,500,371.75,372.00,370.75,371.00
01/26/2010,600,370.75,371.25,370.00,370.25
01/26/2010,700,370.25,371.25,370.00,370.00
01/26/2010,800,370.00,370.50,370.00,370.00
01/26/2010,900,370.25,370.50,369.75,370.25
01/26/2010,1000,370.25,370.75,370.00,370.00
01/26/2010,1100,370.00,371.25,369.75,369.75
01/26/2010,1200,369.75,370.25,369.75,370.25
01/26/2010,1300,370.50,370.75,369.50,369.75
01/26/2010,1400,369.75,369.75,369.25,369.25
01/26/2010,1500,369.25,369.50,369.00,369.00
01/26/2010,1700,369.25,372.50,368.75,371.50
01/26/2010,1800,371.25,374.50,369.75,370.25
01/26/2010,1900,370.25,370.75,366.00,367.00
01/26/2010,2000,366.75,368.25,366.25,368.00
01/26/2010,2020,368.00,368.75,367.25,367.25
01/27/2010,300,367.75,368.50,367.75,367.75
01/27/2010,400,367.75,368.25,367.75,368.25
01/27/2010,500,368.00,369.00,368.00,368.75
01/27/2010,600,368.75,369.25,368.25,369.25
01/27/2010,700,369.25,369.25,368.50,368.75
01/27/2010,800,368.50,368.75,368.25,368.25
01/27/2010,900,368.75,368.75,368.25,368.25
01/27/2010,1000,368.50,368.75,367.00,367.25
01/27/2010,1100,367.25,368.00,367.00,367.75
01/27/2010,1200,367.75,368.00,367.50,367.50
01/27/2010,1300,367.50,368.00,366.75,367.50
01/27/2010,1400,367.50,367.75,366.25,366.75
01/27/2010,1500,366.75,367.00,366.50,366.75
01/27/2010,1700,366.50,366.75,365.00,365.75
01/27/2010,1800,366.00,367.50,365.50,365.75
01/27/2010,1900,365.75,366.25,365.00,365.00
01/27/2010,2000,365.00,365.75,364.00,364.75
01/27/2010,2020,364.75,365.00,364.00,364.75
01/28/2010,300,365.00,365.25,364.50,364.75
01/28/2010,400,365.00,365.00,364.00,364.50
01/28/2010,500,364.25,365.25,364.25,365.25
01/28/2010,600,365.50,365.50,365.00,365.50
01/28/2010,700,365.50,365.75,365.00,365.00
01/28/2010,800,365.25,365.50,365.00,365.50
01/28/2010,900,365.25,365.25,365.00,365.25
01/28/2010,1000,365.25,367.25,365.25,367.00
01/28/2010,1100,367.00,367.75,366.50,366.75
01/28/2010,1200,366.75,366.75,366.00,366.50
01/28/2010,1300,366.50,366.50,365.75,366.25
01/28/2010,1400,366.00,366.00,364.25,364.50
01/28/2010,1500,364.25,364.25,364.00,364.25
01/28/2010,1700,365.00,365.25,363.50,364.50
01/28/2010,1800,364.25,366.25,364.00,365.25
01/28/2010,1900,365.50,365.50,363.50,364.75
01/28/2010,2000,365.00,367.25,364.50,367.00
01/28/2010,2020,366.75,368.75,366.25,368.00
01/29/2010,300,368.00,368.50,367.75,368.00
01/29/2010,400,368.50,368.75,368.25,368.75
01/29/2010,500,368.75,369.25,368.00,369.25
01/29/2010,600,369.25,369.25,367.00,367.25
01/29/2010,700,367.25,367.25,366.50,366.75
01/29/2010,800,367.00,367.50,366.50,367.50
01/29/2010,900,367.50,367.75,366.75,367.00
01/29/2010,1000,367.00,367.00,366.25,367.00
01/29/2010,1100,367.25,367.25,366.25,367.25
01/29/2010,1200,367.25,367.25,366.75,366.75
01/29/2010,1300,366.75,367.00,366.25,366.50
01/29/2010,1400,366.75,366.75,366.00,366.50
01/29/2010,1500,366.25,366.50,365.75,366.00
01/29/2010,1700,368.25,368.25,366.25,367.50
01/29/2010,1800,367.25,367.50,363.75,364.25
01/29/2010,1900,364.00,365.50,363.75,364.75
01/29/2010,2000,365.00,365.25,361.00,361.75
01/29/2010,2020,361.75,363.75,361.00,361.25
02/01/2010,300,363.50,363.75,361.50,362.50
02/01/2010,400,362.25,362.25,361.50,361.75
02/01/2010,500,362.00,362.25,361.25,361.75
02/01/2010,600,361.75,362.00,361.50,361.50
02/01/2010,700,361.50,361.75,361.25,361.75
02/01/2010,800,361.50,361.75,361.25,361.50
02/01/2010,900,361.50,362.25,361.25,361.75
02/01/2010,1000,361.75,362.75,361.50,362.50
02/01/2010,1100,362.25,362.50,362.00,362.25
02/01/2010,1200,362.50,362.75,361.75,362.00
02/01/2010,1300,362.25,362.25,361.50,362.00
02/01/2010,1400,361.50,362.75,361.25,362.75
02/01/2010,1500,362.75,363.00,362.25,362.25
02/01/2010,1700,361.75,366.00,361.25,364.50
02/01/2010,1800,364.25,366.50,363.75,364.25
02/01/2010,1900,364.25,364.75,362.25,364.50
02/01/2010,2000,364.50,365.50,364.00,365.50
02/01/2010,2020,365.25,365.50,363.75,364.00
02/02/2010,300,366.00,366.25,365.25,365.50
02/02/2010,400,365.75,366.50,365.50,365.50
02/02/2010,500,365.50,366.00,365.25,365.50
02/02/2010,600,365.50,365.50,364.75,365.00
02/02/2010,700,365.00,365.25,364.75,365.00
02/02/2010,800,365.25,365.50,364.50,364.50
02/02/2010,900,364.75,365.25,364.75,365.25
02/02/2010,1000,365.00,366.00,365.00,366.00
02/02/2010,1100,366.00,367.50,366.00,367.50
02/02/2010,1200,367.50,368.25,367.25,368.00
02/02/2010,1300,367.75,368.25,367.75,367.75
02/02/2010,1400,367.75,368.25,367.50,367.75
02/02/2010,1500,367.75,368.25,367.50,368.25
02/02/2010,1700,367.25,372.25,367.25,369.50
02/02/2010,1800,369.75,371.25,368.25,370.00
02/02/2010,1900,370.25,371.25,369.75,370.00
02/02/2010,2000,369.75,373.00,369.00,372.00
02/02/2010,2020,372.00,372.75,370.00,370.25
02/03/2010,300,371.00,371.50,370.50,370.50
02/03/2010,400,370.75,371.00,369.25,370.25
02/03/2010,500,370.25,371.75,370.25,371.00
02/03/2010,600,371.25,371.25,371.00,371.25
02/03/2010,700,371.25,372.00,371.25,372.00
02/03/2010,800,372.00,372.25,371.75,372.25
02/03/2010,900,372.25,372.50,371.50,372.25
02/03/2010,1000,372.25,373.25,372.00,373.25
02/03/2010,1100,373.25,374.00,373.00,373.00
02/03/2010,1200,373.25,373.75,373.00,373.25
02/03/2010,1300,373.00,373.50,370.75,371.75
02/03/2010,1400,371.75,371.75,370.50,370.50
02/03/2010,1500,370.50,370.50,368.75,369.00
02/03/2010,1700,369.00,369.25,364.75,366.00
02/03/2010,1800,366.25,366.50,362.25,362.75
02/03/2010,1900,362.75,363.50,362.00,362.75
02/03/2010,2000,362.50,363.50,359.75,360.50
02/03/2010,2020,360.50,360.50,358.50,359.00
02/04/2010,300,361.25,362.25,360.25,361.75
02/04/2010,400,362.25,362.25,361.25,361.75
02/04/2010,500,361.75,361.75,361.00,361.25
02/04/2010,600,361.25,361.50,361.25,361.25
02/04/2010,700,361.50,363.25,361.25,362.75
02/04/2010,800,362.50,363.25,361.75,361.75
02/04/2010,900,361.75,362.25,361.75,361.75
02/04/2010,1000,362.00,364.75,361.75,363.50
02/04/2010,1100,363.50,363.50,360.75,361.25
02/04/2010,1200,361.50,362.00,361.00,361.75
02/04/2010,1300,361.75,362.50,361.50,361.50
02/04/2010,1400,361.75,362.50,361.50,362.00
02/04/2010,1500,362.00,362.25,361.50,361.50
02/04/2010,1700,357.75,359.25,354.75,357.25
02/04/2010,1800,357.25,359.50,355.75,358.00
02/04/2010,1900,358.00,361.50,357.25,358.50
02/04/2010,2000,358.50,360.50,357.25,358.25
02/04/2010,2020,358.25,360.50,358.00,360.25
02/05/2010,300,360.75,360.75,359.75,360.25
02/05/2010,400,360.00,360.75,359.75,360.50
02/05/2010,500,360.50,360.75,359.75,360.00
02/05/2010,600,360.00,360.50,360.00,360.00
02/05/2010,700,360.25,360.25,359.50,359.50
02/05/2010,800,359.75,360.50,359.75,360.50
02/05/2010,900,360.50,360.75,359.75,359.75
02/05/2010,1000,359.75,359.75,358.75,359.00
02/05/2010,1100,358.75,358.75,357.50,357.50
02/05/2010,1200,357.75,359.00,357.50,359.00
02/05/2010,1300,358.75,359.75,357.50,359.25
02/05/2010,1400,359.50,361.00,358.50,358.50
02/05/2010,1500,358.75,358.75,357.25,357.25
02/05/2010,1700,359.25,361.25,358.00,360.25
02/05/2010,1800,360.25,360.75,354.50,357.00
02/05/2010,1900,357.00,359.00,355.50,356.00
02/05/2010,2000,356.00,356.75,353.25,354.75
02/05/2010,2020,354.75,357.50,354.25,357.25
02/08/2010,300,361.50,361.50,360.75,361.00
02/08/2010,400,361.00,361.50,361.00,361.50
02/08/2010,500,361.50,361.75,361.25,361.50
02/08/2010,600,361.50,361.50,361.25,361.25
02/08/2010,700,361.25,361.50,360.75,361.25
02/08/2010,800,361.25,361.50,361.25,361.25
02/08/2010,900,361.50,361.75,361.25,361.50
02/08/2010,1000,361.25,362.00,361.00,361.75
02/08/2010,1100,361.75,362.25,361.25,361.25
02/08/2010,1200,361.50,361.50,360.75,361.25
02/08/2010,1300,361.25,362.25,361.00,361.50
02/08/2010,1400,361.50,361.50,360.00,361.00
02/08/2010,1500,361.25,361.75,361.00,361.50
02/08/2010,1700,361.50,367.50,361.25,367.00
02/08/2010,1800,366.75,367.75,365.25,366.75
02/08/2010,1900,366.75,367.50,361.25,361.75
02/08/2010,2000,361.75,363.25,360.25,361.75
02/08/2010,2020,361.75,362.75,360.50,361.75
02/09/2010,300,361.75,362.25,361.25,361.50
02/09/2010,400,361.75,362.50,361.50,361.75
02/09/2010,500,361.75,362.00,361.25,361.50
02/09/2010,600,361.50,362.50,361.50,362.50
02/09/2010,700,362.25,363.25,362.25,363.25
02/09/2010,800,363.25,363.50,362.75,363.00
02/09/2010,900,363.50,363.75,363.00,363.75
02/09/2010,1000,363.75,363.75,363.50,363.50
02/09/2010,1100,363.50,364.25,363.25,364.25
02/09/2010,1200,364.00,364.75,364.00,364.25
02/09/2010,1300,364.25,365.75,363.75,365.00
02/09/2010,1400,365.00,365.50,364.50,364.75
02/09/2010,1500,365.00,365.25,364.50,364.75
02/09/2010,1700,367.75,369.25,364.75,365.50
02/09/2010,1800,365.75,366.50,362.25,364.75
02/09/2010,1900,365.00,365.25,361.75,365.00
02/09/2010,2000,364.75,367.75,364.00,366.75
02/09/2010,2020,366.75,367.00,363.75,364.00
02/10/2010,300,364.50,365.25,364.25,364.75
02/10/2010,400,364.75,365.25,364.50,364.75
02/10/2010,500,365.00,365.25,364.50,364.50
02/10/2010,600,364.75,364.75,364.00,364.25
02/10/2010,700,364.25,364.50,363.25,363.25
02/10/2010,800,363.50,364.25,363.25,363.50
02/10/2010,900,363.75,365.25,363.75,364.50
02/10/2010,1000,364.75,364.75,363.75,364.00
02/10/2010,1100,364.50,365.25,364.00,364.50
02/10/2010,1200,364.75,365.75,364.75,365.25
02/10/2010,1300,365.25,366.25,363.50,364.00
02/10/2010,1400,364.25,364.25,363.00,363.00
02/10/2010,1500,363.00,363.50,362.50,362.50
02/10/2010,1700,362.25,364.25,361.00,362.00
02/10/2010,1800,362.25,367.25,362.00,367.00
02/10/2010,1900,367.25,371.25,366.75,367.50
02/10/2010,2000,367.50,369.50,366.00,367.75
02/10/2010,2020,367.75,368.25,367.00,367.75
02/11/2010,300,369.75,370.50,369.50,369.75
02/11/2010,400,370.00,370.75,369.75,370.00
02/11/2010,500,370.00,370.00,369.25,370.00
02/11/2010,600,370.25,370.25,370.00,370.25
02/11/2010,700,370.25,370.25,370.00,370.00
02/11/2010,800,370.00,370.25,369.50,369.75
02/11/2010,900,369.50,369.75,369.25,369.25
02/11/2010,1000,369.00,369.75,368.50,368.50
02/11/2010,1100,368.25,368.25,367.50,368.00
02/11/2010,1200,368.25,369.25,367.75,369.00
02/11/2010,1300,369.00,369.25,368.50,368.75
02/11/2010,1400,368.75,369.50,368.50,369.25
02/11/2010,1500,369.25,369.50,369.00,369.50
02/11/2010,1700,369.25,369.75,365.25,367.25
02/11/2010,1800,367.50,368.75,367.00,368.50
02/11/2010,1900,368.50,369.00,366.75,368.50
02/11/2010,2000,368.50,369.75,367.75,369.25
02/11/2010,2020,369.00,369.75,368.00,369.25
02/12/2010,300,369.25,369.50,368.75,368.75
02/12/2010,400,368.75,369.25,368.50,368.50
02/12/2010,500,368.75,369.00,368.50,368.75
02/12/2010,600,368.75,369.00,368.75,368.75
02/12/2010,700,368.75,368.75,368.50,368.50
02/12/2010,800,368.75,369.00,368.50,368.75
02/12/2010,900,368.50,368.50,368.25,368.25
02/12/2010,1000,368.25,368.50,367.25,367.50
02/12/2010,1100,367.25,367.75,366.75,366.75
02/12/2010,1200,366.75,367.00,365.75,366.00
02/12/2010,1300,365.75,365.75,364.75,365.00
02/12/2010,1400,365.00,365.50,364.75,365.25
02/12/2010,1500,365.25,366.00,365.00,366.00
02/12/2010,1700,365.00,365.50,363.25,364.50
02/12/2010,1800,364.50,366.75,364.25,366.00
02/12/2010,1900,366.25,368.50,365.75,367.00
02/12/2010,2000,367.00,368.50,366.75,366.75
02/12/2010,2020,367.00,367.75,366.75,367.75
02/16/2010,300,369.50,370.25,369.25,370.00
02/16/2010,400,370.00,370.50,369.75,369.75
02/16/2010,500,370.00,370.00,369.75,370.00
02/16/2010,600,370.00,370.25,369.75,370.25
02/16/2010,700,370.25,370.25,370.00,370.25
02/16/2010,800,370.25,370.25,370.00,370.25
02/16/2010,900,370.25,370.75,370.25,370.50
02/16/2010,1000,370.25,370.75,370.25,370.75
02/16/2010,1100,370.50,370.75,370.00,370.25
02/16/2010,1200,370.00,370.50,370.00,370.00
02/16/2010,1300,370.00,370.75,370.00,370.25
02/16/2010,1400,370.25,370.75,370.00,370.50
02/16/2010,1500,370.50,370.50,369.75,370.25
02/16/2010,1700,371.00,374.50,371.00,372.50
02/16/2010,1800,372.25,374.00,371.75,372.50
02/16/2010,1900,372.50,374.25,372.50,373.50
02/16/2010,2000,373.50,374.25,372.75,373.50
02/16/2010,2020,373.50,373.75,372.50,373.25
02/17/2010,300,373.25,373.50,372.75,373.00
02/17/2010,400,373.25,373.25,372.50,372.75
02/17/2010,500,372.75,373.25,372.25,372.75
02/17/2010,600,372.50,373.00,372.50,373.00
02/17/2010,700,372.75,373.25,372.25,373.25
02/17/2010,800,373.25,373.25,373.00,373.25
02/17/2010,900,373.25,373.25,372.75,373.25
02/17/2010,1000,373.25,373.25,372.75,373.25
02/17/2010,1100,373.00,373.25,371.75,372.00
02/17/2010,1200,372.00,372.25,371.75,372.25
02/17/2010,1300,372.25,372.25,371.75,371.75
02/17/2010,1400,371.75,372.25,371.75,372.00
02/17/2010,1500,372.25,372.50,372.00,372.25
02/17/2010,1700,370.00,371.50,368.75,370.00
02/17/2010,1800,370.00,370.50,368.75,369.50
02/17/2010,1900,369.75,370.50,369.50,369.75
02/17/2010,2000,369.75,370.25,367.00,367.50
02/17/2010,2020,367.50,367.50,365.25,366.75
02/18/2010,300,365.00,365.75,364.50,365.00
02/18/2010,400,365.25,365.50,364.75,365.00
02/18/2010,500,365.00,365.75,365.00,365.50
02/18/2010,600,365.50,365.75,365.25,365.75
02/18/2010,700,365.75,366.00,365.50,365.75
02/18/2010,800,365.75,366.00,365.75,366.00
02/18/2010,900,366.25,366.50,365.50,366.25
02/18/2010,1000,366.00,366.00,365.00,365.25
02/18/2010,1100,365.25,365.25,364.00,364.50
02/18/2010,1200,364.25,364.75,364.00,364.50
02/18/2010,1300,364.25,364.50,364.25,364.50
02/18/2010,1400,364.75,365.25,364.50,364.75
02/18/2010,1500,364.75,365.00,364.25,364.25
02/18/2010,1700,366.75,367.25,364.25,365.25
02/18/2010,1800,365.25,365.25,363.25,363.50
02/18/2010,1900,363.50,363.75,361.25,362.25
02/18/2010,2000,362.25,363.75,361.75,363.50
02/18/2010,2020,363.50,364.00,362.25,362.50
02/19/2010,300,360.25,360.25,359.25,359.50
02/19/2010,400,359.50,360.00,359.00,359.75
02/19/2010,500,360.00,361.50,359.75,361.50
02/19/2010,600,361.25,361.25,360.25,360.50
02/19/2010,700,360.25,360.50,360.00,360.25
02/19/2010,800,360.25,361.25,360.00,361.00
02/19/2010,900,361.25,361.25,360.25,361.25
02/19/2010,1000,360.75,360.75,359.25,359.75
02/19/2010,1100,360.00,361.25,360.00,361.00
02/19/2010,1200,361.00,362.00,360.25,361.00
02/19/2010,1300,361.00,361.00,360.25,360.50
02/19/2010,1400,360.50,361.50,360.50,361.25
02/19/2010,1500,361.50,362.75,361.25,362.50
02/19/2010,1700,362.25,365.00,360.50,363.00
02/19/2010,1800,362.75,365.00,362.75,364.50
02/19/2010,1900,364.50,365.25,363.00,363.50
02/19/2010,2000,363.75,365.50,363.25,365.00
02/19/2010,2020,365.00,366.25,364.75,365.75
02/22/2010,300,370.00,371.00,369.50,370.50
02/22/2010,400,370.25,370.75,369.50,369.75
02/22/2010,500,369.75,370.25,369.50,369.75
02/22/2010,600,369.50,369.50,369.00,369.00
02/22/2010,700,369.25,369.50,369.25,369.50
02/22/2010,800,369.25,369.50,369.00,369.25
02/22/2010,900,369.00,369.50,368.50,369.25
02/22/2010,1000,369.25,369.75,368.75,369.50
02/22/2010,1100,369.50,370.50,369.50,370.25
02/22/2010,1200,370.00,371.25,370.00,370.75
02/22/2010,1300,370.50,370.75,369.50,369.75
02/22/2010,1400,369.50,370.00,369.25,369.75
02/22/2010,1500,369.75,370.75,369.75,370.75
02/22/2010,1700,369.00,370.75,367.25,368.50
02/22/2010,1800,368.50,370.50,368.00,369.75
02/22/2010,1900,370.00,378.50,369.75,377.75
02/22/2010,2000,377.75,382.50,377.00,377.75
02/22/2010,2020,377.75,379.50,376.75,378.00
02/23/2010,300,376.75,377.25,376.75,377.00
02/23/2010,400,377.00,377.25,376.50,377.00
02/23/2010,500,377.00,377.00,376.75,377.00
02/23/2010,600,377.00,377.00,376.75,377.00
02/23/2010,700,377.00,377.25,377.00,377.25
02/23/2010,800,377.00,377.50,377.00,377.25
02/23/2010,900,377.25,377.50,376.75,377.50
02/23/2010,1000,377.50,377.75,377.25,377.25
02/23/2010,1100,377.25,378.25,377.25,378.00
02/23/2010,1200,377.75,378.00,377.75,377.75
02/23/2010,1300,377.75,378.00,375.75,375.75
02/23/2010,1400,375.75,376.25,375.50,376.00
02/23/2010,1500,376.00,376.50,375.75,376.00
02/23/2010,1700,373.75,375.50,373.00,375.00
02/23/2010,1800,375.00,378.75,374.75,377.00
02/23/2010,1900,377.00,377.25,373.00,374.25
02/23/2010,2000,374.00,376.00,373.75,374.25
02/23/2010,2020,374.25,374.25,373.00,373.50
02/24/2010,300,374.75,375.75,374.75,375.25
02/24/2010,400,375.25,375.50,375.00,375.25
02/24/2010,500,375.00,375.25,375.00,375.25
02/24/2010,600,375.25,375.50,375.25,375.50
02/24/2010,700,375.25,375.25,375.25,375.25
02/24/2010,800,375.25,375.75,375.25,375.50
02/24/2010,900,375.25,375.25,374.75,374.75
02/24/2010,1000,374.75,375.25,374.75,375.25
02/24/2010,1100,375.25,375.75,374.50,375.25
02/24/2010,1200,375.50,376.50,375.50,376.00
02/24/2010,1300,376.00,376.25,375.00,375.25
02/24/2010,1400,375.25,377.00,375.25,376.25
02/24/2010,1500,376.50,376.75,376.25,376.50
02/24/2010,1700,376.50,380.75,376.25,378.25
02/24/2010,1800,378.00,378.50,375.75,378.00
02/24/2010,1900,378.00,379.75,377.25,378.00
02/24/2010,2000,378.50,380.50,378.25,379.75
02/24/2010,2020,379.75,381.75,379.75,381.00
02/25/2010,300,380.50,380.75,380.25,380.75
02/25/2010,400,380.50,380.75,380.00,380.00
02/25/2010,500,380.00,380.25,380.00,380.25
02/25/2010,600,379.75,379.75,378.50,378.50
02/25/2010,700,378.50,378.75,378.00,378.25
02/25/2010,800,378.25,378.75,378.25,378.75
02/25/2010,900,379.25,379.25,378.75,379.00
02/25/2010,1000,379.25,379.50,379.00,379.25
02/25/2010,1100,379.25,379.50,378.75,378.75
02/25/2010,1200,379.00,379.00,378.00,378.00
02/25/2010,1300,378.75,379.25,378.50,379.25
02/25/2010,1400,379.50,380.00,379.25,379.50
02/25/2010,1500,379.50,379.50,379.25,379.50
02/25/2010,1700,377.25,378.75,375.00,378.25
02/25/2010,1800,378.25,378.25,375.75,376.25
02/25/2010,1900,376.25,378.00,376.25,377.75
02/25/2010,2000,377.50,378.50,376.75,377.25
02/25/2010,2020,377.75,378.50,377.50,377.50
02/26/2010,300,380.25,380.50,379.75,380.25
02/26/2010,400,380.25,380.50,380.25,380.50
02/26/2010,500,380.25,380.25,380.00,380.00
02/26/2010,600,380.00,380.75,379.75,380.25
02/26/2010,700,380.50,380.75,380.25,380.75
02/26/2010,800,381.00,381.75,380.50,381.50
02/26/2010,900,381.50,381.50,380.50,380.50
02/26/2010,1000,380.50,381.00,380.25,380.25
02/26/2010,1100,380.50,380.50,379.25,380.50
02/26/2010,1200,380.50,382.00,380.25,382.00
02/26/2010,1300,381.75,382.75,381.75,382.50
02/26/2010,1400,382.50,382.75,381.25,381.25
02/26/2010,1500,381.25,381.75,380.50,381.00
02/26/2010,1700,382.75,384.75,382.75,383.75
02/26/2010,1800,383.50,385.00,383.00,383.25
02/26/2010,1900,383.25,383.75,382.75,383.50
02/26/2010,2000,383.50,385.75,383.25,385.00
02/26/2010,2020,385.00,385.25,383.50,384.75
03/01/2010,300,385.75,386.00,385.00,385.75
03/01/2010,400,385.75,385.75,385.00,385.25
03/01/2010,500,385.75,386.00,385.25,385.75
03/01/2010,600,385.75,386.00,385.75,386.00
03/01/2010,700,386.00,386.25,385.75,385.75
03/01/2010,800,386.00,386.00,385.25,385.50
03/01/2010,900,385.75,385.75,384.75,385.75
03/01/2010,1000,385.75,386.75,385.50,386.75
03/01/2010,1100,386.50,386.75,386.25,386.50
03/01/2010,1200,386.25,386.75,385.50,385.50
03/01/2010,1300,385.75,385.75,385.00,385.75
03/01/2010,1400,385.75,386.25,384.00,384.75
03/01/2010,1500,384.75,385.00,384.50,384.75
03/01/2010,1700,384.00,386.00,377.75,378.25
03/01/2010,1800,378.25,381.25,377.75,378.50
03/01/2010,1900,378.50,378.75,375.00,376.25
03/01/2010,2000,376.50,379.50,375.50,378.75
03/01/2010,2020,378.75,378.75,376.25,376.75
03/02/2010,300,378.00,378.25,377.50,377.75
03/02/2010,400,377.50,378.25,377.50,377.50
03/02/2010,500,377.50,378.25,377.25,377.50
03/02/2010,600,377.75,377.75,376.50,376.75
03/02/2010,700,377.00,377.00,376.75,376.75
03/02/2010,800,376.75,377.75,376.75,377.50
03/02/2010,900,377.00,378.75,377.00,378.00
03/02/2010,1000,377.50,378.00,377.00,377.00
03/02/2010,1100,377.00,377.50,375.75,375.75
03/02/2010,1200,375.75,376.50,375.75,376.00
03/02/2010,1300,376.00,376.50,375.50,376.25
03/02/2010,1400,376.25,377.00,375.75,377.00
03/02/2010,1500,377.00,377.00,376.25,376.75
03/02/2010,1700,377.25,379.25,375.75,377.00
03/02/2010,1800,377.00,377.25,370.75,374.50
03/02/2010,1900,374.50,374.75,372.25,374.00
03/02/2010,2000,373.75,378.50,373.75,378.50
03/02/2010,2020,378.25,378.50,375.00,375.50
03/03/2010,300,377.00,377.25,376.00,376.75
03/03/2010,400,376.75,377.00,376.50,376.50
03/03/2010,500,376.75,377.00,376.50,377.00
03/03/2010,600,376.75,377.25,376.75,377.25
03/03/2010,700,377.25,377.25,377.00,377.25
03/03/2010,800,377.25,378.00,377.25,378.00
03/03/2010,900,377.75,378.25,377.25,377.75
03/03/2010,1000,377.75,378.00,377.25,378.00
03/03/2010,1100,377.75,378.25,377.75,377.75
03/03/2010,1200,378.00,379.25,377.75,378.75
03/03/2010,1300,378.50,378.50,377.50,377.75
03/03/2010,1400,377.50,377.75,376.25,377.25
03/03/2010,1500,377.25,378.25,377.25,378.00
03/03/2010,1700,378.50,379.75,377.00,377.25
03/03/2010,1800,377.25,383.75,377.00,381.25
03/03/2010,1900,381.50,382.75,381.00,381.50
03/03/2010,2000,381.50,383.00,381.25,382.25
03/03/2010,2020,382.50,383.75,380.25,381.50
03/04/2010,300,379.75,380.00,379.25,380.00
03/04/2010,400,379.75,380.50,379.00,379.50
03/04/2010,500,379.75,379.75,379.00,379.25
03/04/2010,600,379.25,379.75,379.00,379.75
03/04/2010,700,379.50,379.50,377.50,378.00
03/04/2010,800,378.00,378.25,377.00,378.00
03/04/2010,900,378.00,378.25,377.25,378.00
03/04/2010,1000,377.75,379.00,377.25,378.50
03/04/2010,1100,378.75,379.50,378.75,378.75
03/04/2010,1200,378.75,380.75,378.75,380.75
03/04/2010,1300,380.75,380.75,380.00,380.50
03/04/2010,1400,380.50,380.75,379.75,380.25
03/04/2010,1500,380.00,380.00,379.25,379.50
03/04/2010,1700,377.75,378.50,375.00,376.75
03/04/2010,1800,377.00,377.50,375.75,376.75
03/04/2010,1900,376.75,378.00,376.00,378.00
03/04/2010,2000,377.75,377.75,375.25,375.75
03/04/2010,2020,375.75,378.00,375.25,377.50
03/05/2010,300,378.50,378.75,378.25,378.25
03/05/2010,400,378.50,379.25,378.25,379.00
03/05/2010,500,378.75,379.50,378.75,379.50
03/05/2010,600,379.00,379.50,379.00,379.25
03/05/2010,700,379.00,379.50,379.00,379.25
03/05/2010,800,379.50,379.50,379.00,379.25
03/05/2010,900,379.00,379.50,379.00,379.50
03/05/2010,1000,379.25,379.50,379.25,379.50
03/05/2010,1100,379.50,379.75,379.50,379.50
03/05/2010,1200,379.50,381.75,379.50,381.25
03/05/2010,1300,381.50,381.75,381.00,381.25
03/05/2010,1400,381.25,381.50,380.25,380.50
03/05/2010,1500,380.50,381.00,380.25,381.00
03/05/2010,1700,381.75,382.75,375.75,377.00
03/05/2010,1800,377.00,378.25,375.75,376.50
03/05/2010,1900,376.25,376.50,371.50,373.00
03/05/2010,2000,373.25,374.25,371.75,372.50
03/05/2010,2020,372.75,373.50,369.75,371.25
03/08/2010,300,371.75,372.00,370.25,371.50
03/08/2010,400,371.50,372.25,371.25,372.00
03/08/2010,500,372.00,372.25,371.75,371.75
03/08/2010,600,371.75,372.00,371.75,371.75
03/08/2010,700,371.75,372.75,371.75,372.25
03/08/2010,800,372.25,372.50,371.75,371.75
03/08/2010,900,372.25,372.75,372.25,372.25
03/08/2010,1000,372.75,372.75,372.25,372.50
03/08/2010,1100,372.50,372.75,371.25,372.00
03/08/2010,1200,371.75,371.75,370.25,370.50
03/08/2010,1300,370.50,370.75,370.25,370.75
03/08/2010,1400,370.50,371.25,370.25,371.00
03/08/2010,1500,371.00,371.25,370.25,370.75
03/08/2010,1700,371.75,373.25,368.25,370.50
03/08/2010,1800,370.50,370.50,367.50,369.25
03/08/2010,1900,369.25,372.00,368.75,370.75
03/08/2010,2000,370.75,371.75,369.50,371.25
03/08/2010,2020,371.00,371.75,369.25,369.50
03/09/2010,300,369.50,369.75,369.25,369.25
03/09/2010,400,369.25,369.75,368.50,368.50
03/09/2010,500,368.75,369.00,368.50,368.75
03/09/2010,600,368.50,369.25,368.50,368.75
03/09/2010,700,368.75,369.25,368.25,368.25
03/09/2010,800,368.75,368.75,368.50,368.50
03/09/2010,900,368.50,369.00,368.50,369.00
03/09/2010,1000,369.00,369.00,368.50,368.50
03/09/2010,1100,368.50,369.00,367.75,367.75
03/09/2010,1200,367.75,368.00,366.75,367.00
03/09/2010,1300,367.00,367.25,366.25,367.00
03/09/2010,1400,366.75,367.00,365.75,366.75
03/09/2010,1500,366.50,366.50,366.00,366.00
03/09/2010,1700,366.50,367.00,363.00,365.25
03/09/2010,1800,365.00,366.75,365.00,366.25
03/09/2010,1900,366.25,366.75,363.75,364.75
03/09/2010,2000,364.75,364.75,363.25,363.50
03/09/2010,2020,363.75,364.25,363.25,363.50
03/10/2010,300,362.25,363.00,362.25,362.75
03/10/2010,400,362.75,363.00,362.50,362.75
03/10/2010,500,363.00,363.00,361.75,361.75
03/10/2010,600,362.00,362.25,361.75,362.25
03/10/2010,700,362.50,362.75,362.00,362.50
03/10/2010,800,362.75,363.50,362.25,363.00
03/10/2010,900,363.00,363.25,362.25,362.75
03/10/2010,1000,362.50,363.50,362.50,363.50
03/10/2010,1100,363.50,363.75,363.00,363.50
03/10/2010,1200,363.50,363.75,363.00,363.25
03/10/2010,1300,363.50,364.50,363.50,363.75
03/10/2010,1400,363.50,363.75,362.25,362.50
03/10/2010,1500,362.50,362.50,361.75,362.00
03/10/2010,1700,359.75,364.00,357.75,363.25
03/10/2010,1800,363.25,365.50,360.75,362.00
03/10/2010,1900,362.00,362.25,359.00,360.00
03/10/2010,2000,360.00,360.25,357.25,358.50
03/10/2010,2020,358.50,361.00,357.75,360.50
03/11/2010,300,361.75,362.25,361.25,361.50
03/11/2010,400,361.50,361.50,361.00,361.00
03/11/2010,500,361.00,361.00,359.25,359.25
03/11/2010,600,359.50,360.25,359.25,360.00
03/11/2010,700,360.00,360.25,359.50,360.00
03/11/2010,800,359.50,360.75,359.50,360.75
03/11/2010,900,360.75,361.00,360.00,361.00
03/11/2010,1000,361.00,361.50,360.75,361.25
03/11/2010,1100,361.25,361.50,361.25,361.50
03/11/2010,1200,361.25,361.50,360.75,361.00
03/11/2010,1300,360.75,361.00,359.75,359.75
03/11/2010,1400,359.75,360.00,359.25,359.25
03/11/2010,1500,359.75,359.75,359.25,359.25
03/11/2010,1700,357.75,360.50,357.25,359.25
03/11/2010,1800,359.25,359.50,357.25,359.00
03/11/2010,1900,359.00,360.25,357.50,357.75
03/11/2010,2000,357.75,360.25,356.25,360.00
03/11/2010,2020,360.00,360.25,358.75,360.00
03/12/2010,300,360.50,361.00,360.00,360.50
03/12/2010,400,360.25,360.50,359.75,359.75
03/12/2010,500,360.00,360.75,359.75,360.50
03/12/2010,600,360.50,360.75,360.25,360.50
03/12/2010,700,360.50,360.50,360.25,360.25
03/12/2010,800,360.50,360.75,360.25,360.75
03/12/2010,900,360.75,360.75,360.25,360.25
03/12/2010,1000,360.25,361.00,360.25,361.00
03/12/2010,1100,361.00,361.00,359.75,360.50
03/12/2010,1200,360.75,361.00,360.50,361.00
03/12/2010,1300,361.00,361.50,360.75,361.00
03/12/2010,1400,361.00,361.75,360.75,361.75
03/12/2010,1500,361.75,362.00,361.50,362.00
03/12/2010,1700,361.00,361.50,356.75,357.50
03/12/2010,1800,357.50,359.50,356.75,357.00
03/12/2010,1900,357.00,358.00,356.75,358.00
03/12/2010,2000,357.75,358.50,357.25,357.75
03/12/2010,2020,358.00,359.50,357.75,359.25
03/15/2010,300,359.50,360.00,359.00,359.25
03/15/2010,400,359.50,359.50,358.25,358.75
03/15/2010,500,358.50,359.25,358.25,359.00
03/15/2010,600,359.00,359.00,358.75,358.75
03/15/2010,700,358.75,358.75,358.75,358.75
03/15/2010,800,358.50,359.25,358.50,359.25
03/15/2010,900,359.25,359.25,359.00,359.00
03/15/2010,1000,359.25,359.25,358.50,358.75
03/15/2010,1100,358.75,358.75,358.25,358.25
03/15/2010,1200,358.25,358.50,357.75,358.00
03/15/2010,1300,358.00,358.25,357.75,358.00
03/15/2010,1400,357.75,358.25,357.75,357.75
03/15/2010,1500,358.00,358.00,357.25,357.50
03/15/2010,1700,357.50,360.50,357.00,359.75
03/15/2010,1800,359.75,360.25,356.75,358.00
03/15/2010,1900,358.00,360.25,356.75,359.25
03/15/2010,2000,359.25,359.50,357.75,358.00
03/15/2010,2020,357.75,358.50,357.25,358.00
03/16/2010,300,359.00,359.25,358.75,359.00
03/16/2010,400,358.50,359.00,358.50,359.00
03/16/2010,500,359.00,359.75,359.00,359.75
03/16/2010,600,359.75,360.50,359.25,359.50
03/16/2010,700,359.50,359.75,359.50,359.75
03/16/2010,800,359.75,359.75,359.25,359.25
03/16/2010,900,359.50,359.75,359.25,359.50
03/16/2010,1000,359.50,360.00,359.25,359.25
03/16/2010,1100,359.25,359.50,358.50,358.50
03/16/2010,1200,358.75,358.75,358.25,358.50
03/16/2010,1300,358.50,358.75,357.75,358.25
03/16/2010,1400,358.25,358.75,358.25,358.25
03/16/2010,1500,358.25,358.75,358.25,358.50
03/16/2010,1700,359.50,360.50,359.25,360.25
03/16/2010,1800,360.25,362.00,359.75,360.00
03/16/2010,1900,360.00,361.50,359.75,361.25
03/16/2010,2000,361.25,363.75,360.75,362.75
03/16/2010,2020,362.75,363.50,360.75,361.50
03/17/2010,300,362.25,362.50,362.25,362.50
03/17/2010,400,362.25,362.50,361.75,361.75
03/17/2010,500,362.00,362.25,361.75,362.25
03/17/2010,600,362.25,362.50,362.25,362.25
03/17/2010,700,362.25,362.50,362.00,362.00
03/17/2010,800,361.75,362.25,361.75,362.25
03/17/2010,900,362.00,362.25,361.75,361.75
03/17/2010,1000,362.25,362.75,362.25,362.75
03/17/2010,1100,362.50,363.00,362.50,363.00
03/17/2010,1200,362.75,363.25,362.25,362.50
03/17/2010,1300,362.50,363.00,362.25,362.50
03/17/2010,1400,362.75,363.50,362.50,362.50
03/17/2010,1500,362.75,363.25,362.50,363.00
03/17/2010,1700,362.50,363.00,359.75,362.50
03/17/2010,1800,362.50,365.00,361.50,364.50
03/17/2010,1900,364.50,365.00,363.75,364.75
03/17/2010,2000,364.75,368.75,363.75,368.25
03/17/2010,2020,368.25,369.25,368.00,368.25
03/18/2010,300,367.75,368.25,367.25,367.50
03/18/2010,400,367.75,367.75,365.75,366.25
03/18/2010,500,366.50,366.75,365.50,365.75
03/18/2010,600,365.75,366.00,365.00,365.75
03/18/2010,700,365.75,365.75,365.00,365.25
03/18/2010,800,365.25,365.75,364.75,365.00
03/18/2010,900,365.25,365.75,365.00,365.00
03/18/2010,1000,365.00,365.25,364.75,364.75
03/18/2010,1100,364.75,365.25,364.75,365.00
03/18/2010,1200,365.00,365.00,363.75,364.25
03/18/2010,1300,364.25,365.75,364.25,365.25
03/18/2010,1400,365.25,365.50,364.25,364.50
03/18/2010,1500,364.50,364.75,363.75,364.00
03/18/2010,1700,364.75,366.75,364.25,366.25
03/18/2010,1800,366.25,367.50,364.25,367.00
03/18/2010,1900,366.75,368.75,365.75,366.50
03/18/2010,2000,366.50,371.00,365.50,370.75
03/18/2010,2020,370.75,371.25,368.00,370.75
03/19/2010,300,370.50,370.75,368.75,369.00
03/19/2010,400,369.25,369.25,368.50,369.00
03/19/2010,500,369.00,369.50,369.00,369.00
03/19/2010,600,369.25,370.00,369.00,369.50
03/19/2010,700,370.00,370.25,369.75,370.25
03/19/2010,800,370.00,370.75,370.00,370.50
03/19/2010,900,370.75,371.00,370.25,370.50
03/19/2010,1000,370.25,370.75,370.25,370.50
03/19/2010,1100,370.50,370.75,370.00,370.25
03/19/2010,1200,370.00,370.25,368.25,368.75
03/19/2010,1300,368.75,369.00,368.75,368.75
03/19/2010,1400,368.75,369.00,368.25,368.50
03/19/2010,1500,368.75,368.75,368.25,368.50
03/19/2010,1700,367.75,368.75,366.25,367.75
03/19/2010,1800,367.75,370.50,366.25,370.00
03/19/2010,1900,370.00,370.50,368.00,368.50
03/19/2010,2000,368.75,369.50,367.75,368.75
03/19/2010,2020,369.00,369.75,367.75,367.75
03/22/2010,300,369.25,370.50,369.00,369.25
03/22/2010,400,369.75,370.75,369.25,369.50
03/22/2010,500,369.50,369.50,369.00,369.00
03/22/2010,600,368.75,369.25,368.75,369.25
03/22/2010,700,369.25,369.25,368.75,369.25
03/22/2010,800,369.25,369.25,369.00,369.00
03/22/2010,900,369.25,369.25,369.00,369.25
03/22/2010,1000,369.25,369.25,369.00,369.25
03/22/2010,1100,369.00,369.50,369.00,369.50
03/22/2010,1200,369.25,369.50,369.00,369.00
03/22/2010,1300,369.00,369.00,368.50,368.50
03/22/2010,1400,368.50,368.50,367.00,367.00
03/22/2010,1500,367.00,367.25,366.50,366.75
03/22/2010,1700,366.75,369.50,365.75,368.50
03/22/2010,1800,368.75,369.50,368.00,369.25
03/22/2010,1900,369.25,369.25,367.75,368.25
03/22/2010,2000,368.50,369.50,367.75,367.75
03/22/2010,2020,367.75,368.25,365.25,365.50
03/23/2010,300,366.00,367.00,366.00,366.75
03/23/2010,400,366.50,366.75,366.00,366.00
03/23/2010,500,366.00,366.50,365.75,365.75
03/23/2010,600,366.00,366.25,365.50,365.75
03/23/2010,700,365.50,366.00,365.50,365.50
03/23/2010,800,366.00,366.25,365.75,366.25
03/23/2010,900,365.75,366.25,365.50,365.50
03/23/2010,1000,365.75,365.75,365.75,365.75
03/23/2010,1100,365.75,366.50,365.50,365.75
03/23/2010,1200,366.00,366.25,366.00,366.00
03/23/2010,1300,366.25,366.25,365.75,366.00
03/23/2010,1400,366.00,366.00,365.25,365.25
03/23/2010,1500,365.25,365.50,365.25,365.50
03/23/2010,1700,365.50,365.50,360.25,361.25
03/23/2010,1800,361.25,361.75,357.25,359.50
03/23/2010,1900,359.25,359.50,358.25,359.25
03/23/2010,2000,359.25,359.50,357.75,357.75
03/23/2010,2020,358.00,358.75,357.25,358.50
03/24/2010,300,357.75,358.75,357.50,358.25
03/24/2010,400,358.25,358.75,357.50,358.50
03/24/2010,500,358.50,358.75,357.75,358.00
03/24/2010,600,358.00,358.00,357.25,357.25
03/24/2010,700,357.25,357.50,356.75,357.00
03/24/2010,800,357.00,357.25,354.75,354.75
03/24/2010,900,355.00,355.25,354.75,355.25
03/24/2010,1000,355.25,355.25,354.75,355.00
03/24/2010,1100,355.50,356.25,354.75,354.75
03/24/2010,1200,355.00,355.25,354.75,355.25
03/24/2010,1300,355.00,355.25,354.75,354.75
03/24/2010,1400,354.75,355.00,354.50,354.75
03/24/2010,1500,355.00,355.25,354.75,354.75
03/24/2010,1700,354.75,359.00,353.75,355.00
03/24/2010,1800,355.00,357.50,354.00,356.75
03/24/2010,1900,356.75,358.25,355.75,356.75
03/24/2010,2000,357.00,357.50,355.25,356.50
03/24/2010,2020,356.25,361.25,356.00,360.25
03/25/2010,300,359.75,360.25,359.50,360.00
03/25/2010,400,360.00,361.25,360.00,360.50
03/25/2010,500,360.25,360.50,359.50,360.00
03/25/2010,600,360.00,360.25,359.50,360.00
03/25/2010,700,359.75,360.00,359.25,359.25
03/25/2010,800,359.50,359.50,358.75,359.25
03/25/2010,900,359.00,359.00,358.75,358.75
03/25/2010,1000,359.00,359.25,358.00,358.50
03/25/2010,1100,358.75,359.25,358.25,359.25
03/25/2010,1200,359.00,359.25,358.75,359.00
03/25/2010,1300,359.00,359.50,359.00,359.50
03/25/2010,1400,359.75,360.25,359.25,360.25
03/25/2010,1500,360.00,360.00,359.50,359.50
03/25/2010,1700,359.50,359.75,355.25,356.25
03/25/2010,1800,356.25,357.50,355.75,356.00
03/25/2010,1900,356.00,356.50,353.75,353.75
03/25/2010,2000,354.00,354.75,348.75,349.50
03/25/2010,2020,349.50,351.00,348.75,350.00
03/26/2010,300,350.50,350.75,350.25,350.75
03/26/2010,400,350.50,350.75,350.25,350.50
03/26/2010,500,350.25,350.50,350.00,350.25
03/26/2010,600,350.00,350.50,350.00,350.25
03/26/2010,700,350.25,350.75,350.00,350.50
03/26/2010,800,350.50,350.75,350.25,350.25
03/26/2010,900,350.25,351.00,350.25,351.00
03/26/2010,1000,350.75,351.00,350.75,351.00
03/26/2010,1100,351.00,351.25,350.75,351.25
03/26/2010,1200,351.00,351.50,350.50,351.00
03/26/2010,1300,350.75,351.25,350.50,350.50
03/26/2010,1400,350.50,351.00,350.25,351.00
03/26/2010,1500,350.75,351.75,350.50,351.50
03/26/2010,1700,351.25,352.50,350.25,352.25
03/26/2010,1800,352.00,352.75,351.25,351.75
03/26/2010,1900,351.75,352.25,350.25,351.00
03/26/2010,2000,351.00,352.50,350.75,352.00
03/26/2010,2020,352.00,352.50,350.25,351.75
03/29/2010,300,351.00,351.00,350.50,351.00
03/29/2010,400,350.75,351.25,350.75,351.00
03/29/2010,500,350.75,351.75,350.75,351.50
03/29/2010,600,351.50,351.75,351.50,351.75
03/29/2010,700,351.75,351.75,351.25,351.50
03/29/2010,800,351.25,351.75,351.25,351.50
03/29/2010,900,351.50,351.75,351.25,351.75
03/29/2010,1000,351.75,352.25,351.50,352.25
03/29/2010,1100,352.00,352.50,352.00,352.25
03/29/2010,1200,352.50,352.75,352.50,352.50
03/29/2010,1300,352.75,353.00,352.50,352.75
03/29/2010,1400,352.50,353.00,352.25,352.25
03/29/2010,1500,352.25,352.25,350.50,352.00
03/29/2010,1700,352.50,354.25,352.25,353.50
03/29/2010,1800,353.25,353.75,351.75,353.00
03/29/2010,1900,352.75,354.75,352.75,353.50
03/29/2010,2000,353.50,353.75,350.25,350.25
03/29/2010,2020,350.25,352.00,349.50,351.25
03/30/2010,300,351.25,351.25,351.00,351.25
03/30/2010,400,351.25,351.25,350.75,351.00
03/30/2010,500,351.25,351.50,350.75,351.00
03/30/2010,600,351.00,351.25,350.75,351.00
03/30/2010,700,351.00,351.00,350.50,350.50
03/30/2010,800,350.50,350.75,350.50,350.75
03/30/2010,900,351.00,351.50,350.75,351.50
03/30/2010,1000,351.50,352.75,351.50,352.50
03/30/2010,1100,352.50,353.50,352.50,353.50
03/30/2010,1200,353.50,353.50,353.00,353.25
03/30/2010,1300,353.25,353.50,353.00,353.00
03/30/2010,1400,353.00,353.75,353.00,353.50
03/30/2010,1500,353.25,353.25,352.50,353.25
03/30/2010,1700,352.00,353.00,350.25,352.50
03/30/2010,1800,352.50,353.50,351.25,352.25
03/30/2010,1900,352.25,352.75,350.25,350.25
03/30/2010,2000,350.25,350.75,346.50,347.25
03/30/2010,2020,347.25,349.50,347.00,349.25
03/31/2010,300,348.00,348.25,347.75,348.00
03/31/2010,400,348.25,348.50,347.25,347.75
03/31/2010,500,348.00,348.00,347.25,347.25
03/31/2010,600,347.25,347.50,346.75,347.00
03/31/2010,700,346.75,347.25,346.75,347.00
03/31/2010,800,346.75,347.25,346.75,347.25
03/31/2010,900,347.00,347.75,346.75,347.50
03/31/2010,1000,347.75,348.00,346.75,348.00
03/31/2010,1100,348.25,348.75,347.75,348.75
03/31/2010,1200,348.75,349.25,348.50,348.75
03/31/2010,1300,348.75,349.25,348.75,349.00
03/31/2010,1400,348.75,349.00,348.25,348.75
03/31/2010,1500,348.25,349.00,347.00,347.50
03/31/2010,1700,345.00,345.25,339.75,340.00
03/31/2010,1800,340.00,341.25,339.00,340.75
03/31/2010,1900,340.75,342.50,340.00,341.50
03/31/2010,2000,341.50,342.00,340.50,341.25
03/31/2010,2020,341.00,341.50,339.75,340.25
04/01/2010,300,341.50,341.75,340.50,341.50
04/01/2010,400,341.50,342.25,341.50,342.00
04/01/2010,500,341.75,342.00,341.50,341.50
04/01/2010,600,341.50,342.00,341.00,341.75
04/01/2010,700,341.50,341.75,341.25,341.50
04/01/2010,800,341.50,341.50,341.00,341.00
04/01/2010,900,341.25,341.50,341.00,341.25
04/01/2010,1000,341.75,343.25,341.25,343.00
04/01/2010,1100,343.00,343.75,340.75,342.50
04/01/2010,1200,342.50,342.75,342.00,342.25
04/01/2010,1300,342.25,343.25,342.25,342.75
04/01/2010,1400,343.00,343.00,339.75,340.50
04/01/2010,1500,340.75,341.00,340.50,340.75
04/01/2010,1700,340.25,341.50,339.25,340.00
04/01/2010,1800,340.00,342.00,338.50,341.00
04/01/2010,1900,341.00,342.25,341.00,341.75
04/01/2010,2000,341.75,341.75,339.25,339.25
04/01/2010,2020,339.50,339.50,338.25,339.50
04/05/2010,300,340.25,340.75,340.25,340.75
04/05/2010,400,340.75,341.50,340.75,341.00
04/05/2010,500,341.00,341.50,340.75,341.00
04/05/2010,600,341.00,341.50,341.00,341.25
04/05/2010,700,341.25,341.75,341.00,341.50
04/05/2010,800,341.75,341.75,341.75,341.75
04/05/2010,900,341.75,341.75,341.25,341.25
04/05/2010,1000,341.25,341.25,340.75,340.75
04/05/2010,1100,341.00,341.00,340.75,340.75
04/05/2010,1200,340.50,340.50,339.75,340.00
04/05/2010,1300,339.75,340.00,339.75,340.00
04/05/2010,1400,339.75,340.50,338.50,340.50
04/05/2010,1500,340.50,340.50,339.00,339.25
04/05/2010,1700,339.75,342.00,339.25,341.25
04/05/2010,1800,341.25,341.50,338.75,339.50
04/05/2010,1900,339.50,341.25,338.75,340.50
04/05/2010,2000,340.50,340.75,338.75,340.00
04/05/2010,2020,340.25,341.25,339.00,341.25
04/06/2010,300,340.50,340.50,339.25,339.75
04/06/2010,400,339.75,340.75,339.75,340.25
04/06/2010,500,340.25,340.25,339.50,339.50
04/06/2010,600,339.75,340.00,339.50,339.50
04/06/2010,700,339.50,340.25,339.00,339.50
04/06/2010,800,339.75,340.25,339.50,340.25
04/06/2010,900,339.75,340.25,339.75,340.00
04/06/2010,1000,340.25,340.50,339.75,339.75
04/06/2010,1100,339.75,340.00,339.75,339.75
04/06/2010,1200,340.00,341.00,340.00,340.50
04/06/2010,1300,340.25,341.25,340.00,341.25
04/06/2010,1400,341.00,341.25,340.50,341.25
04/06/2010,1500,341.25,341.50,341.00,341.25
04/06/2010,1700,341.00,343.00,340.00,342.75
04/06/2010,1800,342.75,344.50,342.25,342.50
04/06/2010,1900,342.75,343.75,341.75,342.75
04/06/2010,2000,342.75,343.50,342.25,343.00
04/06/2010,2020,342.75,343.50,340.75,341.00
04/07/2010,300,340.75,341.25,340.75,341.00
04/07/2010,400,341.25,342.75,341.25,342.50
04/07/2010,500,342.50,342.75,342.25,342.50
04/07/2010,600,342.50,342.50,342.25,342.50
04/07/2010,700,342.50,342.75,342.25,342.75
04/07/2010,800,342.50,342.75,342.25,342.75
04/07/2010,900,342.50,343.50,342.50,342.75
04/07/2010,1000,343.00,343.50,342.75,343.00
04/07/2010,1100,343.00,343.00,342.25,342.25
04/07/2010,1200,342.25,342.50,342.25,342.25
04/07/2010,1300,342.50,342.50,340.75,340.75
04/07/2010,1400,340.75,342.00,340.25,340.25
04/07/2010,1500,340.25,340.75,339.50,339.50
04/07/2010,1700,339.75,341.25,338.50,339.50
04/07/2010,1800,339.50,341.00,339.00,340.50
04/07/2010,1900,340.50,344.50,339.75,344.25
04/07/2010,2000,344.50,353.75,344.25,349.75
04/07/2010,2020,349.75,351.75,348.00,351.50
04/08/2010,300,349.50,350.00,349.00,349.25
04/08/2010,400,349.25,350.25,349.00,350.00
04/08/2010,500,350.00,350.50,349.75,349.75
04/08/2010,600,349.75,350.00,349.00,350.00
04/08/2010,700,350.00,350.25,349.50,349.50
04/08/2010,800,349.50,349.75,349.50,349.75
04/08/2010,900,349.50,349.75,348.50,348.50
04/08/2010,1000,348.75,349.50,348.25,348.50
04/08/2010,1100,348.50,348.75,348.00,348.50
04/08/2010,1200,348.75,348.75,348.25,348.50
04/08/2010,1300,348.25,349.25,348.25,349.00
04/08/2010,1400,349.00,349.25,348.00,348.25
04/08/2010,1500,348.25,348.50,348.00,348.50
04/08/2010,1700,347.75,348.25,344.00,344.75
04/08/2010,1800,344.75,346.00,342.00,343.75
04/08/2010,1900,343.75,344.00,341.25,342.75
04/08/2010,2000,343.00,343.25,341.00,341.50
04/08/2010,2020,341.50,343.25,341.50,343.25
04/09/2010,300,342.50,343.00,342.25,343.00
04/09/2010,400,343.00,343.50,342.75,343.00
04/09/2010,500,342.75,343.50,342.50,343.00
04/09/2010,600,343.25,343.25,342.75,342.75
04/09/2010,700,343.00,343.25,342.75,343.25
04/09/2010,800,343.00,343.25,342.75,343.25
04/09/2010,900,343.00,343.75,342.75,343.25
04/09/2010,1000,343.25,344.00,343.25,343.75
04/09/2010,1100,343.75,344.50,343.75,344.25
04/09/2010,1200,344.50,346.00,344.25,345.75
04/09/2010,1300,345.75,346.50,345.50,346.00
04/09/2010,1400,345.75,346.00,345.25,346.00
04/09/2010,1500,345.75,346.00,345.25,345.50
04/09/2010,1700,346.75,346.75,341.00,341.00
04/09/2010,1800,341.25,342.50,340.00,340.25
04/09/2010,1900,340.50,341.75,340.25,341.50
04/09/2010,2000,341.50,341.50,338.75,339.00
04/09/2010,2020,339.00,341.25,338.75,341.00
04/12/2010,300,344.00,344.25,343.25,343.50
04/12/2010,400,343.25,344.25,343.25,343.75
04/12/2010,500,343.75,344.00,343.25,343.50
04/12/2010,600,343.50,343.50,343.25,343.25
04/12/2010,700,343.50,343.50,343.25,343.25
04/12/2010,800,343.50,344.75,343.25,343.50
04/12/2010,900,343.50,344.50,343.25,343.75
04/12/2010,1000,343.50,344.50,343.25,344.50
04/12/2010,1100,344.50,345.50,344.25,345.50
04/12/2010,1200,345.50,346.00,345.00,345.75
04/12/2010,1300,345.50,346.00,344.50,344.50
04/12/2010,1400,344.75,344.75,343.75,343.75
04/12/2010,1500,343.75,344.50,343.75,344.00
04/12/2010,1700,343.75,345.25,340.25,342.25
04/12/2010,1800,342.50,342.50,341.00,341.50
04/12/2010,1900,341.75,343.50,341.50,342.75
04/12/2010,2000,342.75,343.75,342.00,343.75
04/12/2010,2020,343.75,343.75,342.00,342.75
04/13/2010,300,341.25,341.50,341.00,341.25
04/13/2010,400,341.25,341.75,341.25,341.50
04/13/2010,500,341.50,342.00,341.50,342.00
04/13/2010,600,342.00,342.25,341.25,341.25
04/13/2010,700,341.25,341.50,341.00,341.25
04/13/2010,800,341.00,341.75,340.75,341.25
04/13/2010,900,341.00,342.25,341.00,342.25
04/13/2010,1000,342.00,342.50,341.75,342.00
04/13/2010,1100,341.75,342.00,341.75,341.75
04/13/2010,1200,341.75,341.75,340.75,341.50
04/13/2010,1300,341.75,342.00,341.25,341.50
04/13/2010,1400,341.50,342.25,341.50,342.00
04/13/2010,1500,342.00,342.00,341.00,341.25
04/13/2010,1700,340.75,343.75,340.00,342.75
04/13/2010,1800,342.75,343.50,340.75,341.00
04/13/2010,1900,341.25,343.00,341.00,342.75
04/13/2010,2000,343.00,345.50,342.25,345.50
04/13/2010,2020,345.25,348.25,345.00,348.25
04/14/2010,300,348.00,348.00,347.00,347.75
04/14/2010,400,347.50,347.75,347.25,347.25
04/14/2010,500,347.25,347.25,346.50,346.75
04/14/2010,600,346.50,346.75,346.25,346.75
04/14/2010,700,347.00,347.00,346.75,347.00
04/14/2010,800,346.75,347.00,346.50,346.75
04/14/2010,900,347.00,347.00,346.25,346.25
04/14/2010,1000,346.25,346.75,346.25,346.75
04/14/2010,1100,346.75,348.50,346.50,348.25
04/14/2010,1200,348.50,349.00,348.00,348.75
04/14/2010,1300,349.00,349.75,348.50,349.50
04/14/2010,1400,349.50,349.75,349.00,349.75
04/14/2010,1500,349.50,350.50,349.50,350.50
04/14/2010,1700,350.00,353.50,349.00,350.25
04/14/2010,1800,350.25,353.00,350.00,352.00
04/14/2010,1900,352.00,358.25,351.50,355.25
04/14/2010,2000,355.00,358.50,355.00,356.25
04/14/2010,2020,356.50,356.50,352.50,353.00
04/15/2010,300,353.00,353.75,352.75,353.25
04/15/2010,400,353.50,353.50,353.00,353.00
04/15/2010,500,353.00,353.25,353.00,353.25
04/15/2010,600,353.00,353.25,353.00,353.25
04/15/2010,700,353.50,353.75,353.25,353.25
04/15/2010,800,353.00,353.50,353.00,353.00
04/15/2010,900,353.00,353.50,353.00,353.25
04/15/2010,1000,353.25,353.50,352.75,353.00
04/15/2010,1100,353.00,353.25,352.25,352.50
04/15/2010,1200,352.25,352.50,351.75,351.75
04/15/2010,1300,352.00,352.25,351.00,351.00
04/15/2010,1400,351.00,352.00,351.00,351.75
04/15/2010,1500,351.75,351.75,351.50,351.75
04/15/2010,1700,351.50,356.25,350.75,355.75
04/15/2010,1800,355.50,357.50,354.00,356.00
04/15/2010,1900,356.00,358.50,355.75,357.00
04/15/2010,2000,357.00,358.00,355.00,356.50
04/15/2010,2020,356.50,358.25,356.50,358.00
04/16/2010,300,357.00,357.25,356.00,356.25
04/16/2010,400,356.25,356.50,356.00,356.00
04/16/2010,500,356.25,356.50,355.50,356.00
04/16/2010,600,355.75,356.50,355.75,356.00
04/16/2010,700,356.25,356.50,356.00,356.50
04/16/2010,800,356.50,356.75,356.00,356.25
04/16/2010,900,356.00,356.25,355.25,355.25
04/16/2010,1000,355.50,356.50,355.25,355.50
04/16/2010,1100,355.50,357.00,355.50,355.75
04/16/2010,1200,355.50,355.75,355.25,355.25
04/16/2010,1300,355.50,356.00,354.50,355.00
04/16/2010,1400,354.50,356.25,354.25,356.00
04/16/2010,1500,356.00,356.50,355.75,356.25
04/16/2010,1700,355.50,356.50,353.25,354.00
04/16/2010,1800,354.25,359.75,353.75,357.50
04/16/2010,1900,357.75,357.75,355.25,356.75
04/16/2010,2000,356.50,359.50,356.25,358.75
04/16/2010,2020,358.50,359.25,356.25,356.50
04/19/2010,300,356.75,357.00,356.50,356.50
04/19/2010,400,356.25,356.25,354.75,355.00
04/19/2010,500,355.25,355.25,353.75,354.00
04/19/2010,600,354.25,354.50,354.00,354.50
04/19/2010,700,354.75,355.00,354.50,355.00
04/19/2010,800,355.25,355.25,353.50,353.75
04/19/2010,900,354.00,354.00,352.00,352.25
04/19/2010,1000,352.25,352.75,352.00,352.25
04/19/2010,1100,352.25,352.50,351.50,351.75
04/19/2010,1200,351.75,352.25,351.25,351.75
04/19/2010,1300,351.75,352.00,350.50,351.50
04/19/2010,1400,351.75,353.00,351.75,352.75
04/19/2010,1500,353.00,353.00,352.75,353.00
04/19/2010,1700,353.00,353.25,345.75,348.00
04/19/2010,1800,347.75,348.25,344.25,346.50
04/19/2010,1900,346.25,346.50,343.50,344.75
04/19/2010,2000,344.75,345.25,342.50,343.00
04/19/2010,2020,343.50,344.00,342.50,342.75
04/20/2010,300,345.25,345.75,345.25,345.25
04/20/2010,400,345.50,346.00,345.25,345.50
04/20/2010,500,346.00,346.50,345.75,346.00
04/20/2010,600,345.75,346.25,345.25,345.50
04/20/2010,700,345.25,346.00,345.25,346.00
04/20/2010,800,346.00,346.00,345.25,345.75
04/20/2010,900,346.00,347.25,345.75,347.25
04/20/2010,1000,347.00,347.25,346.75,347.00
04/20/2010,1100,347.00,347.25,346.75,347.25
04/20/2010,1200,347.25,347.50,347.00,347.50
04/20/2010,1300,347.50,347.75,347.00,347.50
04/20/2010,1400,347.50,347.75,346.50,346.50
04/20/2010,1500,346.25,346.75,346.00,346.00
04/20/2010,1700,346.25,346.75,344.00,345.50
04/20/2010,1800,345.75,348.50,345.50,347.75
04/20/2010,1900,347.75,351.25,347.50,350.25
04/20/2010,2000,350.50,350.75,349.50,350.00
04/20/2010,2020,350.00,351.25,349.75,351.00
04/21/2010,300,351.00,351.25,351.00,351.00
04/21/2010,400,351.00,351.25,350.75,351.00
04/21/2010,500,350.75,351.25,350.75,351.25
04/21/2010,600,351.00,351.25,351.00,351.25
04/21/2010,700,351.25,351.25,350.75,350.75
04/21/2010,800,350.75,351.00,350.75,351.00
04/21/2010,900,350.75,351.00,350.50,350.50
04/21/2010,1000,350.75,352.25,350.50,351.75
04/21/2010,1100,352.25,352.75,352.00,352.50
04/21/2010,1200,352.50,354.25,352.25,354.00
04/21/2010,1300,354.00,354.50,353.75,353.75
04/21/2010,1400,353.75,354.00,351.25,351.25
04/21/2010,1500,351.25,351.50,350.75,351.00
04/21/2010,1700,350.75,355.50,350.75,354.75
04/21/2010,1800,354.75,358.00,354.00,356.25
04/21/2010,1900,356.25,357.50,355.25,355.50
04/21/2010,2000,355.50,356.00,352.00,353.00
04/21/2010,2020,353.00,354.75,353.00,354.75
04/22/2010,300,354.00,354.00,353.50,353.50
04/22/2010,400,353.25,353.25,352.50,352.75
04/22/2010,500,352.75,353.00,352.75,353.00
04/22/2010,600,353.00,353.00,352.75,352.75
04/22/2010,700,353.00,353.00,352.50,352.50
04/22/2010,800,353.00,353.00,352.00,352.00
04/22/2010,900,352.25,352.75,352.00,352.00
04/22/2010,1000,352.00,353.25,351.50,352.50
04/22/2010,1100,353.00,353.25,352.50,353.25
04/22/2010,1200,353.50,353.50,352.50,352.75
04/22/2010,1300,353.25,353.50,353.00,353.00
04/22/2010,1400,353.00,354.00,352.75,353.50
04/22/2010,1500,353.25,354.25,353.25,354.25
04/22/2010,1700,353.00,354.25,350.75,351.25
04/22/2010,1800,351.25,357.75,351.25,356.25
04/22/2010,1900,356.25,356.50,354.75,355.50
04/22/2010,2000,355.50,357.50,354.75,357.25
04/22/2010,2020,357.25,357.50,356.00,357.25
04/23/2010,300,355.75,356.00,355.50,356.00
04/23/2010,400,355.75,356.50,355.25,356.50
04/23/2010,500,356.50,356.75,356.25,356.50
04/23/2010,600,356.50,356.50,356.00,356.00
04/23/2010,700,356.00,356.50,356.00,356.50
04/23/2010,800,356.25,356.25,355.75,356.00
04/23/2010,900,356.25,356.25,355.75,356.00
04/23/2010,1000,356.00,356.25,355.75,356.25
04/23/2010,1100,356.50,356.75,356.25,356.75
04/23/2010,1200,356.75,357.25,356.75,357.25
04/23/2010,1300,356.75,357.25,356.75,357.00
04/23/2010,1400,357.00,357.25,356.75,356.75
04/23/2010,1500,356.75,356.75,355.75,355.75
04/23/2010,1700,355.50,355.75,353.50,353.75
04/23/2010,1800,353.75,354.75,349.75,350.00
04/23/2010,1900,350.25,350.25,346.75,348.75
04/23/2010,2000,348.75,349.75,348.25,348.50
04/23/2010,2020,348.50,349.00,347.25,347.75
04/26/2010,300,349.25,351.00,349.25,350.00
04/26/2010,400,350.00,350.75,349.75,350.25
04/26/2010,500,350.75,351.00,350.50,351.00
04/26/2010,600,351.25,351.25,350.75,351.00
04/26/2010,700,351.25,351.25,350.50,350.50
04/26/2010,800,350.50,351.00,350.50,351.00
04/26/2010,900,350.50,351.00,350.25,351.00
04/26/2010,1000,351.00,351.50,350.75,351.25
04/26/2010,1100,351.25,351.50,350.75,350.75
04/26/2010,1200,351.00,351.25,351.00,351.25
04/26/2010,1300,350.25,351.00,350.25,350.50
04/26/2010,1400,350.75,351.75,350.75,351.75
04/26/2010,1500,351.75,352.00,351.25,351.50
04/26/2010,1700,351.50,354.25,350.25,351.50
04/26/2010,1800,351.25,352.00,348.25,349.75
04/26/2010,1900,349.50,351.50,348.00,348.75
04/26/2010,2000,348.75,352.25,348.00,350.25
04/26/2010,2020,350.75,350.75,346.75,347.50
04/27/2010,300,346.00,346.25,345.25,345.50
04/27/2010,400,345.75,346.25,345.75,346.25
04/27/2010,500,346.00,347.00,346.00,347.00
04/27/2010,600,347.00,347.25,346.75,347.25
04/27/2010,700,347.00,347.50,347.00,347.25
04/27/2010,800,347.00,347.50,347.00,347.00
04/27/2010,900,347.00,347.75,346.75,347.75
04/27/2010,1000,348.00,348.25,347.00,347.00
04/27/2010,1100,347.00,347.00,346.75,347.00
04/27/2010,1200,347.00,347.00,345.75,346.75
04/27/2010,1300,346.50,346.50,345.25,345.75
04/27/2010,1400,345.25,345.25,344.75,344.75
04/27/2010,1500,344.75,344.75,344.00,344.50
04/27/2010,1700,344.75,346.00,344.00,344.25
04/27/2010,1800,344.25,345.50,339.75,340.25
04/27/2010,1900,340.25,344.00,340.25,343.50
04/27/2010,2000,343.50,343.50,341.50,341.50
04/27/2010,2020,341.50,343.00,340.75,342.25
04/28/2010,300,345.50,345.75,344.50,344.75
04/28/2010,400,344.50,344.75,344.00,344.75
04/28/2010,500,345.00,345.75,345.00,345.75
04/28/2010,600,345.50,345.50,345.50,345.50
04/28/2010,700,345.50,345.75,345.25,345.75
04/28/2010,800,345.75,345.75,345.25,345.25
04/28/2010,900,345.25,345.25,344.00,344.75
04/28/2010,1000,344.75,346.50,344.75,346.50
04/28/2010,1100,346.00,346.00,343.50,344.00
04/28/2010,1200,343.75,344.50,343.25,344.50
04/28/2010,1300,344.50,345.75,344.25,345.00
04/28/2010,1400,345.00,348.00,345.00,347.50
04/28/2010,1500,348.00,348.75,347.50,348.00
04/28/2010,1700,348.75,355.50,348.75,355.50
04/28/2010,1800,355.00,356.50,348.25,348.50
04/28/2010,1900,348.50,351.75,348.00,350.75
04/28/2010,2000,350.75,351.00,347.25,348.75
04/28/2010,2020,348.75,353.00,348.50,352.50
04/29/2010,300,353.00,353.00,353.00,353.00
04/29/2010,400,353.00,353.50,353.00,353.00
04/29/2010,500,353.00,353.50,353.00,353.25
04/29/2010,600,353.25,353.50,353.00,353.00
04/29/2010,700,353.25,353.50,352.75,352.75
04/29/2010,800,352.50,353.25,352.50,353.25
04/29/2010,900,353.25,353.25,352.50,352.50
04/29/2010,1000,353.25,353.50,353.00,353.00
04/29/2010,1100,353.00,353.25,352.75,353.00
04/29/2010,1200,353.00,354.00,353.00,354.00
04/29/2010,1300,354.25,354.75,354.25,354.75
04/29/2010,1400,354.50,354.75,354.25,354.25
04/29/2010,1500,354.75,355.25,354.50,354.50
04/29/2010,1700,356.25,364.75,356.25,361.50
04/29/2010,1800,361.25,363.75,358.75,359.25
04/29/2010,1900,359.25,360.50,358.75,359.00
04/29/2010,2000,359.25,360.25,355.00,356.50
04/29/2010,2020,356.50,357.00,354.50,354.75
04/30/2010,300,356.00,356.00,355.00,355.50
04/30/2010,400,355.25,356.25,354.75,355.75
04/30/2010,500,356.25,356.25,355.75,355.75
04/30/2010,600,356.25,356.50,355.75,356.25
04/30/2010,700,356.25,356.50,356.00,356.00
04/30/2010,800,356.00,356.00,354.25,354.75
04/30/2010,900,355.00,355.25,354.50,355.25
04/30/2010,1000,354.75,356.75,354.75,356.75
04/30/2010,1100,356.75,357.00,354.50,356.00
04/30/2010,1200,356.00,357.00,355.50,356.75
04/30/2010,1300,356.50,357.75,356.25,357.75
04/30/2010,1400,357.50,358.00,356.75,356.75
04/30/2010,1500,356.75,357.00,356.25,356.75
04/30/2010,1700,355.75,359.75,355.00,358.75
04/30/2010,1800,359.00,360.25,356.50,359.75
04/30/2010,1900,360.00,361.25,357.50,357.75
04/30/2010,2000,358.00,359.75,357.75,359.25
04/30/2010,2020,359.25,362.25,359.25,361.75
05/03/2010,300,362.00,362.25,360.00,360.25
05/03/2010,400,360.50,360.50,360.00,360.00
05/03/2010,500,360.00,360.50,359.75,360.00
05/03/2010,600,359.75,360.00,359.50,359.75
05/03/2010,700,359.75,359.75,359.00,359.50
05/03/2010,800,359.25,360.25,359.25,360.00
05/03/2010,900,360.25,360.25,358.75,359.25
05/03/2010,1000,359.25,360.00,359.25,360.00
05/03/2010,1100,359.75,362.75,359.75,362.75
05/03/2010,1200,362.75,363.50,362.25,363.50
05/03/2010,1300,363.50,364.25,363.50,364.25
05/03/2010,1400,364.25,364.75,363.50,363.50
05/03/2010,1500,363.50,363.75,362.25,362.25
05/03/2010,1700,362.25,362.75,357.25,359.00
05/03/2010,1800,359.00,359.50,356.75,357.00
05/03/2010,1900,357.00,358.00,356.25,357.00
05/03/2010,2000,357.00,357.75,355.00,357.00
05/03/2010,2020,357.25,358.25,356.25,356.25
05/04/2010,300,357.25,357.75,357.00,357.50
05/04/2010,400,357.50,357.75,357.25,357.25
05/04/2010,500,357.50,357.50,357.00,357.00
05/04/2010,600,357.25,357.50,357.25,357.50
05/04/2010,700,357.50,357.50,357.25,357.50
05/04/2010,800,357.50,357.50,357.25,357.25
05/04/2010,900,357.50,357.75,357.50,357.50
05/04/2010,1000,357.50,357.75,357.00,357.00
05/04/2010,1100,357.00,357.75,357.00,357.00
05/04/2010,1200,357.00,357.50,356.75,357.00
05/04/2010,1300,357.25,357.50,357.00,357.00
05/04/2010,1400,357.00,357.00,355.50,355.50
05/04/2010,1500,355.50,356.25,355.25,355.25
05/04/2010,1700,353.25,353.50,348.75,350.50
05/04/2010,1800,350.50,354.25,349.75,354.25
05/04/2010,1900,354.25,354.25,351.75,353.75
05/04/2010,2000,353.75,356.00,352.25,353.50
05/04/2010,2020,353.25,356.25,351.50,356.00
05/05/2010,300,355.75,356.25,355.50,356.00
05/05/2010,400,355.75,356.25,355.50,356.00
05/05/2010,500,356.00,356.25,355.50,355.75
05/05/2010,600,355.75,356.00,355.50,355.75
05/05/2010,700,355.75,356.25,355.75,355.75
05/05/2010,800,355.75,356.00,355.25,356.00
05/05/2010,900,355.50,356.25,355.50,355.75
05/05/2010,1000,356.00,356.00,355.50,355.50
05/05/2010,1100,355.50,355.75,354.75,355.25
05/05/2010,1200,355.50,355.75,355.25,355.50
05/05/2010,1300,355.50,355.50,353.25,353.50
05/05/2010,1400,353.50,353.75,351.75,352.00
05/05/2010,1500,352.00,352.00,351.50,351.50
05/05/2010,1700,350.50,352.50,348.75,351.50
05/05/2010,1800,351.25,357.75,349.50,356.50
05/05/2010,1900,356.50,356.75,353.25,355.25
05/05/2010,2000,355.50,359.00,355.25,358.00
05/05/2010,2020,358.00,359.50,357.75,359.00
05/06/2010,300,359.50,360.00,359.50,359.75
05/06/2010,400,359.75,360.25,359.75,360.00
05/06/2010,500,360.00,360.00,358.00,358.75
05/06/2010,600,358.50,358.50,358.00,358.00
05/06/2010,700,358.00,359.00,358.00,358.25
05/06/2010,800,358.25,358.50,358.00,358.25
05/06/2010,900,358.25,358.25,357.50,357.75
05/06/2010,1000,357.75,358.00,356.50,357.00
05/06/2010,1100,357.00,357.00,356.50,356.75
05/06/2010,1200,356.75,357.00,356.25,356.25
05/06/2010,1300,356.25,358.00,356.25,358.00
05/06/2010,1400,358.00,358.25,356.75,357.25
05/06/2010,1500,357.25,358.00,357.25,357.25
05/06/2010,1700,357.25,360.00,354.25,357.00
05/06/2010,1800,357.25,365.25,356.75,364.50
05/06/2010,1900,364.50,366.25,361.25,363.25
05/06/2010,2000,363.25,364.50,356.75,357.00
05/06/2010,2020,357.00,358.25,355.25,355.25
05/07/2010,300,355.50,356.25,354.00,355.00
05/07/2010,400,355.00,355.75,354.25,355.25
05/07/2010,500,355.25,356.00,355.25,355.50
05/07/2010,600,355.75,356.75,355.50,356.25
05/07/2010,700,356.50,357.25,356.25,357.25
05/07/2010,800,357.25,357.25,355.75,356.75
05/07/2010,900,356.50,357.25,355.75,355.75
05/07/2010,1000,355.75,356.25,354.75,354.75
05/07/2010,1100,354.75,356.25,354.50,355.00
05/07/2010,1200,355.50,355.75,354.75,355.75
05/07/2010,1300,355.75,357.50,354.75,357.25
05/07/2010,1400,357.25,357.50,356.00,356.50
05/07/2010,1500,356.75,359.00,356.75,358.75
05/07/2010,1700,355.75,358.00,353.50,357.00
05/07/2010,1800,357.00,358.75,354.50,355.75
05/07/2010,1900,355.50,355.75,354.25,355.50
05/07/2010,2000,355.25,361.25,355.25,360.25
05/07/2010,2020,360.25,361.25,356.75,357.25
05/10/2010,300,357.00,358.00,357.00,357.75
05/10/2010,400,357.75,358.00,357.25,357.75
05/10/2010,500,357.50,358.00,357.25,357.50
05/10/2010,600,357.25,358.25,357.25,358.00
05/10/2010,700,358.00,359.00,358.00,358.50
05/10/2010,800,358.75,359.25,357.75,359.25
05/10/2010,900,359.00,360.25,358.50,360.25
05/10/2010,1000,360.00,361.50,359.75,361.00
05/10/2010,1100,360.75,362.75,360.75,362.75
05/10/2010,1200,362.75,363.25,362.75,362.75
05/10/2010,1300,362.75,363.00,362.50,362.75
05/10/2010,1400,362.50,363.00,361.75,362.25
05/10/2010,1500,362.25,362.75,362.00,362.75
05/10/2010,1700,361.25,363.00,358.75,360.75
05/10/2010,1800,360.50,361.25,356.75,358.50
05/10/2010,1900,358.50,359.00,355.50,357.00
05/10/2010,2000,357.00,358.75,355.75,357.00
05/10/2010,2020,357.25,357.25,355.50,356.00
05/11/2010,300,356.50,356.50,355.25,355.75
05/11/2010,400,356.00,356.50,354.75,355.00
05/11/2010,500,355.25,355.25,354.25,354.75
05/11/2010,600,354.50,354.75,354.00,354.50
05/11/2010,700,354.25,354.75,353.75,353.75
05/11/2010,800,353.75,354.75,353.75,354.50
05/11/2010,900,354.50,354.75,354.25,354.75
05/11/2010,1000,354.75,356.00,354.50,355.25
05/11/2010,1100,355.00,355.75,354.50,354.75
05/11/2010,1200,354.75,355.25,354.25,354.75
05/11/2010,1300,354.75,355.00,351.75,352.25
05/11/2010,1400,352.00,352.50,351.25,351.50
05/11/2010,1500,351.50,352.00,351.50,351.50
05/11/2010,1700,356.50,363.25,356.25,361.25
05/11/2010,1800,361.00,364.00,361.00,361.25
05/11/2010,1900,361.25,362.75,359.25,360.75
05/11/2010,2000,360.75,362.25,358.75,361.75
05/11/2010,2020,362.00,363.50,361.50,363.50
05/12/2010,300,362.75,363.25,362.50,362.75
05/12/2010,400,362.50,364.75,362.25,364.75
05/12/2010,500,365.00,365.50,364.50,365.00
05/12/2010,600,365.00,365.75,365.00,365.75
05/12/2010,700,366.00,366.00,365.00,365.75
05/12/2010,800,365.50,366.00,365.25,365.50
05/12/2010,900,365.50,366.25,365.50,366.00
05/12/2010,1000,366.25,367.25,365.75,367.00
05/12/2010,1100,367.25,367.50,366.50,367.50
05/12/2010,1200,367.50,368.75,367.25,368.00
05/12/2010,1300,368.00,368.50,367.75,368.00
05/12/2010,1400,367.75,369.50,367.75,369.00
05/12/2010,1500,369.00,370.00,369.00,369.75
05/12/2010,1700,369.50,371.25,367.50,368.00
05/12/2010,1800,368.25,368.50,363.75,364.50
05/12/2010,1900,364.25,365.25,360.75,364.25
05/12/2010,2000,364.25,366.75,362.75,364.50
05/12/2010,2020,364.75,366.00,363.25,363.75
05/13/2010,300,363.75,363.75,363.00,363.00
05/13/2010,400,363.25,363.75,363.00,363.75
05/13/2010,500,363.75,363.75,363.50,363.75
05/13/2010,600,363.50,363.75,363.25,363.25
05/13/2010,700,363.50,364.00,363.25,363.50
05/13/2010,800,363.50,364.00,363.25,364.00
05/13/2010,900,363.75,365.50,363.75,365.50
05/13/2010,1000,365.50,366.25,365.25,365.75
05/13/2010,1100,365.75,366.25,365.25,365.50
05/13/2010,1200,365.50,366.00,365.25,365.50
05/13/2010,1300,365.50,366.00,365.25,365.50
05/13/2010,1400,365.50,366.00,365.25,365.75
05/13/2010,1500,365.50,365.75,365.25,365.25
05/13/2010,1700,365.00,365.75,361.50,363.75
05/13/2010,1800,363.75,364.25,361.75,363.00
05/13/2010,1900,363.00,363.00,360.50,361.50
05/13/2010,2000,361.25,363.00,359.75,360.00
05/13/2010,2020,360.25,360.50,358.25,358.25
05/14/2010,300,359.25,360.00,359.25,359.75
05/14/2010,400,360.00,360.75,360.00,360.25
05/14/2010,500,360.50,360.75,359.25,359.75
05/14/2010,600,359.25,359.75,359.00,359.75
05/14/2010,700,359.75,360.75,359.50,360.75
05/14/2010,800,360.50,360.75,359.25,360.00
05/14/2010,900,359.50,360.50,359.50,360.50
05/14/2010,1000,360.50,360.75,359.50,359.50
05/14/2010,1100,359.75,359.75,358.25,358.25
05/14/2010,1200,358.25,358.50,353.50,353.75
05/14/2010,1300,353.50,355.25,353.50,354.25
05/14/2010,1400,354.25,355.50,353.75,355.25
05/14/2010,1500,355.50,355.75,355.25,355.50
05/14/2010,1700,354.75,354.75,351.75,352.00
05/14/2010,1800,352.25,352.25,349.25,350.50
05/14/2010,1900,350.50,351.00,349.00,351.00
05/14/2010,2000,351.00,352.00,349.25,349.50
05/14/2010,2020,349.75,350.25,348.25,350.25
05/17/2010,300,350.50,350.75,350.00,350.25
05/17/2010,400,350.50,350.75,349.25,349.25
05/17/2010,500,349.25,349.25,344.50,345.25
05/17/2010,600,345.25,345.50,344.25,344.75
05/17/2010,700,344.75,345.25,344.50,344.75
05/17/2010,800,344.75,345.00,343.75,344.00
05/17/2010,900,343.75,344.75,343.00,344.50
05/17/2010,1000,344.75,345.50,344.50,345.50
05/17/2010,1100,345.50,346.00,344.25,344.75
05/17/2010,1200,344.75,345.75,344.25,345.50
05/17/2010,1300,345.75,349.00,345.50,348.50
05/17/2010,1400,348.50,348.50,347.00,348.00
05/17/2010,1500,348.25,348.75,348.00,348.25
05/17/2010,1700,346.75,348.25,344.50,344.75
05/17/2010,1800,344.75,345.00,342.50,342.75
05/17/2010,1900,342.75,344.00,341.75,343.75
05/17/2010,2000,343.50,344.75,342.75,343.00
05/17/2010,2020,343.00,344.50,342.00,343.50
05/18/2010,300,345.00,345.00,343.25,344.00
05/18/2010,400,344.00,344.75,343.25,344.50
05/18/2010,500,344.25,344.25,343.75,344.00
05/18/2010,600,344.00,344.25,343.75,343.75
05/18/2010,700,344.00,344.25,343.75,344.25
05/18/2010,800,344.00,344.25,343.75,344.00
05/18/2010,900,344.00,344.75,343.75,344.25
05/18/2010,1000,344.00,344.75,343.50,344.75
05/18/2010,1100,344.50,346.25,344.50,345.50
05/18/2010,1200,345.50,346.75,345.25,346.25
05/18/2010,1300,346.50,346.50,346.00,346.50
05/18/2010,1400,346.50,347.50,346.00,347.50
05/18/2010,1500,347.00,347.25,346.25,346.50
05/18/2010,1700,347.50,348.00,344.75,346.50
05/18/2010,1800,346.50,347.75,345.50,346.00
05/18/2010,1900,346.00,349.00,345.00,348.00
05/18/2010,2000,348.00,348.75,344.50,344.75
05/18/2010,2020,344.50,347.75,343.50,347.75
05/19/2010,300,344.25,344.50,343.75,344.25
05/19/2010,400,344.25,347.75,343.75,346.75
05/19/2010,500,347.00,348.25,347.00,348.25
05/19/2010,600,347.75,348.50,347.00,348.00
05/19/2010,700,347.75,347.75,346.00,347.00
05/19/2010,800,346.50,348.00,346.25,348.00
05/19/2010,900,347.75,347.75,346.50,347.00
05/19/2010,1000,347.50,347.50,345.25,345.25
05/19/2010,1100,345.25,345.50,343.50,343.75
05/19/2010,1200,343.75,344.00,343.25,343.75
05/19/2010,1300,344.00,344.25,343.25,343.75
05/19/2010,1400,343.25,345.00,343.25,344.75
05/19/2010,1500,344.50,346.25,344.50,346.25
05/19/2010,1700,346.75,349.50,346.00,347.75
05/19/2010,1800,347.75,347.75,339.75,341.25
05/19/2010,1900,341.00,343.00,340.75,342.50
05/19/2010,2000,342.50,345.00,342.25,344.00
05/19/2010,2020,343.75,345.75,343.00,345.50
05/20/2010,300,347.50,347.75,347.25,347.50
05/20/2010,400,347.75,348.00,347.25,347.25
05/20/2010,500,347.00,347.50,347.00,347.50
05/20/2010,600,347.00,347.50,347.00,347.25
05/20/2010,700,347.00,347.25,346.25,347.00
05/20/2010,800,346.75,346.75,345.50,346.00
05/20/2010,900,345.75,346.00,345.00,346.00
05/20/2010,1000,346.00,347.50,346.00,346.25
05/20/2010,1100,346.25,346.50,345.50,345.75
05/20/2010,1200,346.00,346.00,345.25,345.50
05/20/2010,1300,345.25,345.50,344.75,344.75
05/20/2010,1400,345.00,345.50,343.75,344.00
05/20/2010,1500,344.25,344.50,344.00,344.25
05/20/2010,1700,342.00,343.25,340.50,341.25
05/20/2010,1800,341.50,346.25,341.25,345.00
05/20/2010,1900,344.75,346.00,341.25,341.50
05/20/2010,2000,341.50,348.00,341.25,345.75
05/20/2010,2020,345.75,349.25,345.25,349.00
05/21/2010,300,346.50,347.25,346.00,347.00
05/21/2010,400,346.75,347.25,346.25,346.50
05/21/2010,500,346.50,347.50,346.25,347.00
05/21/2010,600,347.00,348.25,346.75,348.00
05/21/2010,700,348.00,348.25,347.75,348.00
05/21/2010,800,348.00,348.25,347.75,347.75
05/21/2010,900,347.75,348.25,347.50,347.75
05/21/2010,1000,348.00,348.00,346.75,346.75
05/21/2010,1100,346.75,347.75,346.75,347.25
05/21/2010,1200,347.25,348.25,347.25,347.75
05/21/2010,1300,348.00,348.75,347.50,347.75
05/21/2010,1400,347.75,348.25,346.25,347.00
05/21/2010,1500,347.00,347.25,345.25,346.50
05/21/2010,1700,347.25,352.25,347.25,351.50
05/21/2010,1800,351.50,357.75,351.50,356.75
05/21/2010,1900,356.75,358.75,354.50,355.75
05/21/2010,2000,355.75,357.00,353.50,356.00
05/21/2010,2020,355.75,356.25,354.00,356.00
05/24/2010,300,355.25,355.50,354.75,355.25
05/24/2010,400,355.25,356.00,354.50,356.00
05/24/2010,500,355.75,356.75,355.50,356.75
05/24/2010,600,356.50,356.75,356.25,356.50
05/24/2010,700,356.75,357.00,356.50,356.50
05/24/2010,800,356.50,357.00,356.25,356.75
05/24/2010,900,356.50,357.25,356.25,357.00
05/24/2010,1000,357.00,357.25,356.50,357.00
05/24/2010,1100,356.75,357.00,355.75,356.00
05/24/2010,1200,356.00,356.75,356.00,356.25
05/24/2010,1300,356.25,356.50,355.25,355.75
05/24/2010,1400,355.75,356.00,354.75,355.25
05/24/2010,1500,355.25,355.25,354.75,355.00
05/24/2010,1700,355.25,358.75,354.00,357.00
05/24/2010,1800,357.00,358.75,357.00,357.75
05/24/2010,1900,357.75,358.00,356.25,357.00
05/24/2010,2000,357.25,359.00,356.50,357.50
05/24/2010,2020,357.50,358.00,356.00,356.75
05/25/2010,300,355.75,356.25,354.25,354.50
05/25/2010,400,354.25,354.50,353.50,354.00
05/25/2010,500,353.75,354.25,353.25,354.00
05/25/2010,600,353.75,354.50,353.25,353.25
05/25/2010,700,353.25,354.00,352.50,353.00
05/25/2010,800,353.00,353.00,352.25,352.25
05/25/2010,900,352.25,353.00,352.25,352.50
05/25/2010,1000,352.50,352.75,352.00,352.25
05/25/2010,1100,352.00,353.00,351.75,352.25
05/25/2010,1200,352.25,353.00,352.25,352.25
05/25/2010,1300,352.25,352.50,350.75,352.25
05/25/2010,1400,352.00,352.75,351.75,352.50
05/25/2010,1500,352.50,352.50,351.50,351.75
05/25/2010,1700,351.75,352.00,348.75,349.75
05/25/2010,1800,349.50,354.00,348.75,352.75
05/25/2010,1900,352.75,354.75,350.50,351.25
05/25/2010,2000,351.50,352.00,349.75,350.25
05/25/2010,2020,350.25,351.25,349.25,350.50
05/26/2010,300,353.50,354.00,353.25,353.50
05/26/2010,400,353.25,353.50,352.75,352.75
05/26/2010,500,353.00,353.00,352.50,352.75
05/26/2010,600,352.75,353.25,352.75,353.25
05/26/2010,700,353.00,353.25,353.00,353.00
05/26/2010,800,353.00,353.25,353.00,353.25
05/26/2010,900,353.00,353.50,353.00,353.00
05/26/2010,1000,353.25,354.00,353.00,353.50
05/26/2010,1100,353.75,354.25,352.50,353.75
05/26/2010,1200,354.00,355.25,354.00,354.50
05/26/2010,1300,354.50,355.50,354.25,355.25
05/26/2010,1400,355.25,356.25,355.25,355.50
05/26/2010,1500,355.75,356.00,355.00,355.25
05/26/2010,1700,355.50,358.25,355.25,357.00
05/26/2010,1800,356.75,357.25,354.75,355.75
05/26/2010,1900,355.75,357.00,355.75,356.25
05/26/2010,2000,356.50,357.75,355.75,357.00
05/26/2010,2020,357.00,358.25,356.75,356.75
05/27/2010,300,356.75,357.25,356.25,356.75
05/27/2010,400,356.50,357.00,356.50,356.75
05/27/2010,500,356.75,357.00,356.50,356.75
05/27/2010,600,356.75,357.25,356.75,357.25
05/27/2010,700,357.00,357.75,357.00,357.50
05/27/2010,800,357.50,357.75,357.00,357.25
05/27/2010,900,357.50,358.25,357.25,358.00
05/27/2010,1000,358.25,358.25,357.75,358.25
05/27/2010,1100,357.75,358.25,357.25,357.50
05/27/2010,1200,357.75,358.75,357.50,358.75
05/27/2010,1300,358.75,359.00,358.50,359.00
05/27/2010,1400,358.75,359.25,358.25,358.25
05/27/2010,1500,358.50,359.50,358.25,359.00
05/27/2010,1700,359.25,360.00,357.50,357.75
05/27/2010,1800,357.75,359.75,357.75,358.50
05/27/2010,1900,358.50,359.25,358.00,358.50
05/27/2010,2000,358.25,359.50,357.25,359.00
05/27/2010,2020,359.25,359.50,358.00,358.50
05/28/2010,300,359.00,359.25,358.25,359.00
05/28/2010,400,358.50,358.75,358.00,358.75
05/28/2010,500,358.50,358.50,357.75,357.75
05/28/2010,600,358.00,358.00,355.75,356.50
05/28/2010,700,356.00,356.50,355.75,356.25
05/28/2010,800,356.00,356.50,355.75,356.00
05/28/2010,900,356.00,356.50,356.00,356.00
05/28/2010,1000,356.25,357.00,356.25,356.50
05/28/2010,1100,356.75,358.75,356.75,357.25
05/28/2010,1200,357.25,358.25,357.00,358.25
05/28/2010,1300,358.25,358.25,357.50,358.00
05/28/2010,1400,358.00,358.00,357.50,357.75
05/28/2010,1500,357.75,358.50,357.50,358.50
05/28/2010,1700,356.25,357.00,354.25,356.75
05/28/2010,1800,356.75,357.75,356.25,356.50
05/28/2010,1900,356.50,356.75,346.75,349.25
05/28/2010,2000,349.25,350.25,347.75,348.00
05/28/2010,2020,348.00,348.00,344.50,346.50
06/01/2010,300,345.75,346.50,344.75,345.25
06/01/2010,400,345.25,345.50,344.50,344.75
06/01/2010,500,344.75,345.25,344.00,344.75
06/01/2010,600,345.25,345.75,344.50,344.50
06/01/2010,700,344.75,344.75,344.25,344.25
06/01/2010,800,344.50,345.00,344.25,344.75
06/01/2010,900,344.75,344.75,344.50,344.75
06/01/2010,1000,344.75,344.75,343.00,343.00
06/01/2010,1100,343.25,343.50,341.25,341.75
06/01/2010,1200,341.50,342.50,341.25,341.25
06/01/2010,1300,341.25,341.75,341.25,341.25
06/01/2010,1400,341.75,342.50,341.75,341.75
06/01/2010,1500,341.75,341.75,339.25,340.25
06/01/2010,1700,343.25,344.50,340.75,342.50
06/01/2010,1800,342.75,344.25,340.75,342.25
06/01/2010,1900,342.25,344.25,341.50,343.50
06/01/2010,2000,343.75,345.75,342.25,343.25
06/01/2010,2020,343.25,343.25,340.25,340.25
06/02/2010,300,340.75,341.25,340.25,341.25
06/02/2010,400,341.50,342.75,341.25,342.75
06/02/2010,500,342.50,342.50,341.75,342.25
06/02/2010,600,341.75,342.75,341.00,341.00
06/02/2010,700,341.25,342.25,340.75,341.75
06/02/2010,800,341.75,341.75,341.25,341.25
06/02/2010,900,341.25,341.75,341.00,341.75
06/02/2010,1000,341.75,342.00,341.25,341.50
06/02/2010,1100,341.75,342.00,341.25,341.75
06/02/2010,1200,341.50,341.75,341.00,341.50
06/02/2010,1300,341.50,341.75,341.25,341.75
06/02/2010,1400,341.75,342.25,340.75,341.50
06/02/2010,1500,341.50,341.50,341.25,341.50
06/02/2010,1700,341.75,343.75,341.00,343.50
06/02/2010,1800,343.25,343.75,339.25,340.50
06/02/2010,1900,340.50,341.00,339.25,340.00
06/02/2010,2000,340.00,340.25,336.50,336.75
06/02/2010,2020,336.50,337.00,334.00,334.50
06/03/2010,300,335.75,336.25,335.50,335.75
06/03/2010,400,335.75,336.75,335.75,336.00
06/03/2010,500,336.25,336.25,335.75,336.00
06/03/2010,600,336.00,336.25,335.75,336.25
06/03/2010,700,336.25,336.25,335.75,336.25
06/03/2010,800,336.25,336.25,335.75,336.00
06/03/2010,900,336.00,337.25,335.75,336.50
06/03/2010,1000,336.50,337.25,336.00,336.25
06/03/2010,1100,336.00,336.25,335.25,335.50
06/03/2010,1200,335.50,335.75,334.25,334.75
06/03/2010,1300,334.50,335.00,334.25,334.25
06/03/2010,1400,334.25,334.50,333.50,334.50
06/03/2010,1500,334.75,335.50,334.25,334.75
06/03/2010,1700,334.75,335.50,330.75,332.00
06/03/2010,1800,332.00,335.50,331.75,335.25
06/03/2010,1900,335.00,336.00,332.75,335.25
06/03/2010,2000,335.25,337.00,334.75,335.75
06/03/2010,2020,335.75,337.75,335.25,336.75
06/04/2010,300,336.75,336.75,336.50,336.75
06/04/2010,400,336.50,337.00,336.00,336.50
06/04/2010,500,336.75,336.75,335.75,335.75
06/04/2010,600,335.75,336.75,335.75,336.50
06/04/2010,700,336.50,336.50,335.75,336.50
06/04/2010,800,336.50,336.75,336.00,336.00
06/04/2010,900,336.50,336.50,336.00,336.25
06/04/2010,1000,336.25,336.25,335.00,335.50
06/04/2010,1100,335.25,336.00,334.25,334.25
06/04/2010,1200,334.25,334.75,334.25,334.50
06/04/2010,1300,334.25,335.00,334.00,334.00
06/04/2010,1400,334.00,334.25,333.25,333.25
06/04/2010,1500,333.50,334.25,333.00,334.25
06/04/2010,1700,332.25,333.25,331.25,331.75
06/04/2010,1800,331.50,332.25,330.75,331.25
06/04/2010,1900,331.25,331.25,328.50,330.00
06/04/2010,2000,330.25,330.50,326.75,327.00
06/04/2010,2020,327.25,328.50,326.00,327.25
06/07/2010,300,325.50,325.75,324.25,324.50
06/07/2010,400,324.50,324.50,323.25,324.00
06/07/2010,500,323.75,324.50,323.50,324.25
06/07/2010,600,324.25,324.50,324.00,324.50
06/07/2010,700,324.25,324.50,324.00,324.00
06/07/2010,800,324.25,325.00,323.75,323.75
06/07/2010,900,324.00,324.25,321.75,322.25
06/07/2010,1000,323.25,323.25,322.00,322.50
06/07/2010,1100,322.75,323.75,322.50,323.00
06/07/2010,1200,323.00,324.00,322.75,323.75
06/07/2010,1300,324.00,324.00,323.00,323.75
06/07/2010,1400,323.50,323.75,323.00,323.25
06/07/2010,1500,323.25,323.50,322.50,322.75
06/07/2010,1700,323.75,325.25,323.00,323.50
06/07/2010,1800,323.25,324.25,322.50,323.00
06/07/2010,1900,323.00,324.00,322.75,323.00
06/07/2010,2000,323.25,324.00,322.75,323.50
06/07/2010,2020,323.50,323.50,321.75,322.00
06/08/2010,300,323.00,323.25,322.75,323.00
06/08/2010,400,323.00,323.50,323.00,323.50
06/08/2010,500,323.50,323.50,323.00,323.50
06/08/2010,600,323.25,323.25,322.75,322.75
06/08/2010,700,322.75,323.00,322.25,322.50
06/08/2010,800,322.75,323.50,322.25,322.75
06/08/2010,900,323.25,323.25,322.75,323.00
06/08/2010,1000,322.75,323.25,322.00,322.50
06/08/2010,1100,322.25,322.75,321.75,322.50
06/08/2010,1200,322.25,322.50,321.25,321.25
06/08/2010,1300,321.50,322.25,321.25,322.00
06/08/2010,1400,322.00,322.50,321.75,322.00
06/08/2010,1500,322.25,322.25,321.75,322.00
06/08/2010,1700,322.50,324.00,322.00,322.75
06/08/2010,1800,322.75,324.25,322.25,323.75
06/08/2010,1900,323.75,326.50,323.50,325.75
06/08/2010,2000,325.50,326.25,323.75,324.50
06/08/2010,2020,324.25,324.75,322.00,323.50
06/09/2010,300,323.75,324.75,323.25,323.25
06/09/2010,400,323.25,323.50,322.75,323.50
06/09/2010,500,323.50,323.50,322.75,323.25
06/09/2010,600,323.00,323.25,322.75,322.75
06/09/2010,700,322.75,323.25,322.75,322.75
06/09/2010,800,322.75,323.25,322.75,322.75
06/09/2010,900,323.25,323.75,323.00,323.25
06/09/2010,1000,323.75,324.25,323.25,324.00
06/09/2010,1100,323.50,324.25,323.25,324.00
06/09/2010,1200,323.75,324.00,323.50,323.75
06/09/2010,1300,323.75,324.00,323.50,323.50
06/09/2010,1400,323.50,323.75,323.25,323.50
06/09/2010,1500,323.50,324.00,323.50,324.00
06/09/2010,1700,325.25,326.50,324.75,325.50
06/09/2010,1800,325.75,327.00,324.75,326.25
06/09/2010,1900,326.50,327.50,325.25,325.25
06/09/2010,2000,325.00,325.50,323.75,324.25
06/09/2010,2020,324.25,325.25,324.00,324.25
06/10/2010,300,323.50,324.00,323.50,323.50
06/10/2010,400,323.50,324.00,323.25,323.75
06/10/2010,500,323.75,323.75,323.00,323.50
06/10/2010,600,323.50,323.75,323.25,323.50
06/10/2010,700,323.50,324.00,323.50,324.00
06/10/2010,800,324.00,324.25,323.75,324.00
06/10/2010,900,324.25,324.25,323.50,323.75
06/10/2010,1000,323.75,324.00,323.00,323.25
06/10/2010,1100,323.00,323.50,323.00,323.00
06/10/2010,1200,323.00,323.25,322.25,322.50
06/10/2010,1300,322.25,322.50,322.25,322.50
06/10/2010,1400,322.50,322.75,322.25,322.50
06/10/2010,1500,322.75,322.75,322.25,322.25
06/10/2010,1700,330.00,334.25,329.25,329.25
06/10/2010,1800,329.50,331.25,325.75,327.50
06/10/2010,1900,327.25,330.75,327.00,330.50
06/10/2010,2000,330.75,332.25,329.75,330.25
06/10/2010,2020,330.25,330.25,328.75,330.00
06/11/2010,300,329.75,330.25,329.50,330.00
06/11/2010,400,330.00,330.75,329.75,330.00
06/11/2010,500,330.00,330.25,329.75,330.00
06/11/2010,600,329.75,329.75,329.50,329.75
06/11/2010,700,329.50,330.75,329.50,330.00
06/11/2010,800,330.00,330.50,330.00,330.00
06/11/2010,900,330.00,330.50,329.75,330.00
06/11/2010,1000,330.00,330.00,329.50,329.75
06/11/2010,1100,329.75,330.75,329.50,330.50
06/11/2010,1200,330.50,330.75,329.50,330.25
06/11/2010,1300,330.25,330.75,330.25,330.75
06/11/2010,1400,330.75,331.25,330.50,330.75
06/11/2010,1500,331.00,331.50,330.25,331.00
06/11/2010,1700,331.75,334.50,330.75,332.75
06/11/2010,1800,332.50,333.50,331.50,333.25
06/11/2010,1900,333.50,334.75,333.00,334.00
06/11/2010,2000,334.00,335.25,333.00,335.00
06/11/2010,2020,334.75,336.00,334.25,335.00
06/14/2010,300,336.75,337.00,335.50,336.00
06/14/2010,400,335.50,336.00,335.25,335.50
06/14/2010,500,335.50,335.75,335.25,335.50
06/14/2010,600,335.50,336.00,335.50,336.00
06/14/2010,700,335.75,336.00,335.50,335.75
06/14/2010,800,335.50,336.25,335.25,336.00
06/14/2010,900,336.00,336.50,336.00,336.50
06/14/2010,1000,336.50,337.00,336.25,336.75
06/14/2010,1100,336.75,337.25,336.50,336.75
06/14/2010,1200,336.50,336.75,335.50,335.50
06/14/2010,1300,335.75,336.00,334.75,335.25
06/14/2010,1400,335.00,336.00,334.75,335.50
06/14/2010,1500,335.50,336.25,334.75,335.50
06/14/2010,1700,335.50,340.00,335.50,337.50
06/14/2010,1800,337.50,339.25,336.75,338.75
06/14/2010,1900,338.75,339.50,338.50,338.50
06/14/2010,2000,338.50,339.25,337.50,338.50
06/14/2010,2020,338.75,340.75,338.25,339.00
06/15/2010,300,338.75,338.75,338.25,338.25
06/15/2010,400,338.50,338.50,337.75,338.00
06/15/2010,500,337.75,338.00,337.75,337.75
06/15/2010,600,338.00,338.50,337.75,338.50
06/15/2010,700,338.25,338.50,338.00,338.00
06/15/2010,800,338.00,338.00,337.75,337.75
06/15/2010,900,337.75,338.00,337.25,337.25
06/15/2010,1000,337.25,337.75,337.25,337.25
06/15/2010,1100,337.25,337.50,337.25,337.25
06/15/2010,1200,337.25,337.75,337.25,337.75
06/15/2010,1300,337.75,338.75,337.50,338.25
06/15/2010,1400,338.25,338.75,338.00,338.75
06/15/2010,1500,338.75,339.25,338.50,339.25
06/15/2010,1700,339.25,341.00,338.25,338.50
06/15/2010,1800,338.50,339.75,337.00,339.75
06/15/2010,1900,339.75,340.75,339.50,340.75
06/15/2010,2000,340.75,341.25,339.50,340.25
06/15/2010,2020,340.25,340.75,339.50,339.75
06/16/2010,300,340.50,340.75,340.00,340.25
06/16/2010,400,340.25,340.75,340.00,340.25
06/16/2010,500,340.50,340.75,340.25,340.50
06/16/2010,600,340.50,340.50,340.25,340.50
06/16/2010,700,340.50,341.00,340.50,341.00
06/16/2010,800,340.75,340.75,340.50,340.75
06/16/2010,900,340.75,341.00,340.75,340.75
06/16/2010,1000,340.75,341.00,340.50,340.75
06/16/2010,1100,340.50,341.00,340.50,341.00
06/16/2010,1200,340.75,341.00,340.75,340.75
06/16/2010,1300,341.00,341.00,340.75,340.75
06/16/2010,1400,340.50,341.00,340.50,340.75
06/16/2010,1500,340.75,340.75,339.75,340.00
06/16/2010,1700,340.00,345.25,339.00,344.75
06/16/2010,1800,344.75,346.75,344.25,344.50
06/16/2010,1900,344.50,346.25,343.75,343.75
06/16/2010,2000,343.75,344.00,342.00,343.75
06/16/2010,2020,343.50,344.25,342.25,343.75
06/17/2010,300,343.25,343.25,342.75,342.75
06/17/2010,400,342.75,343.00,342.50,342.75
06/17/2010,500,342.75,342.75,342.25,342.50
06/17/2010,600,342.25,343.00,342.25,342.25
06/17/2010,700,342.25,342.50,342.00,342.25
06/17/2010,800,342.25,343.00,342.25,343.00
06/17/2010,900,343.00,343.50,343.00,343.00
06/17/2010,1000,343.00,344.25,342.75,344.00
06/17/2010,1100,344.00,344.50,343.25,343.25
06/17/2010,1200,343.50,344.50,343.25,344.50
06/17/2010,1300,344.50,346.25,344.50,345.75
06/17/2010,1400,345.75,346.00,343.75,343.75
06/17/2010,1500,344.00,344.25,343.00,344.00
06/17/2010,1700,344.25,345.75,340.50,343.25
06/17/2010,1800,343.50,345.25,343.00,344.25
06/17/2010,1900,344.25,344.75,342.00,343.00
06/17/2010,2000,343.00,344.50,342.50,344.50
06/17/2010,2020,344.25,344.50,343.00,343.50
06/18/2010,300,343.00,343.25,342.50,342.75
06/18/2010,400,342.50,343.25,342.25,342.75
06/18/2010,500,342.75,343.00,342.25,342.50
06/18/2010,600,342.50,342.75,342.50,342.50
06/18/2010,700,342.75,342.75,342.50,342.50
06/18/2010,800,342.50,342.75,342.25,342.25
06/18/2010,900,342.25,343.25,342.25,343.00
06/18/2010,1000,343.00,343.25,342.75,342.75
06/18/2010,1100,342.50,342.75,342.25,342.50
06/18/2010,1200,342.50,342.50,342.00,342.25
06/18/2010,1300,342.50,343.25,342.50,343.00
06/18/2010,1400,343.00,343.75,342.75,343.75
06/18/2010,1500,343.75,344.00,343.25,343.75
06/18/2010,1700,343.25,346.75,342.75,346.25
06/18/2010,1800,346.25,350.50,346.25,348.00
06/18/2010,1900,347.75,350.25,347.00,350.25
06/18/2010,2000,350.25,350.25,347.00,348.25
06/18/2010,2020,348.25,348.75,345.75,346.25
06/21/2010,300,350.75,352.00,350.50,351.50
06/21/2010,400,351.75,352.00,350.50,351.00
06/21/2010,500,351.00,351.75,351.00,351.75
06/21/2010,600,351.75,352.25,351.75,352.00
06/21/2010,700,352.00,352.75,352.00,352.75
06/21/2010,800,352.75,352.75,351.50,352.75
06/21/2010,900,352.75,353.00,352.25,352.75
06/21/2010,1000,353.00,353.00,352.25,352.75
06/21/2010,1100,352.75,353.00,352.50,352.75
06/21/2010,1200,352.50,353.00,352.50,352.75
06/21/2010,1300,352.75,353.25,352.75,353.25
06/21/2010,1400,353.25,353.25,352.75,353.00
06/21/2010,1500,352.75,352.75,352.00,352.25
06/21/2010,1700,352.25,353.50,349.75,350.25
06/21/2010,1800,350.00,350.25,340.50,341.75
06/21/2010,1900,341.75,341.75,337.50,339.25
06/21/2010,2000,339.25,341.00,337.50,340.00
06/21/2010,2020,340.25,342.25,340.00,340.50
06/22/2010,300,340.25,341.25,340.25,341.00
06/22/2010,400,341.25,342.00,341.00,341.50
06/22/2010,500,342.00,342.25,341.75,342.00
06/22/2010,600,342.00,342.50,341.75,341.75
06/22/2010,700,341.75,342.50,341.75,342.25
06/22/2010,800,342.25,342.50,342.25,342.50
06/22/2010,900,342.25,342.25,342.00,342.25
06/22/2010,1000,342.00,342.50,341.00,341.75
06/22/2010,1100,341.75,342.00,341.25,341.25
06/22/2010,1200,341.50,341.50,340.50,340.50
06/22/2010,1300,340.25,340.25,337.25,337.50
06/22/2010,1400,337.50,337.75,336.50,337.50
06/22/2010,1500,337.50,339.25,337.50,339.25
06/22/2010,1700,340.00,341.25,337.75,338.00
06/22/2010,1800,338.25,339.00,334.50,337.50
06/22/2010,1900,337.75,338.50,336.50,337.50
06/22/2010,2000,337.75,337.75,335.25,336.25
06/22/2010,2020,336.25,338.00,336.00,338.00
06/23/2010,300,336.75,336.75,336.00,336.00
06/23/2010,400,336.25,336.50,336.00,336.25
06/23/2010,500,336.25,337.00,336.25,337.00
06/23/2010,600,336.50,337.25,336.50,337.25
06/23/2010,700,337.00,337.00,336.50,337.00
06/23/2010,800,336.75,337.00,336.25,336.50
06/23/2010,900,336.50,337.25,336.25,336.75
06/23/2010,1000,337.00,337.75,337.00,337.25
06/23/2010,1100,337.25,338.00,337.25,337.75
06/23/2010,1200,337.50,337.75,337.00,337.00
06/23/2010,1300,337.25,337.50,337.00,337.25
06/23/2010,1400,337.25,337.50,336.00,336.50
06/23/2010,1500,336.50,337.25,335.75,337.00
06/23/2010,1700,334.75,337.00,332.00,335.75
06/23/2010,1800,335.75,336.50,334.75,335.25
06/23/2010,1900,335.25,335.50,334.50,335.25
06/23/2010,2000,335.25,335.75,333.25,333.75
06/23/2010,2020,333.75,334.00,332.00,332.25
06/24/2010,300,333.00,333.25,332.75,333.25
06/24/2010,400,333.25,333.50,333.25,333.25
06/24/2010,500,333.00,333.75,333.00,333.50
06/24/2010,600,333.75,334.00,333.50,334.00
06/24/2010,700,334.00,334.50,333.75,333.75
06/24/2010,800,334.25,334.50,333.50,333.50
06/24/2010,900,333.50,334.50,333.50,333.50
06/24/2010,1000,333.50,334.75,333.25,334.50
06/24/2010,1100,334.50,334.75,334.25,334.50
06/24/2010,1200,334.25,334.50,334.00,334.25
06/24/2010,1300,334.00,335.00,334.00,334.00
06/24/2010,1400,334.00,334.25,333.75,334.25
06/24/2010,1500,334.00,334.25,333.50,334.00
06/24/2010,1700,334.00,334.00,328.50,330.50
06/24/2010,1800,330.75,332.75,329.25,332.00
06/24/2010,1900,332.00,334.25,332.00,333.50
06/24/2010,2000,333.50,333.50,330.00,331.25
06/24/2010,2020,331.25,332.75,330.75,332.25
06/25/2010,300,331.00,331.25,331.00,331.00
06/25/2010,400,331.00,332.00,331.00,332.00
06/25/2010,500,332.00,332.25,331.75,331.75
06/25/2010,600,331.50,331.75,331.25,331.50
06/25/2010,700,331.75,332.25,331.25,331.25
06/25/2010,800,331.25,331.75,331.25,331.50
06/25/2010,900,331.75,331.75,331.50,331.50
06/25/2010,1000,331.50,331.75,331.25,331.75
06/25/2010,1100,331.75,332.25,331.75,332.25
06/25/2010,1200,332.25,332.50,331.75,331.75
06/25/2010,1300,331.75,332.25,331.75,331.75
06/25/2010,1400,331.50,332.00,331.00,331.50
06/25/2010,1500,331.25,331.50,331.25,331.25
06/25/2010,1700,331.00,331.50,329.75,329.75
06/25/2010,1800,329.75,332.00,329.50,331.00
06/25/2010,1900,331.00,331.25,329.75,330.00
06/25/2010,2000,329.75,330.75,327.50,327.50
06/25/2010,2020,327.75,327.75,325.75,326.25
06/28/2010,300,324.25,325.00,324.00,325.00
06/28/2010,400,325.00,325.75,324.75,325.00
06/28/2010,500,325.00,325.25,324.75,325.00
06/28/2010,600,325.00,325.00,324.50,324.75
06/28/2010,700,324.50,325.25,324.50,325.25
06/28/2010,800,325.00,325.25,324.25,324.50
06/28/2010,900,324.50,324.75,324.00,324.25
06/28/2010,1000,324.00,324.00,323.75,324.00
06/28/2010,1100,323.75,324.00,323.25,323.75
06/28/2010,1200,324.00,324.25,323.50,323.75
06/28/2010,1300,324.00,324.00,323.00,323.50
06/28/2010,1400,323.50,324.25,323.00,324.25
06/28/2010,1500,323.75,324.25,323.50,323.50
06/28/2010,1700,323.50,324.25,321.25,321.75
06/28/2010,1800,321.50,322.75,321.25,321.25
06/28/2010,1900,321.50,321.50,318.50,320.25
06/28/2010,2000,320.25,321.25,318.75,319.00
06/28/2010,2020,319.25,320.25,318.25,318.75
06/29/2010,300,320.50,320.50,320.25,320.50
06/29/2010,400,320.25,320.75,320.25,320.25
06/29/2010,500,320.50,320.50,319.75,319.75
06/29/2010,600,319.75,319.75,318.75,319.25
06/29/2010,700,319.00,319.25,318.75,319.25
06/29/2010,800,319.25,319.50,319.25,319.25
06/29/2010,900,319.00,319.25,319.00,319.00
06/29/2010,1000,319.00,319.25,318.50,319.25
06/29/2010,1100,319.00,319.25,318.25,318.50
06/29/2010,1200,318.50,319.00,318.25,318.75
06/29/2010,1300,318.75,318.75,318.00,318.25
06/29/2010,1400,318.00,318.00,317.50,317.75
06/29/2010,1500,317.50,317.50,317.25,317.50
06/29/2010,1700,316.50,317.00,313.00,314.25
06/29/2010,1800,314.25,315.75,314.00,314.50
06/29/2010,1900,314.50,315.25,313.25,314.00
06/29/2010,2000,314.00,314.50,311.00,312.25
06/29/2010,2020,312.25,313.25,310.75,311.25
06/30/2010,300,311.75,312.00,311.25,311.75
06/30/2010,400,312.00,313.00,311.75,312.50
06/30/2010,500,312.25,313.00,312.25,312.75
06/30/2010,600,312.75,313.00,312.50,312.75
06/30/2010,700,312.75,314.75,312.75,314.75
06/30/2010,800,314.50,314.50,314.00,314.50
06/30/2010,900,314.00,314.50,313.75,314.00
06/30/2010,1000,314.25,314.25,313.50,314.00
06/30/2010,1100,314.00,314.50,314.00,314.50
06/30/2010,1200,314.50,315.00,314.25,314.50
06/30/2010,1300,314.50,316.00,313.50,313.50
06/30/2010,1400,313.50,316.25,313.50,316.25
06/30/2010,1500,316.25,317.50,316.00,316.50
06/30/2010,1700,332.25,341.25,332.25,334.25
06/30/2010,1800,334.25,341.25,334.25,337.00
06/30/2010,1900,337.00,339.75,335.00,338.25
06/30/2010,2000,338.25,339.75,336.25,336.75
06/30/2010,2020,336.75,341.25,336.25,340.75
07/01/2010,300,340.75,342.00,340.50,341.50
07/01/2010,400,341.75,342.25,341.50,341.75
07/01/2010,500,341.75,341.75,339.75,340.50
07/01/2010,600,340.50,342.25,339.75,340.25
07/01/2010,700,340.00,340.75,339.75,340.00
07/01/2010,800,339.50,340.00,339.00,339.00
07/01/2010,900,339.25,340.00,338.50,340.00
07/01/2010,1000,340.00,341.50,340.00,340.25
07/01/2010,1100,340.75,341.75,340.25,340.50
07/01/2010,1200,340.75,342.50,340.75,342.50
07/01/2010,1300,342.50,343.00,341.50,342.50
07/01/2010,1400,342.50,342.75,341.75,342.25
07/01/2010,1500,342.50,343.00,342.00,342.50
07/01/2010,1700,341.00,345.00,337.75,343.75
07/01/2010,1800,343.50,345.75,342.00,344.50
07/01/2010,1900,344.50,348.25,342.75,346.25
07/01/2010,2000,346.25,353.25,346.00,353.00
07/01/2010,2020,353.00,353.00,348.50,349.75
07/02/2010,300,350.00,350.00,349.25,349.50
07/02/2010,400,349.50,350.00,349.00,349.75
07/02/2010,500,349.75,350.50,349.50,349.50
07/02/2010,600,349.75,349.75,349.50,349.75
07/02/2010,700,350.00,350.25,349.75,349.75
07/02/2010,800,349.75,349.75,349.00,349.00
07/02/2010,900,349.25,350.50,348.75,350.00
07/02/2010,1000,350.25,350.75,350.25,350.25
07/02/2010,1100,350.25,351.00,350.25,350.75
07/02/2010,1200,351.00,351.00,350.50,350.75
07/02/2010,1300,350.75,351.00,350.00,350.25
07/02/2010,1400,350.00,351.00,349.75,350.00
07/02/2010,1500,349.75,350.00,349.00,349.25
07/02/2010,1700,349.50,350.00,348.00,349.25
07/02/2010,1800,349.50,351.75,349.25,350.25
07/02/2010,1900,350.25,352.00,350.00,350.50
07/02/2010,2000,350.75,353.00,350.25,352.25
07/02/2010,2020,352.25,352.75,349.75,351.50
07/06/2010,300,349.50,351.25,349.25,351.00
07/06/2010,400,351.00,351.25,350.75,351.00
07/06/2010,500,351.00,351.25,350.50,351.00
07/06/2010,600,350.75,351.00,350.50,351.00
07/06/2010,700,351.00,351.50,351.00,351.00
07/06/2010,800,351.00,351.50,351.00,351.00
07/06/2010,900,351.25,351.75,351.25,351.50
07/06/2010,1000,351.50,352.50,351.50,352.25
07/06/2010,1100,352.25,354.00,352.25,354.00
07/06/2010,1200,354.00,355.75,354.00,355.75
07/06/2010,1300,355.25,356.00,355.25,355.50
07/06/2010,1400,355.50,356.00,355.00,355.50
07/06/2010,1500,355.50,356.50,355.25,356.00
07/06/2010,1700,356.25,358.00,353.00,353.50
07/06/2010,1800,353.50,354.25,351.75,352.75
07/06/2010,1900,352.50,353.00,349.00,351.00
07/06/2010,2000,351.00,351.25,347.50,347.50
07/06/2010,2020,347.50,348.00,346.00,346.75
07/07/2010,300,346.50,347.00,346.25,347.00
07/07/2010,400,347.00,347.50,346.75,347.25
07/07/2010,500,347.25,348.00,347.00,347.50
07/07/2010,600,347.75,348.00,347.50,347.75
07/07/2010,700,347.50,347.75,347.25,347.50
07/07/2010,800,347.25,347.75,347.00,347.00
07/07/2010,900,347.50,347.75,347.00,347.50
07/07/2010,1000,347.25,347.75,347.00,347.25
07/07/2010,1100,347.25,347.50,346.75,347.00
07/07/2010,1200,347.25,348.50,347.25,348.25
07/07/2010,1300,348.50,348.50,347.25,347.50
07/07/2010,1400,347.25,348.00,347.25,347.50
07/07/2010,1500,347.50,347.75,347.00,347.25
07/07/2010,1700,351.00,355.75,350.50,355.00
07/07/2010,1800,355.25,355.75,352.00,354.00
07/07/2010,1900,354.25,356.50,353.50,355.25
07/07/2010,2000,355.25,356.75,354.50,355.75
07/07/2010,2020,355.75,357.00,354.50,356.50
07/08/2010,300,356.25,356.50,356.00,356.00
07/08/2010,400,356.50,356.50,355.00,355.75
07/08/2010,500,355.50,356.25,355.00,355.00
07/08/2010,600,355.25,355.50,354.75,355.25
07/08/2010,700,355.00,355.75,355.00,355.75
07/08/2010,800,356.00,356.00,354.75,355.75
07/08/2010,900,355.50,355.75,355.25,355.50
07/08/2010,1000,355.75,356.50,355.25,355.25
07/08/2010,1100,355.50,356.00,355.00,356.00
07/08/2010,1200,356.00,357.00,355.75,357.00
07/08/2010,1300,357.00,357.00,356.75,356.75
07/08/2010,1400,356.75,357.75,356.75,357.25
07/08/2010,1500,357.50,358.00,356.75,356.75
07/08/2010,1700,358.00,364.00,357.50,360.75
07/08/2010,1800,361.00,361.50,357.50,358.75
07/08/2010,1900,358.75,362.25,358.75,361.75
07/08/2010,2000,361.50,364.50,361.00,362.75
07/08/2010,2020,362.50,363.50,361.25,362.50
07/09/2010,300,361.50,362.00,361.00,361.50
07/09/2010,400,361.50,362.00,361.50,361.75
07/09/2010,500,361.50,362.25,361.50,361.75
07/09/2010,600,362.00,362.00,361.50,361.75
07/09/2010,700,362.00,362.50,361.75,362.00
07/09/2010,800,362.00,362.50,362.00,362.50
07/09/2010,900,362.50,362.50,362.25,362.50
07/09/2010,1000,362.75,363.00,362.00,363.00
07/09/2010,1100,362.75,363.00,362.25,363.00
07/09/2010,1200,362.75,363.00,361.75,361.75
07/09/2010,1300,361.75,363.50,361.50,362.50
07/09/2010,1400,362.50,363.50,361.00,363.00
07/09/2010,1500,363.00,363.75,361.75,363.75
07/09/2010,1700,362.00,363.25,359.00,361.00
07/09/2010,1800,361.25,363.50,361.00,362.75
07/09/2010,1900,362.75,364.50,362.75,363.75
07/09/2010,2000,363.75,364.00,361.00,363.50
07/09/2010,2020,363.50,363.50,361.50,362.50
07/12/2010,300,362.75,364.00,362.50,363.00
07/12/2010,400,363.50,363.50,359.25,359.50
07/12/2010,500,359.25,360.00,359.25,359.75
07/12/2010,600,359.50,360.25,359.50,360.00
07/12/2010,700,359.50,360.00,359.50,359.50
07/12/2010,800,359.50,359.75,359.50,359.50
07/12/2010,900,359.50,360.00,359.50,359.50
07/12/2010,1000,360.25,361.25,359.50,361.25
07/12/2010,1100,361.25,361.50,360.75,361.00
07/12/2010,1200,361.00,361.75,360.75,361.50
07/12/2010,1300,361.25,362.00,360.75,361.75
07/12/2010,1400,362.00,362.50,361.50,362.25
07/12/2010,1500,362.00,362.25,361.25,361.25
07/12/2010,1700,360.50,361.50,358.75,359.50
07/12/2010,1800,359.50,359.50,356.75,358.25
07/12/2010,1900,358.50,361.00,357.75,360.50
07/12/2010,2000,360.25,361.00,357.00,357.00
07/12/2010,2020,357.25,358.25,356.75,358.00
07/13/2010,300,354.75,355.25,354.00,354.75
07/13/2010,400,354.75,354.75,353.50,354.50
07/13/2010,500,354.00,354.75,353.50,354.25
07/13/2010,600,354.25,354.75,353.75,353.75
07/13/2010,700,353.75,354.50,353.25,353.25
07/13/2010,800,353.50,353.50,352.25,353.25
07/13/2010,900,353.25,353.75,352.75,353.50
07/13/2010,1000,353.50,354.00,353.25,354.00
07/13/2010,1100,354.00,354.25,353.50,354.00
07/13/2010,1200,354.00,355.25,353.50,355.25
07/13/2010,1300,355.25,355.50,355.00,355.25
07/13/2010,1400,355.50,356.00,354.50,355.50
07/13/2010,1500,355.25,356.25,354.50,355.25
07/13/2010,1700,356.75,360.00,355.00,356.00
07/13/2010,1800,356.00,360.75,354.50,360.00
07/13/2010,1900,360.25,361.25,355.25,356.25
07/13/2010,2000,356.25,356.50,352.50,353.25
07/13/2010,2020,353.25,354.50,352.50,353.00
07/14/2010,300,353.50,353.75,353.25,353.75
07/14/2010,400,353.75,353.75,353.00,353.25
07/14/2010,500,353.00,353.25,352.75,352.75
07/14/2010,600,353.00,353.00,352.50,352.50
07/14/2010,700,352.50,353.00,352.50,353.00
07/14/2010,800,353.25,353.75,353.00,353.25
07/14/2010,900,353.25,354.00,353.00,353.50
07/14/2010,1000,353.75,355.00,353.50,355.00
07/14/2010,1100,355.00,355.25,353.75,354.25
07/14/2010,1200,354.50,354.50,353.50,353.75
07/14/2010,1300,353.50,353.50,352.50,353.25
07/14/2010,1400,353.25,353.50,352.50,352.50
07/14/2010,1500,352.50,355.00,352.50,354.75
07/14/2010,1700,354.75,359.50,354.75,359.25
07/14/2010,1800,359.25,362.75,358.75,362.50
07/14/2010,1900,362.75,363.00,361.25,362.00
07/14/2010,2000,362.00,362.75,361.25,361.75
07/14/2010,2020,361.75,362.50,361.50,362.25
07/15/2010,300,361.00,362.00,361.00,361.50
07/15/2010,400,361.50,362.00,361.25,361.25
07/15/2010,500,361.25,362.25,361.25,362.25
07/15/2010,600,362.25,362.25,362.00,362.25
07/15/2010,700,361.75,362.25,361.00,362.00
07/15/2010,800,362.00,362.25,361.50,362.25
07/15/2010,900,362.25,362.25,361.50,361.75
07/15/2010,1000,361.75,361.75,361.25,361.75
07/15/2010,1100,361.75,362.50,361.75,362.25
07/15/2010,1200,362.50,365.00,362.25,364.75
07/15/2010,1300,364.50,365.50,362.75,365.00
07/15/2010,1400,365.25,366.00,365.00,365.50
07/15/2010,1500,365.75,366.00,365.50,366.00
07/15/2010,1700,365.50,375.75,364.00,369.75
07/15/2010,1800,370.00,371.00,368.00,369.75
07/15/2010,1900,370.00,371.00,368.50,370.25
07/15/2010,2000,370.00,373.00,370.00,370.75
07/15/2010,2020,370.75,372.00,369.00,370.00
07/16/2010,300,369.75,370.00,369.25,369.50
07/16/2010,400,369.50,370.00,369.25,369.50
07/16/2010,500,369.75,369.75,369.00,369.25
07/16/2010,600,369.25,369.75,369.00,369.75
07/16/2010,700,370.00,370.25,369.75,370.00
07/16/2010,800,370.00,370.50,370.00,370.00
07/16/2010,900,370.00,370.50,369.50,370.50
07/16/2010,1000,370.50,371.50,370.00,371.25
07/16/2010,1100,371.50,372.25,370.75,372.25
07/16/2010,1200,371.75,371.75,370.00,370.00
07/16/2010,1300,370.25,371.75,370.00,371.25
07/16/2010,1400,371.25,372.25,370.50,370.75
07/16/2010,1500,370.50,370.75,370.00,370.50
07/16/2010,1700,369.00,373.00,365.50,373.00
07/16/2010,1800,372.50,373.50,367.25,368.00
07/16/2010,1900,368.00,369.00,366.25,366.50
07/16/2010,2000,366.50,371.25,366.00,371.00
07/16/2010,2020,371.25,373.75,369.75,372.00
07/19/2010,300,366.00,367.75,365.75,367.25
07/19/2010,400,367.25,367.75,366.50,366.75
07/19/2010,500,366.50,368.00,366.50,368.00
07/19/2010,600,368.00,368.00,367.25,367.50
07/19/2010,700,367.50,368.00,367.50,367.50
07/19/2010,800,367.50,368.25,367.50,368.25
07/19/2010,900,368.25,368.75,368.25,368.50
07/19/2010,1000,368.50,369.25,368.25,369.00
07/19/2010,1100,369.00,369.00,368.25,368.75
07/19/2010,1200,369.00,369.00,367.75,368.00
07/19/2010,1300,368.00,369.00,368.00,368.00
07/19/2010,1400,368.00,368.25,366.25,366.50
07/19/2010,1500,366.75,366.75,364.50,365.75
07/19/2010,1700,364.00,364.50,358.50,360.25
07/19/2010,1800,360.25,361.50,359.75,361.00
07/19/2010,1900,360.75,362.00,359.75,361.00
07/19/2010,2000,361.00,361.00,354.75,358.25
07/19/2010,2020,358.25,360.00,356.50,359.50
07/20/2010,300,354.75,356.00,354.75,355.00
07/20/2010,400,355.25,357.25,355.25,357.00
07/20/2010,500,357.25,357.50,356.75,356.75
07/20/2010,600,357.00,357.00,356.50,357.00
07/20/2010,700,357.00,357.75,356.00,356.50
07/20/2010,800,356.75,357.75,356.75,357.50
07/20/2010,900,357.25,358.25,356.00,358.25
07/20/2010,1000,358.25,358.25,357.00,357.25
07/20/2010,1100,357.50,358.25,356.50,356.50
07/20/2010,1200,356.50,356.50,355.50,355.50
07/20/2010,1300,356.00,356.25,355.25,356.25
07/20/2010,1400,356.00,356.50,354.75,354.75
07/20/2010,1500,354.75,355.50,353.50,353.50
07/20/2010,1700,353.50,354.75,351.25,352.50
07/20/2010,1800,352.50,354.75,352.00,354.25
07/20/2010,1900,354.25,354.50,353.00,353.25
07/20/2010,2000,353.00,355.00,353.00,354.50
07/20/2010,2020,354.50,354.75,352.00,352.25
07/21/2010,300,352.00,353.25,351.75,353.00
07/21/2010,400,353.00,353.50,352.50,352.50
07/21/2010,500,353.00,353.25,352.50,352.50
07/21/2010,600,352.25,352.75,352.25,352.75
07/21/2010,700,352.75,353.00,352.50,352.50
07/21/2010,800,352.50,352.75,352.00,352.75
07/21/2010,900,352.75,354.50,352.75,354.00
07/21/2010,1000,353.75,354.25,353.00,353.50
07/21/2010,1100,353.50,355.25,353.50,354.75
07/21/2010,1200,354.50,355.50,354.50,355.50
07/21/2010,1300,355.00,355.75,355.00,355.25
07/21/2010,1400,355.25,356.50,355.25,355.75
07/21/2010,1500,356.00,356.25,355.75,356.25
07/21/2010,1700,356.00,358.00,354.25,357.75
07/21/2010,1800,357.75,359.50,357.00,357.75
07/21/2010,1900,357.50,358.00,356.75,357.75
07/21/2010,2000,357.75,359.25,357.25,358.50
07/21/2010,2020,358.50,359.00,356.50,356.50
07/22/2010,300,357.75,357.75,357.00,357.50
07/22/2010,400,357.25,357.50,356.50,356.75
07/22/2010,500,356.75,356.75,355.00,356.25
07/22/2010,600,356.25,356.25,355.25,355.25
07/22/2010,700,355.00,355.75,355.00,355.25
07/22/2010,800,355.25,355.75,354.50,355.50
07/22/2010,900,354.75,355.50,354.00,354.25
07/22/2010,1000,354.75,355.00,354.75,355.00
07/22/2010,1100,355.00,357.50,355.00,357.50
07/22/2010,1200,357.50,360.50,357.50,360.50
07/22/2010,1300,360.00,361.75,360.00,361.00
07/22/2010,1400,361.00,362.00,359.75,362.00
07/22/2010,1500,361.75,362.00,360.75,361.00
07/22/2010,1700,363.00,365.00,360.00,363.50
07/22/2010,1800,363.25,363.50,354.25,356.25
07/22/2010,1900,356.25,358.50,355.50,357.00
07/22/2010,2000,356.75,358.50,352.50,353.00
07/22/2010,2020,352.75,354.75,352.00,352.75
07/23/2010,300,352.50,352.75,352.00,352.25
07/23/2010,400,352.50,353.00,352.50,352.75
07/23/2010,500,352.50,352.75,352.25,352.25
07/23/2010,600,352.50,352.50,352.25,352.50
07/23/2010,700,352.75,353.00,352.50,353.00
07/23/2010,800,353.25,353.25,352.50,353.25
07/23/2010,900,353.25,354.25,353.00,354.25
07/23/2010,1000,354.25,357.50,354.25,357.50
07/23/2010,1100,357.50,357.50,356.25,356.75
07/23/2010,1200,356.75,357.50,355.25,356.50
07/23/2010,1300,356.75,357.50,356.25,357.00
07/23/2010,1400,357.00,357.00,355.25,355.25
07/23/2010,1500,355.75,356.00,355.00,355.50
07/23/2010,1700,355.00,356.00,349.50,354.00
07/23/2010,1800,354.25,355.25,352.50,354.00
07/23/2010,1900,353.75,354.25,351.00,351.25
07/23/2010,2000,351.25,353.00,350.50,351.75
07/23/2010,2020,351.50,351.50,347.75,348.75
07/26/2010,300,345.25,346.00,344.75,346.00
07/26/2010,400,346.00,348.00,345.50,347.75
07/26/2010,500,347.50,348.00,347.25,347.75
07/26/2010,600,347.75,348.00,347.50,348.00
07/26/2010,700,348.25,348.50,348.00,348.25
07/26/2010,800,348.50,348.50,348.00,348.25
07/26/2010,900,348.50,349.25,348.25,349.25
07/26/2010,1000,349.00,349.00,348.00,349.00
07/26/2010,1100,349.00,349.25,348.75,349.25
07/26/2010,1200,349.25,349.75,348.75,348.75
07/26/2010,1300,348.50,349.50,347.75,348.25
07/26/2010,1400,347.75,349.00,347.25,347.25
07/26/2010,1500,347.25,347.50,346.25,346.75
07/26/2010,1700,346.50,346.75,342.75,342.75
07/26/2010,1800,342.50,343.75,341.00,343.00
07/26/2010,1900,343.25,343.25,341.50,342.25
07/26/2010,2000,342.25,342.50,339.75,341.00
07/26/2010,2020,341.00,342.75,340.75,341.75
07/27/2010,300,341.50,341.75,340.75,340.75
07/27/2010,400,341.00,341.25,340.50,341.00
07/27/2010,500,341.00,341.75,340.25,340.50
07/27/2010,600,341.25,341.25,340.25,340.25
07/27/2010,700,340.75,340.75,340.50,340.50
07/27/2010,800,340.75,341.25,340.50,340.50
07/27/2010,900,341.00,341.00,340.75,340.75
07/27/2010,1000,340.75,341.50,340.25,341.25
07/27/2010,1100,341.50,343.00,341.25,343.00
07/27/2010,1200,343.00,343.75,343.00,343.75
07/27/2010,1300,343.75,344.00,343.50,343.75
07/27/2010,1400,343.50,346.75,343.50,346.25
07/27/2010,1500,346.50,346.75,346.00,346.75
07/27/2010,1700,346.00,347.50,343.25,344.50
07/27/2010,1800,344.75,345.50,343.50,343.75
07/27/2010,1900,344.00,344.50,340.00,343.75
07/27/2010,2000,343.75,345.00,341.00,341.75
07/27/2010,2020,342.00,342.00,340.75,341.25
07/28/2010,300,341.25,341.75,340.50,341.75
07/28/2010,400,341.25,342.00,341.00,341.00
07/28/2010,500,341.00,342.25,341.00,341.75
07/28/2010,600,342.00,342.25,341.75,342.25
07/28/2010,700,342.50,342.50,342.00,342.50
07/28/2010,800,342.50,342.75,342.25,342.50
07/28/2010,900,342.25,342.50,342.00,342.25
07/28/2010,1000,342.25,342.50,342.25,342.25
07/28/2010,1100,342.25,344.00,342.25,344.00
07/28/2010,1200,344.00,347.00,343.75,346.75
07/28/2010,1300,346.75,347.00,346.00,346.00
07/28/2010,1400,346.25,346.25,344.50,345.25
07/28/2010,1500,345.50,346.25,345.25,345.50
07/28/2010,1700,346.25,354.25,345.75,352.75
07/28/2010,1800,353.00,356.00,352.50,353.25
07/28/2010,1900,353.50,357.50,352.75,354.00
07/28/2010,2000,353.75,354.75,353.00,354.75
07/28/2010,2020,354.50,355.75,353.75,354.00
07/29/2010,300,355.75,357.00,355.75,356.50
07/29/2010,400,356.25,356.50,355.25,356.25
07/29/2010,500,356.25,356.50,356.00,356.00
07/29/2010,600,356.25,357.00,356.25,357.00
07/29/2010,700,357.00,357.25,356.50,357.25
07/29/2010,800,357.25,357.50,356.50,357.50
07/29/2010,900,357.00,357.50,356.75,356.75
07/29/2010,1000,356.75,357.25,356.50,356.75
07/29/2010,1100,356.50,357.25,356.25,357.00
07/29/2010,1200,356.75,356.75,356.00,356.50
07/29/2010,1300,357.00,358.75,356.75,358.25
07/29/2010,1400,358.50,359.75,357.75,359.00
07/29/2010,1500,359.25,360.25,359.00,359.75
07/29/2010,1700,360.25,363.50,360.00,360.75
07/29/2010,1800,361.00,362.75,358.50,358.75
07/29/2010,1900,358.50,359.25,353.50,356.50
07/29/2010,2000,356.75,360.25,356.25,359.50
07/29/2010,2020,359.50,359.75,357.00,357.50
07/30/2010,300,359.00,360.50,358.25,360.50
07/30/2010,400,360.50,360.75,358.50,359.00
07/30/2010,500,359.00,359.75,358.75,358.75
07/30/2010,600,359.25,360.00,359.00,360.00
07/30/2010,700,359.75,359.75,359.50,359.50
07/30/2010,800,359.50,359.75,359.25,359.25
07/30/2010,900,359.00,359.75,359.00,359.25
07/30/2010,1000,359.50,360.25,359.25,359.50
07/30/2010,1100,359.50,360.50,359.25,360.50
07/30/2010,1200,360.50,360.50,360.25,360.50
07/30/2010,1300,360.50,360.50,360.00,360.25
07/30/2010,1400,360.25,360.50,360.00,360.00
07/30/2010,1500,360.25,360.25,359.75,359.75
07/30/2010,1700,361.00,365.75,360.25,364.25
07/30/2010,1800,364.50,366.25,362.50,365.25
07/30/2010,1900,365.00,367.50,363.75,366.75
07/30/2010,2000,366.75,370.25,365.50,366.75
07/30/2010,2020,366.75,371.00,366.00,370.75
08/02/2010,300,370.75,372.50,370.50,372.50
08/02/2010,400,372.25,373.50,372.25,373.25
08/02/2010,500,373.00,374.00,373.00,373.75
08/02/2010,600,374.00,374.25,373.50,373.75
08/02/2010,700,374.25,375.75,374.00,375.50
08/02/2010,800,375.50,376.00,375.00,375.00
08/02/2010,900,374.75,375.50,374.75,375.25
08/02/2010,1000,375.00,376.00,374.75,376.00
08/02/2010,1100,376.00,377.00,375.75,377.00
08/02/2010,1200,377.25,378.25,377.00,378.25
08/02/2010,1300,378.25,378.75,378.00,378.50
08/02/2010,1400,378.25,378.50,375.50,377.75
08/02/2010,1500,377.75,379.25,377.50,379.00
08/02/2010,1700,378.50,382.25,375.25,375.75
08/02/2010,1800,376.00,377.75,375.50,376.50
08/02/2010,1900,376.50,376.50,367.25,371.00
08/02/2010,2000,371.00,374.25,369.00,369.25
08/02/2010,2020,369.25,372.50,368.00,368.50
08/03/2010,300,368.75,370.00,368.75,369.75
08/03/2010,400,369.75,371.00,369.25,369.25
08/03/2010,500,369.25,369.75,369.00,369.75
08/03/2010,600,369.50,370.00,369.25,369.75
08/03/2010,700,370.00,371.00,370.00,370.75
08/03/2010,800,370.75,371.25,370.75,371.00
08/03/2010,900,371.00,371.00,370.00,370.50
08/03/2010,1000,370.50,370.50,365.25,365.25
08/03/2010,1100,365.00,365.50,364.00,364.50
08/03/2010,1200,364.25,365.00,363.75,365.00
08/03/2010,1300,365.00,369.25,365.00,368.00
08/03/2010,1400,367.75,368.50,365.25,365.25
08/03/2010,1500,365.00,365.50,364.25,365.25
08/03/2010,1700,367.00,368.25,363.25,366.25
08/03/2010,1800,366.50,368.75,365.25,367.00
08/03/2010,1900,367.00,372.50,366.75,367.75
08/03/2010,2000,368.00,369.50,365.50,367.50
08/03/2010,2020,367.50,368.00,366.25,366.75
08/04/2010,300,365.75,367.50,365.75,367.25
08/04/2010,400,367.25,367.50,366.00,367.00
08/04/2010,500,366.75,368.25,366.50,368.25
08/04/2010,600,368.25,368.50,368.00,368.50
08/04/2010,700,368.25,368.50,368.00,368.00
08/04/2010,800,368.25,368.75,367.50,367.50
08/04/2010,900,367.50,369.25,367.25,369.25
08/04/2010,1000,369.25,370.00,368.50,369.75
08/04/2010,1100,369.50,370.00,368.00,369.00
08/04/2010,1200,369.00,369.75,369.00,369.75
08/04/2010,1300,369.75,371.75,369.75,371.75
08/04/2010,1400,371.00,372.50,371.00,372.50
08/04/2010,1500,372.75,373.75,372.50,373.00
08/04/2010,1700,374.00,377.50,370.25,371.75
08/04/2010,1800,371.50,376.25,371.00,372.50
08/04/2010,1900,372.50,375.50,372.00,374.25
08/04/2010,2000,374.50,378.50,373.25,374.50
08/04/2010,2020,374.50,380.00,374.50,378.50
08/05/2010,300,378.00,378.50,377.50,378.50
08/05/2010,400,378.25,379.00,378.00,378.50
08/05/2010,500,378.50,378.50,374.00,375.00
08/05/2010,600,374.50,375.25,373.75,374.00
08/05/2010,700,374.00,375.75,374.00,374.00
08/05/2010,800,375.00,376.00,374.50,374.50
08/05/2010,900,374.50,375.00,373.50,375.00
08/05/2010,1000,374.75,379.00,374.25,378.25
08/05/2010,1100,378.00,378.25,375.25,378.25
08/05/2010,1200,378.25,379.00,377.00,378.50
08/05/2010,1300,378.75,383.50,378.75,383.25
08/05/2010,1400,383.50,393.75,383.25,393.50
08/05/2010,1500,393.50,397.75,393.50,397.50
08/05/2010,1700,397.00,403.00,388.25,391.50
08/05/2010,1800,391.50,392.75,383.50,388.50
08/05/2010,1900,388.50,390.50,386.50,388.50
08/05/2010,2000,388.50,388.50,384.50,386.75
08/05/2010,2020,386.75,387.00,378.50,379.25
08/06/2010,300,380.00,380.50,377.50,379.75
08/06/2010,400,379.75,385.00,379.75,382.75
08/06/2010,500,383.00,383.50,377.25,378.75
08/06/2010,600,378.50,380.50,378.25,380.00
08/06/2010,700,380.25,381.50,379.75,381.00
08/06/2010,800,380.75,383.50,380.75,383.50
08/06/2010,900,383.50,385.75,383.25,384.75
08/06/2010,1000,385.50,386.25,385.00,385.25
08/06/2010,1100,385.25,386.25,375.75,377.25
08/06/2010,1200,378.00,380.00,375.00,378.00
08/06/2010,1300,377.25,378.00,374.00,376.00
08/06/2010,1400,375.50,377.00,373.50,376.00
08/06/2010,1500,376.50,379.50,376.00,378.50
08/06/2010,1700,382.00,383.00,370.00,372.50
08/06/2010,1800,372.75,376.75,370.75,376.50
08/06/2010,1900,376.50,378.25,375.25,377.75
08/06/2010,2000,377.75,378.75,374.25,378.00
08/06/2010,2020,378.00,383.25,378.00,381.50
08/09/2010,300,381.75,382.25,381.25,381.75
08/09/2010,400,381.75,381.75,381.00,381.00
08/09/2010,500,380.75,382.75,380.25,382.75
08/09/2010,600,382.75,382.75,382.00,382.00
08/09/2010,700,382.25,382.50,382.25,382.50
08/09/2010,800,382.50,382.75,382.00,382.50
08/09/2010,900,382.25,382.75,382.00,382.75
08/09/2010,1000,382.75,384.00,382.50,384.00
08/09/2010,1100,383.75,384.00,382.00,382.00
08/09/2010,1200,382.25,383.50,381.50,383.50
08/09/2010,1300,384.00,384.00,383.50,383.50
08/09/2010,1400,383.25,384.00,382.50,383.25
08/09/2010,1500,382.75,383.25,382.00,382.75
08/09/2010,1700,382.00,383.50,379.00,382.75
08/09/2010,1800,382.50,385.25,382.50,385.25
08/09/2010,1900,385.00,389.00,385.00,387.25
08/09/2010,2000,387.25,387.50,383.00,384.50
08/09/2010,2020,384.50,384.50,381.00,381.25
08/10/2010,300,380.00,380.50,380.00,380.50
08/10/2010,400,380.00,380.00,378.25,378.75
08/10/2010,500,378.75,378.75,378.00,378.00
08/10/2010,600,378.25,379.50,377.75,378.75
08/10/2010,700,378.50,379.00,377.75,378.00
08/10/2010,800,378.75,379.50,378.50,379.00
08/10/2010,900,379.25,380.00,379.25,379.50
08/10/2010,1000,379.75,380.00,379.25,379.25
08/10/2010,1100,379.25,380.00,378.50,378.50
08/10/2010,1200,379.00,379.00,377.25,377.25
08/10/2010,1300,377.50,377.75,375.50,375.75
08/10/2010,1400,376.00,376.75,375.00,375.00
08/10/2010,1500,375.25,375.50,374.25,375.00
08/10/2010,1700,375.00,380.00,374.25,377.25
08/10/2010,1800,377.00,379.75,376.00,377.50
08/10/2010,1900,377.25,378.00,373.25,374.25
08/10/2010,2000,374.50,375.25,372.75,374.00
08/10/2010,2020,374.25,374.50,370.75,371.00
08/11/2010,300,374.25,374.50,373.25,373.50
08/11/2010,400,373.50,374.50,373.50,373.75
08/11/2010,500,373.75,374.25,373.25,373.25
08/11/2010,600,373.50,373.50,373.25,373.25
08/11/2010,700,372.75,373.25,372.00,372.00
08/11/2010,800,372.25,374.00,372.25,374.00
08/11/2010,900,373.00,373.50,372.50,372.50
08/11/2010,1000,372.25,373.00,371.50,372.25
08/11/2010,1100,372.00,374.00,371.00,373.50
08/11/2010,1200,373.75,374.25,372.00,372.25
08/11/2010,1300,372.50,372.50,370.75,372.25
08/11/2010,1400,371.50,371.75,370.50,371.25
08/11/2010,1500,371.25,372.75,371.25,371.50
08/11/2010,1700,371.50,372.25,368.50,369.00
08/11/2010,1800,369.25,371.25,368.75,371.00
08/11/2010,1900,371.25,378.50,371.00,374.25
08/11/2010,2000,374.25,375.75,371.50,372.50
08/11/2010,2020,372.75,373.75,371.75,372.25
08/12/2010,300,373.00,373.50,373.00,373.25
08/12/2010,400,373.25,373.50,373.00,373.50
08/12/2010,500,373.25,374.00,373.00,374.00
08/12/2010,600,374.00,374.00,373.75,373.75
08/12/2010,700,374.00,374.00,373.75,374.00
08/12/2010,800,374.00,374.25,373.50,374.25
08/12/2010,900,374.50,374.50,374.00,374.00
08/12/2010,1000,374.00,375.00,374.00,374.75
08/12/2010,1100,374.75,375.50,374.25,375.25
08/12/2010,1200,375.00,375.50,374.75,375.50
08/12/2010,1300,375.25,376.75,374.25,376.25
08/12/2010,1400,376.25,377.00,376.25,376.75
08/12/2010,1500,376.50,379.50,376.50,378.50
08/12/2010,1700,378.00,386.25,374.75,385.25
08/12/2010,1800,385.00,386.25,381.75,384.25
08/12/2010,1900,384.50,391.50,384.50,390.25
08/12/2010,2000,390.25,392.00,384.25,385.75
08/12/2010,2020,385.50,386.75,383.50,386.75
08/13/2010,300,387.75,388.00,386.50,387.75
08/13/2010,400,387.75,388.50,387.25,388.25
08/13/2010,500,388.50,388.50,387.75,388.00
08/13/2010,600,388.25,389.00,388.00,388.75
08/13/2010,700,389.00,389.25,388.25,388.25
08/13/2010,800,388.50,389.25,388.50,389.25
08/13/2010,900,389.25,390.00,389.00,389.75
08/13/2010,1000,389.75,390.25,387.50,387.50
08/13/2010,1100,387.50,389.00,387.50,389.00
08/13/2010,1200,388.75,389.75,388.50,389.50
08/13/2010,1300,389.75,389.75,388.25,388.25
08/13/2010,1400,388.00,389.00,387.25,387.50
08/13/2010,1500,387.50,388.50,387.50,388.00
08/13/2010,1700,389.00,390.00,386.50,389.75
08/13/2010,1800,389.25,391.75,387.75,390.25
08/13/2010,1900,390.50,390.75,388.00,388.25
08/13/2010,2000,388.50,390.50,387.75,389.00
08/13/2010,2020,389.25,390.50,387.75,389.25
08/16/2010,300,387.75,389.75,387.75,389.50
08/16/2010,400,389.50,390.00,389.00,389.50
08/16/2010,500,389.75,390.75,389.75,390.75
08/16/2010,600,390.75,391.00,390.50,390.75
08/16/2010,700,390.50,391.00,390.50,390.75
08/16/2010,800,390.75,391.00,390.75,391.00
08/16/2010,900,390.75,391.50,390.25,391.00
08/16/2010,1000,390.75,391.50,389.75,391.25
08/16/2010,1100,391.50,392.25,391.25,391.50
08/16/2010,1200,391.00,391.25,389.75,389.75
08/16/2010,1300,390.25,391.25,390.25,391.00
08/16/2010,1400,391.25,391.75,390.75,391.50
08/16/2010,1500,391.25,391.25,390.50,390.50
08/16/2010,1700,390.50,392.50,389.25,392.25
08/16/2010,1800,392.50,394.00,392.00,393.75
08/16/2010,1900,393.75,395.50,393.00,393.00
08/16/2010,2000,393.50,393.50,383.75,387.00
08/16/2010,2020,387.00,387.75,384.50,385.25
08/17/2010,300,386.75,388.75,386.75,388.00
08/17/2010,400,387.50,388.25,386.50,386.50
08/17/2010,500,387.00,388.00,386.75,387.50
08/17/2010,600,387.50,388.00,387.25,387.75
08/17/2010,700,387.75,388.00,387.75,388.00
08/17/2010,800,387.75,388.00,387.50,387.75
08/17/2010,900,387.75,387.75,387.25,387.25
08/17/2010,1000,387.25,388.50,387.00,388.50
08/17/2010,1100,388.50,388.50,387.50,387.75
08/17/2010,1200,387.50,389.00,387.50,388.25
08/17/2010,1300,388.75,389.00,388.00,388.50
08/17/2010,1400,388.25,388.25,387.00,387.00
08/17/2010,1500,387.00,387.75,386.25,386.25
08/17/2010,1700,386.75,391.00,384.25,390.00
08/17/2010,1800,389.75,392.00,389.00,390.00
08/17/2010,1900,390.00,390.50,386.25,389.00
08/17/2010,2000,389.00,394.00,388.50,392.00
08/17/2010,2020,392.00,394.25,391.75,394.00
08/18/2010,300,393.50,394.00,392.75,393.00
08/18/2010,400,393.00,393.00,391.00,391.00
08/18/2010,500,391.00,392.00,391.00,391.50
08/18/2010,600,391.25,391.25,390.50,391.00
08/18/2010,700,391.25,391.75,390.75,390.75
08/18/2010,800,390.75,390.75,390.75,390.75
08/18/2010,900,390.75,391.00,390.25,390.25
08/18/2010,1000,390.00,390.50,390.00,390.50
08/18/2010,1100,390.50,391.50,390.50,391.50
08/18/2010,1200,391.50,393.25,391.50,393.00
08/18/2010,1300,393.25,393.50,392.00,392.00
08/18/2010,1400,392.25,392.25,389.25,390.00
08/18/2010,1500,390.00,390.50,390.00,390.25
08/18/2010,1700,389.75,392.25,387.00,390.50
08/18/2010,1800,390.75,396.00,390.25,394.50
08/18/2010,1900,395.00,397.75,394.25,395.25
08/18/2010,2000,395.25,397.25,393.25,396.50
08/18/2010,2020,396.25,397.50,396.25,397.00
08/19/2010,300,396.00,396.50,395.75,396.50
08/19/2010,400,396.75,397.25,396.75,397.00
08/19/2010,500,396.75,396.75,395.50,396.50
08/19/2010,600,396.75,397.25,396.50,397.25
08/19/2010,700,397.00,397.50,397.00,397.50
08/19/2010,800,397.25,397.50,397.25,397.50
08/19/2010,900,397.50,398.00,397.50,397.75
08/19/2010,1000,398.00,398.00,396.75,396.75
08/19/2010,1100,397.00,398.00,397.00,398.00
08/19/2010,1200,398.00,398.25,397.75,398.25
08/19/2010,1300,398.25,398.50,397.50,397.50
08/19/2010,1400,398.00,398.25,398.00,398.25
08/19/2010,1500,398.00,399.00,398.00,398.00
08/19/2010,1700,399.00,400.75,394.50,398.50
08/19/2010,1800,398.50,400.50,395.75,397.00
08/19/2010,1900,397.00,398.50,395.25,395.25
08/19/2010,2000,395.25,395.50,389.25,392.00
08/19/2010,2020,392.00,393.00,390.50,391.50
08/20/2010,300,390.25,391.00,390.00,390.50
08/20/2010,400,390.75,391.00,390.50,390.75
08/20/2010,500,391.00,391.00,389.25,389.25
08/20/2010,600,389.25,389.50,389.00,389.25
08/20/2010,700,389.75,390.00,389.25,389.25
08/20/2010,800,389.75,391.00,389.75,391.00
08/20/2010,900,390.50,390.75,389.25,389.50
08/20/2010,1000,390.00,391.00,388.50,388.75
08/20/2010,1100,389.00,391.00,389.00,390.50
08/20/2010,1200,390.25,390.25,389.25,389.25
08/20/2010,1300,389.25,390.00,388.00,388.25
08/20/2010,1400,388.25,389.25,388.00,388.25
08/20/2010,1500,388.25,388.50,387.00,388.50
08/20/2010,1700,388.50,395.75,388.00,392.00
08/20/2010,1800,392.00,395.00,391.00,394.00
08/20/2010,1900,394.00,396.50,393.50,395.50
08/20/2010,2000,395.50,396.75,394.25,394.25
08/20/2010,2020,394.25,400.00,394.00,399.50
08/23/2010,300,399.25,399.50,399.25,399.25
08/23/2010,400,399.50,400.00,399.25,399.75
08/23/2010,500,399.75,400.00,399.00,399.50
08/23/2010,600,399.50,400.00,399.00,400.00
08/23/2010,700,399.75,399.75,399.75,399.75
08/23/2010,800,399.75,400.00,399.50,399.50
08/23/2010,900,400.00,400.00,399.00,399.50
08/23/2010,1000,399.50,399.50,397.25,397.25
08/23/2010,1100,397.25,397.50,397.00,397.50
08/23/2010,1200,398.00,399.25,398.00,398.75
08/23/2010,1300,398.25,398.50,397.75,398.50
08/23/2010,1400,398.75,399.75,398.50,399.50
08/23/2010,1500,399.50,400.00,398.75,400.00
08/23/2010,1700,399.25,400.25,393.00,395.75
08/23/2010,1800,395.50,396.25,394.00,394.75
08/23/2010,1900,394.75,397.50,394.75,395.50
08/23/2010,2000,395.50,396.50,394.00,394.50
08/23/2010,2020,394.75,396.00,394.50,395.25
08/24/2010,300,391.75,391.75,391.00,391.25
08/24/2010,400,391.00,392.50,391.00,391.50
08/24/2010,500,391.50,392.00,391.50,391.50
08/24/2010,600,391.25,391.50,391.25,391.25
08/24/2010,700,391.00,391.00,390.00,390.00
08/24/2010,800,389.75,390.50,389.75,390.50
08/24/2010,900,390.75,390.75,389.75,390.00
08/24/2010,1000,390.00,390.00,387.75,388.00
08/24/2010,1100,387.75,388.25,387.00,387.75
08/24/2010,1200,388.00,388.25,387.00,387.25
08/24/2010,1300,387.00,388.25,385.25,386.25
08/24/2010,1400,386.25,386.75,384.75,386.00
08/24/2010,1500,386.00,387.50,386.00,387.50
08/24/2010,1700,385.50,386.50,384.00,386.25
08/24/2010,1800,386.25,387.75,384.75,386.00
08/24/2010,1900,386.25,386.25,377.75,380.00
08/24/2010,2000,380.00,381.50,379.00,379.75
08/24/2010,2020,379.75,383.75,379.50,381.25
08/25/2010,300,381.50,382.75,381.50,382.50
08/25/2010,400,382.50,383.75,382.00,383.75
08/25/2010,500,383.50,383.50,382.75,383.00
08/25/2010,600,382.25,383.00,382.25,382.25
08/25/2010,700,382.00,382.75,382.00,382.25
08/25/2010,800,382.25,382.25,381.00,381.00
08/25/2010,900,381.00,381.50,380.75,381.50
08/25/2010,1000,382.75,384.25,382.50,384.25
08/25/2010,1100,384.00,385.25,384.00,385.00
08/25/2010,1200,385.00,385.25,384.25,384.25
08/25/2010,1300,384.00,384.50,383.25,383.25
08/25/2010,1400,383.50,383.50,382.75,383.25
08/25/2010,1500,383.25,383.50,383.00,383.50
08/25/2010,1700,383.25,386.75,381.25,384.25
08/25/2010,1800,384.50,385.00,378.25,380.75
08/25/2010,1900,380.50,384.50,380.00,384.25
08/25/2010,2000,384.50,385.50,382.75,383.25
08/25/2010,2020,383.25,385.00,382.25,383.00
08/26/2010,300,384.50,384.75,383.50,383.50
08/26/2010,400,384.00,385.25,383.50,385.25
08/26/2010,500,385.50,385.50,384.75,384.75
08/26/2010,600,385.00,385.50,385.00,385.25
08/26/2010,700,385.50,385.75,385.50,385.75
08/26/2010,800,385.75,386.25,385.75,386.25
08/26/2010,900,386.50,387.75,386.50,387.75
08/26/2010,1000,387.50,387.75,387.00,387.00
08/26/2010,1100,387.50,388.50,387.50,388.25
08/26/2010,1200,388.50,388.50,388.00,388.25
08/26/2010,1300,388.25,389.00,388.25,388.75
08/26/2010,1400,388.75,388.75,386.75,387.00
08/26/2010,1500,387.00,387.75,386.75,387.75
08/26/2010,1700,388.00,391.50,387.50,389.00
08/26/2010,1800,389.00,391.50,388.50,391.25
08/26/2010,1900,391.25,396.50,390.75,396.25
08/26/2010,2000,396.25,397.00,393.25,396.25
08/26/2010,2020,396.25,397.75,394.25,394.50
08/27/2010,300,396.25,396.75,396.00,396.75
08/27/2010,400,396.75,397.00,396.25,396.50
08/27/2010,500,397.00,397.00,396.00,396.00
08/27/2010,600,396.00,396.75,396.00,396.75
08/27/2010,700,396.75,397.00,396.25,396.50
08/27/2010,800,396.50,396.75,396.25,396.75
08/27/2010,900,396.75,398.00,396.75,397.50
08/27/2010,1000,398.00,398.50,398.00,398.50
08/27/2010,1100,398.50,398.75,398.50,398.75
08/27/2010,1200,398.75,399.00,398.25,399.00
08/27/2010,1300,399.00,399.00,398.25,399.00
08/27/2010,1400,399.00,399.50,399.00,399.50
08/27/2010,1500,399.00,399.50,398.75,399.00
08/27/2010,1700,398.25,401.00,396.75,399.75
08/27/2010,1800,399.75,403.00,399.25,402.50
08/27/2010,1900,402.50,402.75,400.25,401.50
08/27/2010,2000,401.25,402.50,399.50,399.75
08/27/2010,2020,399.75,400.75,398.00,398.75
08/30/2010,300,405.00,406.25,405.00,406.25
08/30/2010,400,406.25,406.75,406.00,406.75
08/30/2010,500,406.75,406.75,406.00,406.00
08/30/2010,600,406.00,407.00,406.00,407.00
08/30/2010,700,406.50,406.75,406.25,406.50
08/30/2010,800,406.75,406.75,406.50,406.50
08/30/2010,900,406.00,406.00,405.75,406.00
08/30/2010,1000,405.75,405.75,405.00,405.25
08/30/2010,1100,405.25,405.50,404.75,404.75
08/30/2010,1200,404.75,406.25,404.75,404.75
08/30/2010,1300,404.50,404.50,402.00,402.00
08/30/2010,1400,402.50,405.25,402.50,405.25
08/30/2010,1500,405.00,405.00,404.00,404.75
08/30/2010,1700,405.00,407.25,404.00,406.50
08/30/2010,1800,406.50,407.25,404.25,404.50
08/30/2010,1900,404.75,405.50,403.50,404.25
08/30/2010,2000,404.00,405.25,403.75,404.25
08/30/2010,2020,404.25,405.00,403.25,404.00
08/31/2010,300,397.25,399.75,396.75,399.00
08/31/2010,400,399.00,399.50,398.25,399.00
08/31/2010,500,398.75,399.00,397.50,397.50
08/31/2010,600,397.50,398.00,397.25,398.00
08/31/2010,700,398.00,398.50,398.00,398.25
08/31/2010,800,398.25,398.50,397.75,398.25
08/31/2010,900,398.00,398.50,396.75,398.50
08/31/2010,1000,397.75,397.75,397.00,397.75
08/31/2010,1100,397.75,399.00,397.25,399.00
08/31/2010,1200,399.00,399.50,398.75,398.75
08/31/2010,1300,398.75,399.75,398.75,399.25
08/31/2010,1400,399.50,401.75,399.25,400.75
08/31/2010,1500,401.00,401.00,400.50,400.75
08/31/2010,1700,403.00,405.75,402.50,405.75
08/31/2010,1800,405.75,406.75,402.00,404.00
08/31/2010,1900,403.75,406.00,403.75,404.75
08/31/2010,2000,404.75,406.50,403.25,404.75
08/31/2010,2020,404.50,405.00,400.50,403.25
09/01/2010,300,401.25,404.25,401.00,403.50
09/01/2010,400,403.75,405.00,403.50,404.50
09/01/2010,500,405.00,405.00,403.75,404.75
09/01/2010,600,404.50,404.75,403.75,404.50
09/01/2010,700,404.25,404.50,403.50,404.00
09/01/2010,800,403.75,403.75,402.25,402.50
09/01/2010,900,402.25,404.75,402.25,404.25
09/01/2010,1000,404.25,404.75,403.50,404.50
09/01/2010,1100,404.00,404.75,402.25,404.50
09/01/2010,1200,404.75,405.00,404.25,404.25
09/01/2010,1300,404.50,405.75,404.25,405.75
09/01/2010,1400,405.50,406.50,405.00,406.50
09/01/2010,1500,406.50,408.00,406.50,407.50
09/01/2010,1700,408.25,409.25,407.00,407.25
09/01/2010,1800,407.25,408.25,405.75,407.75
09/01/2010,1900,408.00,408.50,404.50,404.75
09/01/2010,2000,405.00,409.00,403.50,407.75
09/01/2010,2020,408.25,409.00,407.75,408.25
09/02/2010,300,408.75,409.00,408.50,408.75
09/02/2010,400,409.00,409.00,408.50,409.00
09/02/2010,500,408.75,409.00,408.50,408.75
09/02/2010,600,408.75,409.00,408.00,408.00
09/02/2010,700,408.00,408.75,407.75,408.25
09/02/2010,800,408.50,408.75,408.00,408.00
09/02/2010,900,408.00,408.75,407.50,408.75
09/02/2010,1000,408.75,408.75,408.00,408.00
09/02/2010,1100,408.50,408.50,408.00,408.25
09/02/2010,1200,408.00,408.75,408.00,408.75
09/02/2010,1300,408.50,409.00,408.25,408.25
09/02/2010,1400,408.25,408.75,408.25,408.75
09/02/2010,1500,408.50,408.75,407.50,408.00
09/02/2010,1700,408.25,409.25,405.00,405.50
09/02/2010,1800,405.50,407.50,405.25,407.00
09/02/2010,1900,407.25,408.75,406.00,408.00
09/02/2010,2000,407.75,408.25,406.25,408.00
09/02/2010,2020,408.25,409.75,407.00,409.25
09/03/2010,300,408.75,409.00,408.25,408.25
09/03/2010,400,408.50,408.75,408.00,408.50
09/03/2010,500,408.50,409.50,408.50,409.50
09/03/2010,600,409.50,409.50,409.25,409.25
09/03/2010,700,409.25,409.75,409.25,409.75
09/03/2010,800,409.75,409.75,409.50,409.50
09/03/2010,900,409.75,410.00,409.75,409.75
09/03/2010,1000,409.75,410.75,409.75,410.50
09/03/2010,1100,410.75,411.00,410.50,411.00
09/03/2010,1200,411.00,411.00,410.00,410.25
09/03/2010,1300,410.25,410.75,409.50,409.50
09/03/2010,1400,409.50,410.50,408.00,408.25
09/03/2010,1500,408.25,408.50,407.50,408.00
09/03/2010,1700,409.25,418.25,408.00,418.25
09/03/2010,1800,418.25,425.75,414.00,422.75
09/03/2010,1900,423.00,428.50,422.75,425.25
09/03/2010,2000,425.25,429.00,424.50,425.75
09/03/2010,2020,425.75,427.50,423.75,427.50
09/07/2010,300,424.00,425.25,423.25,425.00
09/07/2010,400,425.00,425.75,424.00,425.75
09/07/2010,500,426.00,426.00,425.25,425.50
09/07/2010,600,425.25,425.75,425.25,425.75
09/07/2010,700,425.75,426.00,425.50,426.00
09/07/2010,800,426.00,426.50,426.00,426.50
09/07/2010,900,426.50,427.00,426.50,427.00
09/07/2010,1000,426.50,427.00,421.75,422.00
09/07/2010,1100,422.00,422.00,419.50,420.50
09/07/2010,1200,420.25,420.75,418.75,420.25
09/07/2010,1300,420.25,421.50,420.00,421.00
09/07/2010,1400,421.00,421.50,420.00,420.75
09/07/2010,1500,420.75,421.50,420.50,421.25
09/07/2010,1700,423.25,427.75,421.50,424.00
09/07/2010,1800,424.00,427.00,423.00,425.75
09/07/2010,1900,425.75,428.00,424.50,426.50
09/07/2010,2000,426.75,428.50,426.00,426.75
09/07/2010,2020,427.00,428.75,425.75,426.50
09/08/2010,300,427.00,427.75,426.50,427.50
09/08/2010,400,427.50,427.75,426.50,426.50
09/08/2010,500,426.50,428.00,426.25,427.50
09/08/2010,600,427.50,427.75,426.75,427.00
09/08/2010,700,426.75,427.25,426.75,427.25
09/08/2010,800,427.25,427.75,427.25,427.75
09/08/2010,900,427.50,428.00,426.75,427.00
09/08/2010,1000,426.75,428.00,426.50,427.25
09/08/2010,1100,427.50,428.50,426.50,428.25
09/08/2010,1200,428.25,428.50,427.00,427.25
09/08/2010,1300,427.25,429.00,427.25,428.50
09/08/2010,1400,428.50,429.00,428.00,428.25
09/08/2010,1500,428.25,428.50,427.50,427.50
09/08/2010,1700,428.25,428.50,423.75,427.00
09/08/2010,1800,427.00,430.25,426.25,427.75
09/08/2010,1900,427.75,428.75,426.75,427.25
09/08/2010,2000,427.50,427.75,425.25,426.75
09/08/2010,2020,426.50,426.75,424.25,424.50
09/09/2010,300,424.75,425.00,424.00,425.00
09/09/2010,400,424.75,424.75,422.75,423.00
09/09/2010,500,423.00,423.25,422.25,423.00
09/09/2010,600,423.00,423.25,422.50,422.50
09/09/2010,700,422.50,422.75,422.25,422.25
09/09/2010,800,422.75,423.00,422.25,422.25
09/09/2010,900,422.50,424.75,422.25,424.50
09/09/2010,1000,424.00,425.00,423.50,424.25
09/09/2010,1100,424.00,425.00,424.00,424.50
09/09/2010,1200,424.25,424.25,422.25,422.75
09/09/2010,1300,422.50,423.25,422.50,422.75
09/09/2010,1400,422.75,422.75,421.50,422.50
09/09/2010,1500,422.25,423.25,422.00,422.75
09/09/2010,1700,423.75,427.50,423.00,426.00
09/09/2010,1800,425.75,428.00,425.75,427.00
09/09/2010,1900,427.25,429.50,426.75,427.25
09/09/2010,2000,427.25,432.50,427.00,432.50
09/09/2010,2020,432.50,434.00,430.00,433.25
09/10/2010,300,431.50,432.75,431.25,431.75
09/10/2010,400,431.50,432.50,431.25,431.75
09/10/2010,500,432.00,432.50,431.75,432.25
09/10/2010,600,432.50,432.75,432.25,432.50
09/10/2010,700,432.50,432.75,432.25,432.50
09/10/2010,800,432.75,432.75,432.25,432.50
09/10/2010,900,432.50,432.75,432.25,432.25
09/10/2010,1000,432.75,433.00,432.25,432.75
09/10/2010,1100,432.50,432.75,432.25,432.75
09/10/2010,1200,432.50,432.75,432.00,432.75
09/10/2010,1300,432.75,433.50,432.50,433.25
09/10/2010,1400,433.00,436.75,432.75,435.75
09/10/2010,1500,435.75,436.00,433.25,435.75
09/10/2010,1700,434.25,441.50,429.25,437.50
09/10/2010,1800,437.25,438.00,435.25,435.75
09/10/2010,1900,435.50,439.50,435.50,439.50
09/10/2010,2000,439.50,441.50,439.00,440.25
09/10/2010,2020,440.00,441.00,437.00,440.50
09/13/2010,300,439.00,440.00,439.00,439.75
09/13/2010,400,440.00,440.25,439.75,440.25
09/13/2010,500,440.25,441.00,440.00,440.75
09/13/2010,600,440.75,441.00,439.75,440.75
09/13/2010,700,440.75,440.75,440.50,440.75
09/13/2010,800,440.25,441.25,440.25,441.00
09/13/2010,900,441.00,442.75,441.00,442.75
09/13/2010,1000,442.75,443.25,441.75,442.25
09/13/2010,1100,442.50,444.00,442.00,444.00
09/13/2010,1200,443.75,444.00,443.50,444.00
09/13/2010,1300,444.00,444.00,442.75,442.75
09/13/2010,1400,442.75,444.00,442.75,443.50
09/13/2010,1500,443.50,444.00,443.00,444.00
09/13/2010,1700,445.25,448.50,444.75,447.50
09/13/2010,1800,447.25,448.00,446.50,447.00
09/13/2010,1900,447.00,447.25,443.50,444.00
09/13/2010,2000,443.75,447.00,443.50,446.00
09/13/2010,2020,446.25,447.00,445.25,447.00
09/14/2010,300,444.50,445.00,444.25,444.50
09/14/2010,400,444.25,445.50,444.00,445.00
09/14/2010,500,444.75,446.00,444.75,445.00
09/14/2010,600,445.00,445.75,444.25,444.75
09/14/2010,700,445.00,446.00,445.00,445.00
09/14/2010,800,445.50,446.00,445.50,445.50
09/14/2010,900,445.75,447.00,445.50,446.75
09/14/2010,1000,446.75,446.75,443.75,444.00
09/14/2010,1100,444.00,444.75,443.75,444.50
09/14/2010,1200,444.50,444.50,443.50,443.75
09/14/2010,1300,443.50,443.75,443.00,443.50
09/14/2010,1400,443.00,443.50,443.00,443.25
09/14/2010,1500,443.25,443.75,442.75,442.75
09/14/2010,1700,442.50,447.75,442.25,447.50
09/14/2010,1800,447.25,454.00,447.25,453.75
09/14/2010,1900,453.75,457.25,452.50,452.75
09/14/2010,2000,452.75,456.50,452.50,456.00
09/14/2010,2020,456.25,457.50,456.00,456.50
09/15/2010,300,457.00,458.00,456.00,457.75
09/15/2010,400,457.75,459.50,457.75,459.00
09/15/2010,500,459.00,459.25,457.25,457.50
09/15/2010,600,457.75,458.50,457.50,458.50
09/15/2010,700,458.50,458.50,457.75,458.25
09/15/2010,800,458.25,458.50,457.50,457.75
09/15/2010,900,457.50,458.50,457.50,458.25
09/15/2010,1000,458.25,458.50,457.25,457.75
09/15/2010,1100,457.50,457.50,455.75,457.25
09/15/2010,1200,457.25,460.50,457.25,459.75
09/15/2010,1300,459.75,460.00,459.50,459.75
09/15/2010,1400,459.75,460.00,458.75,459.00
09/15/2010,1500,459.00,459.50,458.75,458.75
09/15/2010,1700,459.00,460.00,453.75,457.25
09/15/2010,1800,457.25,458.50,455.00,456.00
09/15/2010,1900,456.00,459.00,455.00,456.00
09/15/2010,2000,456.00,459.50,455.75,458.75
09/15/2010,2020,458.75,459.25,456.25,456.75
09/16/2010,300,457.00,458.00,457.00,457.75
09/16/2010,400,457.75,458.00,457.50,457.50
09/16/2010,500,457.50,457.50,456.25,456.75
09/16/2010,600,457.00,457.00,456.00,456.50
09/16/2010,700,456.50,458.00,456.50,457.50
09/16/2010,800,457.50,458.00,457.00,457.50
09/16/2010,900,457.50,457.75,456.25,457.25
09/16/2010,1000,457.25,457.75,454.25,455.75
09/16/2010,1100,455.50,456.00,454.75,455.50
09/16/2010,1200,455.50,457.00,455.25,456.25
09/16/2010,1300,456.00,458.00,455.75,457.75
09/16/2010,1400,457.75,457.75,455.00,455.00
09/16/2010,1500,455.25,455.25,454.25,454.25
09/16/2010,1700,453.75,456.00,453.00,455.50
09/16/2010,1800,455.50,457.00,455.50,456.00
09/16/2010,1900,455.75,456.00,451.50,454.25
09/16/2010,2000,454.50,459.00,454.25,457.75
09/16/2010,2020,458.00,459.50,457.00,458.75
09/17/2010,300,462.50,465.75,462.50,464.75
09/17/2010,400,464.75,466.75,464.00,466.75
09/17/2010,500,466.75,466.75,463.75,464.00
09/17/2010,600,463.75,464.75,463.75,464.50
09/17/2010,700,464.75,465.75,464.50,464.75
09/17/2010,800,464.75,467.00,464.75,466.50
09/17/2010,900,466.25,468.50,464.50,467.00
09/17/2010,1000,466.75,469.00,466.50,468.75
09/17/2010,1100,468.50,473.75,468.50,471.50
09/17/2010,1200,471.50,472.75,470.50,471.75
09/17/2010,1300,471.75,471.75,470.00,470.25
09/17/2010,1400,470.00,471.75,469.00,470.50
09/17/2010,1500,470.75,471.00,468.50,469.00
09/17/2010,1700,468.50,470.50,464.25,468.75
09/17/2010,1800,468.50,471.00,467.00,470.00
09/17/2010,1900,470.00,475.75,469.50,474.75
09/17/2010,2000,474.75,479.25,474.50,476.75
09/17/2010,2020,476.75,477.00,473.75,474.75
09/20/2010,300,483.00,484.00,482.00,482.75
09/20/2010,400,482.75,485.00,482.25,485.00
09/20/2010,500,485.00,485.00,484.25,484.50
09/20/2010,600,484.50,485.25,484.00,485.00
09/20/2010,700,485.00,485.50,484.75,485.00
09/20/2010,800,484.75,485.50,484.75,485.00
09/20/2010,900,484.75,485.75,484.75,484.75
09/20/2010,1000,484.75,485.25,482.00,482.25
09/20/2010,1100,482.25,485.00,482.00,484.25
09/20/2010,1200,484.50,485.25,484.25,485.00
09/20/2010,1300,484.75,485.25,484.50,485.00
09/20/2010,1400,485.00,485.50,483.25,483.75
09/20/2010,1500,483.50,484.25,482.75,484.00
09/20/2010,1700,484.50,484.75,473.50,478.50
09/20/2010,1800,478.50,479.25,476.50,477.50
09/20/2010,1900,477.25,478.75,475.25,476.00
09/20/2010,2000,475.75,477.25,472.75,474.25
09/20/2010,2020,474.25,474.25,469.75,470.50
09/21/2010,300,466.50,468.00,466.00,467.75
09/21/2010,400,467.75,468.50,467.25,467.75
09/21/2010,500,467.75,469.00,467.75,468.50
09/21/2010,600,468.75,469.25,468.00,468.50
09/21/2010,700,468.50,469.00,468.00,469.00
09/21/2010,800,469.00,469.25,468.75,469.00
09/21/2010,900,469.00,469.50,469.00,469.25
09/21/2010,1000,469.25,469.75,468.25,469.50
09/21/2010,1100,469.50,470.25,468.50,470.25
09/21/2010,1200,470.25,471.00,469.75,470.75
09/21/2010,1300,470.75,471.50,470.75,471.00
09/21/2010,1400,471.00,471.50,469.75,470.25
09/21/2010,1500,470.00,470.75,469.75,469.75
09/21/2010,1700,470.25,471.50,467.25,470.50
09/21/2010,1800,470.50,479.25,470.25,478.50
09/21/2010,1900,478.75,479.00,475.50,476.25
09/21/2010,2000,476.25,476.25,468.00,469.00
09/21/2010,2020,469.00,469.50,465.50,465.75
09/22/2010,300,468.75,470.00,468.50,469.75
09/22/2010,400,469.50,470.00,468.50,468.75
09/22/2010,500,469.00,469.25,468.25,469.25
09/22/2010,600,469.00,469.50,468.75,469.50
09/22/2010,700,469.50,470.00,469.25,470.00
09/22/2010,800,470.00,470.25,469.75,470.25
09/22/2010,900,470.00,470.75,469.50,470.75
09/22/2010,1000,470.75,473.00,470.75,472.00
09/22/2010,1100,472.00,472.25,471.50,471.50
09/22/2010,1200,471.25,473.00,471.00,472.75
09/22/2010,1300,472.75,473.50,472.50,472.75
09/22/2010,1400,472.75,473.75,471.50,471.50
09/22/2010,1500,471.50,472.00,471.25,471.25
09/22/2010,1700,472.50,474.00,465.25,465.50
09/22/2010,1800,465.50,470.75,464.50,470.50
09/22/2010,1900,470.50,471.00,464.75,465.50
09/22/2010,2000,465.75,466.00,462.25,465.25
09/22/2010,2020,465.25,468.00,464.00,467.75
09/23/2010,300,465.75,466.50,464.50,466.50
09/23/2010,400,466.50,466.50,460.00,460.50
09/23/2010,500,460.75,463.75,460.75,463.00
09/23/2010,600,462.75,464.00,462.50,463.50
09/23/2010,700,463.75,464.25,463.00,463.25
09/23/2010,800,463.50,463.50,462.75,463.00
09/23/2010,900,463.25,464.00,462.25,464.00
09/23/2010,1000,464.00,465.25,463.75,465.00
09/23/2010,1100,465.25,466.50,464.50,464.50
09/23/2010,1200,464.50,465.50,459.75,460.75
09/23/2010,1300,460.50,461.75,459.00,459.25
09/23/2010,1400,459.50,460.25,457.75,458.75
09/23/2010,1500,458.50,460.25,458.50,459.50
09/23/2010,1700,460.00,461.75,457.25,460.25
09/23/2010,1800,460.25,465.00,459.75,461.75
09/23/2010,1900,461.75,465.75,461.75,463.75
09/23/2010,2000,463.75,464.00,458.50,460.00
09/23/2010,2020,460.25,461.50,457.75,459.50
09/24/2010,300,459.00,460.00,458.50,460.00
09/24/2010,400,459.75,460.50,459.50,459.75
09/24/2010,500,459.75,460.25,458.50,459.50
09/24/2010,600,459.00,459.50,459.00,459.25
09/24/2010,700,459.25,460.50,459.25,460.25
09/24/2010,800,460.25,461.75,460.00,461.75
09/24/2010,900,461.75,463.75,461.75,463.75
09/24/2010,1000,463.75,466.75,463.75,466.00
09/24/2010,1100,466.00,466.50,465.50,466.25
09/24/2010,1200,466.25,466.50,465.50,466.25
09/24/2010,1300,466.00,468.00,466.00,466.50
09/24/2010,1400,466.50,467.50,465.75,466.00
09/24/2010,1500,466.25,468.00,466.25,467.75
09/24/2010,1700,468.25,471.50,467.75,470.75
09/24/2010,1800,471.00,474.25,470.50,474.25
09/24/2010,1900,474.00,483.00,473.50,480.50
09/24/2010,2000,480.75,485.50,479.50,482.75
09/24/2010,2020,482.75,485.00,482.25,483.50
09/27/2010,300,487.25,487.75,487.00,487.25
09/27/2010,400,487.25,487.75,484.25,485.50
09/27/2010,500,485.50,487.75,485.25,486.00
09/27/2010,600,486.25,487.75,486.00,487.75
09/27/2010,700,487.75,487.75,487.00,487.50
09/27/2010,800,487.00,487.75,486.75,487.50
09/27/2010,900,487.75,488.75,485.50,488.50
09/27/2010,1000,488.25,489.50,487.25,489.50
09/27/2010,1100,489.50,489.75,488.75,489.50
09/27/2010,1200,489.50,490.75,489.00,490.00
09/27/2010,1300,490.25,490.25,488.75,489.00
09/27/2010,1400,488.75,489.25,487.50,487.50
09/27/2010,1500,487.50,488.50,484.25,484.50
09/27/2010,1700,484.00,484.00,476.00,478.75
09/27/2010,1800,478.75,479.75,475.50,476.00
09/27/2010,1900,475.75,477.50,474.25,475.75
09/27/2010,2000,475.75,478.25,473.75,476.50
09/27/2010,2020,476.75,477.50,473.25,473.50
09/28/2010,300,473.50,474.00,472.25,473.00
09/28/2010,400,472.75,475.50,472.00,475.50
09/28/2010,500,475.25,475.50,474.50,474.50
09/28/2010,600,474.50,474.75,474.25,474.25
09/28/2010,700,474.25,474.50,474.00,474.25
09/28/2010,800,474.00,474.25,473.25,474.00
09/28/2010,900,474.25,475.50,474.00,474.75
09/28/2010,1000,475.00,475.50,472.50,472.50
09/28/2010,1100,472.50,474.00,472.50,472.50
09/28/2010,1200,472.50,472.50,470.25,471.00
09/28/2010,1300,471.00,472.00,469.00,469.75
09/28/2010,1400,469.50,469.75,468.50,469.50
09/28/2010,1500,469.75,472.00,469.75,470.75
09/28/2010,1700,470.50,475.50,469.50,473.75
09/28/2010,1800,473.50,473.75,466.50,467.00
09/28/2010,1900,467.00,469.50,464.75,467.75
09/28/2010,2000,467.75,469.00,464.00,465.00
09/28/2010,2020,465.00,465.25,461.50,462.25
09/29/2010,300,460.25,463.00,460.00,463.00
09/29/2010,400,463.00,463.25,462.00,463.00
09/29/2010,500,463.25,463.25,460.25,460.50
09/29/2010,600,460.50,460.75,460.00,460.25
09/29/2010,700,460.25,461.25,460.25,460.50
09/29/2010,800,460.50,460.75,459.50,459.75
09/29/2010,900,460.00,461.75,459.75,461.50
09/29/2010,1000,461.25,464.25,461.25,463.00
09/29/2010,1100,463.00,463.25,457.50,457.50
09/29/2010,1200,457.75,457.75,452.75,454.00
09/29/2010,1300,454.00,454.25,448.00,448.25
09/29/2010,1400,448.50,451.75,448.25,449.00
09/29/2010,1500,449.00,450.75,448.00,449.00
09/29/2010,1700,451.00,458.75,448.25,458.25
09/29/2010,1800,458.25,463.50,456.50,462.75
09/29/2010,1900,462.50,467.25,461.75,464.50
09/29/2010,2000,464.50,466.00,462.00,464.00
09/29/2010,2020,464.00,468.00,463.50,467.25
09/30/2010,300,467.50,467.50,465.75,466.25
09/30/2010,400,466.50,468.00,466.00,468.00
09/30/2010,500,468.00,468.00,467.25,467.50
09/30/2010,600,467.50,467.75,466.00,466.50
09/30/2010,700,466.75,467.00,466.25,466.50
09/30/2010,800,466.75,467.25,466.00,466.25
09/30/2010,900,466.00,467.50,465.50,467.25
09/30/2010,1000,467.50,467.75,466.25,466.75
09/30/2010,1100,466.75,468.00,466.25,467.25
09/30/2010,1200,467.50,468.00,466.75,467.50
09/30/2010,1300,467.50,469.00,467.25,468.75
09/30/2010,1400,468.75,470.25,466.75,466.75
09/30/2010,1500,467.00,469.00,465.50,469.00
09/30/2010,1700,451.25,454.50,442.50,443.75
09/30/2010,1800,444.00,448.75,440.50,446.25
09/30/2010,1900,446.00,454.00,444.00,452.25
09/30/2010,2000,452.25,457.50,450.75,453.25
09/30/2010,2020,453.50,458.25,452.75,457.50
10/01/2010,300,453.00,453.50,449.75,449.75
10/01/2010,400,450.00,452.00,449.25,450.75
10/01/2010,500,450.50,452.00,450.25,451.25
10/01/2010,600,451.25,451.50,449.50,449.75
10/01/2010,700,449.75,450.25,449.50,449.50
10/01/2010,800,449.50,450.50,449.00,449.00
10/01/2010,900,449.25,450.50,449.00,450.50
10/01/2010,1000,450.50,453.75,450.25,453.50
10/01/2010,1100,453.50,453.50,451.25,451.50
10/01/2010,1200,451.50,454.25,449.50,453.75
10/01/2010,1300,453.50,453.75,451.00,451.25
10/01/2010,1400,451.25,451.25,449.50,449.50
10/01/2010,1500,449.50,452.25,449.50,450.75
10/01/2010,1700,447.00,449.00,440.75,441.75
10/01/2010,1800,441.75,444.75,433.00,436.75
10/01/2010,1900,436.75,439.00,429.00,434.75
10/01/2010,2000,435.00,435.75,427.75,427.75
10/01/2010,2020,427.75,428.75,427.75,427.75
10/04/2010,300,421.75,422.00,419.50,420.50
10/04/2010,400,420.25,420.50,416.75,418.25
10/04/2010,500,418.00,419.25,417.00,418.50
10/04/2010,600,418.50,419.25,417.75,418.75
10/04/2010,700,418.25,418.50,416.75,417.50
10/04/2010,800,417.50,421.25,417.25,421.00
10/04/2010,900,421.25,422.25,420.25,422.00
10/04/2010,1000,422.00,425.50,422.00,423.75
10/04/2010,1100,423.75,424.00,420.00,422.00
10/04/2010,1200,422.00,422.75,420.25,421.25
10/04/2010,1300,421.00,421.50,417.75,417.75
10/04/2010,1400,417.75,419.75,416.50,418.75
10/04/2010,1500,418.75,420.50,418.00,418.25
10/04/2010,1700,418.50,425.50,417.00,423.75
10/04/2010,1800,423.75,433.00,423.00,431.50
10/04/2010,1900,431.25,435.75,428.50,432.25
10/04/2010,2000,432.50,434.50,429.25,434.00
10/04/2010,2020,434.00,434.75,432.00,433.25
10/05/2010,300,433.25,433.50,426.75,428.00
10/05/2010,400,428.00,430.00,427.75,429.75
10/05/2010,500,429.50,431.50,429.50,430.50
10/05/2010,600,430.75,432.25,430.50,431.50
10/05/2010,700,431.50,433.75,431.50,433.75
10/05/2010,800,433.75,433.75,433.25,433.75
10/05/2010,900,433.50,434.00,433.00,434.00
10/05/2010,1000,434.00,437.00,434.00,436.75
10/05/2010,1100,436.75,438.25,436.75,437.50
10/05/2010,1200,437.50,438.75,437.25,438.75
10/05/2010,1300,438.75,439.75,438.75,439.50
10/05/2010,1400,439.50,440.00,438.00,438.50
10/05/2010,1500,438.50,439.50,438.00,439.50
10/05/2010,1700,440.00,447.75,440.00,447.75
10/05/2010,1800,447.75,451.75,447.25,451.75
10/05/2010,1900,451.50,453.00,448.75,449.75
10/05/2010,2000,449.75,455.50,449.00,454.00
10/05/2010,2020,453.75,454.25,452.00,452.00
10/06/2010,300,455.75,458.00,455.25,457.75
10/06/2010,400,457.75,458.00,455.50,456.75
10/06/2010,500,456.75,456.75,453.00,453.50
10/06/2010,600,453.25,454.75,453.00,454.00
10/06/2010,700,454.00,456.50,453.75,455.50
10/06/2010,800,455.50,456.25,453.75,455.00
10/06/2010,900,454.75,455.50,454.00,454.75
10/06/2010,1000,454.75,457.50,454.25,455.25
10/06/2010,1100,455.25,455.75,453.75,454.25
10/06/2010,1200,454.50,454.50,452.00,452.25
10/06/2010,1300,452.50,453.50,451.50,452.50
10/06/2010,1400,452.50,453.50,451.00,453.25
10/06/2010,1500,453.00,454.00,453.00,454.00
10/06/2010,1700,453.00,454.25,449.50,451.50
10/06/2010,1800,451.75,455.50,450.25,452.00
10/06/2010,1900,451.75,452.75,449.75,450.75
10/06/2010,2000,451.00,452.75,449.50,450.50
10/06/2010,2020,450.75,452.25,449.25,450.00
10/07/2010,300,452.00,452.75,452.00,452.50
10/07/2010,400,452.25,452.75,452.00,452.25
10/07/2010,500,452.25,452.50,452.00,452.25
10/07/2010,600,452.25,453.00,452.25,452.75
10/07/2010,700,453.00,453.00,452.50,452.50
10/07/2010,800,453.00,454.00,452.25,453.75
10/07/2010,900,453.75,454.00,453.00,453.75
10/07/2010,1000,454.00,454.25,452.50,454.00
10/07/2010,1100,454.00,455.75,454.00,455.50
10/07/2010,1200,455.25,456.00,454.25,454.75
10/07/2010,1300,455.00,456.50,454.75,455.75
10/07/2010,1400,455.50,456.50,454.75,455.75
10/07/2010,1500,455.25,456.00,454.50,455.75
10/07/2010,1700,455.00,464.50,453.75,463.75
10/07/2010,1800,463.75,463.75,457.25,457.50
10/07/2010,1900,457.50,460.25,456.50,459.00
10/07/2010,2000,459.00,463.00,458.25,462.50
10/07/2010,2020,462.50,462.50,459.25,459.75
10/08/2010,300,461.75,463.00,461.25,462.75
10/08/2010,400,463.00,465.00,462.75,464.25
10/08/2010,500,465.00,465.00,463.50,463.75
10/08/2010,600,464.25,465.00,464.00,465.00
10/08/2010,700,465.00,465.00,464.25,464.50
10/08/2010,800,464.50,464.75,462.25,462.50
10/08/2010,900,462.50,462.50,460.50,460.75
10/08/2010,1000,460.75,460.75,459.25,459.75
10/08/2010,1100,459.75,460.25,459.25,459.75
10/08/2010,1200,459.50,460.25,458.75,458.75
10/08/2010,1300,458.75,459.25,458.50,459.00
10/08/2010,1400,459.25,460.25,458.00,460.00
10/08/2010,1500,460.25,460.25,458.25,458.50
10/08/2010,1700,490.25,490.25,490.25,490.25
10/08/2010,1800,490.25,490.25,490.25,490.25
10/08/2010,1900,490.25,490.25,490.25,490.25
10/08/2010,2000,490.25,490.25,490.25,490.25
10/08/2010,2020,490.25,490.25,490.25,490.25
10/11/2010,300,535.00,535.25,534.25,535.25
10/11/2010,400,535.25,535.25,535.25,535.25
10/11/2010,500,535.25,535.25,535.25,535.25
10/11/2010,600,535.25,535.25,535.25,535.25
10/11/2010,700,535.25,535.25,535.00,535.25
10/11/2010,800,535.25,535.25,534.50,535.25
10/11/2010,900,535.25,535.25,534.50,535.00
10/11/2010,1000,535.00,535.00,527.00,527.25
10/11/2010,1100,527.00,535.00,527.00,533.75
10/11/2010,1200,534.00,535.25,532.50,534.50
10/11/2010,1300,534.50,535.25,533.50,535.00
10/11/2010,1400,535.25,535.25,529.00,530.00
10/11/2010,1500,530.00,531.75,529.25,530.50
10/11/2010,1700,532.00,534.25,523.75,530.75
10/11/2010,1800,530.75,531.25,522.00,522.25
10/11/2010,1900,522.25,530.00,520.75,527.25
10/11/2010,2000,527.25,527.50,520.25,524.75
10/11/2010,2020,524.75,525.25,517.00,517.50
10/12/2010,300,521.00,524.25,521.00,521.50
10/12/2010,400,521.25,524.50,520.50,524.50
10/12/2010,500,524.25,524.50,522.00,524.00
10/12/2010,600,523.75,524.50,523.25,524.50
10/12/2010,700,524.50,524.75,523.25,523.25
10/12/2010,800,523.25,524.25,522.75,524.00
10/12/2010,900,523.75,524.50,522.00,524.00
10/12/2010,1000,524.00,525.25,522.25,524.25
10/12/2010,1100,524.25,524.25,519.75,520.25
10/12/2010,1200,520.00,520.00,519.00,520.00
10/12/2010,1300,520.00,520.00,517.00,517.25
10/12/2010,1400,517.00,522.00,516.50,521.25
10/12/2010,1500,521.00,521.25,517.00,518.00
10/12/2010,1700,520.00,524.75,517.50,522.50
10/12/2010,1800,522.50,531.25,521.75,531.25
10/12/2010,1900,531.25,535.25,530.00,534.25
10/12/2010,2000,534.25,545.00,533.25,543.50
10/12/2010,2020,543.50,546.25,539.25,539.75
10/13/2010,300,543.00,543.50,539.50,540.00
10/13/2010,400,540.25,543.75,539.50,539.75
10/13/2010,500,539.75,542.00,538.50,542.00
10/13/2010,600,542.00,542.50,538.50,538.75
10/13/2010,700,538.75,539.00,538.50,538.50
10/13/2010,800,538.50,540.25,538.25,540.25
10/13/2010,900,540.00,543.25,540.00,542.25
10/13/2010,1000,542.25,547.50,542.00,546.75
10/13/2010,1100,546.75,550.00,546.50,546.50
10/13/2010,1200,546.75,549.25,546.25,549.00
10/13/2010,1300,549.00,549.25,542.75,544.25
10/13/2010,1400,544.25,545.75,543.25,545.50
10/13/2010,1500,545.50,545.75,543.75,545.25
10/13/2010,1700,547.00,547.50,535.25,538.75
10/13/2010,1800,538.75,542.00,531.50,536.00
10/13/2010,1900,535.75,536.75,527.50,529.75
10/13/2010,2000,530.00,537.00,529.50,532.25
10/13/2010,2020,532.25,536.75,530.00,530.25
10/14/2010,300,532.25,537.75,532.25,537.00
10/14/2010,400,537.25,538.75,536.75,537.50
10/14/2010,500,537.50,540.00,537.25,539.25
10/14/2010,600,539.00,539.50,535.50,536.75
10/14/2010,700,536.50,537.75,536.25,537.00
10/14/2010,800,537.00,537.75,536.25,537.75
10/14/2010,900,538.00,538.00,536.75,537.75
10/14/2010,1000,537.75,538.00,534.75,537.50
10/14/2010,1100,537.50,539.75,537.25,539.00
10/14/2010,1200,539.00,540.00,536.50,536.75
10/14/2010,1300,536.75,537.25,534.25,536.00
10/14/2010,1400,536.00,537.25,534.25,537.00
10/14/2010,1500,536.75,536.75,535.00,535.75
10/14/2010,1700,537.00,539.75,530.75,538.25
10/14/2010,1800,538.25,541.75,535.00,535.75
10/14/2010,1900,535.75,539.25,529.75,532.75
10/14/2010,2000,532.50,535.25,528.00,529.25
10/14/2010,2020,529.25,531.00,527.75,529.25
10/15/2010,300,534.25,535.75,534.00,535.00
10/15/2010,400,535.00,535.00,531.75,533.00
10/15/2010,500,533.50,536.50,533.25,535.25
10/15/2010,600,535.00,535.50,533.50,534.00
10/15/2010,700,534.25,535.00,533.75,534.00
10/15/2010,800,534.00,534.00,532.75,533.50
10/15/2010,900,533.50,535.00,532.50,535.00
10/15/2010,1000,535.00,537.00,534.50,536.50
10/15/2010,1100,536.50,536.50,534.50,534.75
10/15/2010,1200,534.75,537.00,534.25,535.25
10/15/2010,1300,535.25,536.50,533.00,533.75
10/15/2010,1400,533.75,534.75,532.00,532.00
10/15/2010,1500,532.25,532.75,531.75,532.00
10/15/2010,1700,527.50,530.75,524.00,527.25
10/15/2010,1800,527.25,531.75,525.25,531.25
10/15/2010,1900,531.25,532.25,528.00,528.75
10/15/2010,2000,528.75,532.50,526.50,526.75
10/15/2010,2020,526.75,527.25,524.00,524.25
10/18/2010,300,521.75,523.25,521.00,521.75
10/18/2010,400,521.75,522.50,520.50,521.25
10/18/2010,500,521.25,521.25,518.75,519.25
10/18/2010,600,519.25,521.00,518.75,521.00
10/18/2010,700,521.00,521.25,520.25,521.00
10/18/2010,800,521.25,522.00,520.25,521.75
10/18/2010,900,522.00,523.50,521.00,522.00
10/18/2010,1000,522.50,523.25,520.50,521.50
10/18/2010,1100,521.50,522.00,520.00,521.50
10/18/2010,1200,521.50,523.25,521.25,522.50
10/18/2010,1300,522.75,523.75,522.25,523.50
10/18/2010,1400,523.50,523.75,522.50,523.00
10/18/2010,1500,522.75,522.75,521.75,521.75
10/18/2010,1700,523.00,525.00,519.25,521.50
10/18/2010,1800,521.50,521.50,515.00,516.50
10/18/2010,1900,516.50,522.75,515.75,521.75
10/18/2010,2000,522.00,522.75,519.00,519.50
10/18/2010,2020,519.75,520.75,519.00,519.25
10/19/2010,300,520.50,521.75,520.25,521.25
10/19/2010,400,521.50,522.50,521.25,521.50
10/19/2010,500,521.75,522.75,521.75,522.75
10/19/2010,600,522.75,522.75,519.75,519.75
10/19/2010,700,520.00,522.50,520.00,522.50
10/19/2010,800,522.75,522.75,522.00,522.75
10/19/2010,900,522.50,524.00,521.00,521.25
10/19/2010,1000,521.00,522.00,519.50,520.00
10/19/2010,1100,520.00,522.75,519.50,521.50
10/19/2010,1200,521.50,521.75,520.00,520.75
10/19/2010,1300,521.00,521.50,520.75,520.75
10/19/2010,1400,520.75,521.00,513.50,514.00
10/19/2010,1500,514.00,515.00,513.50,514.00
10/19/2010,1700,510.25,518.00,508.25,514.50
10/19/2010,1800,514.50,516.75,512.00,516.25
10/19/2010,1900,516.25,516.75,512.00,512.25
10/19/2010,2000,512.50,513.50,506.00,507.25
10/19/2010,2020,507.25,509.75,504.75,508.25
10/20/2010,300,507.25,508.75,506.00,508.25
10/20/2010,400,508.25,512.75,507.25,510.25
10/20/2010,500,510.25,513.50,510.00,513.25
10/20/2010,600,513.25,515.00,511.75,512.00
10/20/2010,700,512.00,512.50,512.00,512.25
10/20/2010,800,512.50,513.50,512.25,513.25
10/20/2010,900,513.25,513.75,512.25,512.50
10/20/2010,1000,513.00,515.00,512.25,515.00
10/20/2010,1100,515.00,517.50,514.25,517.00
10/20/2010,1200,517.25,519.75,516.25,519.00
10/20/2010,1300,519.00,519.50,518.00,519.50
10/20/2010,1400,519.25,520.00,517.25,517.75
10/20/2010,1500,517.75,518.75,517.50,518.25
10/20/2010,1700,519.00,524.00,518.50,522.00
10/20/2010,1800,522.00,527.00,520.75,523.00
10/20/2010,1900,523.00,525.25,522.75,524.50
10/20/2010,2000,524.50,536.25,523.50,536.25
10/20/2010,2020,536.00,538.00,533.25,534.50
10/21/2010,300,540.75,541.50,538.00,538.75
10/21/2010,400,538.75,539.75,533.00,535.25
10/21/2010,500,535.00,539.00,535.00,536.25
10/21/2010,600,536.00,536.25,534.75,534.75
10/21/2010,700,534.75,535.50,534.25,534.50
10/21/2010,800,534.50,535.00,533.00,533.25
10/21/2010,900,533.25,537.50,533.00,535.75
10/21/2010,1000,535.50,536.75,533.50,533.75
10/21/2010,1100,533.75,537.00,533.75,536.00
10/21/2010,1200,536.00,537.00,533.25,535.50
10/21/2010,1300,535.50,538.50,534.75,537.75
10/21/2010,1400,537.75,538.50,536.75,537.75
10/21/2010,1500,537.75,538.00,536.00,536.50
10/21/2010,1700,535.25,536.00,527.50,528.50
10/21/2010,1800,528.25,531.50,527.00,529.00
10/21/2010,1900,529.00,529.50,526.25,529.25
10/21/2010,2000,529.25,529.25,524.75,525.00
10/21/2010,2020,525.25,527.50,523.75,526.25
10/22/2010,300,528.00,528.75,528.00,528.25
10/22/2010,400,528.25,530.00,528.25,529.75
10/22/2010,500,529.75,530.00,528.25,528.25
10/22/2010,600,528.50,530.00,528.25,529.75
10/22/2010,700,529.75,530.00,529.25,530.00
10/22/2010,800,529.75,530.00,529.50,529.50
10/22/2010,900,529.25,530.25,529.25,530.25
10/22/2010,1000,530.00,530.25,529.25,530.00
10/22/2010,1100,530.00,530.00,528.75,529.50
10/22/2010,1200,529.25,529.75,529.00,529.50
10/22/2010,1300,529.50,529.50,528.25,528.25
10/22/2010,1400,528.50,529.75,528.25,529.75
10/22/2010,1500,529.50,529.75,527.25,527.50
10/22/2010,1700,528.75,533.00,527.25,530.00
10/22/2010,1800,529.75,530.50,525.25,525.25
10/22/2010,1900,525.25,528.00,524.00,527.25
10/22/2010,2000,527.25,527.50,522.25,523.50
10/22/2010,2020,523.75,523.75,521.50,521.75
10/25/2010,300,529.00,531.25,529.00,530.50
10/25/2010,400,530.50,532.50,530.00,532.25
10/25/2010,500,532.25,535.00,532.00,533.75
10/25/2010,600,533.75,534.50,532.75,534.00
10/25/2010,700,533.75,534.50,532.75,533.25
10/25/2010,800,533.50,534.50,533.00,534.25
10/25/2010,900,533.75,535.00,533.75,534.75
10/25/2010,1000,534.75,536.25,534.50,536.25
10/25/2010,1100,536.00,537.00,534.75,535.00
10/25/2010,1200,535.00,536.25,534.75,536.25
10/25/2010,1300,536.50,537.50,534.00,534.50
10/25/2010,1400,534.50,534.75,532.00,532.50
10/25/2010,1500,532.50,533.50,532.00,532.75
10/25/2010,1700,534.50,536.25,529.25,529.25
10/25/2010,1800,529.50,532.00,527.00,528.25
10/25/2010,1900,528.50,530.00,526.50,529.00
10/25/2010,2000,529.00,529.50,526.50,529.25
10/25/2010,2020,529.25,530.75,528.50,528.50
10/26/2010,300,528.50,530.00,528.50,529.25
10/26/2010,400,529.25,530.00,528.75,529.75
10/26/2010,500,529.25,529.50,527.00,527.50
10/26/2010,600,527.50,527.75,526.25,526.50
10/26/2010,700,526.75,527.25,526.25,526.50
10/26/2010,800,526.50,527.50,526.50,526.75
10/26/2010,900,527.25,527.50,526.25,526.25
10/26/2010,1000,526.75,528.00,526.25,526.50
10/26/2010,1100,526.25,526.50,525.25,526.50
10/26/2010,1200,526.50,527.75,526.00,527.50
10/26/2010,1300,527.50,528.00,526.25,528.00
10/26/2010,1400,528.00,528.00,524.00,525.25
10/26/2010,1500,525.25,526.75,524.50,524.75
10/26/2010,1700,525.50,531.25,525.25,531.00
10/26/2010,1800,531.00,532.50,527.00,529.25
10/26/2010,1900,529.25,535.00,529.25,534.50
10/26/2010,2000,534.50,539.25,534.25,535.00
10/26/2010,2020,535.00,536.25,532.50,533.00
10/27/2010,300,537.00,537.25,535.25,536.25
10/27/2010,400,536.25,536.25,531.75,532.75
10/27/2010,500,532.75,534.50,531.00,531.50
10/27/2010,600,531.25,533.00,528.50,529.75
10/27/2010,700,529.50,529.75,528.75,528.75
10/27/2010,800,529.25,529.50,528.25,529.50
10/27/2010,900,529.50,529.50,527.00,527.00
10/27/2010,1000,527.25,527.75,524.25,527.00
10/27/2010,1100,527.25,528.50,527.00,528.25
10/27/2010,1200,528.00,528.75,526.75,528.75
10/27/2010,1300,528.25,530.75,528.25,530.50
10/27/2010,1400,530.50,530.75,527.50,528.75
10/27/2010,1500,528.75,528.75,528.25,528.50
10/27/2010,1700,526.00,529.00,523.50,526.50
10/27/2010,1800,526.50,529.25,525.00,528.50
10/27/2010,1900,528.50,534.50,527.75,533.75
10/27/2010,2000,533.75,541.00,532.00,539.75
10/27/2010,2020,539.75,540.50,537.25,538.50
10/28/2010,300,539.00,539.00,537.75,538.50
10/28/2010,400,538.50,539.00,537.25,539.00
10/28/2010,500,539.00,539.00,537.75,538.25
10/28/2010,600,538.25,539.00,538.00,538.25
10/28/2010,700,538.25,538.50,537.75,538.00
10/28/2010,800,537.75,538.50,537.75,538.25
10/28/2010,900,538.00,541.00,537.75,540.75
10/28/2010,1000,540.50,541.25,540.25,541.25
10/28/2010,1100,541.00,544.50,540.50,544.50
10/28/2010,1200,544.50,545.50,544.00,544.75
10/28/2010,1300,544.75,547.25,544.25,546.00
10/28/2010,1400,545.75,546.25,543.25,544.50
10/28/2010,1500,544.50,544.75,543.50,543.50
10/28/2010,1700,545.00,546.50,541.00,544.75
10/28/2010,1800,544.75,547.25,543.50,544.00
10/28/2010,1900,544.00,544.25,540.25,541.00
10/28/2010,2000,541.00,543.75,538.00,543.50
10/28/2010,2020,543.75,544.50,540.00,541.00
10/29/2010,300,540.50,540.75,540.00,540.00
10/29/2010,400,540.00,540.50,539.25,540.25
10/29/2010,500,540.50,541.25,540.00,540.00
10/29/2010,600,540.00,540.25,539.25,539.50
10/29/2010,700,539.75,539.75,539.00,539.25
10/29/2010,800,539.25,539.75,539.00,539.00
10/29/2010,900,539.00,539.75,538.00,538.25
10/29/2010,1000,538.50,539.50,538.00,539.00
10/29/2010,1100,539.00,539.00,537.25,538.00
10/29/2010,1200,538.00,538.50,533.25,534.25
10/29/2010,1300,534.50,537.25,533.00,537.00
10/29/2010,1400,536.75,538.50,535.75,535.75
10/29/2010,1500,535.75,536.00,535.25,535.50
10/29/2010,1700,535.50,545.00,535.25,543.75
10/29/2010,1800,543.75,544.75,540.50,541.25
10/29/2010,1900,541.25,543.25,540.75,543.25
10/29/2010,2000,543.25,544.50,541.00,541.75
10/29/2010,2020,541.75,544.75,541.75,543.75
11/01/2010,300,550.75,552.75,549.00,550.00
11/01/2010,400,550.00,551.25,549.00,549.75
11/01/2010,500,549.75,551.25,549.50,551.00
11/01/2010,600,551.00,552.00,550.75,552.00
11/01/2010,700,552.00,552.00,551.50,551.75
11/01/2010,800,551.50,552.00,551.25,551.75
11/01/2010,900,551.25,552.00,550.75,552.00
11/01/2010,1000,552.00,552.00,549.00,549.25
11/01/2010,1100,549.25,550.00,548.00,549.50
11/01/2010,1200,549.50,550.50,549.50,549.75
11/01/2010,1300,549.75,550.50,548.75,549.50
11/01/2010,1400,549.50,550.25,547.50,548.00
11/01/2010,1500,548.00,549.25,547.75,549.00
11/01/2010,1700,548.25,550.50,547.00,547.00
11/01/2010,1800,547.00,548.50,534.00,541.50
11/01/2010,1900,541.50,544.50,539.75,542.00
11/01/2010,2000,542.25,544.25,542.00,542.00
11/01/2010,2020,542.25,543.75,538.75,539.75
11/02/2010,300,542.50,543.00,542.00,542.75
11/02/2010,400,542.75,542.75,541.25,541.75
11/02/2010,500,542.00,542.50,540.25,541.50
11/02/2010,600,541.50,541.75,540.75,541.75
11/02/2010,700,542.00,543.00,541.75,542.50
11/02/2010,800,542.50,543.00,542.00,542.25
11/02/2010,900,542.50,542.75,542.00,542.50
11/02/2010,1000,542.25,542.75,541.75,541.75
11/02/2010,1100,541.75,543.00,541.00,542.00
11/02/2010,1200,542.00,543.75,541.50,542.25
11/02/2010,1300,542.25,543.50,542.25,542.75
11/02/2010,1400,543.00,545.00,542.25,543.25
11/02/2010,1500,543.00,543.75,542.75,543.00
11/02/2010,1700,544.75,545.00,538.50,539.00
11/02/2010,1800,539.00,540.00,535.50,537.75
11/02/2010,1900,538.00,538.75,536.50,538.75
11/02/2010,2000,538.50,539.25,534.25,535.75
11/02/2010,2020,535.50,538.75,535.00,538.50
11/03/2010,300,539.00,539.50,538.50,539.25
11/03/2010,400,539.25,540.75,539.00,539.50
11/03/2010,500,539.50,540.00,538.75,539.50
11/03/2010,600,539.75,540.25,538.25,538.50
11/03/2010,700,538.50,538.50,538.00,538.00
11/03/2010,800,538.25,538.50,538.00,538.25
11/03/2010,900,538.00,538.25,537.25,538.00
11/03/2010,1000,537.75,539.25,537.50,538.50
11/03/2010,1100,538.50,540.25,538.50,540.25
11/03/2010,1200,540.25,541.00,540.00,540.75
11/03/2010,1300,540.75,541.00,540.25,540.75
11/03/2010,1400,540.75,541.00,539.50,539.75
11/03/2010,1500,539.50,540.25,538.75,540.00
11/03/2010,1700,540.00,540.75,530.75,532.75
11/03/2010,1800,532.75,538.50,531.00,537.50
11/03/2010,1900,537.50,542.00,537.50,541.25
11/03/2010,2000,541.25,544.25,540.75,541.75
11/03/2010,2020,542.00,543.25,541.00,541.00
11/04/2010,300,544.25,544.25,543.75,544.25
11/04/2010,400,544.50,544.75,544.00,544.00
11/04/2010,500,544.25,545.00,544.00,545.00
11/04/2010,600,545.00,545.50,544.50,545.00
11/04/2010,700,545.00,545.25,545.00,545.00
11/04/2010,800,545.50,545.50,545.00,545.25
11/04/2010,900,545.25,545.50,545.00,545.50
11/04/2010,1000,545.50,546.00,545.25,546.00
11/04/2010,1100,546.00,549.00,545.75,548.75
11/04/2010,1200,548.75,550.50,548.25,549.75
11/04/2010,1300,550.00,552.00,548.00,550.75
11/04/2010,1400,551.00,551.75,550.25,550.50
11/04/2010,1500,550.25,551.00,550.25,551.00
11/04/2010,1700,552.25,557.75,552.25,556.00
11/04/2010,1800,555.75,557.00,552.50,554.50
11/04/2010,1900,554.50,555.00,552.25,553.00
11/04/2010,2000,553.25,555.75,552.50,553.00
11/04/2010,2020,553.25,553.50,551.25,551.50
11/05/2010,300,552.50,552.50,550.75,551.75
11/05/2010,400,551.75,552.25,550.00,550.50
11/05/2010,500,550.50,551.75,550.25,551.00
11/05/2010,600,551.00,551.75,550.75,551.50
11/05/2010,700,551.25,552.00,551.25,552.00
11/05/2010,800,552.00,552.00,551.50,551.50
11/05/2010,900,551.50,552.00,551.00,551.00
11/05/2010,1000,551.75,552.00,550.50,550.50
11/05/2010,1100,550.75,551.00,547.50,548.00
11/05/2010,1200,548.00,548.25,546.00,547.25
11/05/2010,1300,547.50,547.50,545.00,545.75
11/05/2010,1400,546.00,548.50,545.25,548.00
11/05/2010,1500,548.00,548.50,547.25,547.25
11/05/2010,1700,547.75,551.25,547.00,550.25
11/05/2010,1800,550.25,551.25,549.00,549.25
11/05/2010,1900,549.00,550.25,547.75,550.00
11/05/2010,2000,550.00,553.75,548.25,549.25
11/05/2010,2020,549.50,550.25,547.50,548.25
11/08/2010,300,550.50,551.25,549.75,550.75
11/08/2010,400,551.00,551.00,547.25,548.75
11/08/2010,500,548.50,549.25,547.25,547.50
11/08/2010,600,547.75,548.75,547.75,548.25
11/08/2010,700,548.25,550.25,548.00,550.25
11/08/2010,800,550.00,550.75,549.75,550.25
11/08/2010,900,549.75,551.00,549.00,550.00
11/08/2010,1000,550.00,550.00,548.25,548.50
11/08/2010,1100,548.75,550.00,548.75,549.50
11/08/2010,1200,549.25,549.50,548.50,548.50
11/08/2010,1300,548.50,548.75,547.25,547.75
11/08/2010,1400,548.00,550.75,548.00,548.50
11/08/2010,1500,548.75,549.00,548.00,548.25
11/08/2010,1700,548.00,551.00,546.50,549.75
11/08/2010,1800,549.50,553.50,549.50,553.25
11/08/2010,1900,553.25,553.50,551.50,552.25
11/08/2010,2000,552.25,554.00,549.50,551.00
11/08/2010,2020,550.75,551.00,547.00,547.75
11/09/2010,300,548.75,549.50,548.25,549.25
11/09/2010,400,549.50,551.00,549.00,551.00
11/09/2010,500,551.00,552.50,550.75,552.25
11/09/2010,600,552.50,553.25,552.25,552.75
11/09/2010,700,553.00,553.50,552.50,553.25
11/09/2010,800,553.50,554.00,552.75,554.00
11/09/2010,900,554.00,555.00,552.25,552.25
11/09/2010,1000,552.25,554.25,552.00,554.00
11/09/2010,1100,554.00,555.75,553.50,555.50
11/09/2010,1200,555.50,558.00,554.25,558.00
11/09/2010,1300,558.00,558.25,556.25,556.50
11/09/2010,1400,556.50,557.25,556.00,556.75
11/09/2010,1500,556.50,558.50,555.75,558.25
11/09/2010,1700,565.00,567.00,548.75,554.25
11/09/2010,1800,554.25,556.50,546.75,551.25
11/09/2010,1900,551.25,551.50,547.00,547.50
11/09/2010,2000,547.50,551.75,533.00,537.00
11/09/2010,2020,537.25,542.25,535.25,535.50
11/10/2010,300,534.25,536.00,534.25,535.75
11/10/2010,400,535.50,536.25,534.75,535.50
11/10/2010,500,535.50,535.50,532.75,533.50
11/10/2010,600,533.75,535.25,532.75,535.00
11/10/2010,700,535.00,535.50,533.50,534.75
11/10/2010,800,535.00,538.00,534.50,537.50
11/10/2010,900,537.50,538.75,536.75,538.50
11/10/2010,1000,538.25,542.25,538.25,540.75
11/10/2010,1100,540.75,541.50,539.25,540.50
11/10/2010,1200,540.50,541.00,538.00,539.00
11/10/2010,1300,539.25,539.25,534.75,535.50
11/10/2010,1400,535.25,535.50,532.75,533.25
11/10/2010,1500,533.25,534.75,532.00,532.75
11/10/2010,1700,532.00,534.00,527.25,533.50
11/10/2010,1800,533.25,535.00,531.50,534.25
11/10/2010,1900,534.25,534.50,528.00,528.75
11/10/2010,2000,528.50,530.50,527.00,529.25
11/10/2010,2020,529.00,533.75,528.50,528.75
11/11/2010,300,530.75,531.00,529.25,530.75
11/11/2010,400,530.50,534.00,530.25,533.50
11/11/2010,500,533.75,534.75,533.50,534.75
11/11/2010,600,534.50,534.75,533.75,534.50
11/11/2010,700,534.25,534.75,534.00,534.25
11/11/2010,800,534.50,535.00,534.00,534.25
11/11/2010,900,534.25,536.00,533.75,535.75
11/11/2010,1000,535.25,535.75,533.25,535.00
11/11/2010,1100,535.25,535.50,533.75,534.50
11/11/2010,1200,534.25,535.75,534.00,535.75
11/11/2010,1300,536.00,536.25,534.25,535.00
11/11/2010,1400,535.00,535.00,531.50,531.75
11/11/2010,1500,531.75,532.50,531.75,532.25
11/11/2010,1700,531.50,532.25,527.25,530.00
11/11/2010,1800,530.00,530.50,524.00,527.25
11/11/2010,1900,527.25,534.00,524.75,524.75
11/11/2010,2000,525.00,526.00,519.50,524.00
11/11/2010,2020,524.00,528.25,524.00,526.00
11/12/2010,300,526.75,527.00,514.00,516.25
11/12/2010,400,516.25,517.50,507.25,511.25
11/12/2010,500,511.00,515.75,507.25,514.50
11/12/2010,600,514.25,516.25,512.50,512.75
11/12/2010,700,512.75,514.50,509.25,510.00
11/12/2010,800,510.25,514.25,510.00,512.75
11/12/2010,900,512.75,518.00,512.50,515.50
11/12/2010,1000,515.50,519.25,514.00,518.75
11/12/2010,1100,518.75,520.50,517.75,519.00
11/12/2010,1200,519.00,526.00,518.25,525.00
11/12/2010,1300,525.00,526.00,518.50,519.00
11/12/2010,1400,518.75,521.00,517.00,517.50
11/12/2010,1500,517.25,517.50,514.75,514.75
11/12/2010,1700,514.75,518.00,509.50,510.00
11/12/2010,1800,510.00,515.00,509.00,512.50
11/12/2010,1900,512.50,512.50,496.00,500.50
11/12/2010,2000,500.50,501.25,496.00,496.00
11/12/2010,2020,496.00,496.25,496.00,496.00
11/15/2010,300,509.25,513.00,508.00,511.00
11/15/2010,400,511.00,511.75,506.75,507.50
11/15/2010,500,507.50,507.50,502.75,503.25
11/15/2010,600,503.25,507.50,502.75,507.00
11/15/2010,700,506.75,507.25,502.50,502.50
11/15/2010,800,502.50,507.75,502.00,507.50
11/15/2010,900,507.75,509.00,507.25,508.25
11/15/2010,1000,508.00,508.00,503.00,504.50
11/15/2010,1100,505.00,507.75,504.25,507.50
11/15/2010,1200,506.75,507.75,504.75,504.75
11/15/2010,1300,504.75,505.25,503.75,503.75
11/15/2010,1400,503.75,506.50,503.25,505.25
11/15/2010,1500,505.25,506.00,503.75,504.75
11/15/2010,1700,506.75,512.25,505.25,511.25
11/15/2010,1800,511.25,526.50,507.75,521.50
11/15/2010,1900,521.25,529.00,520.25,522.75
11/15/2010,2000,523.00,523.75,518.50,520.75
11/15/2010,2020,520.75,521.50,516.75,517.25
11/16/2010,300,516.50,518.25,515.75,516.00
11/16/2010,400,516.25,516.50,515.00,516.25
11/16/2010,500,516.25,518.00,516.00,516.75
11/16/2010,600,516.25,517.50,516.00,517.25
11/16/2010,700,517.25,517.50,513.50,514.75
11/16/2010,800,514.75,515.00,513.00,514.50
11/16/2010,900,514.50,514.75,511.75,512.00
11/16/2010,1000,512.00,514.00,512.00,512.50
11/16/2010,1100,512.50,514.75,511.75,512.25
11/16/2010,1200,512.50,512.75,509.00,509.25
11/16/2010,1300,509.25,510.50,507.00,507.50
11/16/2010,1400,507.75,509.50,505.50,507.50
11/16/2010,1500,507.25,509.00,507.00,508.50
11/16/2010,1700,505.50,507.00,497.25,502.00
11/16/2010,1800,502.00,503.00,489.50,492.75
11/16/2010,1900,492.50,495.00,487.50,489.50
11/16/2010,2000,489.50,495.00,489.25,493.50
11/16/2010,2020,493.25,494.00,488.25,489.50
11/17/2010,300,482.75,483.50,472.25,481.00
11/17/2010,400,481.00,481.00,474.50,476.25
11/17/2010,500,476.00,477.50,473.25,473.25
11/17/2010,600,473.00,473.50,471.00,472.75
11/17/2010,700,472.75,477.00,471.25,476.75
11/17/2010,800,477.25,479.25,473.00,473.50
11/17/2010,900,473.50,477.75,473.25,475.25
11/17/2010,1000,475.25,477.00,473.50,473.50
11/17/2010,1100,473.50,481.75,473.25,481.75
11/17/2010,1200,481.50,486.00,480.75,484.25
11/17/2010,1300,483.75,485.75,482.25,484.25
11/17/2010,1400,484.00,486.00,483.00,485.25
11/17/2010,1500,485.50,488.00,485.25,486.00
11/17/2010,1700,486.25,498.00,486.25,494.75
11/17/2010,1800,494.75,497.25,489.25,495.00
11/17/2010,1900,495.00,496.00,487.25,492.25
11/17/2010,2000,492.25,493.50,486.25,488.25
11/17/2010,2020,488.00,489.00,486.50,487.00
11/18/2010,300,495.75,495.75,492.25,492.25
11/18/2010,400,492.25,493.25,490.00,490.00
11/18/2010,500,490.00,497.00,489.75,495.25
11/18/2010,600,495.25,497.00,495.25,496.75
11/18/2010,700,496.75,497.50,496.00,497.00
11/18/2010,800,497.00,497.75,495.75,496.00
11/18/2010,900,496.00,500.75,494.75,500.50
11/18/2010,1000,500.25,503.00,498.75,503.00
11/18/2010,1100,502.75,505.75,501.50,505.00
11/18/2010,1200,505.00,506.00,502.00,503.75
11/18/2010,1300,503.75,506.50,503.75,505.25
11/18/2010,1400,505.00,505.00,502.25,504.75
11/18/2010,1500,505.00,505.50,503.25,504.25
11/18/2010,1700,504.00,508.50,501.50,501.50
11/18/2010,1800,501.75,504.75,499.50,501.25
11/18/2010,1900,501.00,504.00,501.00,502.00
11/18/2010,2000,502.00,504.00,499.25,504.00
11/18/2010,2020,504.00,505.50,502.75,503.50
11/19/2010,300,505.50,506.00,503.00,504.25
11/19/2010,400,504.50,507.00,504.00,504.00
11/19/2010,500,504.00,504.25,498.00,498.50
11/19/2010,600,498.50,499.50,498.00,499.00
11/19/2010,700,499.00,500.25,498.25,499.50
11/19/2010,800,499.50,503.75,499.50,503.50
11/19/2010,900,503.50,505.75,503.25,505.25
11/19/2010,1000,505.25,508.75,505.25,508.25
11/19/2010,1100,508.25,510.00,508.00,509.75
11/19/2010,1200,509.75,510.25,507.00,507.75
11/19/2010,1300,507.75,508.00,499.00,501.00
11/19/2010,1400,500.75,501.25,498.25,499.25
11/19/2010,1500,499.25,499.75,496.00,497.25
11/19/2010,1700,496.25,502.00,495.25,500.00
11/19/2010,1800,500.00,501.75,493.50,494.50
11/19/2010,1900,494.50,498.00,489.50,490.50
11/19/2010,2000,490.50,494.00,482.25,482.50
11/19/2010,2020,482.75,485.75,480.50,484.00
11/22/2010,300,492.75,494.25,490.25,491.00
11/22/2010,400,491.00,491.25,487.25,490.00
11/22/2010,500,489.75,492.25,488.50,492.25
11/22/2010,600,492.50,494.00,492.00,492.25
11/22/2010,700,492.25,492.50,491.25,491.50
11/22/2010,800,491.50,492.00,489.00,489.00
11/22/2010,900,489.25,492.75,487.75,488.00
11/22/2010,1000,488.00,491.50,488.00,490.50
11/22/2010,1100,490.50,491.00,486.50,487.25
11/22/2010,1200,487.25,488.00,486.25,487.75
11/22/2010,1300,487.75,488.00,486.00,487.25
11/22/2010,1400,487.00,487.25,484.25,485.50
11/22/2010,1500,485.50,485.50,483.00,483.75
11/22/2010,1700,484.00,486.00,476.25,478.50
11/22/2010,1800,478.75,482.00,473.75,479.25
11/22/2010,1900,479.50,481.50,476.00,477.75
11/22/2010,2000,478.00,479.75,474.75,477.50
11/22/2010,2020,477.50,481.25,477.00,478.75
11/23/2010,300,479.25,481.75,478.25,479.00
11/23/2010,400,479.00,479.25,477.50,477.75
11/23/2010,500,477.50,479.00,477.50,478.00
11/23/2010,600,477.75,477.75,475.25,475.75
11/23/2010,700,476.00,476.75,475.25,476.00
11/23/2010,800,475.75,476.75,474.50,474.75
11/23/2010,900,475.00,477.00,475.00,475.75
11/23/2010,1000,476.00,477.50,474.50,477.25
11/23/2010,1100,477.00,479.75,477.00,478.50
11/23/2010,1200,478.50,478.50,477.00,478.25
11/23/2010,1300,478.00,479.25,478.00,478.25
11/23/2010,1400,478.00,478.00,474.00,474.50
11/23/2010,1500,474.50,474.75,472.50,472.50
11/23/2010,1700,471.75,477.50,468.25,476.25
11/23/2010,1800,476.25,484.75,475.75,483.50
11/23/2010,1900,483.25,490.00,483.00,490.00
11/23/2010,2000,490.25,493.50,487.25,490.25
11/23/2010,2020,490.50,493.00,487.50,490.75
11/24/2010,300,495.25,496.50,494.00,494.00
11/24/2010,400,494.25,495.50,494.00,494.75
11/24/2010,500,494.50,494.50,491.00,491.75
11/24/2010,600,491.75,493.75,490.75,493.50
11/24/2010,700,493.50,493.75,493.00,493.50
11/24/2010,800,493.00,493.50,491.75,493.50
11/24/2010,900,493.50,496.25,493.50,495.75
11/24/2010,1000,496.00,497.00,494.00,494.25
11/24/2010,1100,494.25,496.50,494.25,495.75
11/24/2010,1200,495.25,495.50,494.00,494.25
11/24/2010,1300,494.25,496.50,491.75,492.25
11/24/2010,1400,492.00,495.75,491.50,494.50
11/24/2010,1500,495.00,496.25,495.00,495.25
11/24/2010,1700,496.50,500.00,496.25,499.25
11/24/2010,1800,499.50,500.75,496.50,498.50
11/24/2010,1900,498.25,498.25,494.75,496.00
11/24/2010,2000,496.25,498.75,496.00,498.25
11/24/2010,2020,498.50,501.50,498.00,500.75
11/26/2010,300,504.25,504.25,498.25,500.00
11/26/2010,400,500.00,502.75,499.50,501.50
11/26/2010,500,501.50,502.50,501.50,502.25
11/26/2010,600,502.00,502.25,501.50,502.00
11/26/2010,700,501.50,501.50,498.50,498.75
11/26/2010,800,499.25,499.75,497.25,497.75
11/26/2010,900,498.25,502.25,498.00,502.00
11/26/2010,1000,502.00,502.25,500.00,500.00
11/26/2010,1100,500.00,500.00,497.00,498.00
11/26/2010,1200,497.75,497.75,495.50,495.75
11/26/2010,1300,495.50,496.00,494.25,495.75
11/26/2010,1400,495.50,497.00,492.75,497.00
11/26/2010,1500,497.00,497.75,496.25,496.50
11/26/2010,1700,498.75,502.00,498.00,501.00
11/26/2010,1800,501.00,502.25,500.00,501.00
11/26/2010,1900,501.00,502.25,498.75,499.25
11/29/2010,300,501.50,501.50,497.50,500.00
11/29/2010,400,500.00,506.25,500.00,505.50
11/29/2010,500,505.50,506.25,504.50,504.50
11/29/2010,600,504.25,505.25,503.50,503.50
11/29/2010,700,503.50,505.25,503.00,505.25
11/29/2010,800,505.00,506.00,504.50,506.00
11/29/2010,900,505.75,506.25,505.50,506.25
11/29/2010,1000,506.00,506.50,505.00,505.50
11/29/2010,1100,506.00,507.00,506.00,506.50
11/29/2010,1200,506.25,506.25,503.50,504.00
11/29/2010,1300,504.00,504.00,502.75,503.75
11/29/2010,1400,503.75,503.75,500.75,502.75
11/29/2010,1500,502.50,502.75,501.25,502.25
11/29/2010,1700,501.00,503.00,497.25,499.25
11/29/2010,1800,499.00,502.50,498.75,501.00
11/29/2010,1900,501.00,502.50,500.50,501.00
11/29/2010,2000,501.00,501.00,497.75,498.50
11/29/2010,2020,499.00,500.50,498.25,500.50
11/30/2010,300,501.50,502.50,500.25,502.00
11/30/2010,400,502.00,502.50,501.25,501.50
11/30/2010,500,501.25,501.25,498.25,498.75
11/30/2010,600,498.75,499.25,498.00,498.50
11/30/2010,700,498.50,500.75,498.00,500.00
11/30/2010,800,500.25,502.00,499.75,501.00
11/30/2010,900,501.00,502.00,500.75,501.75
11/30/2010,1000,501.75,502.00,500.50,500.75
11/30/2010,1100,500.75,500.75,498.25,499.50
11/30/2010,1200,499.75,499.75,497.00,498.50
11/30/2010,1300,498.50,499.50,497.25,499.50
11/30/2010,1400,499.75,499.75,498.25,498.75
11/30/2010,1500,498.75,499.00,497.75,498.25
11/30/2010,1700,498.50,500.00,493.50,494.50
11/30/2010,1800,494.25,495.25,490.75,493.50
11/30/2010,1900,493.25,494.00,491.00,493.25
11/30/2010,2000,493.25,495.50,491.75,492.00
11/30/2010,2020,492.00,493.25,490.25,491.00
12/01/2010,300,490.50,491.00,490.25,490.25
12/01/2010,400,490.00,494.00,489.75,494.00
12/01/2010,500,493.50,494.75,491.75,492.00
12/01/2010,600,492.00,493.25,491.50,492.50
12/01/2010,700,492.50,493.25,492.25,493.00
12/01/2010,800,493.00,495.00,493.00,494.50
12/01/2010,900,494.50,498.75,494.50,495.50
12/01/2010,1000,495.50,497.50,495.00,496.75
12/01/2010,1100,497.25,498.25,493.25,498.25
12/01/2010,1200,498.00,500.00,497.75,499.50
12/01/2010,1300,499.75,500.00,497.25,498.25
12/01/2010,1400,498.25,498.75,497.75,498.00
12/01/2010,1500,498.25,500.00,498.00,499.50
12/01/2010,1700,501.75,504.75,500.50,503.25
12/01/2010,1800,503.00,514.50,503.00,510.00
12/01/2010,1900,510.25,511.75,508.00,510.25
12/01/2010,2000,510.25,512.50,509.25,510.25
12/01/2010,2020,510.25,514.00,509.75,512.00
12/02/2010,300,511.00,511.50,510.00,510.00
12/02/2010,400,510.00,510.50,508.75,509.75
12/02/2010,500,509.75,510.75,507.00,509.25
12/02/2010,600,509.25,509.75,508.50,509.00
12/02/2010,700,508.75,509.25,508.50,509.25
12/02/2010,800,509.25,510.00,507.50,508.50
12/02/2010,900,508.25,509.00,507.50,508.50
12/02/2010,1000,508.75,511.00,508.50,511.00
12/02/2010,1100,511.00,511.75,510.75,511.50
12/02/2010,1200,511.50,512.00,509.75,509.75
12/02/2010,1300,509.75,511.50,508.75,509.25
12/02/2010,1400,509.25,510.50,507.00,509.50
12/02/2010,1500,509.75,510.00,508.50,510.00
12/02/2010,1700,512.75,515.00,508.50,511.00
12/02/2010,1800,510.75,514.25,508.50,512.75
12/02/2010,1900,512.75,514.00,511.00,511.75
12/02/2010,2000,511.50,512.75,510.50,511.00
12/02/2010,2020,510.75,511.00,502.00,502.75
12/03/2010,300,506.50,509.00,506.50,506.50
12/03/2010,400,506.50,507.00,503.75,504.00
12/03/2010,500,504.25,507.50,504.00,507.50
12/03/2010,600,507.25,507.50,507.00,507.00
12/03/2010,700,507.25,509.75,507.00,508.75
12/03/2010,800,509.00,509.25,508.25,508.25
12/03/2010,900,508.50,509.75,508.50,509.00
12/03/2010,1000,509.00,509.75,508.50,509.50
12/03/2010,1100,509.25,510.50,509.00,509.75
12/03/2010,1200,509.75,511.00,509.00,509.75
12/03/2010,1300,509.50,510.00,508.75,510.00
12/03/2010,1400,509.75,509.75,508.50,509.50
12/03/2010,1500,509.50,510.50,508.75,510.25
12/03/2010,1700,510.75,515.50,507.25,513.75
12/03/2010,1800,513.50,514.75,511.75,512.25
12/03/2010,1900,512.50,516.50,511.75,515.75
12/03/2010,2000,515.50,519.50,515.00,518.25
12/03/2010,2020,518.25,521.00,516.50,520.00
12/06/2010,300,520.50,520.75,519.25,519.50
12/06/2010,400,519.75,520.25,517.25,519.00
12/06/2010,500,518.50,518.50,517.25,518.00
12/06/2010,600,518.00,520.00,518.00,519.75
12/06/2010,700,520.00,520.25,518.50,519.00
12/06/2010,800,519.00,519.50,518.00,519.00
12/06/2010,900,519.00,520.75,518.50,520.50
12/06/2010,1000,520.00,521.00,516.75,518.50
12/06/2010,1100,518.25,518.25,517.00,517.50
12/06/2010,1200,517.75,518.75,513.50,514.75
12/06/2010,1300,514.25,514.50,512.50,514.50
12/06/2010,1400,514.50,516.50,514.00,516.50
12/06/2010,1500,516.25,516.50,515.50,515.50
12/06/2010,1700,514.50,516.50,509.50,511.75
12/06/2010,1800,512.00,513.50,510.75,512.00
12/06/2010,1900,512.00,513.00,510.50,513.00
12/06/2010,2000,513.00,516.00,511.25,514.75
12/06/2010,2020,515.00,515.25,511.75,514.50
12/07/2010,300,516.75,517.25,515.00,517.25
12/07/2010,400,517.00,517.50,516.25,517.00
12/07/2010,500,517.00,518.50,517.00,518.25
12/07/2010,600,518.25,518.50,518.00,518.50
12/07/2010,700,518.25,518.75,517.75,518.00
12/07/2010,800,518.25,519.00,518.00,518.25
12/07/2010,900,518.25,518.50,518.00,518.25
12/07/2010,1000,518.25,520.00,518.25,519.50
12/07/2010,1100,519.75,522.50,519.75,522.25
12/07/2010,1200,522.25,522.75,520.75,521.25
12/07/2010,1300,521.50,522.00,519.75,520.50
12/07/2010,1400,520.75,521.00,519.00,520.75
12/07/2010,1500,520.75,522.75,520.75,522.75
12/07/2010,1700,522.50,522.75,513.50,516.50
12/07/2010,1800,516.75,517.25,511.00,511.25
12/07/2010,1900,511.25,511.75,503.75,508.00
12/07/2010,2000,508.00,510.00,505.25,509.50
12/07/2010,2020,509.25,510.00,507.75,508.75
12/08/2010,300,504.50,506.25,504.25,505.50
12/08/2010,400,505.25,506.00,502.50,502.50
12/08/2010,500,502.75,504.75,502.25,503.50
12/08/2010,600,503.50,504.25,502.75,503.50
12/08/2010,700,503.50,504.00,503.25,503.50
12/08/2010,800,503.25,505.00,501.00,501.50
12/08/2010,900,501.25,502.50,499.25,501.75
12/08/2010,1000,502.25,505.00,501.25,504.50
12/08/2010,1100,504.50,505.25,504.00,504.50
12/08/2010,1200,504.75,505.25,504.50,505.00
12/08/2010,1300,505.00,505.25,503.75,505.00
12/08/2010,1400,504.75,505.25,503.50,504.00
12/08/2010,1500,504.00,504.50,503.75,504.25
12/08/2010,1700,504.00,514.00,502.75,512.00
12/08/2010,1800,512.25,521.50,512.00,520.00
12/08/2010,1900,520.25,521.00,516.25,516.75
12/08/2010,2000,516.75,521.00,516.25,520.25
12/08/2010,2020,520.25,522.00,519.25,521.75
12/09/2010,300,520.50,520.75,516.50,516.75
12/09/2010,400,517.00,520.25,516.25,518.50
12/09/2010,500,518.50,519.00,518.00,518.25
12/09/2010,600,518.50,520.00,518.25,519.75
12/09/2010,700,520.00,520.00,517.75,518.00
12/09/2010,800,518.00,518.50,517.25,517.75
12/09/2010,900,517.50,519.25,517.50,519.00
12/09/2010,1000,519.25,521.00,519.25,520.00
12/09/2010,1100,520.25,521.00,520.00,520.00
12/09/2010,1200,520.25,521.00,519.25,521.00
12/09/2010,1300,520.75,522.00,520.25,521.50
12/09/2010,1400,521.75,521.75,516.75,517.25
12/09/2010,1500,517.50,519.50,517.00,519.00
12/09/2010,1700,518.75,524.50,517.50,521.75
12/09/2010,1800,521.75,525.00,520.25,521.75
12/09/2010,1900,522.00,525.75,521.75,524.75
12/09/2010,2000,525.00,525.50,520.75,522.25
12/09/2010,2020,522.25,522.75,520.00,521.25
12/10/2010,300,522.00,522.25,521.50,521.75
12/10/2010,400,521.50,522.25,521.25,521.50
12/10/2010,500,522.00,522.25,521.00,521.50
12/10/2010,600,521.25,522.00,521.00,521.25
12/10/2010,700,521.25,521.50,521.00,521.00
12/10/2010,800,521.25,521.75,521.25,521.75
12/10/2010,900,521.75,521.75,521.50,521.75
12/10/2010,1000,521.50,523.50,521.50,523.00
12/10/2010,1100,523.00,524.50,523.00,524.50
12/10/2010,1200,524.50,526.25,523.25,526.00
12/10/2010,1300,526.00,526.25,525.00,525.50
12/10/2010,1400,525.25,525.50,522.00,522.25
12/10/2010,1500,522.50,525.00,522.25,524.75
12/10/2010,1700,517.25,521.00,514.25,514.75
12/10/2010,1800,515.00,520.50,514.25,520.50
12/10/2010,1900,520.50,521.25,518.00,518.25
12/10/2010,2000,518.25,521.75,517.25,521.25
12/10/2010,2020,521.25,522.00,519.50,521.75
12/13/2010,300,517.75,520.50,516.75,520.50
12/13/2010,400,520.00,523.00,520.00,523.00
12/13/2010,500,522.75,525.00,522.50,524.00
12/13/2010,600,524.50,525.00,523.50,524.00
12/13/2010,700,523.75,525.00,523.25,524.50
12/13/2010,800,524.50,525.00,524.00,524.75
12/13/2010,900,524.75,525.50,524.50,525.00
12/13/2010,1000,524.75,525.00,524.25,525.00
12/13/2010,1100,525.00,526.00,524.75,524.75
12/13/2010,1200,525.00,525.50,524.75,525.25
12/13/2010,1300,525.50,525.50,524.25,525.25
12/13/2010,1400,524.75,526.75,524.75,526.50
12/13/2010,1500,526.50,526.75,525.50,525.75
12/13/2010,1700,527.50,534.50,526.00,533.50
12/13/2010,1800,533.75,534.00,530.00,531.50
12/13/2010,1900,531.50,534.50,529.75,531.00
12/13/2010,2000,531.00,532.75,530.00,531.00
12/13/2010,2020,531.25,536.00,530.75,535.50
12/14/2010,300,533.00,534.50,531.50,534.25
12/14/2010,400,534.00,535.00,533.25,534.25
12/14/2010,500,534.75,534.75,533.50,534.25
12/14/2010,600,534.00,534.50,533.50,534.00
12/14/2010,700,534.00,534.75,534.00,534.25
12/14/2010,800,534.75,535.00,534.25,534.50
12/14/2010,900,534.50,535.25,534.25,535.25
12/14/2010,1000,535.00,535.50,534.50,534.75
12/14/2010,1100,534.75,535.00,534.00,534.50
12/14/2010,1200,534.25,534.75,533.25,533.75
12/14/2010,1300,534.25,535.50,534.25,535.50
12/14/2010,1400,535.25,535.75,533.75,534.25
12/14/2010,1500,534.00,534.50,532.50,533.75
12/14/2010,1700,532.25,536.00,532.25,533.25
12/14/2010,1800,533.50,533.75,530.50,533.00
12/14/2010,1900,533.00,535.50,531.75,533.25
12/14/2010,2000,533.25,534.50,532.25,532.75
12/14/2010,2020,533.00,534.75,532.00,533.75
12/15/2010,300,532.75,535.00,531.75,534.00
12/15/2010,400,534.25,534.50,531.00,531.50
12/15/2010,500,531.25,532.75,531.25,532.25
12/15/2010,600,532.25,532.75,531.75,532.25
12/15/2010,700,532.00,532.50,532.00,532.50
12/15/2010,800,532.25,532.50,530.50,530.75
12/15/2010,900,530.50,534.00,530.50,533.50
12/15/2010,1000,533.50,534.25,533.25,534.25
12/15/2010,1100,534.00,534.50,534.00,534.00
12/15/2010,1200,534.00,534.00,531.75,532.50
12/15/2010,1300,532.75,532.75,531.50,532.00
12/15/2010,1400,532.00,535.50,531.75,535.00
12/15/2010,1500,535.00,536.00,535.00,536.00
12/15/2010,1700,535.75,541.50,535.25,539.00
12/15/2010,1800,539.00,539.75,534.50,535.25
12/15/2010,1900,535.25,536.25,527.00,529.25
12/15/2010,2000,529.50,534.00,529.50,530.75
12/15/2010,2020,531.00,531.75,530.25,531.00
12/16/2010,300,530.75,533.50,530.75,533.25
12/16/2010,400,533.25,533.25,530.75,531.00
12/16/2010,500,531.00,532.50,530.50,531.75
12/16/2010,600,531.75,533.00,531.00,531.25
12/16/2010,700,531.00,532.00,531.00,531.75
12/16/2010,800,531.75,533.50,531.75,532.50
12/16/2010,900,532.50,533.00,532.00,532.50
12/16/2010,1000,533.00,533.50,532.75,533.50
12/16/2010,1100,533.50,535.75,533.50,535.25
12/16/2010,1200,535.75,536.00,534.75,535.75
12/16/2010,1300,535.75,535.75,535.00,535.25
12/16/2010,1400,535.25,535.25,534.25,534.50
12/16/2010,1500,534.75,535.00,533.50,533.50
12/16/2010,1700,532.75,535.00,529.25,531.75
12/16/2010,1800,532.00,535.00,531.50,533.25
12/16/2010,1900,533.25,534.00,532.50,533.75
12/16/2010,2000,533.75,537.00,533.00,533.25
12/16/2010,2020,533.25,534.75,532.75,533.25
12/17/2010,300,534.50,535.75,534.00,535.75
12/17/2010,400,535.75,535.75,534.00,535.50
12/17/2010,500,535.50,536.00,535.00,535.75
12/17/2010,600,535.75,535.75,535.00,535.25
12/17/2010,700,535.75,535.75,535.00,535.00
12/17/2010,800,535.00,535.50,535.00,535.00
12/17/2010,900,535.00,535.75,533.50,534.50
12/17/2010,1000,534.50,535.00,534.00,534.25
12/17/2010,1100,534.50,536.00,533.75,535.50
12/17/2010,1200,535.75,537.00,535.75,535.75
12/17/2010,1300,535.75,536.00,534.50,534.75
12/17/2010,1400,535.00,535.25,533.25,534.50
12/17/2010,1500,534.50,535.75,534.50,535.25
12/17/2010,1700,536.75,541.00,534.25,540.00
12/17/2010,1800,539.75,545.25,538.75,544.75
12/17/2010,1900,545.00,546.00,542.00,543.50
12/17/2010,2000,543.50,545.50,543.25,543.50
12/17/2010,2020,543.75,544.00,541.50,542.25
12/20/2010,300,547.00,548.00,546.25,547.50
12/20/2010,400,547.50,547.50,545.00,545.25
12/20/2010,500,545.25,546.75,543.50,546.75
12/20/2010,600,546.50,546.50,545.00,545.50
12/20/2010,700,545.50,547.00,545.50,547.00
12/20/2010,800,546.75,547.00,545.25,546.00
12/20/2010,900,545.50,547.00,545.50,546.50
12/20/2010,1000,546.50,546.50,543.75,546.00
12/20/2010,1100,546.00,546.50,544.75,546.50
12/20/2010,1200,546.00,547.00,546.00,546.75
12/20/2010,1300,547.00,547.25,546.50,547.25
12/20/2010,1400,547.25,549.00,546.75,548.25
12/20/2010,1500,548.25,548.50,547.75,548.50
12/20/2010,1700,547.00,549.50,545.75,548.75
12/20/2010,1800,548.75,551.00,548.00,550.75
12/20/2010,1900,550.50,550.75,548.00,548.25
12/20/2010,2000,548.25,548.75,546.50,546.75
12/20/2010,2020,546.75,547.00,544.50,546.25
12/21/2010,300,546.50,547.50,546.25,546.75
12/21/2010,400,547.00,548.25,546.75,546.75
12/21/2010,500,546.75,547.25,546.50,547.25
12/21/2010,600,547.00,547.75,547.00,547.50
12/21/2010,700,547.25,548.25,546.75,548.00
12/21/2010,800,548.00,548.50,547.00,548.25
12/21/2010,900,548.25,549.50,548.25,549.25
12/21/2010,1000,549.50,549.75,547.25,549.00
12/21/2010,1100,548.75,549.25,548.25,548.75
12/21/2010,1200,548.75,549.75,548.50,549.75
12/21/2010,1300,549.50,549.75,549.25,549.50
12/21/2010,1400,549.75,549.75,547.75,547.75
12/21/2010,1500,548.00,548.50,546.75,547.00
12/21/2010,1700,547.50,551.00,545.00,550.50
12/21/2010,1800,550.75,550.75,548.75,549.50
12/21/2010,1900,549.50,550.25,549.00,549.25
12/21/2010,2000,549.25,549.50,546.75,548.50
12/21/2010,2020,548.50,549.50,547.25,548.75
12/22/2010,300,550.50,551.00,550.25,550.50
12/22/2010,400,550.75,551.25,549.25,549.25
12/22/2010,500,549.00,551.50,549.00,551.50
12/22/2010,600,551.50,551.50,550.50,551.00
12/22/2010,700,551.00,551.00,548.50,549.00
12/22/2010,800,549.00,549.50,547.00,548.50
12/22/2010,900,548.50,550.50,548.25,550.25
12/22/2010,1000,550.00,552.50,550.00,552.25
12/22/2010,1100,552.25,553.50,552.25,553.00
12/22/2010,1200,553.00,553.00,552.00,552.50
12/22/2010,1300,552.50,553.25,552.50,552.75
12/22/2010,1400,553.00,554.00,552.25,553.50
12/22/2010,1500,553.25,553.75,552.50,553.50
12/22/2010,1700,552.50,554.75,550.75,553.25
12/22/2010,1800,553.00,553.50,551.75,553.25
12/22/2010,1900,553.50,555.75,553.25,554.50
12/22/2010,2000,554.75,556.75,553.50,554.75
12/22/2010,2020,555.00,556.00,554.25,555.75
12/23/2010,300,555.75,556.50,555.75,556.00
12/23/2010,400,556.00,556.50,556.00,556.25
12/23/2010,500,556.25,556.75,556.00,556.50
12/23/2010,600,556.75,557.00,556.25,556.50
12/23/2010,700,556.75,557.50,556.50,557.25
12/23/2010,800,557.25,557.75,556.75,557.00
12/23/2010,900,557.25,557.50,556.50,557.50
12/23/2010,1000,557.50,558.25,556.25,556.50
12/23/2010,1100,556.50,556.75,554.75,555.75
12/23/2010,1200,555.75,556.75,555.50,556.75
12/23/2010,1300,556.75,557.00,555.25,555.25
12/23/2010,1400,555.25,556.00,554.25,554.75
12/23/2010,1500,554.50,554.75,553.75,554.00
12/23/2010,1700,554.00,556.00,553.50,555.50
12/23/2010,1800,555.50,557.75,555.00,556.50
12/23/2010,1900,556.25,557.50,555.00,556.00
12/23/2010,2000,556.00,560.00,555.50,559.00
12/23/2010,2020,559.00,561.75,559.00,560.25
12/27/2010,300,557.00,558.00,556.50,556.75
12/27/2010,400,556.75,559.50,556.75,559.25
12/27/2010,500,559.00,559.50,558.00,558.25
12/27/2010,600,558.25,561.00,558.00,559.75
12/27/2010,700,559.75,560.50,559.25,560.25
12/27/2010,800,560.00,560.50,559.25,560.25
12/27/2010,900,560.25,561.25,560.25,561.00
12/27/2010,1000,561.25,561.25,560.50,561.25
12/27/2010,1100,561.00,561.75,560.75,561.25
12/27/2010,1200,561.25,561.25,559.75,560.00
12/27/2010,1300,560.00,561.00,559.25,560.50
12/27/2010,1400,561.00,561.25,559.25,559.25
12/27/2010,1500,560.00,560.00,559.00,559.50
12/27/2010,1700,559.75,566.00,559.50,562.75
12/27/2010,1800,562.75,564.50,562.25,563.00
12/27/2010,1900,563.00,564.25,562.25,562.50
12/27/2010,2000,562.75,564.50,562.25,563.50
12/27/2010,2020,563.50,563.75,561.00,561.25
12/28/2010,300,564.00,564.50,563.25,564.25
12/28/2010,400,564.00,564.00,562.75,563.00
12/28/2010,500,563.00,563.25,559.75,560.50
12/28/2010,600,560.00,561.25,559.75,560.75
12/28/2010,700,560.75,563.50,560.00,563.50
12/28/2010,800,563.50,563.50,559.50,561.50
12/28/2010,900,561.50,563.75,561.50,563.75
12/28/2010,1000,563.50,564.25,563.50,564.00
12/28/2010,1100,564.00,565.50,564.00,565.00
12/28/2010,1200,565.00,565.50,565.00,565.25
12/28/2010,1300,565.00,565.25,563.50,564.75
12/28/2010,1400,565.00,566.00,564.00,564.50
12/28/2010,1500,564.25,566.00,564.00,566.00
12/28/2010,1700,565.75,571.25,565.50,570.00
12/28/2010,1800,570.25,570.50,568.50,569.25
12/28/2010,1900,569.50,570.00,567.25,569.50
12/28/2010,2000,569.25,570.50,569.00,570.00
12/28/2010,2020,570.00,570.75,569.50,570.50
12/29/2010,300,571.00,571.25,568.50,569.00
12/29/2010,400,568.75,569.75,567.50,567.50
12/29/2010,500,567.50,568.50,566.25,567.75
12/29/2010,600,567.75,569.50,567.50,569.50
12/29/2010,700,569.50,569.75,566.00,566.50
12/29/2010,800,566.75,567.50,566.00,567.50
12/29/2010,900,567.75,570.00,567.50,570.00
12/29/2010,1000,569.75,571.75,569.50,571.50
12/29/2010,1100,571.25,571.50,569.50,570.25
12/29/2010,1200,570.25,571.00,569.00,570.75
12/29/2010,1300,571.00,571.00,569.50,569.50
12/29/2010,1400,569.50,570.50,569.00,570.50
12/29/2010,1500,570.25,570.50,569.75,570.50
12/29/2010,1700,568.00,570.00,566.75,567.50
12/29/2010,1800,567.50,570.50,567.50,569.50
12/29/2010,1900,569.50,573.50,569.50,573.00
12/29/2010,2000,573.25,573.50,570.75,571.00
12/29/2010,2020,571.00,572.00,569.75,570.25
12/30/2010,300,567.25,568.25,567.00,567.50
12/30/2010,400,567.50,568.00,567.00,567.25
12/30/2010,500,567.25,567.75,567.25,567.50
12/30/2010,600,567.50,568.75,567.00,568.75
12/30/2010,700,568.75,569.25,567.75,569.25
12/30/2010,800,569.25,571.00,569.00,570.25
12/30/2010,900,570.50,571.25,569.25,571.25
12/30/2010,1000,571.00,572.00,570.75,571.75
12/30/2010,1100,571.50,572.00,571.00,571.00
12/30/2010,1200,571.25,571.25,570.25,571.00
12/30/2010,1300,571.00,571.00,568.00,568.25
12/30/2010,1400,568.75,568.75,567.00,568.00
12/30/2010,1500,567.75,568.75,567.25,568.25
12/30/2010,1700,568.00,569.50,563.50,565.50
12/30/2010,1800,565.25,567.00,561.50,561.75
12/30/2010,1900,561.50,563.00,559.50,561.75
12/30/2010,2000,561.75,563.50,561.50,563.25
12/30/2010,2020,563.25,565.25,560.50,564.25
12/31/2010,300,565.75,566.75,565.00,566.50
12/31/2010,400,566.25,566.75,566.00,566.25
12/31/2010,500,566.25,566.25,564.75,565.75
12/31/2010,600,565.75,568.50,564.75,565.00
12/31/2010,700,564.75,565.50,564.75,565.50
12/31/2010,800,565.25,565.50,564.50,565.00
12/31/2010,900,565.25,565.75,564.50,564.50
12/31/2010,1000,564.50,565.00,564.50,564.50
12/31/2010,1100,564.75,565.00,564.50,564.75
12/31/2010,1200,565.00,566.75,564.75,565.75
12/31/2010,1300,565.50,567.50,565.50,567.50
12/31/2010,1400,567.50,568.75,567.00,568.00
12/31/2010,1500,567.50,568.00,566.75,567.25
12/31/2010,1700,569.00,570.25,567.75,569.75
12/31/2010,1800,569.75,571.75,569.25,571.00
12/31/2010,1900,571.00,577.00,571.00,576.75
01/03/2011,300,573.75,574.50,573.75,573.75
01/03/2011,400,574.00,575.00,573.75,575.00
01/03/2011,500,575.00,575.00,574.25,575.00
01/03/2011,600,575.00,576.00,574.75,575.75
01/03/2011,700,575.75,576.25,575.75,576.00
01/03/2011,800,576.00,576.00,574.75,575.00
01/03/2011,900,575.00,575.75,574.25,574.75
01/03/2011,1000,574.50,575.25,574.50,574.75
01/03/2011,1100,574.75,575.50,574.75,575.50
01/03/2011,1200,575.25,575.50,575.25,575.50
01/03/2011,1300,575.50,575.50,573.50,574.50
01/03/2011,1400,574.50,575.75,573.75,575.00
01/03/2011,1500,575.00,580.00,575.00,579.50
01/03/2011,1700,579.25,581.00,571.00,574.00
01/03/2011,1800,574.00,575.50,572.50,575.25
01/03/2011,1900,575.50,576.00,573.50,573.50
01/03/2011,2000,573.75,574.00,568.00,568.50
01/03/2011,2020,568.50,570.50,567.00,567.00
01/04/2011,300,567.25,567.50,566.00,567.00
01/04/2011,400,567.00,568.25,566.75,567.75
01/04/2011,500,568.00,568.25,567.25,567.25
01/04/2011,600,567.50,568.25,566.50,567.50
01/04/2011,700,567.25,567.50,566.50,567.00
01/04/2011,800,567.25,567.50,566.75,567.25
01/04/2011,900,567.25,568.25,567.00,568.25
01/04/2011,1000,568.25,568.75,567.00,567.50
01/04/2011,1100,568.00,570.50,568.00,570.00
01/04/2011,1200,570.00,570.00,566.00,568.50
01/04/2011,1300,568.75,570.25,567.75,567.75
01/04/2011,1400,567.75,568.25,565.50,566.00
01/04/2011,1500,565.75,566.75,565.50,566.25
01/04/2011,1700,564.25,564.50,552.50,552.75
01/04/2011,1800,552.75,557.00,550.25,555.00
01/04/2011,1900,555.00,555.25,552.00,552.50
01/04/2011,2000,552.50,554.50,551.50,551.75
01/04/2011,2020,551.75,556.75,551.00,555.25
01/05/2011,300,554.50,554.75,549.50,549.75
01/05/2011,400,549.75,553.00,549.00,552.25
01/05/2011,500,552.00,555.75,552.00,553.50
01/05/2011,600,554.00,555.50,551.50,552.25
01/05/2011,700,552.50,553.50,551.50,552.50
01/05/2011,800,552.25,553.00,550.25,552.00
01/05/2011,900,551.75,553.00,551.00,552.00
01/05/2011,1000,552.00,552.75,549.00,549.50
01/05/2011,1100,549.25,550.00,547.25,548.00
01/05/2011,1200,548.00,549.00,547.25,547.75
01/05/2011,1300,547.75,549.25,547.75,547.75
01/05/2011,1400,547.75,550.00,547.75,548.75
01/05/2011,1500,548.75,549.50,547.75,549.00
01/05/2011,1700,549.00,557.75,548.50,557.25
01/05/2011,1800,557.25,562.50,557.25,560.00
01/05/2011,1900,560.00,564.50,559.75,563.25
01/05/2011,2000,563.50,565.00,560.00,560.50
01/05/2011,2020,560.50,566.75,560.00,565.00
01/06/2011,300,564.75,566.50,564.25,564.50
01/06/2011,400,564.50,564.50,563.25,563.25
01/06/2011,500,563.50,564.00,562.50,564.00
01/06/2011,600,563.75,564.25,563.50,563.50
01/06/2011,700,563.50,564.00,563.00,563.50
01/06/2011,800,563.50,565.25,563.00,563.50
01/06/2011,900,564.25,564.75,563.75,564.00
01/06/2011,1000,564.25,566.25,564.00,566.00
01/06/2011,1100,566.00,566.25,565.25,565.75
01/06/2011,1200,565.50,567.75,565.50,566.25
01/06/2011,1300,566.75,568.50,566.25,566.75
01/06/2011,1400,566.75,567.50,565.25,565.25
01/06/2011,1500,565.25,565.75,564.50,564.75
01/06/2011,1700,561.25,564.75,558.25,558.75
01/06/2011,1800,558.75,564.00,557.00,557.50
01/06/2011,1900,557.50,557.75,549.50,552.50
01/06/2011,2000,552.75,553.00,548.00,550.00
01/06/2011,2020,550.00,552.00,547.25,548.50
01/07/2011,300,545.50,547.75,545.00,547.50
01/07/2011,400,547.25,548.75,546.75,547.00
01/07/2011,500,547.50,548.25,546.50,546.50
01/07/2011,600,546.50,548.00,546.50,548.00
01/07/2011,700,548.00,549.25,546.25,546.75
01/07/2011,800,547.00,548.25,544.50,548.25
01/07/2011,900,548.25,548.50,545.50,546.00
01/07/2011,1000,545.25,546.25,544.50,545.25
01/07/2011,1100,545.25,546.75,544.75,546.00
01/07/2011,1200,546.25,547.50,545.00,545.00
01/07/2011,1300,545.25,547.25,544.75,545.00
01/07/2011,1400,545.00,547.25,544.75,546.00
01/07/2011,1500,546.00,546.00,545.25,546.00
01/07/2011,1700,547.50,551.50,544.00,549.50
01/07/2011,1800,549.50,551.00,542.25,544.50
01/07/2011,1900,544.50,545.75,542.00,543.00
01/07/2011,2000,543.00,548.00,543.00,543.50
01/07/2011,2020,543.50,545.25,542.00,544.00
01/10/2011,300,548.50,549.75,548.25,548.25
01/10/2011,400,548.50,549.00,548.00,548.25
01/10/2011,500,548.25,548.50,548.00,548.25
01/10/2011,600,548.25,548.25,547.75,548.00
01/10/2011,700,548.25,548.25,548.00,548.25
01/10/2011,800,548.00,548.50,548.00,548.50
01/10/2011,900,548.00,548.00,547.25,547.50
01/10/2011,1000,547.25,547.50,546.75,547.00
01/10/2011,1100,547.00,547.00,546.25,546.50
01/10/2011,1200,546.50,546.75,546.00,546.00
01/10/2011,1300,546.00,546.50,545.50,546.00
01/10/2011,1400,546.00,548.50,546.00,546.50
01/10/2011,1500,546.50,547.75,546.50,547.00
01/10/2011,1700,547.25,554.00,546.25,552.75
01/10/2011,1800,553.00,560.75,552.75,560.25
01/10/2011,1900,560.50,561.00,557.25,557.25
01/10/2011,2000,557.25,558.25,556.00,556.75
01/10/2011,2020,556.50,557.50,553.50,556.25
01/11/2011,300,557.25,558.00,556.50,557.25
01/11/2011,400,557.25,557.25,555.25,556.25
01/11/2011,500,556.25,556.25,555.00,555.50
01/11/2011,600,555.75,555.75,555.00,555.25
01/11/2011,700,555.25,556.00,555.25,555.75
01/11/2011,800,555.75,556.25,555.50,556.00
01/11/2011,900,556.00,556.75,556.00,556.00
01/11/2011,1000,556.25,557.50,555.75,557.00
01/11/2011,1100,557.25,558.25,557.00,557.75
01/11/2011,1200,558.00,558.50,557.75,558.25
01/11/2011,1300,558.50,559.50,558.00,558.75
01/11/2011,1400,558.75,560.75,558.50,558.75
01/11/2011,1500,558.75,559.25,558.00,559.00
01/11/2011,1700,559.25,560.25,556.00,557.00
01/11/2011,1800,556.75,561.50,556.75,561.25
01/11/2011,1900,561.50,562.50,558.00,560.00
01/11/2011,2000,560.25,560.50,555.50,555.75
01/11/2011,2020,555.75,556.00,553.00,554.25
01/12/2011,300,554.50,554.75,553.75,554.00
01/12/2011,400,554.00,555.00,553.75,554.75
01/12/2011,500,554.75,555.00,554.50,555.00
01/12/2011,600,555.00,555.00,554.00,554.25
01/12/2011,700,554.50,555.00,552.50,552.75
01/12/2011,800,552.75,554.25,552.50,553.75
01/12/2011,900,553.50,555.00,553.50,555.00
01/12/2011,1000,555.00,556.00,554.75,556.00
01/12/2011,1100,556.00,558.00,555.00,557.75
01/12/2011,1200,557.75,558.00,556.50,556.50
01/12/2011,1300,556.00,558.25,555.50,557.25
01/12/2011,1400,557.00,559.00,557.00,558.00
01/12/2011,1500,557.75,559.50,557.50,559.50
01/12/2011,1700,574.50,584.00,574.25,582.00
01/12/2011,1800,581.75,582.00,574.75,578.25
01/12/2011,1900,578.25,579.75,576.75,579.50
01/12/2011,2000,579.50,584.00,578.75,582.50
01/12/2011,2020,582.50,583.00,578.25,580.25
01/13/2011,300,586.25,587.75,583.00,587.50
01/13/2011,400,587.50,589.00,584.75,586.25
01/13/2011,500,586.25,586.75,583.75,584.50
01/13/2011,600,584.50,586.00,583.75,585.25
01/13/2011,700,585.25,585.50,583.75,584.50
01/13/2011,800,584.25,585.50,583.75,585.25
01/13/2011,900,585.25,585.25,583.00,583.75
01/13/2011,1000,583.50,586.50,583.00,586.50
01/13/2011,1100,586.75,587.25,586.25,587.00
01/13/2011,1200,587.00,587.25,582.50,583.50
01/13/2011,1300,583.50,584.00,582.75,583.75
01/13/2011,1400,583.75,587.50,583.75,587.25
01/13/2011,1500,587.25,588.25,587.00,587.25
01/13/2011,1700,586.75,591.50,584.25,590.00
01/13/2011,1800,590.00,596.50,588.00,594.75
01/13/2011,1900,594.75,595.25,590.50,591.00
01/13/2011,2000,590.75,592.75,590.25,590.75
01/13/2011,2020,590.50,592.00,588.00,591.75
01/14/2011,300,590.00,590.00,587.75,588.75
01/14/2011,400,588.50,590.25,587.50,589.50
01/14/2011,500,589.50,590.50,589.25,590.25
01/14/2011,600,590.00,590.50,588.50,589.00
01/14/2011,700,589.50,591.00,588.75,590.50
01/14/2011,800,590.75,591.25,590.25,590.75
01/14/2011,900,591.00,591.00,590.25,591.00
01/14/2011,1000,590.75,592.25,590.75,592.00
01/14/2011,1100,592.00,592.25,590.00,590.50
01/14/2011,1200,590.25,590.50,587.75,589.25
01/14/2011,1300,589.00,589.00,587.00,587.25
01/14/2011,1400,587.50,587.75,585.00,585.00
01/14/2011,1500,585.00,585.50,584.50,584.75
01/14/2011,1700,586.75,587.00,583.25,584.75
01/14/2011,1800,585.00,590.50,584.50,584.75
01/14/2011,1900,584.75,589.00,584.50,587.25
01/14/2011,2000,587.75,590.75,587.25,589.75
01/14/2011,2020,589.50,596.75,589.00,596.50
01/18/2011,300,595.25,598.75,595.25,597.75
01/18/2011,400,598.25,600.25,598.25,599.00
01/18/2011,500,598.75,600.75,598.75,600.50
01/18/2011,600,600.25,601.00,600.00,600.50
01/18/2011,700,600.50,601.50,600.25,600.75
01/18/2011,800,600.50,601.50,600.50,601.50
01/18/2011,900,601.25,602.75,600.75,601.25
01/18/2011,1000,601.25,602.25,598.75,598.75
01/18/2011,1100,599.00,602.00,598.75,601.75
01/18/2011,1200,601.75,602.00,601.00,601.00
01/18/2011,1300,601.00,604.75,601.00,603.50
01/18/2011,1400,603.75,603.75,600.50,603.00
01/18/2011,1500,603.50,603.75,601.75,602.00
01/18/2011,1700,601.00,604.75,599.25,602.50
01/18/2011,1800,602.50,609.75,602.25,605.75
01/18/2011,1900,606.00,606.75,602.50,606.00
01/18/2011,2000,606.00,606.50,603.75,605.75
01/18/2011,2020,605.75,607.00,604.25,605.25
01/19/2011,300,607.50,609.00,607.00,608.50
01/19/2011,400,608.75,609.00,607.75,608.25
01/19/2011,500,608.25,609.50,608.00,608.75
01/19/2011,600,608.50,609.50,608.25,609.50
01/19/2011,700,609.50,610.75,609.25,610.50
01/19/2011,800,610.25,610.75,610.25,610.75
01/19/2011,900,610.50,611.00,610.00,610.75
01/19/2011,1000,610.75,611.50,610.25,611.00
01/19/2011,1100,611.00,612.75,610.75,612.50
01/19/2011,1200,612.75,613.00,612.00,612.25
01/19/2011,1300,612.50,613.25,610.50,611.00
01/19/2011,1400,610.75,612.75,610.75,612.50
01/19/2011,1500,612.50,613.00,612.25,612.50
01/19/2011,1700,610.50,610.50,599.50,603.00
01/19/2011,1800,602.50,605.25,600.00,601.25
01/19/2011,1900,601.25,601.50,588.00,591.50
01/19/2011,2000,591.50,594.50,588.75,589.75
01/19/2011,2020,590.00,590.00,584.25,588.00
01/20/2011,300,589.00,591.00,588.00,591.00
01/20/2011,400,591.00,591.50,588.75,591.50
01/20/2011,500,591.50,592.00,590.25,591.25
01/20/2011,600,591.00,591.25,590.50,591.00
01/20/2011,700,591.00,591.25,589.75,590.00
01/20/2011,800,590.25,590.50,589.00,589.50
01/20/2011,900,589.25,589.50,588.25,588.25
01/20/2011,1000,588.50,591.00,588.25,590.00
01/20/2011,1100,590.00,591.00,589.00,589.25
01/20/2011,1200,589.25,590.25,588.00,588.25
01/20/2011,1300,588.25,588.50,585.25,586.00
01/20/2011,1400,586.00,586.00,582.00,582.00
01/20/2011,1500,582.00,584.00,582.00,582.00
01/20/2011,1700,578.00,582.75,574.50,581.00
01/20/2011,1800,581.25,582.50,577.00,582.00
01/20/2011,1900,582.00,593.00,581.50,593.00
01/20/2011,2000,592.75,598.75,589.75,595.25
01/20/2011,2020,595.25,601.75,594.25,601.50
01/21/2011,300,599.75,603.00,599.75,602.00
01/21/2011,400,602.25,602.50,599.50,600.50
01/21/2011,500,600.75,602.25,600.25,602.00
01/21/2011,600,601.75,603.00,601.00,601.50
01/21/2011,700,601.25,601.25,598.75,599.50
01/21/2011,800,599.75,599.75,598.00,599.75
01/21/2011,900,599.50,599.75,599.25,599.75
01/21/2011,1000,599.50,599.75,598.25,599.00
01/21/2011,1100,599.25,602.75,598.75,601.50
01/21/2011,1200,601.75,601.75,599.50,600.50
01/21/2011,1300,600.50,601.00,597.50,597.75
01/21/2011,1400,597.75,599.75,597.50,599.00
01/21/2011,1500,599.25,602.00,599.25,601.75
01/21/2011,1700,601.50,607.50,600.00,603.25
01/21/2011,1800,603.25,614.00,600.25,603.50
01/21/2011,1900,603.50,608.25,602.25,606.50
01/21/2011,2000,606.50,609.75,603.00,603.25
01/21/2011,2020,603.25,607.00,602.25,604.00
01/24/2011,300,604.75,607.00,604.50,606.00
01/24/2011,400,605.75,607.25,605.75,606.75
01/24/2011,500,606.75,607.50,605.75,607.00
01/24/2011,600,607.00,608.25,607.00,608.00
01/24/2011,700,608.00,608.25,607.50,608.25
01/24/2011,800,608.25,608.50,606.50,606.50
01/24/2011,900,606.50,607.25,606.00,606.25
01/24/2011,1000,606.50,608.00,606.50,606.75
01/24/2011,1100,606.75,607.25,605.25,606.75
01/24/2011,1200,606.75,607.00,605.50,606.00
01/24/2011,1300,606.00,606.25,604.25,604.50
01/24/2011,1400,604.25,607.50,604.00,606.50
01/24/2011,1500,606.50,607.00,605.50,606.50
01/24/2011,1700,604.25,606.00,599.50,602.25
01/24/2011,1800,602.00,603.75,598.50,599.00
01/24/2011,1900,598.75,604.00,597.50,598.50
01/24/2011,2000,598.75,602.75,598.25,602.25
01/24/2011,2020,602.25,604.50,600.75,602.50
01/25/2011,300,599.50,601.75,598.00,598.50
01/25/2011,400,598.75,599.00,595.50,597.00
01/25/2011,500,597.00,598.75,596.50,598.75
01/25/2011,600,598.50,599.25,598.25,598.75
01/25/2011,700,598.75,598.75,596.25,598.00
01/25/2011,800,598.25,598.25,596.50,597.25
01/25/2011,900,597.00,598.00,596.50,597.00
01/25/2011,1000,597.00,597.50,596.50,597.00
01/25/2011,1100,596.75,597.25,595.50,595.50
01/25/2011,1200,595.50,596.00,593.25,593.25
01/25/2011,1300,593.25,594.25,593.00,593.50
01/25/2011,1400,593.25,594.75,592.25,592.25
01/25/2011,1500,592.25,593.50,592.25,593.00
01/25/2011,1700,593.00,593.75,589.00,589.75
01/25/2011,1800,589.75,592.50,587.50,591.00
01/25/2011,1900,591.25,593.25,590.50,591.25
01/25/2011,2000,591.00,591.75,586.25,590.50
01/25/2011,2020,590.50,591.75,587.50,591.50
01/26/2011,300,590.00,590.50,587.25,587.50
01/26/2011,400,587.50,589.50,587.50,588.50
01/26/2011,500,588.50,590.25,588.50,590.00
01/26/2011,600,590.25,592.00,590.25,591.75
01/26/2011,700,592.00,592.50,591.00,592.25
01/26/2011,800,592.25,592.25,591.50,591.50
01/26/2011,900,591.75,592.00,590.75,591.00
01/26/2011,1000,591.50,595.00,591.00,594.50
01/26/2011,1100,594.75,595.75,593.25,595.75
01/26/2011,1200,595.50,596.00,595.00,595.50
01/26/2011,1300,595.00,599.50,595.00,599.00
01/26/2011,1400,598.75,599.25,596.25,597.25
01/26/2011,1500,597.25,598.75,596.75,598.50
01/26/2011,1700,597.75,599.50,594.00,599.00
01/26/2011,1800,599.25,605.00,598.75,603.50
01/26/2011,1900,603.75,604.50,601.25,601.25
01/26/2011,2000,601.25,609.00,600.00,605.75
01/26/2011,2020,605.25,606.25,603.25,605.00
01/27/2011,300,607.25,608.00,606.00,606.25
01/27/2011,400,606.25,607.50,605.75,607.25
01/27/2011,500,607.00,608.00,606.50,607.25
01/27/2011,600,607.25,607.25,605.75,606.25
01/27/2011,700,606.25,607.25,606.00,606.25
01/27/2011,800,606.00,607.25,605.00,607.25
01/27/2011,900,607.00,607.25,604.00,604.25
01/27/2011,1000,603.75,604.00,601.00,601.25
01/27/2011,1100,601.25,603.50,600.25,603.00
01/27/2011,1200,602.75,603.00,601.00,603.00
01/27/2011,1300,603.00,603.25,602.50,602.75
01/27/2011,1400,602.75,606.50,602.50,606.50
01/27/2011,1500,606.25,607.50,606.00,607.50
01/27/2011,1700,605.00,605.00,595.75,598.25
01/27/2011,1800,598.25,599.50,594.50,597.50
01/27/2011,1900,597.50,602.00,597.00,599.75
01/27/2011,2000,600.00,601.50,596.25,600.25
01/27/2011,2020,600.25,600.25,596.50,598.50
01/28/2011,300,599.00,600.75,598.50,599.75
01/28/2011,400,600.00,600.00,599.00,600.00
01/28/2011,500,600.00,600.25,598.75,599.75
01/28/2011,600,600.00,600.75,599.50,600.00
01/28/2011,700,600.50,600.50,598.75,599.00
01/28/2011,800,599.00,599.50,599.00,599.25
01/28/2011,900,599.00,599.50,598.00,599.00
01/28/2011,1000,599.00,599.00,597.50,598.50
01/28/2011,1100,598.25,599.25,597.75,599.25
01/28/2011,1200,599.25,602.00,599.25,601.25
01/28/2011,1300,601.00,601.75,600.75,601.00
01/28/2011,1400,601.00,601.50,599.75,600.25
01/28/2011,1500,600.00,600.25,599.50,600.25
01/28/2011,1700,601.75,604.75,599.50,604.00
01/28/2011,1800,604.00,604.75,595.00,599.75
01/28/2011,1900,599.75,600.50,593.00,596.75
01/28/2011,2000,596.75,597.00,589.50,592.50
01/28/2011,2020,592.50,593.50,590.00,591.50
01/31/2011,300,595.50,597.00,594.25,595.00
01/31/2011,400,595.00,596.50,594.75,595.75
01/31/2011,500,595.00,596.75,595.00,596.50
01/31/2011,600,596.25,597.00,595.00,595.25
01/31/2011,700,595.25,596.75,595.25,596.75
01/31/2011,800,596.75,597.00,596.25,596.75
01/31/2011,900,597.00,597.00,596.25,596.50
01/31/2011,1000,596.50,596.50,595.00,595.00
01/31/2011,1100,595.00,596.00,593.25,593.75
01/31/2011,1200,594.00,596.00,593.50,595.25
01/31/2011,1300,595.50,597.00,595.50,596.75
01/31/2011,1400,596.75,598.00,596.75,597.50
01/31/2011,1500,597.00,598.00,596.50,596.75
01/31/2011,1700,598.00,601.00,596.50,600.50
01/31/2011,1800,600.25,602.75,598.25,601.00
01/31/2011,1900,601.00,605.50,601.00,604.75
01/31/2011,2000,604.75,605.00,601.75,603.50
01/31/2011,2020,603.75,606.50,603.50,604.25
02/01/2011,300,603.50,606.25,603.00,605.50
02/01/2011,400,605.50,605.50,603.50,604.25
02/01/2011,500,604.50,604.75,603.00,603.75
02/01/2011,600,603.75,605.00,603.50,604.75
02/01/2011,700,604.75,605.25,604.25,604.50
02/01/2011,800,604.75,605.75,604.50,604.50
02/01/2011,900,604.75,605.00,603.50,604.50
02/01/2011,1000,604.25,604.50,603.25,604.25
02/01/2011,1100,604.25,604.50,603.50,604.50
02/01/2011,1200,604.75,605.75,603.75,604.75
02/01/2011,1300,605.00,606.50,605.00,606.25
02/01/2011,1400,606.25,608.00,603.25,606.50
02/01/2011,1500,607.00,608.50,606.75,608.00
02/01/2011,1700,607.75,612.75,607.00,611.25
02/01/2011,1800,611.25,612.00,609.25,610.75
02/01/2011,1900,611.00,613.75,609.50,612.00
02/01/2011,2000,612.00,613.00,610.00,611.50
02/01/2011,2020,611.50,613.75,611.00,613.25
02/02/2011,300,615.50,616.00,614.75,615.75
02/02/2011,400,615.75,616.50,615.25,615.75
02/02/2011,500,615.75,615.75,614.00,614.50
02/02/2011,600,614.75,615.25,614.50,615.00
02/02/2011,700,615.25,615.50,614.25,615.25
02/02/2011,800,615.50,616.00,615.25,615.50
02/02/2011,900,615.50,616.75,614.25,616.75
02/02/2011,1000,616.75,618.50,616.50,618.25
02/02/2011,1100,618.25,618.25,617.25,617.75
02/02/2011,1200,617.50,618.00,617.25,618.00
02/02/2011,1300,618.00,618.00,617.25,617.50
02/02/2011,1400,617.25,618.25,617.25,617.75
02/02/2011,1500,618.00,618.75,617.25,618.50
02/02/2011,1700,617.25,621.50,615.50,617.50
02/02/2011,1800,617.50,620.00,612.25,614.25
02/02/2011,1900,614.00,616.75,610.25,615.75
02/02/2011,2000,615.75,617.75,612.50,616.75
02/02/2011,2020,616.50,617.00,614.25,614.50
02/03/2011,300,618.50,618.75,616.50,616.75
02/03/2011,400,617.00,618.00,616.75,617.25
02/03/2011,500,617.00,617.00,613.00,613.50
02/03/2011,600,613.25,613.75,612.50,612.75
02/03/2011,700,613.00,614.00,612.75,614.00
02/03/2011,800,614.25,614.25,612.75,613.50
02/03/2011,900,613.75,614.50,612.25,614.50
02/03/2011,1000,614.00,617.25,613.50,617.25
02/03/2011,1100,617.25,618.50,617.00,617.75
02/03/2011,1200,617.75,618.00,616.25,617.50
02/03/2011,1300,617.75,618.00,617.00,617.50
02/03/2011,1400,617.25,617.75,614.50,614.50
02/03/2011,1500,614.50,615.25,613.25,614.00
02/03/2011,1700,612.25,618.00,611.25,617.25
02/03/2011,1800,617.25,620.75,612.50,612.75
02/03/2011,1900,612.50,615.75,612.00,614.50
02/03/2011,2000,614.50,614.50,605.50,608.25
02/03/2011,2020,608.25,611.00,608.00,609.25
02/04/2011,300,614.00,614.75,612.75,613.25
02/04/2011,400,613.00,613.75,612.50,612.75
02/04/2011,500,612.75,613.00,611.50,612.00
02/04/2011,600,611.75,613.00,611.75,612.50
02/04/2011,700,612.50,613.00,612.25,613.00
02/04/2011,800,613.00,613.00,612.75,613.00
02/04/2011,900,612.75,612.75,611.75,612.00
02/04/2011,1000,612.00,613.00,611.50,611.50
02/04/2011,1100,611.50,612.25,611.25,611.50
02/04/2011,1200,611.50,613.00,611.25,611.25
02/04/2011,1300,611.50,611.75,610.00,610.75
02/04/2011,1400,611.00,612.25,610.75,611.00
02/04/2011,1500,611.00,611.75,610.25,611.25
02/04/2011,1700,613.00,613.25,606.50,608.50
02/04/2011,1800,608.25,614.75,608.00,612.50
02/04/2011,1900,612.50,614.00,609.75,611.25
02/04/2011,2000,611.25,619.50,611.00,617.25
02/04/2011,2020,617.50,626.50,616.50,625.50
02/07/2011,300,625.25,627.25,625.25,626.50
02/07/2011,400,626.50,627.50,626.25,626.75
02/07/2011,500,626.50,627.50,626.50,627.25
02/07/2011,600,627.00,628.00,627.00,628.00
02/07/2011,700,628.00,628.75,628.00,628.50
02/07/2011,800,628.25,628.75,627.25,627.50
02/07/2011,900,627.50,628.25,627.00,627.00
02/07/2011,1000,627.25,629.25,627.00,628.50
02/07/2011,1100,628.75,629.25,628.00,628.75
02/07/2011,1200,629.00,629.50,627.00,629.25
02/07/2011,1300,629.00,629.50,628.00,628.50
02/07/2011,1400,628.75,628.75,627.75,628.25
02/07/2011,1500,628.25,629.25,627.75,628.50
02/07/2011,1700,627.25,628.75,623.00,627.75
02/07/2011,1800,627.75,627.75,624.25,625.00
02/07/2011,1900,624.75,625.00,620.00,620.75
02/07/2011,2000,620.50,621.75,616.50,617.25
02/07/2011,2020,617.50,621.75,617.50,621.50
02/08/2011,300,620.75,621.25,620.25,621.00
02/08/2011,400,621.00,621.25,620.75,621.00
02/08/2011,500,621.25,621.25,620.75,621.00
02/08/2011,600,621.00,621.25,620.75,620.75
02/08/2011,700,620.75,622.00,620.75,621.00
02/08/2011,800,621.25,621.75,621.00,621.75
02/08/2011,900,621.75,621.75,621.00,621.25
02/08/2011,1000,621.50,622.00,620.75,621.75
02/08/2011,1100,622.00,622.00,620.00,621.50
02/08/2011,1200,621.50,621.50,618.00,618.00
02/08/2011,1300,618.00,618.75,613.25,617.50
02/08/2011,1400,617.75,618.00,614.75,616.25
02/08/2011,1500,616.00,616.50,615.25,616.25
02/08/2011,1700,618.25,621.50,616.75,620.00
02/08/2011,1800,620.00,622.00,618.50,619.50
02/08/2011,1900,619.50,620.50,615.50,615.75
02/08/2011,2000,615.75,619.75,615.75,619.25
02/08/2011,2020,619.00,620.75,618.75,620.00
02/09/2011,300,621.75,623.00,621.00,622.50
02/09/2011,400,622.50,623.25,622.00,623.00
02/09/2011,500,623.00,624.00,622.50,624.00
02/09/2011,600,623.75,625.00,622.75,624.25
02/09/2011,700,624.25,625.00,624.00,624.75
02/09/2011,800,624.50,625.00,624.00,624.75
02/09/2011,900,624.75,626.25,624.25,626.00
02/09/2011,1000,626.25,627.25,625.75,627.00
02/09/2011,1100,627.00,627.25,626.50,626.50
02/09/2011,1200,626.50,626.75,625.25,625.75
02/09/2011,1300,626.00,627.25,625.00,626.00
02/09/2011,1400,625.75,626.75,624.75,625.50
02/09/2011,1500,625.50,626.50,624.00,624.00
02/09/2011,1700,641.50,642.00,635.00,637.00
02/09/2011,1800,636.75,640.50,633.75,640.00
02/09/2011,1900,640.25,647.75,639.75,646.00
02/09/2011,2000,646.00,647.75,644.50,645.25
02/09/2011,2020,645.25,646.75,643.25,644.00
02/10/2011,300,643.50,645.75,643.50,645.50
02/10/2011,400,645.25,646.00,644.00,645.50
02/10/2011,500,645.00,645.50,644.25,644.50
02/10/2011,600,644.75,645.25,644.50,644.50
02/10/2011,700,644.50,644.75,643.75,644.00
02/10/2011,800,644.00,644.75,643.50,644.75
02/10/2011,900,644.00,644.25,643.25,643.25
02/10/2011,1000,643.25,644.00,643.00,643.50
02/10/2011,1100,643.75,644.00,641.75,642.50
02/10/2011,1200,642.25,643.75,642.25,642.75
02/10/2011,1300,642.50,643.75,642.25,642.75
02/10/2011,1400,642.75,644.25,641.25,644.00
02/10/2011,1500,643.75,644.75,643.50,644.25
02/10/2011,1700,645.00,651.00,643.25,649.25
02/10/2011,1800,649.25,651.25,648.25,649.50
02/10/2011,1900,649.50,649.50,646.50,648.00
02/10/2011,2000,648.00,650.00,646.00,646.25
02/10/2011,2020,646.25,646.75,642.50,645.75
02/11/2011,300,647.25,648.00,647.00,648.00
02/11/2011,400,647.75,647.75,646.50,647.50
02/11/2011,500,647.50,648.00,647.00,647.00
02/11/2011,600,647.00,647.75,647.00,647.75
02/11/2011,700,647.75,648.75,647.50,648.25
02/11/2011,800,648.25,648.75,647.00,647.75
02/11/2011,900,647.50,648.00,647.25,647.50
02/11/2011,1000,647.75,648.50,647.75,648.25
02/11/2011,1100,648.25,648.75,647.50,648.75
02/11/2011,1200,648.50,648.50,644.00,644.25
02/11/2011,1300,644.00,644.25,642.00,643.00
02/11/2011,1400,643.00,643.50,642.25,643.00
02/11/2011,1500,642.75,643.75,642.50,643.75
02/11/2011,1700,644.50,646.75,643.25,643.75
02/11/2011,1800,643.75,652.00,643.50,650.50
02/11/2011,1900,650.25,651.25,645.50,647.75
02/11/2011,2000,647.75,651.00,647.75,650.75
02/11/2011,2020,650.75,653.75,650.50,653.50
02/14/2011,300,653.50,655.75,652.75,655.50
02/14/2011,400,655.25,655.75,654.75,655.00
02/14/2011,500,655.00,655.75,654.75,655.50
02/14/2011,600,655.50,655.75,655.00,655.75
02/14/2011,700,655.75,656.00,655.50,656.00
02/14/2011,800,655.50,656.50,655.25,656.25
02/14/2011,900,656.00,657.25,655.50,657.25
02/14/2011,1000,657.25,657.50,655.75,655.75
02/14/2011,1100,656.00,656.50,655.75,656.00
02/14/2011,1200,656.00,656.25,655.00,655.25
02/14/2011,1300,655.25,655.50,654.00,654.50
02/14/2011,1400,654.50,655.75,653.25,653.75
02/14/2011,1500,653.75,654.00,653.25,653.50
02/14/2011,1700,653.00,655.75,650.00,651.00
02/14/2011,1800,651.25,652.50,649.00,652.25
02/14/2011,1900,652.00,652.25,648.75,649.00
02/14/2011,2000,649.00,649.00,644.00,644.25
02/14/2011,2020,644.25,644.50,642.00,643.75
02/15/2011,300,646.25,646.75,645.50,646.25
02/15/2011,400,646.25,646.75,646.00,646.75
02/15/2011,500,646.50,646.75,644.50,646.00
02/15/2011,600,645.50,646.25,645.25,645.75
02/15/2011,700,645.75,646.75,645.75,646.50
02/15/2011,800,646.25,646.50,644.75,644.75
02/15/2011,900,645.00,645.00,642.25,642.50
02/15/2011,1000,642.50,643.25,642.25,642.25
02/15/2011,1100,642.25,642.75,640.25,640.50
02/15/2011,1200,640.75,643.25,640.75,642.75
02/15/2011,1300,643.00,643.00,642.25,642.75
02/15/2011,1400,642.75,643.50,641.00,641.75
02/15/2011,1500,641.50,642.00,641.00,641.25
02/15/2011,1700,642.50,642.75,635.25,638.75
02/15/2011,1800,638.75,641.00,637.00,638.25
02/15/2011,1900,638.25,638.50,627.25,629.25
02/15/2011,2000,629.25,635.75,627.75,634.25
02/15/2011,2020,634.50,640.00,633.00,639.75
02/16/2011,300,638.00,641.50,637.75,640.75
02/16/2011,400,641.00,641.75,640.75,641.25
02/16/2011,500,641.00,641.50,638.50,639.00
02/16/2011,600,638.75,640.00,638.75,639.00
02/16/2011,700,639.25,639.50,638.00,638.75
02/16/2011,800,638.50,639.75,638.00,639.50
02/16/2011,900,639.25,641.00,639.25,640.75
02/16/2011,1000,640.75,642.00,640.75,640.75
02/16/2011,1100,640.75,641.25,639.25,640.00
02/16/2011,1200,640.00,640.50,637.00,637.25
02/16/2011,1300,637.25,637.50,633.75,633.75
02/16/2011,1400,633.75,636.00,633.00,636.00
02/16/2011,1500,636.00,637.50,634.75,634.75
02/16/2011,1700,635.75,638.75,633.00,633.50
02/16/2011,1800,633.50,635.75,630.25,630.25
02/16/2011,1900,630.50,634.50,629.75,632.75
02/16/2011,2000,633.00,633.00,629.75,632.50
02/16/2011,2020,632.50,639.00,630.75,639.00
02/17/2011,300,641.75,643.75,641.50,643.50
02/17/2011,400,643.25,643.75,641.50,642.25
02/17/2011,500,642.25,642.25,640.50,640.75
02/17/2011,600,641.00,641.50,640.50,641.25
02/17/2011,700,641.50,642.25,640.50,641.00
02/17/2011,800,641.50,642.50,641.00,642.00
02/17/2011,900,642.00,642.75,641.50,642.75
02/17/2011,1000,642.75,643.75,641.50,642.75
02/17/2011,1100,642.75,642.75,640.50,642.00
02/17/2011,1200,642.00,644.50,641.75,644.25
02/17/2011,1300,644.25,645.00,643.00,644.25
02/17/2011,1400,644.25,646.00,643.75,645.75
02/17/2011,1500,645.50,647.00,645.25,646.00
02/17/2011,1700,647.50,653.75,647.25,650.50
02/17/2011,1800,650.50,652.25,648.50,651.25
02/17/2011,1900,651.25,654.50,650.50,654.50
02/17/2011,2000,654.25,657.75,653.00,657.00
02/17/2011,2020,656.75,659.75,656.50,658.50
02/18/2011,300,659.00,659.25,657.25,658.50
02/18/2011,400,658.75,659.25,657.25,657.25
02/18/2011,500,657.25,657.50,655.75,657.50
02/18/2011,600,657.25,657.50,656.25,656.25
02/18/2011,700,656.50,657.00,656.25,656.50
02/18/2011,800,656.75,657.00,655.25,655.50
02/18/2011,900,655.50,655.50,654.50,654.75
02/18/2011,1000,654.75,656.00,654.50,655.75
02/18/2011,1100,656.00,656.25,653.50,653.75
02/18/2011,1200,653.75,654.00,652.25,653.50
02/18/2011,1300,653.25,654.00,651.50,653.00
02/18/2011,1400,653.00,654.75,651.50,654.00
02/18/2011,1500,654.25,654.50,652.00,653.50
02/18/2011,1700,652.75,661.00,652.00,658.25
02/18/2011,1800,658.00,662.00,657.00,657.50
02/18/2011,1900,657.50,658.75,653.75,656.25
02/18/2011,2000,656.00,656.75,648.75,655.75
02/18/2011,2020,655.75,657.00,654.50,656.00
02/22/2011,300,667.00,667.25,660.50,661.25
02/22/2011,400,661.75,663.50,660.00,661.25
02/22/2011,500,661.25,661.50,656.75,660.75
02/22/2011,600,660.50,662.00,660.50,660.50
02/22/2011,700,660.75,662.75,660.25,661.25
02/22/2011,800,660.75,664.00,660.50,662.50
02/22/2011,900,662.50,662.75,660.75,662.00
02/22/2011,1000,661.25,662.00,658.00,660.75
02/22/2011,1100,660.75,661.50,660.00,661.00
02/22/2011,1200,661.00,661.00,654.00,654.25
02/22/2011,1300,654.25,655.75,650.50,650.75
02/22/2011,1400,650.75,651.00,639.25,644.75
02/22/2011,1500,644.50,647.50,643.25,645.75
02/22/2011,1700,646.25,646.25,627.50,630.25
02/22/2011,1800,630.50,635.50,626.75,626.75
02/22/2011,1900,626.75,626.75,626.75,626.75
02/22/2011,2000,626.75,626.75,626.75,626.75
02/22/2011,2020,626.75,626.75,626.75,626.75
02/23/2011,300,618.50,621.00,617.75,618.50
02/23/2011,400,618.25,618.50,617.25,617.50
02/23/2011,500,617.75,618.50,617.25,618.25
02/23/2011,600,618.50,620.00,617.75,619.50
02/23/2011,700,619.50,620.50,618.75,620.00
02/23/2011,800,619.75,620.25,617.25,618.00
02/23/2011,900,618.25,622.00,618.00,620.75
02/23/2011,1000,621.00,622.25,620.25,620.50
02/23/2011,1100,620.75,620.75,617.00,617.00
02/23/2011,1200,617.25,617.25,603.50,607.50
02/23/2011,1300,607.50,612.00,603.75,610.25
02/23/2011,1400,610.00,611.50,608.00,611.50
02/23/2011,1500,611.50,614.00,610.50,610.75
02/23/2011,1700,612.50,625.00,612.00,622.75
02/23/2011,1800,622.75,635.00,621.75,628.75
02/23/2011,1900,628.75,630.75,623.00,628.75
02/23/2011,2000,628.50,633.75,627.25,633.25
02/23/2011,2020,633.25,640.75,631.50,639.75
02/24/2011,300,642.75,642.75,639.75,640.75
02/24/2011,400,641.25,641.50,638.00,639.00
02/24/2011,500,639.75,640.00,635.50,636.00
02/24/2011,600,635.50,636.75,635.50,636.75
02/24/2011,700,636.75,636.75,633.50,634.00
02/24/2011,800,634.00,636.50,633.50,634.00
02/24/2011,900,633.75,640.75,633.00,640.75
02/24/2011,1000,640.25,643.25,637.50,639.00
02/24/2011,1100,638.75,638.75,631.75,633.50
02/24/2011,1200,633.75,635.50,631.75,635.00
02/24/2011,1300,634.75,635.25,631.25,631.50
02/24/2011,1400,631.75,633.50,631.50,633.50
02/24/2011,1500,633.25,638.25,633.25,636.50
02/24/2011,1700,636.25,639.00,632.00,632.50
02/24/2011,1800,632.50,633.75,627.00,631.50
02/24/2011,1900,631.25,634.00,630.75,632.50
02/24/2011,2000,632.75,639.00,632.25,634.50
02/24/2011,2020,634.50,637.00,630.00,630.25
02/25/2011,300,633.00,633.75,630.75,631.50
02/25/2011,400,631.50,632.25,631.25,632.00
02/25/2011,500,632.25,633.00,631.75,632.25
02/25/2011,600,633.25,633.25,632.75,632.75
02/25/2011,700,632.75,633.25,632.50,633.25
02/25/2011,800,632.50,633.00,632.50,633.00
02/25/2011,900,633.50,634.00,633.50,633.75
02/25/2011,1000,634.25,635.25,633.25,635.25
02/25/2011,1100,635.00,635.50,634.25,635.00
02/25/2011,1200,635.50,635.50,630.75,631.00
02/25/2011,1300,631.50,632.50,630.50,632.25
02/25/2011,1400,632.50,638.00,632.50,638.00
02/25/2011,1500,638.00,638.75,637.00,637.75
02/25/2011,1700,640.25,653.00,639.75,652.25
02/25/2011,1800,652.25,669.25,651.25,658.00
02/25/2011,1900,657.75,659.75,656.50,657.25
02/25/2011,2000,657.50,662.50,657.50,661.50
02/25/2011,2020,661.50,662.25,657.75,657.75
02/28/2011,300,660.00,660.00,657.25,658.75
02/28/2011,400,658.50,659.75,658.50,659.25
02/28/2011,500,659.50,660.75,659.25,660.50
02/28/2011,600,660.25,661.00,660.25,660.50
02/28/2011,700,660.50,660.75,658.50,658.75
02/28/2011,800,659.00,659.00,657.75,658.00
02/28/2011,900,658.25,658.75,657.50,658.00
02/28/2011,1000,658.00,658.25,657.50,658.25
02/28/2011,1100,657.75,658.25,655.25,655.50
02/28/2011,1200,655.75,657.00,655.25,656.00
02/28/2011,1300,655.50,658.25,655.25,658.25
02/28/2011,1400,658.25,658.75,657.25,658.00
02/28/2011,1500,658.00,659.00,657.50,658.00
02/28/2011,1700,658.75,659.00,653.25,656.25
02/28/2011,1800,656.00,662.75,655.00,661.75
02/28/2011,1900,662.00,664.25,660.00,661.25
02/28/2011,2000,661.25,667.00,661.00,664.50
02/28/2011,2020,664.50,668.75,664.25,667.25
03/01/2011,300,669.00,669.75,667.25,667.75
03/01/2011,400,667.50,668.00,665.50,667.00
03/01/2011,500,667.25,668.00,667.00,668.00
03/01/2011,600,668.00,668.50,667.25,667.50
03/01/2011,700,667.75,669.25,667.50,669.00
03/01/2011,800,669.00,669.25,668.25,669.00
03/01/2011,900,668.75,669.25,668.25,669.00
03/01/2011,1000,669.00,671.00,669.00,670.50
03/01/2011,1100,670.75,670.75,669.50,670.00
03/01/2011,1200,670.00,670.25,669.25,670.00
03/01/2011,1300,670.00,670.50,669.50,670.00
03/01/2011,1400,669.75,670.00,667.50,668.00
03/01/2011,1500,668.00,668.75,667.50,668.25
03/01/2011,1700,668.50,670.50,662.25,666.75
03/01/2011,1800,666.50,668.50,663.00,665.75
03/01/2011,1900,665.75,666.25,662.25,663.75
03/01/2011,2000,664.25,671.50,663.75,670.00
03/01/2011,2020,670.25,673.25,669.50,672.50
03/02/2011,300,670.00,670.50,668.75,670.50
03/02/2011,400,670.75,671.50,670.00,670.50
03/02/2011,500,670.50,672.00,670.50,672.00
03/02/2011,600,671.75,672.00,671.00,671.75
03/02/2011,700,671.75,674.00,671.50,673.50
03/02/2011,800,673.50,674.50,672.50,673.75
03/02/2011,900,673.50,674.00,672.75,674.00
03/02/2011,1000,673.50,674.50,672.75,674.00
03/02/2011,1100,674.50,675.50,674.00,674.00
03/02/2011,1200,674.50,675.25,674.00,674.00
03/02/2011,1300,674.25,675.25,674.00,675.00
03/02/2011,1400,675.25,676.00,674.75,675.00
03/02/2011,1500,675.25,676.25,674.50,676.25
03/02/2011,1700,675.50,677.75,666.50,670.00
03/02/2011,1800,670.25,671.00,655.25,658.75
03/02/2011,1900,659.00,660.00,644.00,657.00
03/02/2011,2000,656.75,663.50,655.25,663.25
03/02/2011,2020,663.50,663.50,655.75,656.75
03/03/2011,300,657.00,658.00,655.75,656.50
03/03/2011,400,656.50,659.00,656.50,658.00
03/03/2011,500,658.00,658.50,656.75,657.50
03/03/2011,600,657.50,658.00,656.00,656.75
03/03/2011,700,657.75,658.00,656.25,656.50
03/03/2011,800,656.25,657.25,655.00,655.50
03/03/2011,900,655.50,659.00,655.50,658.75
03/03/2011,1000,659.00,659.00,656.50,657.00
03/03/2011,1100,657.25,659.50,656.75,659.25
03/03/2011,1200,659.50,661.75,659.25,661.50
03/03/2011,1300,661.75,664.75,661.50,662.75
03/03/2011,1400,662.50,663.25,661.00,662.25
03/03/2011,1500,662.00,662.50,660.50,662.00
03/03/2011,1700,663.25,669.25,661.75,666.75
03/03/2011,1800,667.00,668.50,664.25,667.25
03/03/2011,1900,667.25,671.75,666.75,668.25
03/03/2011,2000,668.25,670.75,667.25,670.50
03/03/2011,2020,670.75,673.75,670.50,672.25
03/04/2011,300,673.00,673.50,671.50,672.25
03/04/2011,400,672.50,672.75,670.25,671.50
03/04/2011,500,671.50,672.00,671.00,671.00
03/04/2011,600,671.00,671.50,670.75,671.25
03/04/2011,700,671.25,671.75,671.00,671.25
03/04/2011,800,671.25,672.00,671.25,671.75
03/04/2011,900,672.00,672.75,671.75,672.75
03/04/2011,1000,672.25,674.75,672.25,673.75
03/04/2011,1100,673.75,674.75,673.50,674.50
03/04/2011,1200,674.25,676.25,674.25,675.50
03/04/2011,1300,675.50,676.25,674.75,676.25
03/04/2011,1400,676.25,676.25,673.75,675.50
03/04/2011,1500,675.50,676.75,675.25,676.75
03/04/2011,1700,676.75,679.00,665.25,665.50
03/04/2011,1800,665.75,670.00,663.00,665.00
03/04/2011,1900,664.75,667.50,662.25,666.00
03/04/2011,2000,665.75,668.00,660.25,666.75
03/04/2011,2020,666.75,667.00,663.25,664.75
03/07/2011,300,662.00,664.00,661.00,663.75
03/07/2011,400,663.25,665.00,663.25,664.00
03/07/2011,500,664.50,666.00,664.00,665.50
03/07/2011,600,665.25,665.50,664.75,665.00
03/07/2011,700,665.00,666.75,664.75,666.50
03/07/2011,800,666.50,667.00,666.00,666.75
03/07/2011,900,666.75,669.00,666.50,668.50
03/07/2011,1000,668.50,669.75,668.25,669.75
03/07/2011,1100,669.75,670.50,668.75,670.00
03/07/2011,1200,670.00,670.00,669.00,669.50
03/07/2011,1300,669.25,669.50,665.50,665.50
03/07/2011,1400,665.50,668.25,665.50,668.00
03/07/2011,1500,668.00,668.25,666.75,667.00
03/07/2011,1700,666.50,666.50,661.00,662.00
03/07/2011,1800,662.00,663.00,647.75,652.50
03/07/2011,1900,652.25,653.25,647.25,652.00
03/07/2011,2000,652.00,653.75,650.00,652.50
03/07/2011,2020,652.75,655.25,652.25,654.00
03/08/2011,300,653.75,656.50,651.25,653.50
03/08/2011,400,653.50,654.25,650.75,650.75
03/08/2011,500,650.75,651.00,648.00,649.75
03/08/2011,600,649.50,649.50,647.00,647.00
03/08/2011,700,647.50,648.75,647.00,648.00
03/08/2011,800,648.00,649.25,647.25,649.00
03/08/2011,900,649.00,650.50,648.25,650.25
03/08/2011,1000,650.25,653.25,650.00,652.50
03/08/2011,1100,653.00,653.25,648.75,649.25
03/08/2011,1200,649.50,650.00,648.00,648.50
03/08/2011,1300,648.50,649.50,648.00,649.00
03/08/2011,1400,648.75,650.25,648.00,648.25
03/08/2011,1500,648.50,649.25,647.50,649.00
03/08/2011,1700,649.00,650.50,644.25,649.75
03/08/2011,1800,649.50,651.50,640.00,642.00
03/08/2011,1900,641.75,646.25,640.50,641.00
03/08/2011,2000,641.00,643.00,637.25,641.50
03/08/2011,2020,641.50,645.00,641.00,641.50
03/09/2011,300,645.50,646.00,643.25,645.00
03/09/2011,400,644.50,646.00,644.25,645.25
03/09/2011,500,645.75,646.25,644.75,645.50
03/09/2011,600,645.50,645.75,644.25,645.25
03/09/2011,700,644.50,645.25,644.00,645.25
03/09/2011,800,645.25,645.75,645.00,645.00
03/09/2011,900,645.75,646.50,645.25,646.25
03/09/2011,1000,646.25,646.75,645.25,646.25
03/09/2011,1100,645.75,647.00,645.75,646.25
03/09/2011,1200,646.75,647.00,645.50,645.75
03/09/2011,1300,645.75,645.75,643.50,644.50
03/09/2011,1400,644.50,646.25,644.50,646.00
03/09/2011,1500,646.25,647.00,646.25,647.00
03/09/2011,1700,647.25,648.50,632.00,634.50
03/09/2011,1800,634.50,635.50,630.25,633.50
03/09/2011,1900,633.25,634.00,628.25,631.75
03/09/2011,2000,632.00,641.00,631.75,639.50
03/09/2011,2020,639.50,639.50,637.25,637.50
03/10/2011,300,639.50,639.50,636.00,637.50
03/10/2011,400,637.50,637.75,636.50,637.50
03/10/2011,500,637.50,638.00,636.00,636.75
03/10/2011,600,636.25,636.25,633.75,635.75
03/10/2011,700,635.50,635.50,633.50,634.50
03/10/2011,800,634.50,636.50,634.50,636.00
03/10/2011,900,636.25,636.50,634.50,635.25
03/10/2011,1000,635.50,637.00,634.75,636.50
03/10/2011,1100,636.00,640.00,635.00,637.25
03/10/2011,1200,637.00,637.50,633.00,634.25
03/10/2011,1300,634.25,634.75,629.00,629.00
03/10/2011,1400,629.00,629.50,627.50,627.75
03/10/2011,1500,628.25,630.50,627.75,629.25
03/10/2011,1700,622.00,628.75,618.00,628.00
03/10/2011,1800,627.75,635.00,627.75,632.50
03/10/2011,1900,632.50,634.50,629.50,630.25
03/10/2011,2000,630.00,630.00,627.00,629.25
03/10/2011,2020,629.00,630.25,619.00,619.25
03/11/2011,300,620.00,621.00,619.50,620.50
03/11/2011,400,620.50,620.50,618.25,618.75
03/11/2011,500,618.75,619.50,618.50,618.75
03/11/2011,600,618.75,619.25,618.25,619.25
03/11/2011,700,619.00,621.00,618.25,619.75
03/11/2011,800,619.50,619.75,617.25,618.00
03/11/2011,900,618.00,619.25,617.50,619.00
03/11/2011,1000,619.25,620.00,617.75,618.00
03/11/2011,1100,617.75,617.75,609.00,610.00
03/11/2011,1200,610.25,610.50,605.75,606.25
03/11/2011,1300,606.25,606.50,589.75,595.50
03/11/2011,1400,595.50,601.50,593.00,598.25
03/11/2011,1500,598.50,604.00,598.00,600.25
03/11/2011,1700,605.25,610.75,600.50,608.00
03/11/2011,1800,608.00,611.00,603.50,610.25
03/11/2011,1900,610.00,610.75,602.50,603.00
03/11/2011,2000,603.25,604.00,595.00,596.25
03/11/2011,2020,596.25,603.50,595.25,602.50
03/14/2011,300,597.00,599.75,596.75,598.50
03/14/2011,400,598.75,605.00,598.50,604.25
03/14/2011,500,604.50,605.00,599.75,601.00
03/14/2011,600,601.25,601.50,597.25,597.25
03/14/2011,700,597.50,598.25,596.75,597.00
03/14/2011,800,597.25,597.75,596.75,597.00
03/14/2011,900,597.00,598.75,596.00,598.00
03/14/2011,1000,598.50,604.00,597.50,603.50
03/14/2011,1100,603.00,604.00,596.00,596.00
03/14/2011,1200,596.25,598.25,593.50,594.00
03/14/2011,1300,594.00,594.75,593.00,593.25
03/14/2011,1400,593.25,600.75,593.00,597.50
03/14/2011,1500,597.50,598.00,594.50,596.50
03/14/2011,1700,593.00,607.00,592.00,604.75
03/14/2011,1800,604.50,611.25,601.00,609.75
03/14/2011,1900,609.75,609.75,602.50,604.75
03/14/2011,2000,604.75,605.25,598.50,600.25
03/14/2011,2020,600.25,604.75,600.00,604.50
03/15/2011,300,603.00,603.50,601.00,601.00
03/15/2011,400,601.00,602.25,600.00,600.75
03/15/2011,500,601.00,601.00,590.00,590.25
03/15/2011,600,590.50,597.50,590.25,591.00
03/15/2011,700,591.00,594.25,590.50,594.00
03/15/2011,800,594.00,598.00,593.25,595.00
03/15/2011,900,594.75,600.00,594.50,600.00
03/15/2011,1000,600.00,602.25,597.25,602.00
03/15/2011,1100,602.00,604.25,601.00,603.00
03/15/2011,1200,603.00,604.00,596.25,597.00
03/15/2011,1300,597.00,597.00,590.25,593.00
03/15/2011,1400,592.75,597.25,587.00,588.25
03/15/2011,1500,588.25,589.00,585.00,585.75
03/15/2011,1700,584.00,586.25,573.00,576.75
03/15/2011,1800,576.75,578.75,573.00,575.50
03/15/2011,1900,575.50,576.25,573.00,573.00
03/15/2011,2000,573.00,573.00,573.00,573.00
03/15/2011,2020,573.00,573.00,573.00,573.00
03/16/2011,300,569.50,570.75,565.75,570.25
03/16/2011,400,570.00,573.00,568.75,571.50
03/16/2011,500,571.25,574.00,569.25,569.25
03/16/2011,600,569.25,569.50,560.50,561.50
03/16/2011,700,561.75,565.75,561.75,565.75
03/16/2011,800,565.75,567.50,565.00,566.75
03/16/2011,900,566.75,573.00,566.50,570.25
03/16/2011,1000,570.25,573.00,570.25,572.25
03/16/2011,1100,572.00,579.75,572.00,579.50
03/16/2011,1200,579.50,583.75,576.25,581.25
03/16/2011,1300,581.25,583.00,576.25,578.25
03/16/2011,1400,578.00,580.75,577.50,579.00
03/16/2011,1500,579.00,580.50,578.50,580.00
03/16/2011,1700,581.75,584.75,576.25,581.25
03/16/2011,1800,581.25,581.25,572.50,572.50
03/16/2011,1900,572.75,573.00,561.00,568.00
03/16/2011,2000,567.75,569.25,545.00,550.00
03/16/2011,2020,550.00,556.50,549.00,554.75
03/17/2011,300,561.50,564.25,558.75,563.25
03/17/2011,400,563.25,564.00,559.50,559.75
03/17/2011,500,559.75,563.25,559.50,562.25
03/17/2011,600,562.25,564.00,561.75,563.00
03/17/2011,700,563.00,564.75,563.00,564.00
03/17/2011,800,564.00,565.75,562.50,565.50
03/17/2011,900,565.75,565.75,561.75,562.00
03/17/2011,1000,562.00,562.50,558.00,558.75
03/17/2011,1100,559.25,562.50,558.25,561.50
03/17/2011,1200,561.00,563.00,560.00,562.50
03/17/2011,1300,562.50,564.50,560.25,561.50
03/17/2011,1400,561.25,564.25,561.25,564.00
03/17/2011,1500,564.00,567.00,563.75,566.75
03/17/2011,1700,570.50,583.50,570.00,583.50
03/17/2011,1800,583.50,583.50,583.50,583.50
03/17/2011,1900,583.50,583.50,583.50,583.50
03/17/2011,2000,583.50,583.50,583.50,583.50
03/17/2011,2020,583.50,583.50,583.50,583.50
03/18/2011,300,598.00,598.00,596.25,596.75
03/18/2011,400,596.75,599.00,593.50,598.75
03/18/2011,500,598.75,604.00,598.50,603.25
03/18/2011,600,603.25,607.75,603.00,607.50
03/18/2011,700,607.25,615.25,607.00,612.25
03/18/2011,800,612.25,612.50,600.50,602.50
03/18/2011,900,602.75,603.00,599.25,603.00
03/18/2011,1000,603.00,605.75,600.50,604.25
03/18/2011,1100,604.25,612.75,604.00,612.00
03/18/2011,1200,612.00,616.00,609.50,616.00
03/18/2011,1300,616.00,616.75,607.50,608.00
03/18/2011,1400,607.75,616.50,607.75,615.75
03/18/2011,1500,616.00,617.00,615.00,616.25
03/18/2011,1700,612.00,620.25,606.00,614.25
03/18/2011,1800,614.50,628.50,610.00,628.50
03/18/2011,1900,628.50,628.50,621.50,627.00
03/18/2011,2000,627.25,627.75,616.00,616.50
03/18/2011,2020,616.50,622.00,615.75,621.75
03/21/2011,300,632.00,634.00,628.75,631.25
03/21/2011,400,630.50,631.25,623.00,629.00
03/21/2011,500,628.75,629.75,623.25,624.50
03/21/2011,600,624.25,629.00,623.00,628.50
03/21/2011,700,628.50,628.50,626.25,626.25
03/21/2011,800,626.25,627.75,626.25,626.75
03/21/2011,900,627.50,627.75,626.50,626.75
03/21/2011,1000,626.50,627.75,626.50,627.00
03/21/2011,1100,627.00,631.75,626.00,631.25
03/21/2011,1200,631.25,631.25,628.25,630.50
03/21/2011,1300,630.50,631.75,628.25,630.50
03/21/2011,1400,630.25,631.50,624.75,627.50
03/21/2011,1500,628.00,630.00,627.25,629.25
03/21/2011,1700,627.25,627.25,617.00,619.75
03/21/2011,1800,619.75,622.00,613.00,619.00
03/21/2011,1900,619.25,625.75,618.25,622.75
03/21/2011,2000,622.75,623.00,613.00,622.00
03/21/2011,2020,622.00,624.50,621.00,623.50
03/22/2011,300,619.25,619.75,615.50,616.00
03/22/2011,400,616.00,618.50,615.75,617.25
03/22/2011,500,617.00,620.75,617.00,619.50
03/22/2011,600,619.25,621.25,617.50,618.25
03/22/2011,700,618.25,619.25,617.25,618.25
03/22/2011,800,618.25,618.75,617.00,617.00
03/22/2011,900,617.00,620.00,617.00,619.50
03/22/2011,1000,619.75,621.75,618.50,619.25
03/22/2011,1100,619.25,620.50,618.50,619.25
03/22/2011,1200,619.50,620.75,618.50,619.50
03/22/2011,1300,619.25,619.25,614.25,615.75
03/22/2011,1400,615.75,615.75,613.50,614.25
03/22/2011,1500,614.25,614.25,613.50,613.50
03/22/2011,1700,611.75,617.25,610.00,615.50
03/22/2011,1800,615.75,620.00,614.00,615.75
03/22/2011,1900,616.00,618.00,614.50,615.75
03/22/2011,2000,615.75,621.50,615.50,621.00
03/22/2011,2020,621.25,623.75,620.00,621.50
03/23/2011,300,624.75,625.00,621.25,622.50
03/23/2011,400,622.75,623.50,621.75,622.50
03/23/2011,500,622.50,623.50,622.00,623.25
03/23/2011,600,623.50,624.00,623.25,623.50
03/23/2011,700,623.75,624.50,623.50,623.50
03/23/2011,800,623.50,625.25,623.25,625.00
03/23/2011,900,625.00,626.00,624.50,625.75
03/23/2011,1000,626.00,627.00,625.50,627.00
03/23/2011,1100,626.75,628.25,626.00,627.75
03/23/2011,1200,627.75,628.25,626.25,627.75
03/23/2011,1300,627.50,627.50,624.50,625.00
03/23/2011,1400,624.75,625.50,623.00,624.50
03/23/2011,1500,624.50,624.75,623.75,624.25
03/23/2011,1700,622.00,625.25,617.25,620.25
03/23/2011,1800,620.25,620.75,615.25,616.25
03/23/2011,1900,616.50,622.25,616.50,622.00
03/23/2011,2000,622.25,623.50,619.75,621.50
03/23/2011,2020,621.50,622.50,617.00,617.25
03/24/2011,300,616.75,620.00,616.25,619.25
03/24/2011,400,619.50,620.00,618.25,618.50
03/24/2011,500,618.50,618.75,616.25,617.50
03/24/2011,600,617.00,617.00,614.25,615.25
03/24/2011,700,614.75,615.25,614.50,615.00
03/24/2011,800,614.75,615.75,614.50,615.00
03/24/2011,900,614.50,615.75,614.50,615.50
03/24/2011,1000,615.50,616.00,614.75,615.25
03/24/2011,1100,615.25,618.50,615.25,618.25
03/24/2011,1200,618.00,618.50,617.50,618.50
03/24/2011,1300,618.50,618.75,617.50,617.50
03/24/2011,1400,617.50,618.25,617.00,618.25
03/24/2011,1500,618.25,619.00,617.75,618.75
03/24/2011,1700,619.50,620.00,613.25,615.75
03/24/2011,1800,615.75,622.00,615.00,621.75
03/24/2011,1900,621.75,635.50,621.75,631.75
03/24/2011,2000,632.00,639.00,630.00,636.50
03/24/2011,2020,636.75,640.50,635.25,640.00
03/25/2011,300,641.75,642.50,641.25,642.25
03/25/2011,400,642.50,643.50,641.25,643.00
03/25/2011,500,643.00,643.75,641.75,641.75
03/25/2011,600,641.50,643.75,641.50,642.00
03/25/2011,700,642.25,642.75,642.00,642.50
03/25/2011,800,642.50,644.00,642.50,642.75
03/25/2011,900,642.75,643.25,642.50,643.00
03/25/2011,1000,642.75,644.00,642.75,643.25
03/25/2011,1100,643.25,644.50,642.75,644.00
03/25/2011,1200,644.25,645.00,643.00,644.25
03/25/2011,1300,644.50,647.00,644.25,647.00
03/25/2011,1400,647.00,650.00,645.75,649.75
03/25/2011,1500,649.50,650.00,647.50,649.75
03/25/2011,1700,653.00,654.25,639.75,643.00
03/25/2011,1800,642.75,645.00,634.00,635.50
03/25/2011,1900,635.75,637.00,630.00,630.75
03/25/2011,2000,630.75,634.75,627.25,633.25
03/25/2011,2020,633.25,633.75,625.25,627.50
03/28/2011,300,630.50,630.50,626.50,627.25
03/28/2011,400,627.25,630.75,627.25,630.00
03/28/2011,500,630.25,630.75,629.00,629.25
03/28/2011,600,629.25,630.25,627.00,627.00
03/28/2011,700,627.00,627.75,626.50,626.50
03/28/2011,800,626.75,628.50,626.25,628.50
03/28/2011,900,628.25,631.00,627.50,630.75
03/28/2011,1000,630.75,631.00,628.00,628.75
03/28/2011,1100,629.00,630.50,628.50,629.75
03/28/2011,1200,630.00,631.00,629.25,630.25
03/28/2011,1300,630.75,631.00,629.00,629.00
03/28/2011,1400,629.25,631.75,629.00,630.50
03/28/2011,1500,631.00,631.00,626.75,627.25
03/28/2011,1700,629.00,629.25,617.50,621.50
03/28/2011,1800,621.75,622.50,614.25,615.50
03/28/2011,1900,615.75,618.25,613.50,617.25
03/28/2011,2000,617.00,618.00,605.50,608.25
03/28/2011,2020,608.25,609.75,605.25,607.25
03/29/2011,300,607.00,609.00,607.00,608.75
03/29/2011,400,608.75,612.00,607.50,607.75
03/29/2011,500,607.50,607.75,606.50,607.50
03/29/2011,600,607.25,608.00,606.50,606.75
03/29/2011,700,606.75,607.50,606.50,607.00
03/29/2011,800,607.50,610.00,607.50,609.50
03/29/2011,900,609.75,612.00,609.75,610.25
03/29/2011,1000,610.50,612.75,610.50,612.50
03/29/2011,1100,612.75,614.00,612.00,613.50
03/29/2011,1200,613.50,613.50,611.75,612.50
03/29/2011,1300,612.00,612.25,610.50,611.00
03/29/2011,1400,611.00,611.00,609.00,609.25
03/29/2011,1500,609.50,609.75,607.50,607.50
03/29/2011,1700,606.25,612.00,605.00,611.50
03/29/2011,1800,611.75,613.00,609.25,611.25
03/29/2011,1900,611.50,611.50,598.25,601.75
03/29/2011,2000,601.75,607.75,601.25,607.25
03/29/2011,2020,607.25,610.50,607.25,608.75
03/30/2011,300,610.75,611.75,610.00,611.00
03/30/2011,400,611.00,612.00,609.75,610.25
03/30/2011,500,610.00,610.00,608.50,609.75
03/30/2011,600,609.75,610.50,608.75,610.50
03/30/2011,700,610.25,611.00,609.75,610.75
03/30/2011,800,611.00,611.00,610.00,610.00
03/30/2011,900,610.00,611.00,609.25,610.50
03/30/2011,1000,610.25,611.50,610.00,611.00
03/30/2011,1100,611.00,612.00,609.75,611.25
03/30/2011,1200,611.25,612.00,610.50,611.00
03/30/2011,1300,611.00,611.00,609.50,610.00
03/30/2011,1400,610.00,611.00,609.50,609.75
03/30/2011,1500,610.25,610.50,609.50,610.00
03/30/2011,1700,608.00,610.50,600.50,609.00
03/30/2011,1800,608.50,609.50,604.75,606.00
03/30/2011,1900,606.25,606.50,603.00,604.25
03/30/2011,2000,604.00,605.50,599.25,599.75
03/30/2011,2020,599.75,602.00,598.50,598.75
03/31/2011,300,601.25,601.50,600.25,601.25
03/31/2011,400,601.50,601.75,600.25,601.00
03/31/2011,500,601.00,601.50,600.00,600.25
03/31/2011,600,600.25,600.50,599.50,600.50
03/31/2011,700,600.00,600.50,599.50,600.00
03/31/2011,800,599.50,600.00,599.25,599.25
03/31/2011,900,599.50,601.75,599.25,601.50
03/31/2011,1000,601.75,602.00,600.00,600.50
03/31/2011,1100,600.50,602.00,600.50,602.00
03/31/2011,1200,602.00,602.25,599.25,599.75
03/31/2011,1300,600.00,600.50,598.25,598.50
03/31/2011,1400,598.50,599.25,597.25,598.50
03/31/2011,1500,598.50,599.00,596.25,596.50
03/31/2011,1700,630.25,630.25,630.25,630.25
03/31/2011,1800,630.25,630.25,630.25,630.25
03/31/2011,1900,630.25,630.25,630.25,630.25
03/31/2011,2000,630.25,630.25,630.25,630.25
03/31/2011,2020,630.25,630.25,630.25,630.25
04/01/2011,300,668.75,669.00,662.75,663.25
04/01/2011,400,663.25,666.00,662.00,665.25
04/01/2011,500,665.25,668.25,664.25,668.00
04/01/2011,600,668.00,670.25,667.25,669.75
04/01/2011,700,669.75,671.00,669.00,669.00
04/01/2011,800,669.25,671.00,669.00,670.25
04/01/2011,900,670.25,670.75,667.50,669.00
04/01/2011,1000,669.00,670.25,666.00,668.00
04/01/2011,1100,668.00,669.50,667.25,668.50
04/01/2011,1200,668.50,669.00,665.00,666.00
04/01/2011,1300,666.25,668.75,665.00,667.75
04/01/2011,1400,667.75,669.00,666.25,668.50
04/01/2011,1500,668.75,672.00,668.00,671.75
04/01/2011,1700,671.50,675.25,670.00,675.25
04/01/2011,1800,675.25,675.25,667.50,669.25
04/01/2011,1900,669.00,675.25,666.00,671.75
04/01/2011,2000,671.75,675.25,670.25,675.00
04/01/2011,2020,675.00,675.25,669.25,669.50
04/04/2011,300,675.25,676.25,674.00,675.25
04/04/2011,400,675.50,677.50,675.25,677.00
04/04/2011,500,676.75,678.75,676.75,678.75
04/04/2011,600,678.75,682.00,678.75,680.75
04/04/2011,700,681.00,681.50,679.75,680.50
04/04/2011,800,681.00,681.75,680.25,681.25
04/04/2011,900,680.50,681.75,680.00,681.00
04/04/2011,1000,681.25,685.50,681.25,685.25
04/04/2011,1100,685.25,686.00,683.75,684.75
04/04/2011,1200,684.50,685.50,683.75,684.25
04/04/2011,1300,684.25,684.75,683.25,684.50
04/04/2011,1400,684.50,685.50,683.00,684.75
04/04/2011,1500,684.75,687.00,684.50,685.50
04/04/2011,1700,685.25,693.75,682.25,687.50
04/04/2011,1800,687.50,694.50,687.50,692.50
04/04/2011,1900,692.50,702.00,692.00,697.50
04/04/2011,2000,697.50,701.50,695.25,695.50
04/04/2011,2020,695.50,698.50,694.00,696.50
04/05/2011,300,694.75,696.75,694.25,696.00
04/05/2011,400,696.25,697.00,696.00,696.50
04/05/2011,500,696.75,699.50,696.25,697.75
04/05/2011,600,697.75,699.50,697.50,699.00
04/05/2011,700,698.75,698.75,696.75,696.75
04/05/2011,800,697.00,698.00,696.25,697.50
04/05/2011,900,697.50,698.75,697.50,698.50
04/05/2011,1000,698.25,699.25,697.75,698.25
04/05/2011,1100,698.50,699.50,698.00,699.50
04/05/2011,1200,699.25,699.75,697.75,697.75
04/05/2011,1300,698.00,698.25,692.50,695.25
04/05/2011,1400,695.25,695.25,692.25,693.00
04/05/2011,1500,693.00,695.00,692.25,692.75
04/05/2011,1700,693.50,702.25,691.50,702.00
04/05/2011,1800,702.00,703.25,693.75,698.50
04/05/2011,1900,698.25,706.00,697.75,705.00
04/05/2011,2000,705.00,707.75,703.25,704.50
04/05/2011,2020,704.75,705.50,702.00,702.25
04/06/2011,300,702.75,703.00,701.50,702.25
04/06/2011,400,702.50,702.75,701.25,701.75
04/06/2011,500,702.00,703.25,702.00,703.25
04/06/2011,600,703.25,703.50,701.75,702.50
04/06/2011,700,702.25,703.00,702.00,702.00
04/06/2011,800,702.75,703.75,702.00,703.75
04/06/2011,900,703.25,704.00,700.50,700.75
04/06/2011,1000,700.75,700.75,696.00,699.50
04/06/2011,1100,699.50,700.00,697.50,699.75
04/06/2011,1200,699.50,700.75,698.50,698.50
04/06/2011,1300,698.50,698.50,696.75,697.50
04/06/2011,1400,697.75,703.50,697.50,702.25
04/06/2011,1500,702.50,703.50,702.00,703.25
04/06/2011,1700,702.00,702.50,697.25,697.75
04/06/2011,1800,697.50,699.25,695.00,697.00
04/06/2011,1900,697.25,698.25,694.50,696.25
04/06/2011,2000,696.50,697.75,694.50,697.00
04/06/2011,2020,697.00,699.75,696.25,699.50
04/07/2011,300,699.50,700.75,699.00,699.75
04/07/2011,400,700.00,701.00,699.50,700.25
04/07/2011,500,700.50,700.50,699.00,700.50
04/07/2011,600,700.50,702.75,700.00,702.00
04/07/2011,700,702.00,702.50,701.50,702.25
04/07/2011,800,702.00,703.00,702.00,702.75
04/07/2011,900,703.00,704.00,703.00,703.25
04/07/2011,1000,703.25,705.00,703.00,704.75
04/07/2011,1100,704.75,708.00,704.75,707.50
04/07/2011,1200,707.75,710.25,706.00,710.00
04/07/2011,1300,710.00,710.00,706.25,708.00
04/07/2011,1400,708.00,708.50,704.25,705.00
04/07/2011,1500,705.00,708.00,705.00,707.50
04/07/2011,1700,709.00,709.00,689.75,701.00
04/07/2011,1800,701.00,703.00,695.50,699.00
04/07/2011,1900,699.00,705.00,698.25,704.50
04/07/2011,2000,704.50,705.00,701.75,702.50
04/07/2011,2020,702.50,703.00,695.75,697.25
04/08/2011,300,698.25,699.25,698.00,698.75
04/08/2011,400,698.75,700.00,698.75,700.00
04/08/2011,500,699.75,701.75,699.00,700.75
04/08/2011,600,701.25,702.00,700.75,701.25
04/08/2011,700,701.00,702.00,701.00,701.25
04/08/2011,800,701.75,702.00,701.00,701.25
04/08/2011,900,701.75,703.75,701.50,703.75
04/08/2011,1000,703.75,704.75,703.00,704.50
04/08/2011,1100,704.50,705.00,703.00,703.00
04/08/2011,1200,703.00,705.00,703.00,704.50
04/08/2011,1300,704.50,704.50,702.50,703.75
04/08/2011,1400,703.25,703.75,701.75,703.50
04/08/2011,1500,703.25,704.00,702.75,704.00
04/08/2011,1700,690.50,700.25,688.25,700.00
04/08/2011,1800,700.00,703.25,695.00,702.25
04/08/2011,1900,702.50,706.00,701.25,702.25
04/08/2011,2000,702.25,704.25,700.50,703.00
04/08/2011,2020,703.00,706.25,702.00,705.00
04/11/2011,300,719.00,719.00,715.50,716.50
04/11/2011,400,716.50,716.50,714.25,715.25
04/11/2011,500,715.00,716.75,714.75,716.00
04/11/2011,600,715.75,716.25,715.00,716.00
04/11/2011,700,716.00,716.00,714.75,715.75
04/11/2011,800,715.25,716.75,714.75,716.75
04/11/2011,900,716.50,716.50,711.50,712.25
04/11/2011,1000,711.75,712.75,706.75,708.50
04/11/2011,1100,708.25,709.00,703.25,706.50
04/11/2011,1200,706.00,706.25,703.50,704.50
04/11/2011,1300,704.50,706.50,697.00,706.25
04/11/2011,1400,706.50,708.50,705.00,705.00
04/11/2011,1500,705.25,706.75,704.50,706.75
04/11/2011,1700,706.50,712.00,702.75,710.75
04/11/2011,1800,710.75,715.75,709.00,713.00
04/11/2011,1900,713.00,714.50,711.00,713.25
04/11/2011,2000,713.25,713.25,708.75,710.75
04/11/2011,2020,710.50,715.00,709.25,714.25
04/12/2011,300,710.50,710.75,703.75,707.25
04/12/2011,400,707.25,707.50,705.50,707.00
04/12/2011,500,707.00,707.25,703.00,704.00
04/12/2011,600,704.00,704.25,701.50,702.75
04/12/2011,700,703.25,703.50,701.75,702.75
04/12/2011,800,702.75,704.00,702.50,704.00
04/12/2011,900,704.00,704.25,703.00,704.00
04/12/2011,1000,703.75,704.75,703.00,703.75
04/12/2011,1100,703.50,704.75,703.50,704.00
04/12/2011,1200,704.00,705.00,703.50,704.50
04/12/2011,1300,704.50,706.00,704.25,704.75
04/12/2011,1400,704.50,705.50,704.50,705.50
04/12/2011,1500,705.50,706.75,705.25,706.50
04/12/2011,1700,700.50,701.75,695.50,697.75
04/12/2011,1800,697.75,699.50,683.75,695.75
04/12/2011,1900,695.75,697.00,692.00,696.00
04/12/2011,2000,696.25,696.75,684.00,685.00
04/12/2011,2020,685.00,691.25,684.00,690.50
04/13/2011,300,689.00,692.00,688.50,691.75
04/13/2011,400,691.75,692.00,690.00,690.25
04/13/2011,500,690.00,691.00,688.75,690.00
04/13/2011,600,690.00,692.00,689.50,690.75
04/13/2011,700,691.25,694.00,690.75,693.25
04/13/2011,800,693.50,695.50,693.50,695.25
04/13/2011,900,695.25,695.50,693.50,694.00
04/13/2011,1000,694.00,697.00,693.75,695.00
04/13/2011,1100,695.00,696.25,693.50,694.00
04/13/2011,1200,693.75,694.75,692.75,694.00
04/13/2011,1300,694.25,695.25,690.50,691.75
04/13/2011,1400,691.75,695.25,691.25,693.50
04/13/2011,1500,693.50,695.00,693.50,694.75
04/13/2011,1700,695.75,705.50,695.25,702.25
04/13/2011,1800,702.50,703.25,698.00,699.50
04/13/2011,1900,699.25,700.25,683.50,690.75
04/13/2011,2000,690.50,692.75,685.25,686.75
04/13/2011,2020,687.00,693.50,687.00,692.25
04/14/2011,300,696.25,696.50,693.00,695.00
04/14/2011,400,695.00,695.25,691.75,692.25
04/14/2011,500,692.50,692.50,690.25,691.50
04/14/2011,600,691.50,691.50,690.50,691.25
04/14/2011,700,691.25,691.50,690.00,690.50
04/14/2011,800,690.75,691.50,690.00,690.50
04/14/2011,900,690.50,691.25,688.75,688.75
04/14/2011,1000,688.75,690.50,688.75,690.50
04/14/2011,1100,690.50,690.50,688.75,689.25
04/14/2011,1200,689.00,689.25,684.50,685.00
04/14/2011,1300,684.75,685.50,682.50,682.50
04/14/2011,1400,682.75,685.75,682.00,683.75
04/14/2011,1500,683.75,684.50,682.00,683.75
04/14/2011,1700,685.25,691.25,682.75,683.25
04/14/2011,1800,683.25,684.25,678.25,684.25
04/14/2011,1900,684.25,689.75,683.75,686.75
04/14/2011,2000,686.75,691.25,685.00,691.00
04/14/2011,2020,691.00,692.00,689.50,691.75
04/15/2011,300,694.75,695.25,694.25,694.50
04/15/2011,400,694.25,694.75,693.25,694.50
04/15/2011,500,694.75,695.00,692.50,693.00
04/15/2011,600,693.25,693.25,689.00,690.25
04/15/2011,700,690.00,690.75,688.25,689.00
04/15/2011,800,689.50,691.25,689.25,690.75
04/15/2011,900,690.50,690.75,687.00,689.25
04/15/2011,1000,689.25,689.75,686.75,687.25
04/15/2011,1100,686.75,686.75,681.00,682.00
04/15/2011,1200,682.00,683.50,681.50,682.75
04/15/2011,1300,682.75,683.75,681.50,683.75
04/15/2011,1400,683.50,686.25,683.25,685.00
04/15/2011,1500,684.75,684.75,683.25,683.50
04/15/2011,1700,683.50,686.50,677.25,683.25
04/15/2011,1800,683.25,685.00,676.50,683.50
04/15/2011,1900,683.75,684.75,682.00,684.00
04/15/2011,2000,684.00,684.75,679.50,682.25
04/15/2011,2020,682.25,683.00,676.50,678.25
04/18/2011,300,676.75,677.75,673.50,673.50
04/18/2011,400,673.75,674.50,672.00,673.25
04/18/2011,500,673.25,676.75,673.25,676.00
04/18/2011,600,676.00,679.50,675.75,678.25
04/18/2011,700,678.00,679.50,677.50,679.25
04/18/2011,800,679.00,680.00,677.00,677.00
04/18/2011,900,677.25,679.00,677.25,678.25
04/18/2011,1000,678.25,678.75,675.00,676.25
04/18/2011,1100,676.00,678.75,675.00,675.00
04/18/2011,1200,674.75,677.75,674.75,676.75
04/18/2011,1300,676.75,679.25,676.25,678.50
04/18/2011,1400,678.75,678.75,676.50,677.25
04/18/2011,1500,677.25,677.25,674.75,676.00
04/18/2011,1700,673.25,687.25,670.75,680.75
04/18/2011,1800,681.00,685.50,679.00,683.25
04/18/2011,1900,683.25,689.00,683.25,689.00
04/18/2011,2000,688.75,690.25,687.50,689.00
04/18/2011,2020,688.75,690.00,687.75,689.00
04/19/2011,300,693.50,693.75,692.25,693.50
04/19/2011,400,693.25,693.75,692.00,692.25
04/19/2011,500,692.25,693.25,691.00,692.75
04/19/2011,600,693.00,693.00,690.25,690.50
04/19/2011,700,690.25,690.75,689.25,689.25
04/19/2011,800,689.50,689.75,688.75,689.00
04/19/2011,900,689.00,690.50,689.00,690.00
04/19/2011,1000,690.00,691.25,690.00,690.50
04/19/2011,1100,690.50,690.75,687.50,689.75
04/19/2011,1200,689.75,691.25,689.25,691.25
04/19/2011,1300,691.25,691.75,690.50,691.00
04/19/2011,1400,691.00,694.00,690.75,694.00
04/19/2011,1500,693.50,693.75,691.00,691.50
04/19/2011,1700,691.50,694.25,688.00,688.00
04/19/2011,1800,688.25,690.00,685.50,689.50
04/19/2011,1900,689.75,692.75,687.50,690.00
04/19/2011,2000,690.25,691.00,686.00,688.25
04/19/2011,2020,688.25,688.50,684.50,687.50
04/20/2011,300,689.75,693.75,689.75,693.25
04/20/2011,400,693.50,693.75,691.25,692.25
04/20/2011,500,692.50,694.75,692.50,694.25
04/20/2011,600,694.00,694.50,692.75,694.25
04/20/2011,700,694.00,694.25,693.50,693.75
04/20/2011,800,693.50,695.00,693.25,694.50
04/20/2011,900,694.50,695.75,692.50,694.25
04/20/2011,1000,694.50,695.00,694.00,695.00
04/20/2011,1100,695.00,698.00,694.25,697.75
04/20/2011,1200,697.75,698.50,696.75,698.50
04/20/2011,1300,698.50,700.25,697.75,700.00
04/20/2011,1400,700.00,703.75,700.00,701.75
04/20/2011,1500,701.75,702.00,700.00,700.00
04/20/2011,1700,699.75,705.00,698.25,701.75
04/20/2011,1800,701.75,702.00,695.00,697.00
04/20/2011,1900,697.00,697.75,682.75,684.50
04/20/2011,2000,684.25,687.50,671.00,674.50
04/20/2011,2020,674.75,675.50,665.75,668.25
04/21/2011,300,674.50,675.50,673.00,673.25
04/21/2011,400,673.25,673.75,672.25,673.50
04/21/2011,500,673.00,673.25,668.25,671.50
04/21/2011,600,671.75,674.50,670.50,674.25
04/21/2011,700,674.00,675.25,673.00,674.50
04/21/2011,800,674.00,674.75,672.75,673.75
04/21/2011,900,674.25,674.75,670.75,670.75
04/21/2011,1000,670.75,676.50,670.75,676.50
04/21/2011,1100,676.25,676.25,673.75,674.00
04/21/2011,1200,673.50,675.50,672.50,675.25
04/21/2011,1300,675.75,676.50,675.00,675.00
04/21/2011,1400,675.50,677.75,675.50,676.00
04/21/2011,1500,676.00,677.00,676.00,676.50
04/21/2011,1700,675.25,677.50,667.00,676.50
04/21/2011,1800,676.75,678.50,673.75,677.00
04/21/2011,1900,676.75,677.50,666.75,672.00
04/21/2011,2000,672.25,674.25,665.50,673.75
04/21/2011,2020,674.00,675.25,672.25,675.00
04/25/2011,300,690.50,693.25,689.25,691.00
04/25/2011,400,691.00,692.75,689.50,690.50
04/25/2011,500,690.75,692.75,690.25,692.25
04/25/2011,600,692.75,693.00,691.50,691.50
04/25/2011,700,691.25,691.50,690.75,691.00
04/25/2011,800,691.00,691.00,689.75,689.75
04/25/2011,900,690.25,690.25,689.25,689.75
04/25/2011,1000,689.75,689.75,689.25,689.25
04/25/2011,1100,689.00,689.75,688.75,689.00
04/25/2011,1200,689.00,689.25,689.00,689.25
04/25/2011,1300,689.50,689.50,688.50,689.25
04/25/2011,1400,689.25,690.75,688.75,689.50
04/25/2011,1500,689.00,691.00,689.00,689.50
04/25/2011,1700,686.25,692.00,683.00,691.25
04/25/2011,1800,691.75,692.25,687.75,689.25
04/25/2011,1900,689.25,694.50,688.00,692.25
04/25/2011,2000,692.50,701.50,692.25,699.25
04/25/2011,2020,698.75,702.25,697.00,697.75
04/26/2011,300,704.50,704.75,693.50,694.75
04/26/2011,400,695.00,696.50,691.00,693.00
04/26/2011,500,693.75,694.50,693.50,694.00
04/26/2011,600,694.00,694.50,688.25,691.00
04/26/2011,700,690.00,692.50,689.75,691.50
04/26/2011,800,691.75,692.00,691.50,692.00
04/26/2011,900,692.50,693.75,691.75,693.00
04/26/2011,1000,693.00,694.25,692.00,694.25
04/26/2011,1100,694.25,694.25,692.00,692.75
04/26/2011,1200,692.75,694.00,692.50,693.50
04/26/2011,1300,693.75,696.75,692.00,696.00
04/26/2011,1400,696.50,696.50,691.25,694.75
04/26/2011,1500,695.00,696.00,694.25,694.50
04/26/2011,1700,695.25,703.50,692.25,702.50
04/26/2011,1800,702.50,707.75,697.25,706.50
04/26/2011,1900,706.75,708.00,701.75,702.50
04/26/2011,2000,702.75,705.00,699.50,701.75
04/26/2011,2020,701.50,705.75,701.00,702.50
04/27/2011,300,702.75,704.75,702.75,703.25
04/27/2011,400,703.50,704.00,700.50,701.50
04/27/2011,500,701.75,702.00,699.00,699.00
04/27/2011,600,699.25,700.75,699.00,700.50
04/27/2011,700,699.50,701.25,698.50,700.50
04/27/2011,800,700.00,700.00,698.25,699.50
04/27/2011,900,699.75,700.00,699.25,699.75
04/27/2011,1000,699.75,700.50,698.50,698.50
04/27/2011,1100,698.25,699.00,697.75,697.75
04/27/2011,1200,698.00,698.50,697.50,698.00
04/27/2011,1300,698.00,698.75,698.00,698.00
04/27/2011,1400,698.00,698.00,693.00,694.25
04/27/2011,1500,694.50,694.75,691.25,694.25
04/27/2011,1700,692.00,701.00,689.25,700.00
04/27/2011,1800,700.25,702.50,694.50,695.75
04/27/2011,1900,695.75,700.25,689.75,697.25
04/27/2011,2000,697.50,699.25,694.00,696.50
04/27/2011,2020,696.25,697.50,687.00,689.75
04/28/2011,300,696.75,698.25,696.00,696.00
04/28/2011,400,696.50,698.25,694.75,694.75
04/28/2011,500,695.00,695.75,694.75,695.00
04/28/2011,600,695.00,696.00,694.75,696.00
04/28/2011,700,695.75,697.25,695.50,697.25
04/28/2011,800,697.00,698.00,696.00,696.00
04/28/2011,900,696.00,697.50,695.50,696.50
04/28/2011,1000,697.00,697.50,695.75,696.75
04/28/2011,1100,696.75,698.00,696.75,697.50
04/28/2011,1200,697.50,697.50,695.75,695.75
04/28/2011,1300,696.50,696.50,694.00,694.00
04/28/2011,1400,693.75,694.00,692.50,692.50
04/28/2011,1500,692.75,693.75,692.00,692.25
04/28/2011,1700,690.50,691.25,680.25,681.25
04/28/2011,1800,681.00,683.00,660.75,666.00
04/28/2011,1900,665.50,670.25,658.25,660.25
04/28/2011,2000,660.00,660.25,652.50,660.00
04/28/2011,2020,659.75,661.25,657.25,659.75
04/29/2011,300,660.00,660.75,657.25,660.75
04/29/2011,400,660.75,661.75,660.50,661.25
04/29/2011,500,661.50,663.25,661.00,662.25
04/29/2011,600,662.25,664.25,661.75,664.25
04/29/2011,700,664.25,664.75,662.00,664.50
04/29/2011,800,664.00,664.00,661.75,661.75
04/29/2011,900,661.75,663.00,661.25,661.75
04/29/2011,1000,661.75,662.50,658.50,659.50
04/29/2011,1100,659.75,662.75,659.75,662.75
04/29/2011,1200,662.50,666.25,662.50,665.75
04/29/2011,1300,666.00,667.75,661.50,661.75
04/29/2011,1400,661.50,663.50,660.50,663.50
04/29/2011,1500,663.50,664.75,662.00,663.75
04/29/2011,1700,665.75,672.00,661.25,670.75
04/29/2011,1800,670.75,677.25,670.75,675.00
04/29/2011,1900,674.75,690.75,673.75,689.00
04/29/2011,2000,689.25,692.25,683.50,686.25
04/29/2011,2020,686.25,689.25,681.25,688.75
05/02/2011,300,684.75,684.75,680.25,680.75
05/02/2011,400,681.25,683.75,680.50,683.25
05/02/2011,500,683.50,683.75,677.00,678.25
05/02/2011,600,678.25,681.25,674.75,680.75
05/02/2011,700,680.50,682.25,678.50,679.25
05/02/2011,800,679.25,679.75,677.75,678.50
05/02/2011,900,678.50,684.75,678.50,684.50
05/02/2011,1000,684.50,684.75,681.25,682.75
05/02/2011,1100,683.00,685.50,682.50,685.00
05/02/2011,1200,684.25,684.75,682.25,682.25
05/02/2011,1300,682.50,684.50,681.75,682.00
05/02/2011,1400,682.50,683.00,680.25,683.00
05/02/2011,1500,683.00,683.00,680.50,682.00
05/02/2011,1700,684.25,692.25,677.00,680.00
05/02/2011,1800,679.50,682.75,673.00,675.00
05/02/2011,1900,674.75,674.75,668.00,671.00
05/02/2011,2000,670.75,672.25,662.50,666.75
05/02/2011,2020,666.75,669.00,663.50,663.50
05/03/2011,300,670.50,671.50,668.25,668.50
05/03/2011,400,668.50,669.25,666.75,668.00
05/03/2011,500,667.75,667.75,665.00,665.50
05/03/2011,600,665.75,666.25,664.25,665.50
05/03/2011,700,665.50,665.75,664.75,665.50
05/03/2011,800,665.50,665.50,661.00,661.25
05/03/2011,900,661.25,664.75,660.75,663.25
05/03/2011,1000,663.25,665.75,661.75,664.50
05/03/2011,1100,664.50,665.00,662.00,665.00
05/03/2011,1200,665.00,669.75,665.00,667.00
05/03/2011,1300,666.75,668.00,665.25,668.00
05/03/2011,1400,667.75,668.00,661.00,661.75
05/03/2011,1500,661.75,663.00,661.75,662.75
05/03/2011,1700,661.75,661.75,652.00,659.75
05/03/2011,1800,659.75,668.50,656.50,658.25
05/03/2011,1900,658.50,663.50,658.25,661.50
05/03/2011,2000,661.50,663.00,653.00,653.75
05/03/2011,2020,653.75,656.25,653.00,654.25
05/04/2011,300,656.50,656.75,654.75,656.00
05/04/2011,400,656.00,656.75,654.00,654.25
05/04/2011,500,654.25,654.25,651.75,653.50
05/04/2011,600,653.25,654.00,651.75,651.75
05/04/2011,700,651.75,653.25,651.00,653.00
05/04/2011,800,653.00,653.00,651.25,652.50
05/04/2011,900,652.25,653.75,651.00,652.25
05/04/2011,1000,652.75,654.25,652.75,653.75
05/04/2011,1100,653.25,653.25,651.75,652.25
05/04/2011,1200,652.25,653.75,651.25,653.25
05/04/2011,1300,653.25,654.25,652.25,654.25
05/04/2011,1400,654.25,656.25,654.00,655.75
05/04/2011,1500,655.50,656.00,655.00,655.50
05/04/2011,1700,654.25,657.75,647.00,652.25
05/04/2011,1800,652.00,661.50,651.25,657.75
05/04/2011,1900,657.75,665.50,657.00,664.00
05/04/2011,2000,664.00,664.50,657.75,660.25
05/04/2011,2020,660.00,663.50,658.50,659.25
05/05/2011,300,664.00,665.75,664.00,665.50
05/05/2011,400,665.25,665.75,664.75,665.75
05/05/2011,500,665.75,666.50,665.25,666.25
05/05/2011,600,666.25,666.75,666.00,666.00
05/05/2011,700,666.25,668.25,665.50,665.75
05/05/2011,800,665.50,668.00,665.50,667.25
05/05/2011,900,667.25,668.25,666.50,667.50
05/05/2011,1000,667.25,667.75,665.25,665.25
05/05/2011,1100,665.75,666.00,664.50,665.25
05/05/2011,1200,665.25,665.25,662.75,663.25
05/05/2011,1300,663.25,664.00,651.25,651.50
05/05/2011,1400,651.75,654.50,649.50,654.25
05/05/2011,1500,654.25,654.25,652.50,653.25
05/05/2011,1700,644.75,645.75,633.75,637.25
05/05/2011,1800,637.50,645.75,631.75,641.50
05/05/2011,1900,641.25,648.75,639.00,643.50
05/05/2011,2000,643.75,645.25,638.25,640.25
05/05/2011,2020,640.50,642.25,637.25,640.00
05/06/2011,300,634.75,637.25,633.75,633.75
05/06/2011,400,634.00,639.25,634.00,638.25
05/06/2011,500,638.50,641.00,638.00,639.75
05/06/2011,600,639.75,639.75,636.75,637.00
05/06/2011,700,637.00,637.00,633.75,633.75
05/06/2011,800,633.50,634.75,633.25,634.00
05/06/2011,900,634.00,634.75,632.25,632.25
05/06/2011,1000,632.50,632.50,621.75,622.25
05/06/2011,1100,622.50,627.75,622.50,626.75
05/06/2011,1200,627.00,633.75,627.00,630.75
05/06/2011,1300,630.50,630.75,622.75,623.75
05/06/2011,1400,624.00,630.75,623.25,629.50
05/06/2011,1500,629.50,630.50,627.50,629.25
05/06/2011,1700,637.00,650.50,637.00,641.25
05/06/2011,1800,641.25,643.00,626.75,630.25
05/06/2011,1900,630.25,631.25,611.25,617.25
05/06/2011,2000,617.25,621.50,613.75,616.25
05/06/2011,2020,616.25,621.75,614.75,618.00
05/09/2011,300,620.50,625.00,620.00,624.25
05/09/2011,400,624.25,625.50,622.75,625.25
05/09/2011,500,625.25,625.75,623.75,625.50
05/09/2011,600,625.50,627.75,625.00,626.75
05/09/2011,700,626.75,627.50,625.75,627.00
05/09/2011,800,627.00,627.75,623.75,624.00
05/09/2011,900,624.00,624.50,621.50,621.50
05/09/2011,1000,621.50,626.50,618.50,624.75
05/09/2011,1100,625.00,626.25,620.00,621.00
05/09/2011,1200,620.75,622.25,620.50,622.00
05/09/2011,1300,622.25,624.50,621.75,624.50
05/09/2011,1400,624.25,629.75,623.75,627.75
05/09/2011,1500,628.00,629.00,627.00,627.25
05/09/2011,1700,625.25,632.00,624.00,630.75
05/09/2011,1800,630.75,632.75,625.00,630.75
05/09/2011,1900,630.75,632.75,627.75,632.50
05/09/2011,2000,632.25,636.75,631.00,634.25
05/09/2011,2020,634.25,641.75,632.00,639.75
05/10/2011,300,635.00,635.25,632.75,634.50
05/10/2011,400,634.50,635.25,633.75,635.00
05/10/2011,500,634.75,637.50,634.50,636.00
05/10/2011,600,636.75,638.00,636.25,637.50
05/10/2011,700,637.50,638.50,637.25,638.00
05/10/2011,800,638.00,638.50,634.75,635.25
05/10/2011,900,636.00,637.50,635.00,636.25
05/10/2011,1000,636.50,640.50,635.75,639.75
05/10/2011,1100,639.75,647.25,639.50,647.25
05/10/2011,1200,646.75,649.25,643.75,645.00
05/10/2011,1300,645.00,645.75,642.25,642.50
05/10/2011,1400,642.75,646.50,642.50,645.50
05/10/2011,1500,645.75,648.00,645.25,645.75
05/10/2011,1700,647.50,651.25,644.25,650.25
05/10/2011,1800,650.25,653.25,648.50,652.25
05/10/2011,1900,652.50,654.50,642.75,645.75
05/10/2011,2000,646.00,648.75,643.25,643.25
05/10/2011,2020,643.25,645.50,636.25,637.50
05/11/2011,300,641.25,642.25,639.25,640.25
05/11/2011,400,640.00,641.00,639.75,640.25
05/11/2011,500,640.00,641.25,638.75,640.75
05/11/2011,600,640.75,642.00,640.25,642.00
05/11/2011,700,642.00,642.25,641.25,642.00
05/11/2011,800,642.25,642.25,640.25,640.25
05/11/2011,900,640.50,641.00,640.00,640.50
05/11/2011,1000,640.50,640.50,638.25,639.25
05/11/2011,1100,639.75,641.75,639.25,641.75
05/11/2011,1200,641.75,643.00,640.50,641.75
05/11/2011,1300,642.00,642.00,639.25,639.50
05/11/2011,1400,639.50,641.50,639.25,640.00
05/11/2011,1500,640.00,641.25,639.75,640.75
05/11/2011,1700,616.75,617.75,608.00,608.00
05/11/2011,1800,608.00,611.75,608.00,610.00
05/11/2011,1900,610.00,610.25,608.00,608.00
05/11/2011,2000,608.00,608.00,608.00,608.00
05/11/2011,2020,608.00,608.00,608.00,608.00
05/12/2011,300,607.00,609.75,606.50,609.50
05/12/2011,400,609.50,609.75,607.25,607.25
05/12/2011,500,607.25,608.25,606.25,607.75
05/12/2011,600,607.50,609.25,607.50,608.25
05/12/2011,700,607.75,608.50,606.50,608.50
05/12/2011,800,608.25,608.50,606.25,606.25
05/12/2011,900,606.25,606.25,603.25,604.00
05/12/2011,1000,603.75,604.25,602.75,603.25
05/12/2011,1100,603.25,604.00,601.00,601.50
05/12/2011,1200,601.75,601.75,600.00,601.50
05/12/2011,1300,601.50,601.75,597.00,597.00
05/12/2011,1400,597.00,597.75,591.50,594.00
05/12/2011,1500,594.00,594.75,589.75,590.50
05/12/2011,1700,596.75,607.25,596.50,601.25
05/12/2011,1800,600.75,612.25,597.25,606.50
05/12/2011,1900,606.25,613.25,603.75,611.75
05/12/2011,2000,612.25,623.25,611.50,620.00
05/12/2011,2020,620.25,621.50,608.25,610.00
05/13/2011,300,614.50,615.50,613.00,613.75
05/13/2011,400,613.50,614.00,612.75,613.25
05/13/2011,500,613.50,615.00,613.00,614.50
05/13/2011,600,614.25,614.75,611.75,612.75
05/13/2011,700,612.25,613.75,612.25,612.50
05/13/2011,800,612.25,612.75,611.25,612.50
05/13/2011,900,612.50,613.50,612.00,612.75
05/13/2011,1000,612.25,615.75,612.25,615.25
05/13/2011,1100,615.00,616.75,614.25,615.75
05/13/2011,1200,615.75,616.75,615.25,615.75
05/13/2011,1300,615.75,618.25,615.50,618.25
05/13/2011,1400,618.00,618.50,616.25,617.25
05/13/2011,1500,617.25,618.25,617.00,617.75
05/13/2011,1700,615.75,620.75,609.00,613.25
05/13/2011,1800,613.00,618.50,610.25,614.75
05/13/2011,1900,614.50,616.25,607.25,615.00
05/13/2011,2000,615.25,616.75,609.25,612.00
05/13/2011,2020,612.25,614.25,610.00,613.25
05/16/2011,300,628.50,628.50,623.75,624.75
05/16/2011,400,624.25,627.75,623.00,627.50
05/16/2011,500,627.25,627.75,625.50,627.50
05/16/2011,600,627.25,627.75,626.25,626.25
05/16/2011,700,626.25,626.75,625.50,625.75
05/16/2011,800,626.25,626.50,625.25,625.50
05/16/2011,900,625.25,626.50,623.75,623.75
05/16/2011,1000,624.75,625.75,623.75,624.75
05/16/2011,1100,624.75,625.50,622.50,623.50
05/16/2011,1200,623.50,623.50,620.00,620.75
05/16/2011,1300,620.50,621.25,620.00,620.00
05/16/2011,1400,620.00,624.50,620.00,623.75
05/16/2011,1500,623.75,626.00,622.75,623.75
05/16/2011,1700,627.25,638.75,625.75,637.50
05/16/2011,1800,637.75,638.75,631.50,634.00
05/16/2011,1900,634.25,636.00,631.25,632.50
05/16/2011,2000,632.50,634.50,631.00,632.75
05/16/2011,2020,632.75,633.00,625.25,628.75
05/17/2011,300,628.75,630.25,628.00,629.75
05/17/2011,400,630.00,631.00,628.50,628.75
05/17/2011,500,628.50,628.50,626.25,627.50
05/17/2011,600,627.50,629.00,627.25,628.50
05/17/2011,700,628.50,630.75,628.50,630.25
05/17/2011,800,630.75,631.00,629.25,629.75
05/17/2011,900,629.25,631.25,628.75,630.75
05/17/2011,1000,630.75,631.75,628.75,629.50
05/17/2011,1100,629.25,630.75,628.75,630.75
05/17/2011,1200,630.50,633.25,630.50,632.00
05/17/2011,1300,632.00,635.00,630.75,634.75
05/17/2011,1400,635.00,635.00,632.75,633.25
05/17/2011,1500,633.25,635.25,632.75,634.75
05/17/2011,1700,632.75,639.50,631.75,633.25
05/17/2011,1800,633.50,635.00,628.25,634.75
05/17/2011,1900,634.75,645.75,634.25,643.00
05/17/2011,2000,643.25,648.75,641.50,647.25
05/17/2011,2020,647.25,651.75,647.00,651.50
05/18/2011,300,657.75,657.75,656.75,657.50
05/18/2011,400,657.50,658.75,656.75,658.75
05/18/2011,500,658.75,659.25,657.00,657.25
05/18/2011,600,657.25,657.75,656.00,657.50
05/18/2011,700,657.25,657.50,656.25,657.00
05/18/2011,800,657.25,658.50,657.25,657.75
05/18/2011,900,657.75,658.00,654.25,654.25
05/18/2011,1000,654.25,656.50,653.75,656.00
05/18/2011,1100,656.50,659.25,656.25,656.50
05/18/2011,1200,656.50,658.00,656.50,657.75
05/18/2011,1300,657.75,658.50,657.00,657.00
05/18/2011,1400,657.00,658.50,655.50,658.25
05/18/2011,1500,658.50,658.75,657.00,657.75
05/18/2011,1700,660.25,681.00,660.25,676.50
05/18/2011,1800,676.25,680.25,674.25,677.50
05/18/2011,1900,677.50,680.50,676.00,680.25
05/18/2011,2000,680.00,681.00,679.00,680.50
05/18/2011,2020,680.50,681.00,676.75,681.00
05/19/2011,300,682.75,684.75,678.25,683.00
05/19/2011,400,682.75,684.75,681.75,683.75
05/19/2011,500,683.75,684.75,683.25,684.00
05/19/2011,600,684.00,684.25,681.00,681.75
05/19/2011,700,681.75,681.75,680.25,680.75
05/19/2011,800,681.25,681.50,680.25,680.75
05/19/2011,900,680.75,683.25,680.50,683.00
05/19/2011,1000,683.00,683.25,680.50,681.25
05/19/2011,1100,680.75,688.25,680.25,687.50
05/19/2011,1200,687.25,690.25,687.00,687.75
05/19/2011,1300,688.00,688.00,685.00,687.25
05/19/2011,1400,687.25,689.00,686.75,687.75
05/19/2011,1500,688.00,689.75,687.50,689.50
05/19/2011,1700,690.75,691.00,677.00,679.25
05/19/2011,1800,679.50,686.25,678.75,681.75
05/19/2011,1900,681.75,685.50,679.00,682.00
05/19/2011,2000,682.25,684.75,673.25,675.50
05/19/2011,2020,675.50,681.00,675.00,680.75
05/20/2011,300,679.25,681.50,679.00,680.25
05/20/2011,400,680.50,682.25,679.75,681.75
05/20/2011,500,681.75,683.75,681.75,682.50
05/20/2011,600,682.50,683.75,682.25,683.75
05/20/2011,700,683.50,683.75,682.75,683.25
05/20/2011,800,683.25,683.75,682.75,683.50
05/20/2011,900,683.50,685.75,683.25,685.50
05/20/2011,1000,685.50,686.75,684.75,686.25
05/20/2011,1100,686.50,686.50,683.50,684.50
05/20/2011,1200,684.75,687.50,684.75,686.25
05/20/2011,1300,686.50,689.00,686.25,686.25
05/20/2011,1400,686.50,686.50,677.25,679.25
05/20/2011,1500,679.75,680.75,679.25,679.75
05/20/2011,1700,675.25,690.25,674.00,687.75
05/20/2011,1800,687.75,695.75,686.25,687.50
05/20/2011,1900,687.50,692.75,687.50,690.25
05/20/2011,2000,690.25,694.50,685.75,688.75
05/20/2011,2020,688.50,691.50,686.00,691.25
05/23/2011,300,704.75,705.75,701.75,703.50
05/23/2011,400,703.25,705.00,700.00,701.00
05/23/2011,500,701.25,701.75,698.00,698.25
05/23/2011,600,698.25,699.75,698.25,699.75
05/23/2011,700,699.75,700.00,697.25,698.00
05/23/2011,800,698.25,698.50,696.75,696.75
05/23/2011,900,697.25,697.25,693.75,694.25
05/23/2011,1000,694.00,695.00,692.25,693.75
05/23/2011,1100,694.00,695.00,690.50,692.00
05/23/2011,1200,691.75,691.75,688.75,690.75
05/23/2011,1300,690.75,692.25,688.25,689.75
05/23/2011,1400,689.75,693.50,689.25,692.75
05/23/2011,1500,692.75,693.00,688.25,689.00
05/23/2011,1700,689.00,697.25,682.75,683.00
05/23/2011,1800,683.25,689.75,680.75,689.50
05/23/2011,1900,689.50,697.75,687.50,694.25
05/23/2011,2000,694.25,694.75,684.75,687.00
05/23/2011,2020,686.75,686.75,681.25,683.25
05/24/2011,300,680.50,683.25,680.25,682.75
05/24/2011,400,682.25,686.00,682.25,684.75
05/24/2011,500,684.50,686.00,684.00,685.25
05/24/2011,600,685.00,686.75,684.50,686.75
05/24/2011,700,686.25,686.75,685.50,686.50
05/24/2011,800,686.50,687.50,685.75,687.25
05/24/2011,900,687.25,688.75,685.75,688.75
05/24/2011,1000,688.75,689.75,688.50,688.75
05/24/2011,1100,688.50,689.75,686.00,686.00
05/24/2011,1200,686.00,686.25,682.25,684.75
05/24/2011,1300,684.75,685.50,682.25,684.75
05/24/2011,1400,684.50,685.25,679.00,680.25
05/24/2011,1500,680.00,682.00,679.00,679.75
05/24/2011,1700,683.75,687.00,676.00,678.25
05/24/2011,1800,678.25,680.25,676.25,678.75
05/24/2011,1900,678.75,678.75,663.00,668.00
05/24/2011,2000,668.00,668.75,657.50,662.25
05/24/2011,2020,662.50,665.25,660.25,664.00
05/25/2011,300,668.75,669.75,666.25,667.50
05/25/2011,400,667.50,667.75,663.00,665.75
05/25/2011,500,666.00,671.50,665.75,670.50
05/25/2011,600,670.00,671.25,669.00,670.50
05/25/2011,700,670.25,670.50,668.25,669.75
05/25/2011,800,669.25,669.75,668.00,668.25
05/25/2011,900,668.25,669.75,665.75,667.00
05/25/2011,1000,667.00,669.25,667.00,668.50
05/25/2011,1100,668.25,668.50,665.75,666.00
05/25/2011,1200,666.00,672.75,665.75,672.25
05/25/2011,1300,672.00,673.25,665.75,666.75
05/25/2011,1400,667.25,669.75,667.25,669.25
05/25/2011,1500,669.25,669.25,667.25,669.00
05/25/2011,1700,670.50,675.00,666.75,673.75
05/25/2011,1800,674.00,677.50,673.00,676.25
05/25/2011,1900,676.50,677.75,673.00,673.75
05/25/2011,2000,673.75,674.50,669.25,670.75
05/25/2011,2020,670.75,673.75,670.50,673.00
05/26/2011,300,675.50,679.50,674.50,679.25
05/26/2011,400,679.00,679.25,677.75,678.75
05/26/2011,500,679.00,679.75,677.75,678.75
05/26/2011,600,679.00,679.25,677.75,678.25
05/26/2011,700,678.00,678.75,678.00,678.25
05/26/2011,800,678.75,679.25,678.50,679.25
05/26/2011,900,679.25,679.25,678.25,678.75
05/26/2011,1000,678.75,679.50,678.50,679.00
05/26/2011,1100,678.75,679.00,676.75,676.75
05/26/2011,1200,677.00,678.00,676.00,677.25
05/26/2011,1300,677.50,678.25,677.00,677.25
05/26/2011,1400,677.25,677.75,676.00,677.00
05/26/2011,1500,676.75,678.75,676.75,678.50
05/26/2011,1700,679.75,686.00,679.25,683.25
05/26/2011,1800,683.25,689.25,682.75,685.50
05/26/2011,1900,685.50,687.00,684.25,686.75
05/26/2011,2000,686.75,687.75,677.00,679.75
05/26/2011,2020,679.75,680.50,674.25,679.25
05/27/2011,300,681.25,682.00,678.75,682.00
05/27/2011,400,681.75,681.75,679.00,681.25
05/27/2011,500,681.25,682.25,680.00,680.25
05/27/2011,600,680.50,680.75,677.75,679.75
05/27/2011,700,679.75,679.75,679.25,679.50
05/27/2011,800,679.75,679.75,678.50,679.00
05/27/2011,900,679.50,679.50,678.25,678.75
05/27/2011,1000,678.75,679.75,678.75,679.75
05/27/2011,1100,679.75,680.50,677.25,678.75
05/27/2011,1200,678.75,679.75,676.00,677.00
05/27/2011,1300,676.75,677.75,674.75,676.75
05/27/2011,1400,676.50,677.00,674.75,676.50
05/27/2011,1500,676.50,677.00,675.25,677.00
05/27/2011,1700,674.75,679.25,671.50,678.75
05/27/2011,1800,678.75,684.00,676.00,683.75
05/27/2011,1900,683.50,685.00,679.00,680.75
05/27/2011,2000,680.75,688.50,679.75,686.75
05/27/2011,2020,686.75,689.75,686.25,689.25
05/31/2011,300,682.50,688.75,681.75,686.75
05/31/2011,400,686.50,687.50,683.25,684.75
05/31/2011,500,684.75,687.00,683.50,686.75
05/31/2011,600,686.50,686.75,685.00,686.25
05/31/2011,700,686.25,686.75,685.00,685.50
05/31/2011,800,686.00,687.25,685.75,687.00
05/31/2011,900,686.75,687.25,686.75,687.00
05/31/2011,1000,687.25,687.75,686.25,687.75
05/31/2011,1100,687.75,688.00,684.75,685.50
05/31/2011,1200,685.50,686.50,685.50,686.00
05/31/2011,1300,686.25,692.75,685.75,692.75
05/31/2011,1400,692.50,693.50,689.75,690.00
05/31/2011,1500,690.00,691.25,689.25,690.75
05/31/2011,1700,688.75,694.50,688.00,691.75
05/31/2011,1800,691.75,693.00,686.00,687.00
05/31/2011,1900,687.00,687.25,673.75,678.00
05/31/2011,2000,678.00,680.25,676.75,677.00
05/31/2011,2020,676.75,679.75,676.25,679.00
06/01/2011,300,685.25,686.00,684.75,685.25
06/01/2011,400,685.00,685.75,683.75,684.50
06/01/2011,500,684.00,684.75,683.50,684.50
06/01/2011,600,684.25,684.75,683.75,683.75
06/01/2011,700,683.75,684.00,683.00,683.75
06/01/2011,800,683.25,683.75,682.50,683.75
06/01/2011,900,683.75,684.25,681.25,683.00
06/01/2011,1000,683.25,684.25,682.00,682.25
06/01/2011,1100,682.25,683.50,681.50,682.50
06/01/2011,1200,682.50,682.50,679.25,679.50
06/01/2011,1300,679.50,679.50,673.75,674.00
06/01/2011,1400,673.75,678.00,671.75,678.00
06/01/2011,1500,677.75,678.75,675.75,676.50
06/01/2011,1700,676.75,689.50,674.00,685.25
06/01/2011,1800,685.25,691.25,683.75,686.25
06/01/2011,1900,686.25,687.50,675.50,680.75
06/01/2011,2000,680.75,688.25,679.75,688.00
06/01/2011,2020,688.25,690.25,686.75,689.50
06/02/2011,300,687.50,688.75,687.00,688.25
06/02/2011,400,688.00,688.75,687.25,687.75
06/02/2011,500,687.75,688.00,685.25,685.50
06/02/2011,600,685.50,686.50,685.25,685.75
06/02/2011,700,686.00,687.00,685.50,686.25
06/02/2011,800,686.25,687.00,686.00,686.25
06/02/2011,900,687.00,688.50,686.50,688.50
06/02/2011,1000,688.50,688.50,687.50,688.00
06/02/2011,1100,688.25,689.50,687.50,689.25
06/02/2011,1200,689.25,689.50,688.25,689.00
06/02/2011,1300,689.00,689.75,689.00,689.50
06/02/2011,1400,689.25,689.75,689.00,689.50
06/02/2011,1500,689.75,689.75,687.25,688.50
06/02/2011,1700,689.50,699.75,689.00,699.50
06/02/2011,1800,699.75,700.75,693.25,696.75
06/02/2011,1900,697.00,698.75,695.00,695.25
06/02/2011,2000,695.00,696.50,694.00,696.00
06/02/2011,2020,696.00,697.75,694.75,697.25
06/03/2011,300,695.50,696.50,695.25,695.75
06/03/2011,400,695.75,697.25,695.75,696.75
06/03/2011,500,697.25,697.50,696.00,696.75
06/03/2011,600,696.75,697.50,696.50,697.25
06/03/2011,700,697.00,697.75,697.00,697.75
06/03/2011,800,697.25,698.00,697.00,697.25
06/03/2011,900,697.00,698.50,696.75,698.50
06/03/2011,1000,698.50,699.25,697.75,699.00
06/03/2011,1100,699.00,699.75,698.50,699.50
06/03/2011,1200,699.50,699.50,696.75,697.75
06/03/2011,1300,697.75,697.75,693.25,694.25
06/03/2011,1400,694.00,696.00,693.50,694.75
06/03/2011,1500,694.75,695.75,694.75,695.25
06/03/2011,1700,695.50,696.75,689.75,692.50
06/03/2011,1800,692.50,693.75,683.50,686.75
06/03/2011,1900,687.00,691.25,685.50,690.00
06/03/2011,2000,690.00,690.00,684.25,687.50
06/03/2011,2020,687.50,688.00,681.75,682.75
06/06/2011,300,687.50,688.25,687.00,688.25
06/06/2011,400,688.25,688.75,687.50,687.50
06/06/2011,500,687.50,687.50,684.25,684.75
06/06/2011,600,684.75,685.50,684.25,685.00
06/06/2011,700,685.50,685.50,684.50,684.50
06/06/2011,800,685.00,685.25,684.75,684.75
06/06/2011,900,685.00,686.00,685.00,686.00
06/06/2011,1000,685.75,686.00,685.00,685.50
06/06/2011,1100,685.50,686.00,681.75,684.00
06/06/2011,1200,684.50,684.50,681.50,682.00
06/06/2011,1300,682.00,683.25,680.75,681.25
06/06/2011,1400,681.50,681.75,676.25,676.75
06/06/2011,1500,676.75,678.25,676.50,676.75
06/06/2011,1700,676.25,678.00,670.50,676.00
06/06/2011,1800,676.00,676.50,668.00,669.25
06/06/2011,1900,669.00,671.50,666.00,670.00
06/06/2011,2000,670.25,670.25,663.00,663.75
06/06/2011,2020,663.50,666.25,662.25,662.50
06/07/2011,300,664.00,664.00,662.25,662.75
06/07/2011,400,663.00,665.00,663.00,663.75
06/07/2011,500,663.25,664.25,663.00,663.75
06/07/2011,600,664.00,664.75,662.50,664.00
06/07/2011,700,664.00,664.25,662.50,662.50
06/07/2011,800,662.75,663.25,661.50,662.25
06/07/2011,900,662.00,664.00,661.75,663.75
06/07/2011,1000,664.00,665.50,663.75,665.50
06/07/2011,1100,665.50,665.50,662.75,663.25
06/07/2011,1200,663.00,663.75,663.00,663.00
06/07/2011,1300,663.50,663.75,660.00,660.75
06/07/2011,1400,660.50,662.75,660.25,661.75
06/07/2011,1500,661.50,661.75,660.75,661.00
06/07/2011,1700,662.75,668.50,660.25,665.00
06/07/2011,1800,665.25,668.25,663.50,667.50
06/07/2011,1900,667.75,668.50,664.00,664.50
06/07/2011,2000,664.50,666.25,663.25,665.75
06/07/2011,2020,665.50,668.25,663.75,667.50
06/08/2011,300,674.00,675.50,672.75,673.50
06/08/2011,400,673.50,673.50,671.75,672.25
06/08/2011,500,672.25,672.50,667.25,668.25
06/08/2011,600,668.00,668.75,665.25,667.75
06/08/2011,700,668.25,669.25,667.00,667.50
06/08/2011,800,668.00,670.50,667.50,670.25
06/08/2011,900,670.00,671.25,669.50,669.50
06/08/2011,1000,669.25,672.00,669.00,671.00
06/08/2011,1100,670.75,671.00,668.50,669.00
06/08/2011,1200,669.00,669.50,666.50,669.25
06/08/2011,1300,669.25,670.25,666.75,667.50
06/08/2011,1400,667.25,668.25,665.75,667.50
06/08/2011,1500,667.50,669.75,667.50,669.25
06/08/2011,1700,672.50,680.75,671.25,679.75
06/08/2011,1800,679.75,697.25,679.50,693.25
06/08/2011,1900,693.25,697.25,692.00,694.50
06/08/2011,2000,694.50,697.25,689.25,690.50
06/08/2011,2020,690.25,695.25,690.00,693.50
06/09/2011,300,697.50,699.50,695.75,699.50
06/09/2011,400,699.00,699.75,696.25,698.00
06/09/2011,500,698.00,698.25,696.25,696.75
06/09/2011,600,696.75,697.50,696.50,696.75
06/09/2011,700,696.75,697.00,696.00,696.00
06/09/2011,800,696.00,696.50,695.75,696.50
06/09/2011,900,696.75,697.25,694.75,695.50
06/09/2011,1000,695.50,698.00,695.50,698.00
06/09/2011,1100,698.00,698.25,696.75,697.75
06/09/2011,1200,697.75,697.75,690.25,691.00
06/09/2011,1300,691.50,694.25,691.25,693.25
06/09/2011,1400,693.25,697.75,693.00,697.25
06/09/2011,1500,697.50,698.00,696.00,697.25
06/09/2011,1700,718.75,723.75,705.25,707.75
06/09/2011,1800,708.00,718.50,707.00,713.75
06/09/2011,1900,713.75,720.75,712.25,719.75
06/09/2011,2000,719.50,720.75,717.25,717.50
06/09/2011,2020,717.25,718.00,714.50,715.00
06/10/2011,300,715.00,716.75,714.75,715.50
06/10/2011,400,715.50,715.50,714.50,714.75
06/10/2011,500,715.00,715.00,714.25,714.75
06/10/2011,600,715.00,715.00,714.75,715.00
06/10/2011,700,714.75,715.00,714.25,714.50
06/10/2011,800,714.75,715.00,714.00,715.00
06/10/2011,900,714.00,715.00,714.00,714.75
06/10/2011,1000,714.50,715.00,714.50,715.00
06/10/2011,1100,714.75,715.00,712.75,714.50
06/10/2011,1200,714.75,715.00,712.00,712.00
06/10/2011,1300,712.25,712.50,711.00,711.75
06/10/2011,1400,711.75,713.25,710.00,712.50
06/10/2011,1500,712.25,713.00,711.25,711.50
06/10/2011,1700,708.75,718.25,708.00,717.00
06/10/2011,1800,717.25,725.75,716.00,724.25
06/10/2011,1900,724.50,730.50,724.25,726.75
06/10/2011,2000,727.00,727.00,716.50,719.25
06/10/2011,2020,719.50,720.00,716.00,716.50
06/13/2011,300,721.75,722.50,720.25,722.25
06/13/2011,400,722.25,723.25,721.25,722.75
06/13/2011,500,722.75,723.25,721.25,721.75
06/13/2011,600,722.25,722.75,721.50,721.75
06/13/2011,700,721.75,722.25,721.25,721.50
06/13/2011,800,721.50,722.25,721.25,721.25
06/13/2011,900,721.25,722.00,721.00,722.00
06/13/2011,1000,722.00,722.75,721.00,722.00
06/13/2011,1100,722.00,722.75,721.50,722.25
06/13/2011,1200,722.25,722.25,719.25,719.25
06/13/2011,1300,719.25,721.00,717.25,717.25
06/13/2011,1400,717.00,718.75,716.75,718.75
06/13/2011,1500,718.50,719.50,718.50,719.25
06/13/2011,1700,718.75,718.75,708.50,710.75
06/13/2011,1800,710.75,715.50,709.25,711.75
06/13/2011,1900,712.00,712.50,708.00,709.25
06/13/2011,2000,709.50,716.25,708.00,711.75
06/13/2011,2020,711.75,713.00,709.50,712.50
06/14/2011,300,709.00,709.00,708.00,708.25
06/14/2011,400,708.25,708.50,707.00,708.25
06/14/2011,500,708.00,709.00,706.75,707.75
06/14/2011,600,708.00,708.00,706.75,707.25
06/14/2011,700,707.25,708.50,707.00,707.50
06/14/2011,800,707.75,708.25,707.25,708.25
06/14/2011,900,708.50,708.50,706.75,706.75
06/14/2011,1000,707.25,709.25,706.25,706.25
06/14/2011,1100,706.00,706.50,701.75,702.25
06/14/2011,1200,702.25,703.75,702.25,703.25
06/14/2011,1300,703.50,704.75,699.00,700.75
06/14/2011,1400,700.75,702.25,699.25,701.00
06/14/2011,1500,700.75,702.75,700.75,702.50
06/14/2011,1700,703.75,704.50,684.50,688.50
06/14/2011,1800,688.50,688.50,683.25,688.00
06/14/2011,1900,688.00,689.50,685.50,688.75
06/14/2011,2000,688.75,689.50,685.25,686.50
06/14/2011,2020,686.50,687.75,684.00,685.25
06/15/2011,300,689.50,689.75,687.75,687.75
06/15/2011,400,688.25,689.00,687.75,688.25
06/15/2011,500,688.50,688.75,687.75,688.75
06/15/2011,600,688.75,688.75,687.25,687.75
06/15/2011,700,687.75,688.75,687.25,688.00
06/15/2011,800,688.00,688.00,686.00,686.50
06/15/2011,900,687.00,687.00,686.25,686.50
06/15/2011,1000,686.50,688.75,686.25,688.75
06/15/2011,1100,688.50,688.75,686.25,686.25
06/15/2011,1200,686.25,686.50,681.75,683.25
06/15/2011,1300,683.25,684.75,683.00,683.25
06/15/2011,1400,683.25,684.00,681.50,682.00
06/15/2011,1500,681.75,682.25,681.25,681.75
06/15/2011,1700,681.25,683.50,673.25,675.00
06/15/2011,1800,674.75,674.75,656.50,658.25
06/15/2011,1900,658.00,660.50,656.25,656.25
06/15/2011,2000,656.25,656.75,656.25,656.25
06/15/2011,2020,656.25,657.00,656.25,656.50
06/16/2011,300,656.75,657.75,656.25,656.75
06/16/2011,400,656.75,656.75,654.00,655.00
06/16/2011,500,655.25,657.00,655.25,657.00
06/16/2011,600,657.00,657.25,654.75,654.75
06/16/2011,700,654.75,656.00,654.25,654.75
06/16/2011,800,654.50,655.00,651.50,652.00
06/16/2011,900,652.00,652.00,648.50,650.25
06/16/2011,1000,649.50,650.75,645.75,650.75
06/16/2011,1100,650.75,652.50,649.50,649.50
06/16/2011,1200,649.75,650.25,643.25,644.75
06/16/2011,1300,644.75,647.25,641.50,646.00
06/16/2011,1400,646.00,647.25,641.00,643.00
06/16/2011,1500,643.00,646.25,643.00,645.50
06/16/2011,1700,647.50,657.25,647.00,651.50
06/16/2011,1800,651.50,656.75,649.50,650.75
06/16/2011,1900,650.75,652.75,639.00,639.00
06/16/2011,2000,639.25,641.00,630.25,634.00
06/16/2011,2020,634.00,634.75,629.50,631.00
06/17/2011,300,634.75,635.25,633.50,633.50
06/17/2011,400,633.50,634.75,633.00,634.25
06/17/2011,500,634.25,635.25,633.00,634.00
06/17/2011,600,634.25,634.25,633.25,633.25
06/17/2011,700,633.50,634.75,633.25,633.75
06/17/2011,800,633.25,635.50,633.25,635.50
06/17/2011,900,635.50,637.25,635.00,636.00
06/17/2011,1000,636.00,638.50,634.00,634.75
06/17/2011,1100,635.25,636.25,632.75,634.50
06/17/2011,1200,634.75,640.25,634.50,639.50
06/17/2011,1300,639.75,644.00,639.00,644.00
06/17/2011,1400,644.25,644.25,642.75,643.00
06/17/2011,1500,643.25,644.00,640.50,641.75
06/17/2011,1700,642.75,645.25,638.00,640.75
06/17/2011,1800,640.75,642.50,635.75,640.50
06/17/2011,1900,640.25,640.75,624.50,630.75
06/17/2011,2000,630.75,630.75,622.00,628.00
06/17/2011,2020,627.75,633.00,627.25,632.75
06/20/2011,300,630.50,633.25,630.50,632.25
06/20/2011,400,632.75,633.25,632.25,633.25
06/20/2011,500,633.25,633.75,633.00,633.25
06/20/2011,600,633.25,634.00,632.25,633.00
06/20/2011,700,633.25,633.75,631.50,631.75
06/20/2011,800,631.50,634.00,631.50,632.75
06/20/2011,900,632.75,633.00,627.50,628.50
06/20/2011,1000,628.75,631.50,627.75,630.75
06/20/2011,1100,631.25,631.25,629.00,630.25
06/20/2011,1200,630.00,630.50,629.50,630.25
06/20/2011,1300,630.50,630.75,629.75,630.25
06/20/2011,1400,630.25,631.75,630.25,630.75
06/20/2011,1500,630.75,633.25,630.50,633.00
06/20/2011,1700,632.00,633.25,626.25,628.75
06/20/2011,1800,628.50,635.50,627.50,635.00
06/20/2011,1900,635.00,638.50,631.25,631.75
06/20/2011,2000,631.75,637.00,631.00,633.75
06/20/2011,2020,633.75,635.75,630.75,632.25
06/21/2011,300,636.75,637.50,635.75,637.25
06/21/2011,400,637.25,637.75,636.25,637.25
06/21/2011,500,636.75,637.00,635.75,637.00
06/21/2011,600,637.00,637.75,635.75,637.75
06/21/2011,700,637.75,637.75,636.00,636.75
06/21/2011,800,636.50,636.50,635.75,635.75
06/21/2011,900,635.75,638.50,635.75,638.00
06/21/2011,1000,638.25,640.00,638.00,639.75
06/21/2011,1100,639.50,640.75,639.00,640.75
06/21/2011,1200,640.50,640.50,639.00,639.75
06/21/2011,1300,639.50,643.00,639.50,642.50
06/21/2011,1400,642.50,646.00,642.50,645.75
06/21/2011,1500,645.75,646.00,644.00,644.75
06/21/2011,1700,647.50,650.00,643.75,646.50
06/21/2011,1800,646.50,649.00,644.00,646.75
06/21/2011,1900,647.00,647.75,634.00,636.25
06/21/2011,2000,636.00,640.00,633.00,637.50
06/21/2011,2020,637.50,639.50,635.50,639.00
06/22/2011,300,642.75,644.75,639.75,640.50
06/22/2011,400,641.00,642.50,640.25,641.25
06/22/2011,500,642.00,643.00,641.50,641.75
06/22/2011,600,641.75,642.50,640.75,641.75
06/22/2011,700,641.75,642.75,641.50,642.00
06/22/2011,800,641.75,642.50,640.75,641.25
06/22/2011,900,641.25,642.25,641.00,641.00
06/22/2011,1000,641.25,642.75,640.75,642.25
06/22/2011,1100,642.50,642.50,638.75,639.00
06/22/2011,1200,638.75,639.25,634.75,635.25
06/22/2011,1300,635.25,635.50,632.25,634.75
06/22/2011,1400,634.25,637.75,632.75,633.75
06/22/2011,1500,633.75,636.00,632.75,634.75
06/22/2011,1700,635.75,638.50,624.25,625.00
06/22/2011,1800,625.00,625.75,608.25,608.25
06/22/2011,1900,608.25,611.25,608.25,608.25
06/22/2011,2000,608.25,608.25,608.25,608.25
06/22/2011,2020,608.25,608.25,608.25,608.25
06/23/2011,300,601.25,604.75,599.25,602.25
06/23/2011,400,602.25,602.50,596.00,597.50
06/23/2011,500,597.75,600.75,597.75,598.00
06/23/2011,600,597.75,601.50,597.75,601.25
06/23/2011,700,600.75,602.00,600.50,601.75
06/23/2011,800,601.50,604.25,601.50,603.00
06/23/2011,900,603.50,603.50,602.25,603.50
06/23/2011,1000,603.50,604.50,602.50,604.50
06/23/2011,1100,604.00,604.75,601.75,602.00
06/23/2011,1200,601.75,601.75,595.25,596.50
06/23/2011,1300,596.50,601.75,596.50,600.75
06/23/2011,1400,600.50,602.00,595.50,599.75
06/23/2011,1500,600.00,600.75,597.50,597.75
06/23/2011,1700,588.75,588.75,569.75,581.25
06/23/2011,1800,581.00,594.75,580.50,590.75
06/23/2011,1900,591.00,593.25,586.00,588.75
06/23/2011,2000,588.75,612.75,588.00,612.00
06/23/2011,2020,612.00,614.50,605.75,613.25
06/24/2011,300,618.25,619.75,618.25,619.00
06/24/2011,400,619.25,620.00,616.75,618.75
06/24/2011,500,618.00,620.00,618.00,620.00
06/24/2011,600,619.75,620.50,619.25,619.25
06/24/2011,700,619.50,622.75,619.25,621.75
06/24/2011,800,621.75,622.75,621.50,622.75
06/24/2011,900,622.75,622.75,621.00,621.25
06/24/2011,1000,621.25,622.00,618.25,621.75
06/24/2011,1100,621.75,628.50,621.75,628.00
06/24/2011,1200,628.00,628.00,622.75,624.50
06/24/2011,1300,624.50,627.25,624.25,624.25
06/24/2011,1400,624.50,625.75,623.00,625.50
06/24/2011,1500,625.25,625.50,623.00,623.75
06/24/2011,1700,624.25,626.25,607.75,613.75
06/24/2011,1800,613.50,621.50,613.25,616.75
06/24/2011,1900,616.75,617.75,612.25,613.00
06/24/2011,2000,612.75,614.25,606.00,608.50
06/24/2011,2020,608.50,610.50,599.75,600.25
06/27/2011,300,592.25,596.75,592.25,596.25
06/27/2011,400,596.25,596.75,595.50,596.25
06/27/2011,500,595.75,596.25,591.75,592.25
06/27/2011,600,592.25,592.75,591.00,591.00
06/27/2011,700,591.50,592.75,591.00,591.00
06/27/2011,800,591.50,591.50,588.75,589.25
06/27/2011,900,589.50,590.50,588.50,590.00
06/27/2011,1000,590.00,594.75,589.75,592.00
06/27/2011,1100,592.00,595.00,592.00,594.00
06/27/2011,1200,594.00,595.75,592.75,595.50
06/27/2011,1300,595.50,595.75,594.75,594.75
06/27/2011,1400,594.75,598.75,594.75,597.25
06/27/2011,1500,597.25,597.25,595.25,595.25
06/27/2011,1700,595.25,600.25,590.00,593.00
06/27/2011,1800,593.00,594.50,582.25,585.25
06/27/2011,1900,585.25,586.50,580.75,583.75
06/27/2011,2000,583.75,594.50,583.75,594.00
06/27/2011,2020,594.00,596.50,591.00,592.25
06/28/2011,300,598.50,598.75,597.25,598.00
06/28/2011,400,598.00,598.50,596.50,596.75
06/28/2011,500,596.50,597.00,596.00,597.00
06/28/2011,600,596.50,597.25,596.00,596.00
06/28/2011,700,595.75,596.00,595.75,595.75
06/28/2011,800,596.00,596.25,594.25,594.25
06/28/2011,900,594.00,594.00,592.00,592.50
06/28/2011,1000,592.25,594.00,591.75,594.00
06/28/2011,1100,594.25,595.00,593.25,593.25
06/28/2011,1200,593.00,595.25,592.25,595.25
06/28/2011,1300,595.75,598.00,595.75,596.75
06/28/2011,1400,596.50,599.00,596.50,598.25
06/28/2011,1500,598.25,599.75,598.00,599.25
06/28/2011,1700,600.75,607.25,598.75,599.00
06/28/2011,1800,598.75,602.75,598.50,599.50
06/28/2011,1900,599.50,601.50,596.25,601.00
06/28/2011,2000,601.00,612.75,600.75,611.00
06/28/2011,2020,611.00,615.00,611.00,612.50
06/29/2011,300,631.25,633.00,629.75,632.25
06/29/2011,400,632.25,632.25,629.75,630.75
06/29/2011,500,630.50,631.75,629.00,629.75
06/29/2011,600,630.00,630.00,628.25,628.25
06/29/2011,700,628.00,628.75,628.00,628.00
06/29/2011,800,628.00,628.25,627.50,628.25
06/29/2011,900,627.50,630.25,627.50,629.25
06/29/2011,1000,629.50,631.50,629.00,630.75
06/29/2011,1100,630.00,630.00,628.00,628.25
06/29/2011,1200,628.25,632.75,628.00,632.50
06/29/2011,1300,632.00,634.25,630.50,633.50
06/29/2011,1400,633.50,636.00,632.50,635.50
06/29/2011,1500,635.50,637.75,635.00,637.25
06/29/2011,1700,638.75,645.25,636.75,639.75
06/29/2011,1800,639.75,640.25,631.25,633.75
06/29/2011,1900,633.75,633.75,624.50,625.75
06/29/2011,2000,625.75,632.50,615.25,629.75
06/29/2011,2020,629.50,630.50,625.75,629.50
06/30/2011,300,629.75,631.25,629.75,630.50
06/30/2011,400,631.00,631.00,629.25,629.50
06/30/2011,500,629.75,632.00,629.50,631.00
06/30/2011,600,631.50,633.00,631.00,632.75
06/30/2011,700,632.75,633.50,631.75,633.00
06/30/2011,800,633.25,633.25,632.00,632.50
06/30/2011,900,632.50,633.75,631.25,633.75
06/30/2011,1000,633.50,635.00,633.50,634.75
06/30/2011,1100,635.00,635.25,632.50,634.25
06/30/2011,1200,634.25,635.00,633.25,634.50
06/30/2011,1300,634.25,636.25,633.75,635.75
06/30/2011,1400,635.75,636.50,629.50,630.50
06/30/2011,1500,630.25,631.25,627.25,628.50
06/30/2011,1700,598.75,598.75,598.75,598.75
06/30/2011,1800,598.75,598.75,598.75,598.75
06/30/2011,1900,598.75,598.75,598.75,598.75
06/30/2011,2000,598.75,598.75,598.75,598.75
06/30/2011,2020,598.75,598.75,598.75,598.75
07/01/2011,300,555.75,557.75,553.75,557.50
07/01/2011,400,557.75,560.75,557.75,558.50
07/01/2011,500,558.00,560.00,557.50,559.25
07/01/2011,600,559.25,560.75,559.25,560.75
07/01/2011,700,560.75,560.75,559.50,560.25
07/01/2011,800,560.25,560.50,556.75,556.75
07/01/2011,900,557.00,560.00,557.00,560.00
07/01/2011,1000,559.50,562.00,558.50,561.50
07/01/2011,1100,561.50,563.25,560.50,561.25
07/01/2011,1200,561.25,564.00,561.25,562.50
07/01/2011,1300,562.00,563.75,558.75,560.25
07/01/2011,1400,560.00,560.25,553.75,553.75
07/01/2011,1500,553.75,553.75,553.75,553.75
07/01/2011,1700,553.75,558.75,553.75,553.75
07/01/2011,1800,553.75,556.00,553.75,556.00
07/01/2011,1900,556.25,562.75,555.75,562.50
07/01/2011,2000,562.25,573.50,559.25,571.75
07/01/2011,2020,571.50,571.50,556.75,557.00
07/05/2011,300,571.25,571.50,569.50,570.75
07/05/2011,400,570.75,570.75,569.75,569.75
07/05/2011,500,570.00,570.00,567.25,568.00
07/05/2011,600,568.00,568.75,567.50,567.50
07/05/2011,700,568.00,569.00,568.00,568.25
07/05/2011,800,568.25,569.75,568.25,568.25
07/05/2011,900,568.25,570.50,568.25,570.00
07/05/2011,1000,570.25,570.50,566.75,569.00
07/05/2011,1100,569.00,573.25,568.00,573.25
07/05/2011,1200,573.00,576.25,572.75,576.00
07/05/2011,1300,575.75,576.00,574.25,575.00
07/05/2011,1400,575.00,575.25,573.00,573.75
07/05/2011,1500,573.75,574.50,573.50,574.25
07/05/2011,1700,572.75,574.75,567.00,567.00
07/05/2011,1800,567.00,572.75,565.00,571.75
07/05/2011,1900,571.50,575.75,571.50,573.00
07/05/2011,2000,573.25,579.50,573.25,578.25
07/05/2011,2020,577.75,580.25,574.75,579.50
07/06/2011,300,577.25,577.75,576.25,577.25
07/06/2011,400,576.75,577.75,574.25,575.25
07/06/2011,500,574.75,576.00,574.75,575.00
07/06/2011,600,575.25,577.75,575.25,577.50
07/06/2011,700,577.75,577.75,577.25,577.75
07/06/2011,800,577.75,577.75,577.00,577.75
07/06/2011,900,577.25,577.75,576.50,577.00
07/06/2011,1000,576.75,577.00,573.75,574.25
07/06/2011,1100,574.00,574.50,571.25,572.75
07/06/2011,1200,572.25,572.25,571.25,571.75
07/06/2011,1300,571.75,574.25,571.25,571.75
07/06/2011,1400,571.75,573.25,571.25,572.00
07/06/2011,1500,571.75,573.50,571.25,571.75
07/06/2011,1700,571.50,579.75,569.25,576.25
07/06/2011,1800,576.50,576.75,572.50,576.00
07/06/2011,1900,576.00,578.75,576.00,576.25
07/06/2011,2000,576.25,580.50,572.50,572.50
07/06/2011,2020,572.50,573.50,568.75,569.75
07/07/2011,300,568.00,569.75,568.00,569.75
07/07/2011,400,569.75,570.50,569.50,570.00
07/07/2011,500,570.00,570.75,569.25,570.25
07/07/2011,600,570.25,570.50,569.75,570.50
07/07/2011,700,570.50,570.75,570.00,570.75
07/07/2011,800,570.75,571.25,570.25,570.75
07/07/2011,900,570.50,570.75,569.75,570.75
07/07/2011,1000,570.50,570.75,569.75,570.75
07/07/2011,1100,570.75,572.00,570.00,570.25
07/07/2011,1200,570.25,571.00,568.75,569.75
07/07/2011,1300,569.75,569.75,568.75,568.75
07/07/2011,1400,569.00,574.75,569.00,574.50
07/07/2011,1500,574.75,575.25,574.00,575.25
07/07/2011,1700,580.50,584.25,578.50,580.75
07/07/2011,1800,580.25,582.75,575.75,577.50
07/07/2011,1900,577.50,579.75,575.00,579.00
07/07/2011,2000,579.00,580.00,576.25,579.25
07/07/2011,2020,579.25,579.25,575.75,577.00
07/08/2011,300,578.75,579.75,578.00,578.75
07/08/2011,400,578.75,579.00,578.50,578.75
07/08/2011,500,579.00,579.25,578.50,578.50
07/08/2011,600,578.50,579.50,578.50,579.25
07/08/2011,700,579.50,579.50,579.00,579.00
07/08/2011,800,579.25,579.50,578.25,578.25
07/08/2011,900,579.00,579.25,578.50,578.75
07/08/2011,1000,579.25,579.25,577.75,578.25
07/08/2011,1100,578.00,581.00,578.00,580.75
07/08/2011,1200,580.75,581.00,578.00,578.50
07/08/2011,1300,578.25,581.75,578.25,581.50
07/08/2011,1400,581.00,582.50,580.00,580.75
07/08/2011,1500,581.25,582.25,580.50,582.00
07/08/2011,1700,579.75,590.75,578.75,588.25
07/08/2011,1800,587.75,595.25,587.50,592.00
07/08/2011,1900,591.50,597.25,591.00,592.25
07/08/2011,2000,592.25,594.25,590.75,591.50
07/08/2011,2020,591.75,593.75,591.50,593.25
07/11/2011,300,594.50,594.75,591.00,592.00
07/11/2011,400,592.00,592.00,588.75,590.25
07/11/2011,500,590.00,591.50,589.75,591.50
07/11/2011,600,591.25,591.25,589.00,590.00
07/11/2011,700,589.75,591.25,589.25,590.00
07/11/2011,800,590.25,590.50,589.75,590.50
07/11/2011,900,590.75,591.75,589.50,590.00
07/11/2011,1000,589.75,590.25,587.50,588.50
07/11/2011,1100,588.25,588.75,585.75,585.75
07/11/2011,1200,585.75,590.00,585.00,589.75
07/11/2011,1300,589.75,590.75,586.25,587.50
07/11/2011,1400,587.25,587.25,582.00,584.00
07/11/2011,1500,584.25,585.75,584.00,585.25
07/11/2011,1700,583.25,588.25,582.00,584.50
07/11/2011,1800,584.75,589.25,584.00,587.25
07/11/2011,1900,587.00,589.00,584.75,586.75
07/11/2011,2000,586.75,595.25,586.25,593.75
07/11/2011,2020,593.75,595.50,592.75,593.75
07/12/2011,300,593.75,593.75,591.25,591.25
07/12/2011,400,591.00,591.25,588.00,588.50
07/12/2011,500,588.50,588.50,584.50,586.00
07/12/2011,600,586.00,588.25,584.50,586.50
07/12/2011,700,586.25,586.50,585.75,586.25
07/12/2011,800,586.25,587.00,585.50,586.00
07/12/2011,900,586.50,588.25,586.50,588.25
07/12/2011,1000,588.00,588.50,583.75,583.75
07/12/2011,1100,584.50,584.50,578.25,580.25
07/12/2011,1200,581.00,582.50,574.50,576.50
07/12/2011,1300,576.50,580.75,576.50,578.00
07/12/2011,1400,578.50,589.25,578.50,584.75
07/12/2011,1500,584.75,586.00,582.00,583.00
07/12/2011,1700,600.75,604.25,594.25,599.75
07/12/2011,1800,599.75,606.75,598.75,606.00
07/12/2011,1900,606.00,612.75,605.00,610.75
07/12/2011,2000,611.00,620.50,609.25,618.00
07/12/2011,2020,618.00,619.75,612.75,615.75
07/13/2011,300,614.50,617.75,614.50,617.25
07/13/2011,400,617.25,617.75,615.75,616.75
07/13/2011,500,617.75,618.75,616.50,618.25
07/13/2011,600,618.25,622.00,618.00,621.50
07/13/2011,700,621.50,622.00,620.75,621.00
07/13/2011,800,621.50,622.25,621.00,622.25
07/13/2011,900,621.75,622.25,621.25,621.75
07/13/2011,1000,621.75,622.00,618.75,619.75
07/13/2011,1100,620.00,620.00,613.75,616.25
07/13/2011,1200,616.00,616.25,612.75,614.25
07/13/2011,1300,613.00,620.50,612.25,619.25
07/13/2011,1400,620.00,625.00,620.00,623.25
07/13/2011,1500,623.00,624.00,621.75,623.50
07/13/2011,1700,628.25,641.75,627.75,639.50
07/13/2011,1800,639.50,640.50,634.00,636.50
07/13/2011,1900,636.50,644.75,636.25,642.00
07/13/2011,2000,642.25,643.75,635.50,639.75
07/13/2011,2020,639.75,641.50,633.50,641.25
07/14/2011,300,635.50,640.00,635.25,638.75
07/14/2011,400,638.25,639.00,636.75,637.00
07/14/2011,500,637.25,638.25,636.50,637.75
07/14/2011,600,637.75,637.75,637.00,637.50
07/14/2011,700,637.25,637.75,636.75,637.00
07/14/2011,800,637.25,638.75,637.00,638.75
07/14/2011,900,638.50,641.25,638.50,641.00
07/14/2011,1000,641.00,641.50,638.00,640.00
07/14/2011,1100,640.00,640.00,636.75,637.50
07/14/2011,1200,637.25,637.50,635.75,636.75
07/14/2011,1300,636.25,639.00,636.00,638.75
07/14/2011,1400,638.25,641.75,637.00,640.25
07/14/2011,1500,640.50,640.75,637.75,640.75
07/14/2011,1700,640.25,642.75,630.50,632.00
07/14/2011,1800,631.75,633.75,624.50,630.00
07/14/2011,1900,630.00,633.25,626.50,631.25
07/14/2011,2000,631.50,639.75,628.50,638.00
07/14/2011,2020,637.75,645.75,637.75,644.75
07/15/2011,300,639.75,641.75,639.75,641.50
07/15/2011,400,642.00,642.00,638.25,638.75
07/15/2011,500,638.75,642.25,638.25,642.00
07/15/2011,600,642.25,642.50,640.50,641.00
07/15/2011,700,641.50,641.50,639.00,639.00
07/15/2011,800,639.00,640.25,638.00,638.50
07/15/2011,900,638.00,641.00,638.00,640.75
07/15/2011,1000,641.00,641.00,638.00,638.25
07/15/2011,1100,638.25,639.75,637.50,638.50
07/15/2011,1200,638.50,639.50,638.25,639.25
07/15/2011,1300,639.50,644.50,639.50,643.75
07/15/2011,1400,644.00,645.25,643.00,644.50
07/15/2011,1500,644.75,646.75,644.00,646.75
07/15/2011,1700,648.75,660.50,648.25,659.25
07/15/2011,1800,659.00,661.75,656.25,660.50
07/15/2011,1900,660.25,661.00,643.75,649.50
07/15/2011,2000,649.75,655.00,643.25,647.00
07/15/2011,2020,647.00,654.75,646.50,654.75
07/18/2011,300,639.00,646.00,638.50,644.75
07/18/2011,400,644.75,646.50,642.50,645.50
07/18/2011,500,644.75,647.75,643.75,646.50
07/18/2011,600,645.75,646.25,644.75,645.50
07/18/2011,700,644.75,645.25,644.25,644.25
07/18/2011,800,645.00,645.25,644.50,645.00
07/18/2011,900,645.00,645.50,642.75,645.25
07/18/2011,1000,645.25,645.75,644.25,645.75
07/18/2011,1100,646.00,646.25,641.25,641.25
07/18/2011,1200,641.50,641.75,635.75,637.50
07/18/2011,1300,637.50,639.00,636.25,638.25
07/18/2011,1400,639.50,641.75,636.25,637.75
07/18/2011,1500,637.75,640.00,637.00,638.25
07/18/2011,1700,638.25,642.50,633.75,638.75
07/18/2011,1800,638.75,641.75,638.25,640.75
07/18/2011,1900,640.75,645.00,639.75,641.00
07/18/2011,2000,640.75,646.50,640.00,646.25
07/18/2011,2020,646.25,649.50,646.00,647.75
07/19/2011,300,654.00,654.25,652.75,652.75
07/19/2011,400,653.00,653.50,651.50,651.50
07/19/2011,500,651.75,653.75,651.50,652.75
07/19/2011,600,653.50,653.50,652.00,652.00
07/19/2011,700,652.50,653.00,652.00,653.00
07/19/2011,800,653.25,654.00,653.25,653.75
07/19/2011,900,653.75,655.75,653.25,655.50
07/19/2011,1000,655.25,655.75,655.00,655.50
07/19/2011,1100,655.50,656.00,654.25,656.00
07/19/2011,1200,655.50,659.50,655.50,658.75
07/19/2011,1300,658.75,661.25,657.75,661.25
07/19/2011,1400,661.00,665.50,660.25,665.25
07/19/2011,1500,665.50,667.75,665.25,666.75
07/19/2011,1700,671.00,674.25,660.75,663.25
07/19/2011,1800,663.25,664.50,658.50,662.25
07/19/2011,1900,662.00,664.75,653.50,654.00
07/19/2011,2000,653.75,656.50,647.50,652.50
07/19/2011,2020,652.50,652.75,647.25,650.50
07/20/2011,300,655.75,656.75,655.50,655.75
07/20/2011,400,655.75,656.25,653.00,655.50
07/20/2011,500,655.50,655.75,653.25,655.75
07/20/2011,600,655.75,657.00,655.25,655.75
07/20/2011,700,655.75,656.50,655.25,656.50
07/20/2011,800,656.25,657.00,656.00,656.50
07/20/2011,900,657.00,658.50,656.50,658.50
07/20/2011,1000,658.50,659.50,658.00,658.25
07/20/2011,1100,658.25,658.75,654.00,654.50
07/20/2011,1200,654.25,657.00,652.50,656.25
07/20/2011,1300,656.00,656.50,653.25,654.25
07/20/2011,1400,654.25,654.25,652.25,653.25
07/20/2011,1500,653.00,655.25,652.25,655.25
07/20/2011,1700,653.25,654.75,645.75,650.75
07/20/2011,1800,650.50,651.25,643.25,646.25
07/20/2011,1900,646.00,649.50,641.75,643.00
07/20/2011,2000,643.25,645.50,641.75,641.75
07/20/2011,2020,641.75,643.50,636.50,638.75
07/21/2011,300,633.50,635.75,631.75,633.00
07/21/2011,400,633.25,636.75,632.75,635.25
07/21/2011,500,635.75,637.00,634.75,636.50
07/21/2011,600,636.50,637.00,635.00,635.75
07/21/2011,700,635.75,637.25,635.00,637.00
07/21/2011,800,637.00,637.75,636.50,637.50
07/21/2011,900,637.50,638.75,637.50,638.75
07/21/2011,1000,638.75,641.00,638.75,640.75
07/21/2011,1100,640.50,641.25,637.00,637.25
07/21/2011,1200,637.25,637.25,632.75,634.50
07/21/2011,1300,635.00,641.00,634.75,640.25
07/21/2011,1400,640.25,641.00,633.50,633.50
07/21/2011,1500,633.75,635.25,632.75,633.25
07/21/2011,1700,635.50,638.25,626.75,628.75
07/21/2011,1800,628.50,632.50,627.50,629.75
07/21/2011,1900,629.75,630.25,621.50,626.00
07/21/2011,2000,625.75,631.25,625.50,630.00
07/21/2011,2020,629.75,631.25,626.50,630.25
07/22/2011,300,632.75,635.50,632.50,634.25
07/22/2011,400,634.50,635.25,632.00,632.25
07/22/2011,500,632.50,634.50,632.00,633.75
07/22/2011,600,633.50,634.50,632.75,634.00
07/22/2011,700,633.25,633.75,633.25,633.75
07/22/2011,800,633.75,634.75,633.75,634.75
07/22/2011,900,634.75,635.25,634.50,634.75
07/22/2011,1000,634.75,635.75,633.50,633.50
07/22/2011,1100,633.25,633.50,629.00,630.25
07/22/2011,1200,630.25,631.00,630.00,630.75
07/22/2011,1300,630.75,631.25,629.75,630.75
07/22/2011,1400,631.25,631.75,626.50,628.25
07/22/2011,1500,628.50,630.00,626.25,626.75
07/22/2011,1700,625.50,632.75,623.50,631.50
07/22/2011,1800,632.00,635.50,631.25,633.75
07/22/2011,1900,633.50,633.75,628.75,632.25
07/22/2011,2000,632.25,637.50,631.25,637.50
07/22/2011,2020,637.50,641.25,634.00,640.75
07/25/2011,300,629.25,630.00,627.75,630.00
07/25/2011,400,630.00,631.75,629.50,629.50
07/25/2011,500,629.50,629.50,626.50,626.50
07/25/2011,600,627.00,627.75,626.75,627.25
07/25/2011,700,627.25,628.50,626.25,626.75
07/25/2011,800,626.75,627.25,626.25,627.25
07/25/2011,900,627.25,627.50,626.50,627.00
07/25/2011,1000,626.75,628.00,626.50,628.00
07/25/2011,1100,628.50,631.75,628.50,629.75
07/25/2011,1200,630.25,631.75,630.00,630.75
07/25/2011,1300,631.00,633.50,630.50,631.00
07/25/2011,1400,631.00,633.50,630.50,633.00
07/25/2011,1500,633.00,634.50,631.50,633.00
07/25/2011,1700,631.25,633.25,624.50,627.00
07/25/2011,1800,627.25,628.50,622.75,623.25
07/25/2011,1900,623.25,627.75,622.50,626.00
07/25/2011,2000,625.75,630.50,623.50,629.00
07/25/2011,2020,629.25,632.25,627.75,628.25
07/26/2011,300,628.25,629.50,626.25,628.25
07/26/2011,400,627.25,628.75,627.00,628.75
07/26/2011,500,628.75,630.25,628.50,628.50
07/26/2011,600,628.75,632.75,628.75,632.75
07/26/2011,700,632.00,633.75,631.50,631.50
07/26/2011,800,632.00,633.00,631.75,633.00
07/26/2011,900,632.75,635.25,632.50,635.25
07/26/2011,1000,635.25,635.25,634.50,635.00
07/26/2011,1100,635.00,635.25,634.25,634.25
07/26/2011,1200,633.75,634.25,633.00,633.25
07/26/2011,1300,633.25,633.50,632.50,633.00
07/26/2011,1400,633.25,634.00,633.00,633.75
07/26/2011,1500,633.50,634.00,632.00,632.25
07/26/2011,1700,632.50,633.25,626.75,630.50
07/26/2011,1800,630.75,636.25,630.00,636.00
07/26/2011,1900,636.25,639.75,634.50,637.00
07/26/2011,2000,636.75,639.75,633.50,637.50
07/26/2011,2020,637.75,641.25,636.25,641.00
07/27/2011,300,639.00,639.00,637.75,638.50
07/27/2011,400,638.50,639.00,637.00,637.00
07/27/2011,500,637.00,637.50,636.25,637.50
07/27/2011,600,637.25,637.50,637.00,637.25
07/27/2011,700,637.25,637.75,637.25,637.75
07/27/2011,800,637.75,638.00,637.50,637.75
07/27/2011,900,638.00,639.25,637.75,639.25
07/27/2011,1000,639.50,639.50,637.75,638.50
07/27/2011,1100,638.00,638.75,636.75,636.75
07/27/2011,1200,636.75,637.75,636.75,637.50
07/27/2011,1300,637.50,638.50,636.75,636.75
07/27/2011,1400,637.25,637.75,636.00,636.00
07/27/2011,1500,636.00,636.00,634.00,634.75
07/27/2011,1700,630.75,639.25,627.75,638.25
07/27/2011,1800,638.25,640.00,633.50,635.50
07/27/2011,1900,635.25,640.75,634.00,639.25
07/27/2011,2000,639.25,642.50,636.25,641.50
07/27/2011,2020,641.50,643.75,640.00,642.50
07/28/2011,300,637.75,638.50,636.50,638.25
07/28/2011,400,638.25,638.75,637.50,637.50
07/28/2011,500,637.75,638.00,637.50,637.75
07/28/2011,600,637.50,639.00,637.50,638.50
07/28/2011,700,638.75,638.75,638.00,638.00
07/28/2011,800,638.00,639.00,637.75,638.75
07/28/2011,900,638.50,639.25,638.00,639.25
07/28/2011,1000,639.25,639.25,638.50,639.00
07/28/2011,1100,639.00,640.75,639.00,640.75
07/28/2011,1200,640.75,641.25,640.25,641.00
07/28/2011,1300,640.75,641.25,639.00,640.50
07/28/2011,1400,640.50,641.25,640.00,640.50
07/28/2011,1500,640.50,640.75,638.50,638.50
07/28/2011,1700,638.25,641.25,637.00,638.25
07/28/2011,1800,638.25,638.25,634.25,635.50
07/28/2011,1900,635.50,635.75,630.75,632.75
07/28/2011,2000,632.75,636.75,631.75,634.00
07/28/2011,2020,634.00,635.75,632.00,635.25
07/29/2011,300,634.75,634.75,633.75,634.25
07/29/2011,400,634.25,635.00,633.75,633.75
07/29/2011,500,634.00,634.50,632.25,632.50
07/29/2011,600,633.25,635.25,633.25,635.25
07/29/2011,700,635.00,635.25,634.75,635.00
07/29/2011,800,635.00,635.00,632.25,632.25
07/29/2011,900,632.00,632.25,630.75,631.50
07/29/2011,1000,631.75,631.75,630.50,631.50
07/29/2011,1100,631.25,631.50,629.75,630.00
07/29/2011,1200,629.75,630.25,627.00,628.25
07/29/2011,1300,627.75,628.50,625.75,626.25
07/29/2011,1400,626.25,626.50,624.75,625.75
07/29/2011,1500,625.75,626.75,624.75,626.50
07/29/2011,1700,622.50,623.00,615.50,621.00
07/29/2011,1800,621.00,622.25,613.00,615.00
07/29/2011,1900,614.75,618.00,613.50,615.25
07/29/2011,2000,615.50,617.25,614.00,614.75
07/29/2011,2020,614.75,618.25,614.25,617.50
08/01/2011,300,620.25,623.50,619.25,623.50
08/01/2011,400,623.25,623.75,622.25,622.75
08/01/2011,500,622.25,623.25,622.25,623.00
08/01/2011,600,623.25,623.75,622.25,622.25
08/01/2011,700,622.25,623.50,622.25,623.50
08/01/2011,800,622.75,623.50,622.75,623.50
08/01/2011,900,623.25,624.50,622.75,624.25
08/01/2011,1000,624.75,627.00,624.50,625.75
08/01/2011,1100,624.75,627.00,624.50,626.50
08/01/2011,1200,626.75,627.75,624.50,624.75
08/01/2011,1300,625.75,626.50,625.00,625.50
08/01/2011,1400,625.50,626.50,623.00,624.25
08/01/2011,1500,624.75,626.25,623.75,625.25
08/01/2011,1700,625.25,634.75,622.50,630.50
08/01/2011,1800,630.50,634.50,625.25,628.25
08/01/2011,1900,628.50,630.50,626.50,627.00
08/01/2011,2000,626.75,631.50,625.00,631.00
08/01/2011,2020,631.00,632.75,629.25,632.75
08/02/2011,300,633.50,635.25,633.25,634.50
08/02/2011,400,634.25,635.00,632.00,632.75
08/02/2011,500,632.25,632.75,631.75,632.75
08/02/2011,600,632.25,632.75,632.00,632.00
08/02/2011,700,632.00,632.50,631.50,631.50
08/02/2011,800,631.25,631.50,630.25,630.75
08/02/2011,900,631.50,633.75,630.75,630.75
08/02/2011,1000,630.25,631.50,628.75,628.75
08/02/2011,1100,629.25,630.25,628.75,629.75
08/02/2011,1200,629.75,630.50,628.25,628.75
08/02/2011,1300,628.50,629.50,627.75,628.50
08/02/2011,1400,628.50,630.25,627.75,630.25
08/02/2011,1500,629.25,630.00,628.75,629.50
08/02/2011,1700,630.25,637.75,628.00,634.75
08/02/2011,1800,634.75,635.50,631.00,633.00
08/02/2011,1900,633.25,646.75,632.25,644.25
08/02/2011,2000,644.25,660.25,644.25,657.75
08/02/2011,2020,658.00,662.00,657.75,662.00
08/03/2011,300,661.75,662.75,659.25,662.25
08/03/2011,400,661.50,664.00,659.50,664.00
08/03/2011,500,663.25,663.75,662.25,663.75
08/03/2011,600,663.75,664.25,662.75,663.50
08/03/2011,700,663.25,665.00,663.00,665.00
08/03/2011,800,664.75,665.00,664.25,665.00
08/03/2011,900,664.75,664.75,662.25,662.50
08/03/2011,1000,662.75,664.50,660.75,662.50
08/03/2011,1100,662.25,663.00,661.00,661.00
08/03/2011,1200,661.00,661.00,659.25,659.75
08/03/2011,1300,659.25,661.00,658.25,660.75
08/03/2011,1400,661.50,664.50,661.25,662.25
08/03/2011,1500,662.00,662.25,661.00,662.00
08/03/2011,1700,658.25,662.25,652.75,660.50
08/03/2011,1800,660.00,661.00,652.75,657.00
08/03/2011,1900,656.75,657.25,651.25,652.75
08/03/2011,2000,652.25,658.75,652.25,655.50
08/03/2011,2020,655.50,657.25,652.50,654.75
08/04/2011,300,652.50,653.25,650.00,652.75
08/04/2011,400,652.25,653.25,649.25,650.75
08/04/2011,500,650.00,651.75,650.00,650.75
08/04/2011,600,651.25,653.50,651.00,652.75
08/04/2011,700,652.75,652.75,651.00,651.50
08/04/2011,800,651.75,651.75,649.75,649.75
08/04/2011,900,649.75,651.00,649.75,650.00
08/04/2011,1000,649.50,651.00,649.50,650.25
08/04/2011,1100,650.25,651.25,650.00,650.50
08/04/2011,1200,650.00,650.75,649.00,650.00
08/04/2011,1300,650.00,650.50,642.50,643.75
08/04/2011,1400,644.25,647.25,644.25,647.25
08/04/2011,1500,647.00,647.50,644.75,645.50
08/04/2011,1700,642.25,652.25,641.75,647.75
08/04/2011,1800,648.25,650.50,632.50,637.00
08/04/2011,1900,637.00,644.75,633.00,641.00
08/04/2011,2000,640.75,647.00,639.50,641.50
08/04/2011,2020,641.25,646.00,638.75,645.75
08/05/2011,300,638.00,639.25,638.00,639.00
08/05/2011,400,638.25,638.75,634.25,637.25
08/05/2011,500,637.25,638.75,634.00,635.00
08/05/2011,600,635.25,637.00,633.25,635.50
08/05/2011,700,635.00,637.25,635.00,637.00
08/05/2011,800,636.75,637.25,635.00,635.50
08/05/2011,900,635.50,635.75,634.00,634.25
08/05/2011,1000,634.25,637.50,633.50,637.25
08/05/2011,1100,637.25,637.25,629.75,631.75
08/05/2011,1200,634.00,634.50,633.00,633.25
08/05/2011,1300,632.75,633.50,630.50,632.00
08/05/2011,1400,632.00,638.25,630.50,637.00
08/05/2011,1500,637.00,638.00,635.50,636.50
08/05/2011,1700,640.50,641.50,633.25,636.25
08/05/2011,1800,636.25,636.25,630.00,631.75
08/05/2011,1900,631.75,641.25,630.00,639.25
08/05/2011,2000,639.50,648.75,637.75,646.50
08/05/2011,2020,646.75,650.50,643.25,644.25
08/08/2011,300,637.25,639.25,636.50,636.50
08/08/2011,400,636.75,640.25,636.00,639.00
08/08/2011,500,639.25,641.75,639.00,639.25
08/08/2011,600,638.75,639.25,636.50,637.50
08/08/2011,700,637.50,639.75,636.50,639.00
08/08/2011,800,640.00,641.25,636.75,637.25
08/08/2011,900,637.50,638.25,635.75,636.75
08/08/2011,1000,636.50,641.00,636.50,638.75
08/08/2011,1100,639.00,639.00,634.50,634.75
08/08/2011,1200,634.75,634.75,629.50,629.50
08/08/2011,1300,629.25,632.00,626.00,628.25
08/08/2011,1400,627.75,634.25,627.75,631.00
08/08/2011,1500,630.25,631.25,628.75,630.00
08/08/2011,1700,629.00,629.25,621.25,625.00
08/08/2011,1800,625.00,630.50,624.25,627.00
08/08/2011,1900,627.00,629.00,625.75,627.75
08/08/2011,2000,628.00,631.75,626.00,626.50
08/08/2011,2020,626.25,629.50,625.50,626.00
08/09/2011,300,619.25,620.00,613.25,615.75
08/09/2011,400,615.50,616.75,611.25,613.50
08/09/2011,500,612.75,614.25,610.50,614.00
08/09/2011,600,613.50,617.25,612.75,615.75
08/09/2011,700,615.00,619.50,614.50,618.75
08/09/2011,800,619.50,624.00,619.50,623.50
08/09/2011,900,624.00,625.25,623.00,625.25
08/09/2011,1000,625.25,629.75,623.25,624.25
08/09/2011,1100,624.50,626.75,621.00,623.00
08/09/2011,1200,620.75,620.75,609.25,615.50
08/09/2011,1300,614.50,622.25,614.50,620.25
08/09/2011,1400,620.75,626.75,620.25,626.75
08/09/2011,1500,626.75,629.25,626.50,627.50
08/09/2011,1700,630.75,638.50,630.75,633.00
08/09/2011,1800,633.25,636.25,631.25,635.00
08/09/2011,1900,635.25,636.00,632.50,632.50
08/09/2011,2000,632.50,635.25,628.00,632.25
08/09/2011,2020,632.25,633.25,628.75,631.75
08/10/2011,300,637.00,638.25,636.75,636.75
08/10/2011,400,637.00,637.00,635.50,636.75
08/10/2011,500,636.50,637.75,635.75,637.75
08/10/2011,600,638.00,638.00,636.75,637.50
08/10/2011,700,637.75,638.00,637.00,638.00
08/10/2011,800,637.50,638.00,636.75,637.25
08/10/2011,900,637.25,638.00,636.25,638.00
08/10/2011,1000,638.00,639.00,634.75,635.00
08/10/2011,1100,635.00,636.25,633.75,636.25
08/10/2011,1200,636.00,638.00,636.00,637.50
08/10/2011,1300,637.25,639.00,637.25,638.75
08/10/2011,1400,639.00,640.00,638.00,640.00
08/10/2011,1500,639.25,640.00,638.75,639.25
08/10/2011,1700,634.75,637.50,630.75,632.75
08/10/2011,1800,632.50,635.00,631.50,634.00
08/10/2011,1900,634.00,635.75,627.25,631.25
08/10/2011,2000,631.25,633.00,627.00,630.25
08/10/2011,2020,630.50,631.75,628.50,629.00
08/11/2011,300,629.50,630.50,629.25,630.25
08/11/2011,400,630.50,631.25,629.00,630.50
08/11/2011,500,630.75,632.75,630.50,631.75
08/11/2011,600,631.75,633.75,631.50,633.50
08/11/2011,700,633.50,633.50,632.25,632.50
08/11/2011,800,632.50,633.00,631.50,631.50
08/11/2011,900,631.75,634.25,631.75,634.25
08/11/2011,1000,634.25,634.25,632.25,632.75
08/11/2011,1100,632.75,635.75,632.50,635.00
08/11/2011,1200,635.50,635.75,632.75,633.25
08/11/2011,1300,632.50,633.75,632.25,632.50
08/11/2011,1400,633.00,633.50,629.50,630.25
08/11/2011,1500,630.25,631.75,629.75,631.25
08/11/2011,1700,658.00,658.75,653.25,656.50
08/11/2011,1800,656.50,657.25,649.25,654.50
08/11/2011,1900,654.25,658.25,653.00,657.00
08/11/2011,2000,657.00,657.00,653.25,654.75
08/11/2011,2020,655.00,657.25,653.00,653.50
08/12/2011,300,657.50,657.75,656.25,657.00
08/12/2011,400,657.25,658.00,656.00,657.00
08/12/2011,500,657.25,657.75,655.50,656.25
08/12/2011,600,656.25,656.25,653.25,653.25
08/12/2011,700,653.50,653.75,652.75,653.75
08/12/2011,800,653.75,654.50,653.25,654.00
08/12/2011,900,653.25,654.00,652.75,653.00
08/12/2011,1000,652.75,653.00,648.75,649.75
08/12/2011,1100,649.75,653.00,649.50,651.25
08/12/2011,1200,651.25,652.00,649.25,650.25
08/12/2011,1300,650.50,653.25,650.25,652.00
08/12/2011,1400,652.50,654.50,652.50,654.25
08/12/2011,1500,653.75,654.50,651.00,652.00
08/12/2011,1700,652.75,654.50,648.25,649.75
08/12/2011,1800,649.50,654.00,648.75,654.00
08/12/2011,1900,654.25,658.50,653.00,655.25
08/12/2011,2000,655.25,655.75,653.00,653.00
08/12/2011,2020,653.00,654.25,651.50,652.00
08/15/2011,300,659.25,660.75,658.75,660.50
08/15/2011,400,660.50,660.50,656.75,657.75
08/15/2011,500,658.00,658.75,657.50,657.50
08/15/2011,600,657.75,658.25,657.50,658.00
08/15/2011,700,658.50,658.50,658.50,658.50
08/15/2011,800,658.25,658.25,656.75,656.75
08/15/2011,900,656.75,658.75,656.00,657.50
08/15/2011,1000,657.50,658.00,657.25,657.50
08/15/2011,1100,657.00,660.25,657.00,660.00
08/15/2011,1200,660.00,660.50,658.00,658.50
08/15/2011,1300,657.75,658.50,657.50,657.75
08/15/2011,1400,657.75,658.00,656.25,657.00
08/15/2011,1500,656.75,657.75,656.25,656.25
08/15/2011,1700,660.75,662.50,657.25,657.75
08/15/2011,1800,657.75,660.25,653.50,659.25
08/15/2011,1900,659.50,659.75,657.25,658.25
08/15/2011,2000,658.00,658.50,654.25,655.25
08/15/2011,2020,655.25,658.25,655.00,658.25
08/16/2011,300,657.25,657.75,657.00,657.75
08/16/2011,400,657.00,657.25,656.00,656.00
08/16/2011,500,656.00,656.50,655.50,655.75
08/16/2011,600,655.75,657.00,655.25,657.00
08/16/2011,700,657.00,657.25,656.75,657.00
08/16/2011,800,656.75,657.25,656.75,657.25
08/16/2011,900,656.25,656.75,655.25,655.25
08/16/2011,1000,655.25,655.75,654.25,654.25
08/16/2011,1100,654.50,655.25,654.00,654.50
08/16/2011,1200,654.50,655.75,654.50,655.50
08/16/2011,1300,655.25,655.50,655.25,655.50
08/16/2011,1400,655.00,655.00,651.75,651.75
08/16/2011,1500,651.75,652.75,650.75,651.25
08/16/2011,1700,652.75,656.00,652.25,655.75
08/16/2011,1800,655.50,660.00,655.00,660.00
08/16/2011,1900,660.00,665.75,658.75,662.00
08/16/2011,2000,661.75,664.75,659.25,663.00
08/16/2011,2020,663.00,665.25,662.50,664.25
08/17/2011,300,663.75,664.75,663.00,664.00
08/17/2011,400,664.50,665.50,663.75,665.25
08/17/2011,500,665.00,665.25,664.75,665.25
08/17/2011,600,665.25,665.50,665.25,665.25
08/17/2011,700,665.00,665.50,664.75,665.25
08/17/2011,800,665.50,666.00,665.00,665.00
08/17/2011,900,666.00,666.00,665.00,665.25
08/17/2011,1000,665.00,665.00,664.25,664.50
08/17/2011,1100,665.00,665.50,664.75,665.25
08/17/2011,1200,665.50,665.50,664.50,664.75
08/17/2011,1300,664.75,665.25,663.25,663.75
08/17/2011,1400,664.50,665.25,664.00,665.25
08/17/2011,1500,665.25,666.00,665.00,665.75
08/17/2011,1700,666.75,671.25,666.50,667.00
08/17/2011,1800,666.75,669.00,664.50,664.50
08/17/2011,1900,664.50,667.75,662.75,667.25
08/17/2011,2000,667.25,668.75,663.25,665.00
08/17/2011,2020,665.25,666.00,659.00,662.75
08/18/2011,300,659.25,660.25,658.00,659.25
08/18/2011,400,659.25,659.25,657.25,658.75
08/18/2011,500,658.25,659.75,658.00,659.75
08/18/2011,600,659.25,659.50,658.75,658.75
08/18/2011,700,658.75,659.25,658.75,658.75
08/18/2011,800,658.50,659.75,658.50,659.75
08/18/2011,900,659.75,660.00,659.25,659.50
08/18/2011,1000,660.25,660.50,658.50,659.25
08/18/2011,1100,658.75,658.75,658.00,658.00
08/18/2011,1200,658.25,658.25,653.25,654.50
08/18/2011,1300,654.75,655.75,654.25,655.00
08/18/2011,1400,655.25,655.75,653.00,653.00
08/18/2011,1500,653.25,653.75,652.75,653.75
08/18/2011,1700,648.50,651.25,645.75,650.00
08/18/2011,1800,650.00,652.00,646.75,651.50
08/18/2011,1900,651.50,652.75,649.75,652.25
08/18/2011,2000,652.25,653.75,647.75,650.00
08/18/2011,2020,649.75,651.25,648.25,651.00
08/19/2011,300,649.00,649.25,646.00,646.00
08/19/2011,400,646.00,646.75,644.25,645.25
08/19/2011,500,645.25,647.25,645.25,647.25
08/19/2011,600,647.50,649.75,647.50,649.50
08/19/2011,700,649.00,649.75,647.75,648.25
08/19/2011,800,649.50,649.75,648.50,648.50
08/19/2011,900,647.50,647.75,646.50,647.75
08/19/2011,1000,646.50,646.50,643.75,644.00
08/19/2011,1100,644.00,645.00,643.75,644.75
08/19/2011,1200,644.50,647.50,644.25,647.25
08/19/2011,1300,647.25,648.75,647.00,647.75
08/19/2011,1400,648.50,651.00,647.75,650.50
08/19/2011,1500,650.75,653.25,650.75,653.25
08/19/2011,1700,656.50,660.25,655.75,657.75
08/19/2011,1800,658.00,663.75,656.50,663.75
08/19/2011,1900,664.00,665.00,661.75,663.25
08/19/2011,2000,663.50,663.50,660.50,662.50
08/19/2011,2020,662.50,662.75,659.75,661.50
08/22/2011,300,663.50,665.75,663.25,665.75
08/22/2011,400,665.75,668.50,665.25,667.50
08/22/2011,500,667.50,668.00,666.75,667.75
08/22/2011,600,667.75,667.75,667.00,667.25
08/22/2011,700,667.25,667.25,666.50,666.50
08/22/2011,800,666.50,667.75,666.00,667.50
08/22/2011,900,667.50,667.75,666.50,666.75
08/22/2011,1000,666.75,667.25,666.00,666.00
08/22/2011,1100,666.75,668.75,666.50,668.75
08/22/2011,1200,668.75,669.75,666.75,666.75
08/22/2011,1300,667.25,669.50,667.25,668.00
08/22/2011,1400,669.25,670.75,668.50,670.25
08/22/2011,1500,669.75,670.75,669.25,670.75
08/22/2011,1700,670.75,673.00,669.25,669.75
08/22/2011,1800,669.75,672.50,666.00,666.75
08/22/2011,1900,666.75,670.00,666.50,668.50
08/22/2011,2000,668.50,669.50,666.25,668.50
08/22/2011,2020,668.75,671.75,667.25,671.75
08/23/2011,300,675.75,676.50,675.25,676.25
08/23/2011,400,676.25,676.75,675.75,675.75
08/23/2011,500,676.00,676.75,675.75,676.50
08/23/2011,600,676.25,676.75,675.75,676.25
08/23/2011,700,676.00,676.00,676.00,676.00
08/23/2011,800,676.00,677.25,676.00,677.00
08/23/2011,900,677.00,677.25,676.75,677.25
08/23/2011,1000,677.25,678.25,675.75,678.00
08/23/2011,1100,678.25,678.25,677.25,677.75
08/23/2011,1200,677.50,678.50,677.00,678.50
08/23/2011,1300,678.50,678.75,677.50,677.75
08/23/2011,1400,677.25,679.75,677.25,678.00
08/23/2011,1500,678.00,678.00,675.75,676.00
08/23/2011,1700,674.00,677.50,670.75,675.50
08/23/2011,1800,675.25,680.50,675.25,679.75
08/23/2011,1900,680.00,681.00,678.75,679.00
08/23/2011,2000,678.75,680.25,678.75,679.75
08/23/2011,2020,679.50,681.75,678.75,681.25
08/24/2011,300,679.75,680.50,679.50,680.25
08/24/2011,400,680.25,681.25,680.25,680.50
08/24/2011,500,680.25,680.25,678.25,679.00
08/24/2011,600,678.75,679.00,678.50,679.00
08/24/2011,700,679.00,679.75,679.00,679.75
08/24/2011,800,679.50,680.00,679.25,679.75
08/24/2011,900,679.50,680.50,679.25,680.50
08/24/2011,1000,679.25,680.00,679.00,680.00
08/24/2011,1100,679.75,680.00,679.25,679.25
08/24/2011,1200,679.75,680.75,679.50,679.75
08/24/2011,1300,679.50,679.75,678.75,678.75
08/24/2011,1400,678.75,681.25,678.75,680.25
08/24/2011,1500,680.50,681.00,679.75,679.75
08/24/2011,1700,681.25,686.25,679.75,685.00
08/24/2011,1800,685.00,687.75,680.75,680.75
08/24/2011,1900,680.75,684.75,678.75,683.00
08/24/2011,2000,682.75,686.25,681.25,683.00
08/24/2011,2020,683.00,683.25,680.25,680.50
08/25/2011,300,681.00,682.25,680.50,680.50
08/25/2011,400,680.50,680.50,677.50,677.50
08/25/2011,500,677.25,677.50,675.75,676.50
08/25/2011,600,676.75,677.50,676.00,676.50
08/25/2011,700,676.50,677.75,676.50,677.75
08/25/2011,800,677.50,677.75,677.00,677.25
08/25/2011,900,677.25,678.00,677.00,677.75
08/25/2011,1000,678.25,679.50,678.25,678.25
08/25/2011,1100,679.00,679.50,678.50,679.50
08/25/2011,1200,678.75,680.25,678.75,679.25
08/25/2011,1300,680.00,680.00,676.25,677.00
08/25/2011,1400,677.00,678.75,677.00,678.75
08/25/2011,1500,678.75,678.75,677.50,678.75
08/25/2011,1700,676.75,682.00,674.25,681.50
08/25/2011,1800,681.75,683.00,679.25,682.25
08/25/2011,1900,682.00,686.75,681.00,681.25
08/25/2011,2000,681.50,683.25,681.00,682.00
08/25/2011,2020,682.25,683.25,679.75,682.50
08/26/2011,300,682.50,682.75,681.50,682.00
08/26/2011,400,682.00,682.00,680.75,681.25
08/26/2011,500,681.50,681.75,680.00,680.00
08/26/2011,600,680.25,681.25,680.25,681.25
08/26/2011,700,681.25,681.25,681.25,681.25
08/26/2011,800,681.25,681.50,681.25,681.25
08/26/2011,900,681.50,683.00,681.50,683.00
08/26/2011,1000,682.75,683.75,682.25,682.75
08/26/2011,1100,682.75,683.25,682.75,683.00
08/26/2011,1200,683.25,683.25,682.25,682.50
08/26/2011,1300,683.00,684.00,682.25,683.75
08/26/2011,1400,683.50,684.00,683.25,683.75
08/26/2011,1500,683.50,683.50,681.50,681.50
08/26/2011,1700,680.75,688.75,680.75,686.50
08/26/2011,1800,686.25,698.50,686.25,697.50
08/26/2011,1900,697.75,701.50,697.00,699.75
08/26/2011,2000,700.00,705.50,698.00,700.25
08/26/2011,2020,700.00,705.00,699.25,704.50
08/29/2011,300,709.50,711.25,706.50,709.25
08/29/2011,400,709.25,711.25,708.75,710.00
08/29/2011,500,709.50,711.00,709.50,710.75
08/29/2011,600,710.75,712.25,710.75,712.25
08/29/2011,700,712.50,713.25,712.00,713.25
08/29/2011,800,712.75,713.75,712.25,713.25
08/29/2011,900,712.75,714.50,712.00,714.25
08/29/2011,1000,713.50,714.00,712.00,713.75
08/29/2011,1100,713.50,716.25,713.25,713.50
08/29/2011,1200,713.50,713.75,712.25,713.00
08/29/2011,1300,713.00,714.25,711.75,711.75
08/29/2011,1400,712.00,713.25,710.25,710.25
08/29/2011,1500,710.75,711.50,710.50,711.00
08/29/2011,1700,710.75,712.50,705.75,707.00
08/29/2011,1800,707.00,712.00,705.00,708.50
08/29/2011,1900,708.25,711.50,707.25,707.25
08/29/2011,2000,707.25,709.50,707.00,708.50
08/29/2011,2020,708.50,709.00,704.00,705.00
08/30/2011,300,701.75,703.00,701.75,702.25
08/30/2011,400,702.00,703.25,701.50,702.75
08/30/2011,500,702.75,703.00,702.25,702.25
08/30/2011,600,702.00,702.75,701.75,702.50
08/30/2011,700,703.00,703.00,702.25,702.25
08/30/2011,800,702.00,703.00,702.00,702.00
08/30/2011,900,702.00,702.00,701.00,701.75
08/30/2011,1000,701.00,702.75,700.25,702.50
08/30/2011,1100,702.50,702.50,701.25,701.75
08/30/2011,1200,701.25,701.50,697.50,698.50
08/30/2011,1300,699.00,700.25,698.50,700.25
08/30/2011,1400,700.25,701.75,699.25,699.75
08/30/2011,1500,698.75,698.75,698.00,698.00
08/30/2011,1700,700.75,705.75,699.75,704.50
08/30/2011,1800,704.50,705.75,700.75,702.00
08/30/2011,1900,702.00,703.00,700.50,702.50
08/30/2011,2000,702.75,714.50,702.25,712.00
08/30/2011,2020,712.25,716.25,712.00,713.50
08/31/2011,300,709.25,711.75,709.00,710.50
08/31/2011,400,710.50,712.00,709.50,711.75
08/31/2011,500,711.50,711.50,710.25,710.75
08/31/2011,600,710.75,711.25,710.75,711.00
08/31/2011,700,711.00,711.25,710.75,711.25
08/31/2011,800,711.25,711.75,710.75,711.00
08/31/2011,900,711.00,711.00,710.00,710.75
08/31/2011,1000,710.75,711.25,709.25,710.00
08/31/2011,1100,710.50,712.00,710.00,710.00
08/31/2011,1200,710.25,710.50,709.25,709.25
08/31/2011,1300,709.25,709.50,709.00,709.00
08/31/2011,1400,709.25,710.50,709.25,710.25
08/31/2011,1500,710.25,710.75,709.50,709.75
08/31/2011,1700,710.25,713.00,706.00,709.25
08/31/2011,1800,709.50,714.25,708.75,712.50
08/31/2011,1900,712.50,714.50,710.75,711.25
08/31/2011,2000,711.00,712.00,707.25,708.50
08/31/2011,2020,708.75,709.00,706.00,708.50
09/01/2011,300,706.00,706.00,704.75,704.75
09/01/2011,400,704.75,705.25,703.50,703.75
09/01/2011,500,703.50,704.50,703.25,703.25
09/01/2011,600,703.50,703.75,702.00,702.00
09/01/2011,700,702.00,703.25,701.75,703.25
09/01/2011,800,703.25,704.00,702.75,704.00
09/01/2011,900,703.50,704.25,702.00,703.75
09/01/2011,1000,704.00,704.00,696.50,699.25
09/01/2011,1100,699.50,701.00,697.00,699.50
09/01/2011,1200,699.25,701.50,698.75,700.50
09/01/2011,1300,700.50,700.50,697.50,698.75
09/01/2011,1400,698.75,699.25,696.50,697.00
09/01/2011,1500,696.75,699.00,696.75,698.75
09/01/2011,1700,699.75,701.75,695.50,697.75
09/01/2011,1800,697.75,703.00,697.25,702.50
09/01/2011,1900,702.50,705.50,698.50,698.75
09/01/2011,2000,699.00,699.00,681.50,686.25
09/01/2011,2020,686.00,686.75,676.50,677.25
09/02/2011,300,684.00,686.50,683.50,684.00
09/02/2011,400,684.00,686.75,683.75,685.50
09/02/2011,500,685.25,686.00,684.50,684.50
09/02/2011,600,684.75,685.00,683.50,684.00
09/02/2011,700,684.00,684.00,683.50,683.75
09/02/2011,800,683.50,684.00,683.25,683.75
09/02/2011,900,683.75,685.25,683.75,685.25
09/02/2011,1000,685.25,686.50,685.00,686.25
09/02/2011,1100,686.25,688.00,685.75,687.25
09/02/2011,1200,687.25,687.50,686.00,686.00
09/02/2011,1300,686.50,686.50,684.25,685.50
09/02/2011,1400,685.50,685.75,682.50,683.00
09/02/2011,1500,683.25,683.25,682.00,682.50
09/02/2011,1700,679.00,688.00,678.25,687.50
09/02/2011,1800,687.25,700.50,687.00,696.25
09/02/2011,1900,696.25,703.25,695.50,700.75
09/02/2011,2000,700.75,701.50,695.00,701.00
09/02/2011,2020,701.00,701.50,698.50,699.00
09/06/2011,300,688.50,689.75,688.00,689.50
09/06/2011,400,689.25,693.75,688.75,693.00
09/06/2011,500,693.00,693.25,689.00,690.00
09/06/2011,600,690.00,691.00,689.75,690.50
09/06/2011,700,690.50,690.50,688.75,688.75
09/06/2011,800,688.50,690.25,688.50,689.25
09/06/2011,900,689.75,691.75,688.00,691.50
09/06/2011,1000,691.00,692.75,689.50,690.00
09/06/2011,1100,690.00,693.00,690.00,692.50
09/06/2011,1200,692.50,696.00,692.50,693.50
09/06/2011,1300,693.50,693.50,691.75,692.25
09/06/2011,1400,692.00,694.00,691.00,693.50
09/06/2011,1500,693.25,694.00,692.00,693.25
09/06/2011,1700,691.00,692.25,684.50,686.25
09/06/2011,1800,686.25,691.00,681.75,689.00
09/06/2011,1900,689.00,690.75,686.25,688.50
09/06/2011,2000,688.75,698.00,687.50,694.75
09/06/2011,2020,694.50,698.00,693.50,693.75
09/07/2011,300,696.00,697.75,695.50,697.00
09/07/2011,400,697.25,698.00,696.25,697.25
09/07/2011,500,696.75,697.50,696.50,697.50
09/07/2011,600,697.25,697.50,696.50,697.00
09/07/2011,700,697.00,697.25,696.00,696.50
09/07/2011,800,696.00,697.50,696.00,697.00
09/07/2011,900,696.75,700.50,696.25,700.25
09/07/2011,1000,700.25,701.50,698.00,699.50
09/07/2011,1100,700.00,701.25,699.50,701.00
09/07/2011,1200,700.75,701.00,698.50,699.00
09/07/2011,1300,698.75,702.50,698.50,702.00
09/07/2011,1400,702.25,702.50,701.50,701.50
09/07/2011,1500,701.75,701.75,700.00,701.25
09/07/2011,1700,702.50,704.00,696.75,698.25
09/07/2011,1800,698.25,699.00,691.00,694.50
09/07/2011,1900,694.25,696.25,690.25,694.00
09/07/2011,2000,694.00,694.75,685.25,685.75
09/07/2011,2020,685.50,687.50,682.75,687.25
09/08/2011,300,689.50,690.00,689.00,689.25
09/08/2011,400,689.50,689.50,685.50,686.25
09/08/2011,500,686.25,688.00,685.25,687.75
09/08/2011,600,688.00,689.25,687.00,688.50
09/08/2011,700,688.25,689.00,687.25,689.00
09/08/2011,800,688.75,690.00,688.75,689.50
09/08/2011,900,689.50,690.00,689.00,689.00
09/08/2011,1000,689.50,690.25,687.75,688.50
09/08/2011,1100,688.75,689.50,686.00,687.25
09/08/2011,1200,687.25,687.75,686.25,686.50
09/08/2011,1300,686.50,687.25,685.75,686.00
09/08/2011,1400,686.00,686.50,684.50,684.75
09/08/2011,1500,684.50,685.25,684.00,684.25
09/08/2011,1700,684.00,687.25,680.50,682.50
09/08/2011,1800,682.50,682.50,670.25,675.75
09/08/2011,1900,675.75,675.75,671.25,674.75
09/08/2011,2000,674.75,675.25,671.25,674.50
09/08/2011,2020,674.25,677.50,672.75,673.25
09/09/2011,300,674.75,675.50,674.25,674.75
09/09/2011,400,674.75,677.50,674.75,677.25
09/09/2011,500,677.00,678.00,676.50,676.75
09/09/2011,600,676.50,677.50,676.25,677.25
09/09/2011,700,677.25,678.00,677.00,677.50
09/09/2011,800,677.75,678.00,677.25,677.50
09/09/2011,900,677.50,678.00,677.00,677.25
09/09/2011,1000,677.25,678.00,676.75,677.00
09/09/2011,1100,676.75,677.00,675.00,676.25
09/09/2011,1200,676.50,678.00,675.50,676.50
09/09/2011,1300,676.75,676.75,673.00,673.75
09/09/2011,1400,673.75,674.50,673.00,673.25
09/09/2011,1500,673.25,676.00,673.25,676.00
09/09/2011,1700,672.00,677.75,670.25,674.25
09/09/2011,1800,674.25,675.50,671.25,673.25
09/09/2011,1900,673.25,675.25,669.25,674.75
09/09/2011,2000,674.75,679.50,673.75,676.25
09/09/2011,2020,676.25,676.75,674.00,675.50
09/12/2011,300,675.50,676.00,673.75,673.75
09/12/2011,400,674.00,674.00,673.00,674.00
09/12/2011,500,673.75,675.00,673.00,674.50
09/12/2011,600,674.25,675.00,674.25,674.75
09/12/2011,700,674.75,675.75,674.75,675.75
09/12/2011,800,675.50,676.50,675.00,675.75
09/12/2011,900,675.50,676.50,675.00,676.25
09/12/2011,1000,676.50,676.50,671.00,674.00
09/12/2011,1100,673.75,677.50,672.25,677.00
09/12/2011,1200,676.50,677.75,674.75,675.75
09/12/2011,1300,675.75,676.00,666.25,667.00
09/12/2011,1400,666.75,670.50,665.25,668.25
09/12/2011,1500,668.50,669.50,667.50,669.00
09/12/2011,1700,670.75,678.25,667.50,673.75
09/12/2011,1800,673.75,675.00,669.25,669.25
09/12/2011,1900,669.25,686.75,668.25,682.00
09/12/2011,2000,682.00,687.50,681.75,686.50
09/12/2011,2020,686.50,686.50,682.00,682.75
09/13/2011,300,686.25,687.50,685.50,685.75
09/13/2011,400,685.50,686.50,685.25,686.25
09/13/2011,500,686.25,686.25,684.50,685.25
09/13/2011,600,685.50,686.00,684.50,685.75
09/13/2011,700,685.75,686.00,684.75,685.00
09/13/2011,800,685.25,685.50,684.25,684.50
09/13/2011,900,684.25,685.25,684.25,684.75
09/13/2011,1000,684.50,684.75,681.25,681.50
09/13/2011,1100,681.25,681.50,678.00,681.50
09/13/2011,1200,681.25,683.00,677.50,679.75
09/13/2011,1300,679.50,682.75,679.25,680.00
09/13/2011,1400,680.00,682.50,678.75,679.50
09/13/2011,1500,679.50,681.00,679.25,679.50
09/13/2011,1700,680.00,682.75,660.50,663.75
09/13/2011,1800,663.75,667.00,660.00,661.75
09/13/2011,1900,661.75,666.00,655.75,664.75
09/13/2011,2000,665.00,667.75,661.75,664.50
09/13/2011,2020,664.75,665.75,661.25,661.50
09/14/2011,300,664.25,664.50,663.25,664.25
09/14/2011,400,664.50,665.50,664.50,665.00
09/14/2011,500,665.00,665.25,663.00,663.50
09/14/2011,600,663.50,663.75,658.75,658.75
09/14/2011,700,658.75,659.75,658.25,658.50
09/14/2011,800,658.25,661.00,657.50,659.00
09/14/2011,900,659.25,661.75,657.50,658.00
09/14/2011,1000,658.50,661.25,658.50,659.25
09/14/2011,1100,659.75,659.75,656.00,657.25
09/14/2011,1200,657.50,659.75,655.50,659.50
09/14/2011,1300,659.50,660.00,658.25,659.00
09/14/2011,1400,658.75,658.75,655.75,656.75
09/14/2011,1500,656.75,658.00,656.25,657.50
09/14/2011,1700,657.50,666.75,657.25,664.75
09/14/2011,1800,664.75,667.50,662.25,663.00
09/14/2011,1900,663.00,664.25,657.50,661.00
09/14/2011,2000,660.75,667.50,660.50,663.75
09/14/2011,2020,663.75,665.25,662.25,662.75
09/15/2011,300,661.00,661.50,658.00,659.25
09/15/2011,400,659.50,659.75,657.00,658.50
09/15/2011,500,658.50,659.50,657.50,658.25
09/15/2011,600,658.25,660.50,658.25,660.00
09/15/2011,700,659.75,659.75,658.50,659.00
09/15/2011,800,658.75,660.00,658.50,659.50
09/15/2011,900,659.75,659.75,657.75,658.00
09/15/2011,1000,658.00,660.00,657.50,659.50
09/15/2011,1100,659.50,660.50,658.00,658.25
09/15/2011,1200,658.25,658.25,656.50,657.25
09/15/2011,1300,656.75,657.50,656.50,656.75
09/15/2011,1400,656.75,657.25,654.50,657.00
09/15/2011,1500,657.00,658.50,656.50,658.25
09/15/2011,1700,659.00,660.00,648.25,649.50
09/15/2011,1800,649.50,652.75,643.75,645.25
09/15/2011,1900,645.00,645.50,641.25,643.25
09/15/2011,2000,643.25,644.00,639.25,641.50
09/15/2011,2020,641.75,644.50,639.25,639.75
09/16/2011,300,643.50,644.00,642.25,643.00
09/16/2011,400,643.00,644.75,642.50,644.00
09/16/2011,500,643.75,645.25,642.75,645.00
09/16/2011,600,644.75,646.25,644.75,646.25
09/16/2011,700,646.00,646.25,644.50,645.25
09/16/2011,800,645.25,645.25,642.75,643.00
09/16/2011,900,642.75,643.50,642.00,642.50
09/16/2011,1000,642.25,644.00,641.75,642.25
09/16/2011,1100,642.25,642.75,641.25,641.25
09/16/2011,1200,641.75,644.25,641.25,644.25
09/16/2011,1300,644.25,645.00,643.00,643.75
09/16/2011,1400,643.75,644.50,643.00,644.00
09/16/2011,1500,644.25,645.00,643.50,643.75
09/16/2011,1700,642.75,644.50,636.00,644.00
09/16/2011,1800,644.00,644.50,632.25,636.00
09/16/2011,1900,636.00,636.75,632.25,634.25
09/16/2011,2000,634.00,638.50,631.50,632.00
09/16/2011,2020,631.75,635.00,630.75,631.25
09/19/2011,300,630.00,630.75,628.75,629.00
09/19/2011,400,629.00,629.25,626.00,626.25
09/19/2011,500,626.25,626.75,625.50,626.00
09/19/2011,600,626.25,626.75,626.00,626.50
09/19/2011,700,626.25,626.75,626.00,626.75
09/19/2011,800,626.50,626.75,626.00,626.25
09/19/2011,900,626.00,626.50,625.25,625.50
09/19/2011,1000,625.50,625.75,624.00,624.50
09/19/2011,1100,624.50,625.75,623.25,625.00
09/19/2011,1200,625.00,625.75,623.50,624.25
09/19/2011,1300,624.25,625.25,623.75,624.25
09/19/2011,1400,624.50,626.00,624.25,624.75
09/19/2011,1500,624.75,625.00,623.75,624.75
09/19/2011,1700,623.00,623.75,615.50,617.50
09/19/2011,1800,617.50,629.25,617.00,628.50
09/19/2011,1900,628.50,629.25,625.00,626.50
09/19/2011,2000,626.50,627.25,622.50,627.25
09/19/2011,2020,627.25,633.00,627.25,632.00
09/20/2011,300,636.00,636.75,635.50,636.75
09/20/2011,400,637.00,638.75,637.00,637.75
09/20/2011,500,637.75,637.75,636.25,636.75
09/20/2011,600,636.75,637.00,636.00,637.00
09/20/2011,700,637.00,638.50,636.75,637.00
09/20/2011,800,637.00,637.00,635.50,635.50
09/20/2011,900,635.75,636.00,635.00,635.25
09/20/2011,1000,635.50,636.25,633.75,634.75
09/20/2011,1100,634.75,635.75,634.50,635.25
09/20/2011,1200,635.25,638.75,634.25,638.75
09/20/2011,1300,638.75,641.50,638.25,641.25
09/20/2011,1400,641.00,643.50,640.00,643.50
09/20/2011,1500,643.25,643.50,642.25,642.50
09/20/2011,1700,640.25,642.50,636.00,638.50
09/20/2011,1800,638.50,640.00,634.25,635.75
09/20/2011,1900,635.50,636.00,630.00,631.75
09/20/2011,2000,632.00,634.00,629.50,631.00
09/20/2011,2020,631.25,631.75,629.25,629.50
09/21/2011,300,626.50,627.50,626.25,626.75
09/21/2011,400,627.00,627.25,626.25,627.00
09/21/2011,500,627.00,628.75,626.75,628.75
09/21/2011,600,628.75,632.25,628.25,632.00
09/21/2011,700,632.00,632.25,630.75,630.75
09/21/2011,800,631.00,631.25,630.50,631.25
09/21/2011,900,631.00,632.00,630.50,631.25
09/21/2011,1000,631.25,631.25,627.00,629.00
09/21/2011,1100,629.00,630.50,627.75,628.50
09/21/2011,1200,628.50,630.75,628.25,630.50
09/21/2011,1300,630.50,633.25,630.50,632.50
09/21/2011,1400,632.50,633.75,632.00,633.25
09/21/2011,1500,633.25,633.75,631.75,632.00
09/21/2011,1700,631.00,636.50,630.50,633.50
09/21/2011,1800,633.50,634.00,627.00,631.25
09/21/2011,1900,631.00,633.50,629.50,630.75
09/21/2011,2000,630.50,631.50,627.75,629.25
09/21/2011,2020,629.25,629.50,624.25,624.50
09/22/2011,300,619.25,619.50,616.25,616.50
09/22/2011,400,616.50,619.50,616.25,618.50
09/22/2011,500,619.00,619.50,618.00,618.25
09/22/2011,600,618.50,620.00,617.50,618.75
09/22/2011,700,618.75,621.00,618.50,619.00
09/22/2011,800,618.75,619.75,618.25,619.00
09/22/2011,900,619.00,619.00,613.00,614.25
09/22/2011,1000,614.25,614.75,611.50,611.75
09/22/2011,1100,612.00,613.00,607.25,609.00
09/22/2011,1200,609.00,610.25,604.50,605.50
09/22/2011,1300,605.50,608.00,604.50,606.75
09/22/2011,1400,606.75,609.00,601.50,601.50
09/22/2011,1500,601.50,605.50,601.25,605.00
09/22/2011,1700,601.50,612.75,599.50,609.25
09/22/2011,1800,609.25,610.50,600.50,600.75
09/22/2011,1900,600.50,604.75,599.25,602.50
09/22/2011,2000,602.50,603.00,590.00,592.25
09/22/2011,2020,592.00,593.25,586.50,587.25
09/23/2011,300,591.00,595.00,590.75,594.25
09/23/2011,400,594.00,595.00,593.00,594.00
09/23/2011,500,594.25,594.75,593.00,593.50
09/23/2011,600,593.50,594.50,592.75,594.25
09/23/2011,700,594.50,596.50,594.00,595.75
09/23/2011,800,595.50,595.50,588.75,589.00
09/23/2011,900,589.00,589.25,584.25,587.75
09/23/2011,1000,587.75,589.75,586.50,588.50
09/23/2011,1100,588.75,597.50,587.25,594.25
09/23/2011,1200,594.25,597.75,591.75,592.00
09/23/2011,1300,592.00,594.50,583.00,583.00
09/23/2011,1400,583.50,585.50,582.25,583.50
09/23/2011,1500,583.75,583.75,581.00,581.75
09/23/2011,1700,585.75,594.50,585.25,592.25
09/23/2011,1800,592.25,592.75,586.00,586.50
09/23/2011,1900,586.50,588.50,584.00,584.50
09/23/2011,2000,584.50,585.25,578.25,583.25
09/23/2011,2020,583.25,583.25,577.00,579.75
09/26/2011,300,583.50,583.50,580.00,581.00
09/26/2011,400,581.00,582.00,580.00,581.25
09/26/2011,500,580.75,581.25,580.00,581.25
09/26/2011,600,580.75,581.50,580.00,580.00
09/26/2011,700,580.25,580.25,579.50,579.75
09/26/2011,800,579.50,580.25,577.00,577.00
09/26/2011,900,577.00,577.00,569.00,570.25
09/26/2011,1000,570.75,578.75,569.00,577.00
09/26/2011,1100,577.00,583.00,576.75,583.00
09/26/2011,1200,583.00,584.00,578.25,579.00
09/26/2011,1300,579.50,584.00,579.50,583.25
09/26/2011,1400,583.00,584.75,580.75,581.50
09/26/2011,1500,581.75,584.00,580.75,582.25
09/26/2011,1700,579.50,587.25,577.50,585.50
09/26/2011,1800,585.50,592.25,585.00,590.25
09/26/2011,1900,590.50,590.50,582.50,584.75
09/26/2011,2000,584.75,589.50,583.25,589.00
09/26/2011,2020,588.75,590.00,586.75,587.75
09/27/2011,300,593.00,593.50,591.25,592.00
09/27/2011,400,592.00,594.50,592.00,593.75
09/27/2011,500,593.50,595.50,593.50,594.25
09/27/2011,600,594.25,596.50,594.25,596.25
09/27/2011,700,596.25,596.25,593.25,594.00
09/27/2011,800,593.50,594.50,593.50,594.25
09/27/2011,900,594.25,597.50,593.75,595.25
09/27/2011,1000,595.25,597.50,595.00,597.25
09/27/2011,1100,597.25,599.00,597.00,598.00
09/27/2011,1200,598.25,600.75,597.00,599.25
09/27/2011,1300,599.25,600.00,597.75,599.50
09/27/2011,1400,599.50,602.00,598.50,601.25
09/27/2011,1500,601.00,602.00,599.25,601.50
09/27/2011,1700,602.25,605.25,599.25,602.50
09/27/2011,1800,602.50,602.50,595.75,598.50
09/27/2011,1900,598.50,598.75,593.50,595.25
09/27/2011,2000,595.00,595.00,585.00,589.00
09/27/2011,2020,589.00,592.25,588.50,589.75
09/28/2011,300,585.00,587.00,584.75,586.50
09/28/2011,400,586.75,586.75,585.25,586.00
09/28/2011,500,585.75,587.00,585.50,585.75
09/28/2011,600,586.00,586.50,584.75,585.75
09/28/2011,700,585.75,586.25,584.00,584.00
09/28/2011,800,583.75,584.50,582.00,582.25
09/28/2011,900,582.50,584.75,581.25,583.25
09/28/2011,1000,583.25,586.75,582.25,585.50
09/28/2011,1100,585.50,587.25,584.00,586.75
09/28/2011,1200,586.50,587.50,586.25,587.25
09/28/2011,1300,587.00,588.00,586.00,586.50
09/28/2011,1400,586.25,586.50,582.75,584.25
09/28/2011,1500,584.25,585.75,583.50,584.25
09/28/2011,1700,584.25,588.25,581.25,586.75
09/28/2011,1800,586.75,589.00,581.25,581.50
09/28/2011,1900,581.50,583.25,574.50,577.00
09/28/2011,2000,577.00,577.00,571.00,571.75
09/28/2011,2020,571.75,572.50,567.75,569.00
09/29/2011,300,565.00,566.25,562.00,563.75
09/29/2011,400,563.25,566.75,562.75,566.25
09/29/2011,500,566.50,567.00,564.50,566.25
09/29/2011,600,566.50,568.50,563.50,568.00
09/29/2011,700,568.00,572.00,567.75,571.25
09/29/2011,800,571.00,571.50,568.75,571.25
09/29/2011,900,571.25,572.00,567.25,569.75
09/29/2011,1000,569.00,572.50,569.00,571.00
09/29/2011,1100,571.00,572.25,569.25,571.25
09/29/2011,1200,571.25,573.25,568.25,571.75
09/29/2011,1300,572.00,573.25,569.75,572.25
09/29/2011,1400,572.25,572.25,565.50,566.00
09/29/2011,1500,566.00,570.00,566.00,569.75
09/29/2011,1700,571.25,575.00,569.00,569.75
09/29/2011,1800,570.00,575.00,569.50,569.50
09/29/2011,1900,569.50,572.75,566.00,571.25
09/29/2011,2000,571.25,577.25,570.75,573.25
09/29/2011,2020,573.00,573.75,570.25,573.00
09/30/2011,300,574.25,575.00,571.75,572.25
09/30/2011,400,572.25,574.25,572.25,573.75
09/30/2011,500,574.00,574.75,571.00,572.75
09/30/2011,600,572.25,573.75,567.50,569.50
09/30/2011,700,568.75,569.75,567.50,567.75
09/30/2011,800,567.75,568.75,567.00,568.75
09/30/2011,900,568.75,569.50,568.00,568.00
09/30/2011,1000,567.75,569.75,567.00,568.50
09/30/2011,1100,568.25,569.75,568.00,569.75
09/30/2011,1200,569.75,570.00,569.00,569.75
09/30/2011,1300,569.75,572.00,566.00,566.50
09/30/2011,1400,566.50,567.25,565.75,566.25
09/30/2011,1500,566.25,567.50,566.25,567.50
09/30/2011,1700,539.25,542.75,531.50,531.50
09/30/2011,1800,531.50,537.25,531.50,531.50
09/30/2011,1900,531.50,532.25,531.50,531.50
09/30/2011,2000,531.50,534.25,531.50,531.50
09/30/2011,2020,531.50,532.00,531.50,531.50
10/03/2011,300,525.00,526.50,523.75,524.50
10/03/2011,400,524.50,524.75,522.25,522.50
10/03/2011,500,522.50,524.00,522.50,522.75
10/03/2011,600,522.50,522.50,520.25,520.50
10/03/2011,700,520.75,521.75,520.50,521.25
10/03/2011,800,521.00,522.25,520.75,522.00
10/03/2011,900,522.00,522.50,520.50,520.75
10/03/2011,1000,520.75,523.25,520.50,522.00
10/03/2011,1100,522.00,523.00,520.25,520.25
10/03/2011,1200,520.25,520.75,511.25,512.75
10/03/2011,1300,512.75,517.50,512.50,517.00
10/03/2011,1400,517.25,520.50,516.25,518.50
10/03/2011,1500,519.00,519.25,518.00,518.00
10/03/2011,1700,518.50,531.75,516.25,526.50
10/03/2011,1800,526.50,537.50,526.25,534.25
10/03/2011,1900,534.50,537.50,532.00,536.00
10/03/2011,2000,535.75,536.00,529.50,533.00
10/03/2011,2020,532.75,536.50,531.25,533.50
10/04/2011,300,526.50,528.25,526.50,528.00
10/04/2011,400,527.75,528.00,526.00,528.00
10/04/2011,500,528.00,528.25,527.00,527.50
10/04/2011,600,527.25,528.25,526.50,526.50
10/04/2011,700,526.50,528.75,526.00,527.00
10/04/2011,800,527.00,527.50,526.00,527.00
10/04/2011,900,527.00,529.75,526.00,526.50
10/04/2011,1000,526.50,527.00,523.25,524.00
10/04/2011,1100,524.00,526.75,522.75,524.00
10/04/2011,1200,524.25,526.00,522.00,524.50
10/04/2011,1300,524.25,524.25,522.00,523.25
10/04/2011,1400,523.00,524.25,521.00,521.75
10/04/2011,1500,521.50,521.50,519.00,519.75
10/04/2011,1700,519.50,526.75,516.25,521.00
10/04/2011,1800,521.00,525.75,516.00,520.50
10/04/2011,1900,520.50,524.00,519.75,524.00
10/04/2011,2000,523.75,532.75,523.25,528.00
10/04/2011,2020,528.25,531.50,523.00,524.25
10/05/2011,300,534.50,534.50,531.75,532.25
10/05/2011,400,532.50,532.75,531.00,531.50
10/05/2011,500,531.75,532.50,531.00,532.25
10/05/2011,600,532.25,534.00,532.00,533.75
10/05/2011,700,533.75,534.00,532.50,532.50
10/05/2011,800,532.50,533.25,532.25,532.75
10/05/2011,900,532.75,534.00,532.00,534.00
10/05/2011,1000,534.00,535.25,533.75,534.00
10/05/2011,1100,533.75,535.75,533.50,535.50
10/05/2011,1200,535.75,536.00,530.50,531.00
10/05/2011,1300,530.75,535.00,530.50,535.00
10/05/2011,1400,535.25,537.25,535.00,535.50
10/05/2011,1500,535.50,537.00,535.50,536.00
10/05/2011,1700,536.00,540.75,535.25,539.50
10/05/2011,1800,539.50,543.75,537.00,542.75
10/05/2011,1900,543.00,544.00,539.75,541.50
10/05/2011,2000,541.50,546.00,538.25,543.25
10/05/2011,2020,543.25,546.75,543.00,546.25
10/06/2011,300,545.75,546.25,545.25,545.75
10/06/2011,400,546.00,547.00,544.25,545.00
10/06/2011,500,545.25,548.00,544.25,545.00
10/06/2011,600,544.75,546.50,543.25,543.50
10/06/2011,700,543.50,545.25,543.00,544.25
10/06/2011,800,544.00,544.50,543.25,543.50
10/06/2011,900,543.50,545.75,543.50,544.25
10/06/2011,1000,543.75,552.50,543.75,551.75
10/06/2011,1100,551.25,555.00,549.50,554.25
10/06/2011,1200,554.25,556.00,552.50,553.75
10/06/2011,1300,554.00,554.00,548.00,548.50
10/06/2011,1400,548.50,552.25,548.50,550.00
10/06/2011,1500,550.00,551.00,548.00,549.00
10/06/2011,1700,552.25,554.50,546.75,547.25
10/06/2011,1800,547.25,550.75,544.00,548.75
10/06/2011,1900,548.75,549.25,546.25,547.25
10/06/2011,2000,547.50,549.50,544.00,549.00
10/06/2011,2020,549.25,550.50,544.00,544.25
10/07/2011,300,542.25,545.00,541.50,542.00
10/07/2011,400,542.00,543.75,541.50,542.75
10/07/2011,500,542.50,543.75,542.00,542.50
10/07/2011,600,542.25,544.75,541.25,544.50
10/07/2011,700,544.50,545.00,542.75,544.75
10/07/2011,800,544.50,545.00,543.00,543.00
10/07/2011,900,543.00,543.25,540.75,541.25
10/07/2011,1000,541.25,543.25,540.25,541.75
10/07/2011,1100,541.75,541.75,538.75,539.00
10/07/2011,1200,539.25,539.75,536.75,537.50
10/07/2011,1300,537.50,537.50,535.25,535.50
10/07/2011,1400,535.50,536.00,535.25,535.25
10/07/2011,1500,535.25,536.50,535.25,536.00
10/07/2011,1700,539.00,543.00,538.00,541.25
10/07/2011,1800,541.00,541.25,536.50,540.25
10/07/2011,1900,540.50,541.25,536.50,537.75
10/07/2011,2000,537.75,540.50,536.75,539.75
10/07/2011,2020,539.50,542.25,538.50,542.00
10/10/2011,300,542.25,543.00,541.50,543.00
10/10/2011,400,543.00,551.50,543.00,551.50
10/10/2011,500,551.50,551.50,548.50,550.75
10/10/2011,600,550.75,551.25,549.00,549.75
10/10/2011,700,550.00,550.50,549.25,549.75
10/10/2011,800,549.75,550.50,548.75,549.00
10/10/2011,900,549.00,550.75,548.25,550.25
10/10/2011,1000,550.25,550.50,546.00,549.75
10/10/2011,1100,550.50,551.50,549.50,551.25
10/10/2011,1200,551.00,551.50,549.50,549.75
10/10/2011,1300,549.75,551.25,549.75,550.75
10/10/2011,1400,550.50,551.25,549.75,550.00
10/10/2011,1500,549.75,550.00,549.00,549.25
10/10/2011,1700,554.00,557.50,552.00,553.75
10/10/2011,1800,553.75,554.00,547.25,547.50
10/10/2011,1900,547.50,549.25,544.75,546.25
10/10/2011,2000,546.25,546.75,543.00,546.00
10/10/2011,2020,546.25,547.00,542.75,543.50
10/11/2011,300,546.00,546.25,544.00,544.50
10/11/2011,400,544.50,548.50,544.50,546.75
10/11/2011,500,546.75,548.50,546.25,546.75
10/11/2011,600,546.50,546.50,545.50,546.25
10/11/2011,700,546.50,546.50,544.75,545.00
10/11/2011,800,544.75,545.25,543.50,543.75
10/11/2011,900,543.50,543.50,539.25,539.25
10/11/2011,1000,539.50,543.25,539.00,540.75
10/11/2011,1100,540.75,541.00,539.00,539.75
10/11/2011,1200,539.75,540.00,538.75,539.25
10/11/2011,1300,539.25,541.75,538.75,541.25
10/11/2011,1400,541.25,543.25,539.50,539.75
10/11/2011,1500,539.50,545.75,539.25,545.25
10/11/2011,1700,546.50,556.00,546.00,553.75
10/11/2011,1800,553.75,583.25,552.75,575.00
10/11/2011,1900,575.00,583.75,571.00,583.25
10/11/2011,2000,583.25,584.00,583.25,584.00
10/11/2011,2020,584.00,584.00,584.00,584.00
10/12/2011,300,588.50,588.50,586.25,587.50
10/12/2011,400,587.00,587.25,583.00,585.00
10/12/2011,500,585.25,587.00,585.00,587.00
10/12/2011,600,587.00,588.00,585.25,586.75
10/12/2011,700,586.75,588.00,585.50,586.25
10/12/2011,800,586.75,587.00,585.00,585.25
10/12/2011,900,585.25,590.00,585.00,590.00
10/12/2011,1000,590.00,594.00,586.00,587.25
10/12/2011,1100,587.50,592.25,587.25,588.75
10/12/2011,1200,588.75,591.25,588.50,588.75
10/12/2011,1300,588.75,590.25,587.50,589.25
10/12/2011,1400,589.25,590.75,588.50,589.50
10/12/2011,1500,589.25,594.00,588.75,593.50
10/12/2011,1700,579.00,583.00,567.75,576.00
10/12/2011,1800,576.00,576.75,570.25,572.25
10/12/2011,1900,572.00,578.00,569.50,577.50
10/12/2011,2000,577.75,580.50,575.00,578.00
10/12/2011,2020,578.25,583.75,576.50,583.50
10/13/2011,300,580.00,580.50,578.25,578.50
10/13/2011,400,578.75,580.50,576.25,577.50
10/13/2011,500,577.50,580.00,577.50,579.50
10/13/2011,600,579.25,580.25,578.25,580.00
10/13/2011,700,580.00,581.00,580.00,580.75
10/13/2011,800,581.00,581.00,577.25,578.00
10/13/2011,900,578.25,578.50,576.25,576.75
10/13/2011,1000,576.75,578.50,576.75,577.50
10/13/2011,1100,577.75,577.75,574.00,575.00
10/13/2011,1200,575.00,575.75,572.00,573.75
10/13/2011,1300,573.75,573.75,572.25,572.50
10/13/2011,1400,572.25,574.25,571.50,572.75
10/13/2011,1500,572.50,572.75,570.50,572.00
10/13/2011,1700,573.25,575.00,563.75,565.00
10/13/2011,1800,565.00,568.25,562.50,563.00
10/13/2011,1900,563.00,570.00,561.00,567.50
10/13/2011,2000,567.50,580.00,567.50,577.00
10/13/2011,2020,577.00,577.75,574.00,575.75
10/14/2011,300,577.75,578.75,577.75,578.00
10/14/2011,400,578.00,578.75,576.25,577.00
10/14/2011,500,577.25,577.75,576.75,577.00
10/14/2011,600,576.75,577.25,576.50,576.75
10/14/2011,700,577.00,577.75,577.00,577.25
10/14/2011,800,577.25,577.75,576.75,577.25
10/14/2011,900,577.50,578.50,576.75,576.75
10/14/2011,1000,576.75,577.75,575.25,577.00
10/14/2011,1100,577.00,580.75,576.75,580.50
10/14/2011,1200,580.75,581.25,578.50,579.50
10/14/2011,1300,579.50,579.75,577.75,579.00
10/14/2011,1400,579.00,580.50,578.00,579.50
10/14/2011,1500,579.50,581.25,579.50,581.25
10/14/2011,1700,584.00,587.50,582.50,582.50
10/14/2011,1800,582.50,583.25,571.75,572.25
10/14/2011,1900,572.25,577.50,571.25,575.50
10/14/2011,2000,575.50,581.00,575.25,578.25
10/14/2011,2020,578.25,579.50,575.75,578.75
10/17/2011,300,579.75,582.00,579.00,580.25
10/17/2011,400,580.00,580.75,579.00,579.25
10/17/2011,500,580.00,580.50,577.75,577.75
10/17/2011,600,578.00,579.25,577.75,578.75
10/17/2011,700,579.00,580.00,578.50,579.75
10/17/2011,800,579.75,580.00,578.50,578.75
10/17/2011,900,579.00,580.75,578.25,580.00
10/17/2011,1000,580.50,585.00,580.50,584.50
10/17/2011,1100,584.75,586.00,583.75,585.00
10/17/2011,1200,584.75,584.75,578.00,578.50
10/17/2011,1300,578.50,581.00,577.25,577.50
10/17/2011,1400,577.50,578.25,576.00,577.25
10/17/2011,1500,577.00,578.50,576.25,576.50
10/17/2011,1700,575.25,580.50,574.25,580.00
10/17/2011,1800,580.00,583.00,576.75,581.00
10/17/2011,1900,581.25,582.75,576.50,581.25
10/17/2011,2000,581.25,584.00,578.25,580.75
10/17/2011,2020,580.75,580.75,577.00,577.75
10/18/2011,300,575.75,577.50,575.25,576.75
10/18/2011,400,576.75,576.75,575.00,575.50
10/18/2011,500,575.50,575.50,573.25,573.75
10/18/2011,600,573.75,575.25,573.75,575.00
10/18/2011,700,575.00,578.00,575.00,577.50
10/18/2011,800,577.75,578.00,577.00,577.50
10/18/2011,900,577.50,578.00,576.75,577.00
10/18/2011,1000,577.00,577.25,573.00,574.25
10/18/2011,1100,574.25,575.25,572.00,572.75
10/18/2011,1200,572.75,573.00,570.50,571.50
10/18/2011,1300,571.50,574.75,571.25,572.75
10/18/2011,1400,573.00,573.25,569.25,570.50
10/18/2011,1500,570.25,570.50,569.25,570.25
10/18/2011,1700,573.25,580.50,571.00,579.00
10/18/2011,1800,578.75,582.75,576.25,576.25
10/18/2011,1900,576.00,582.50,574.25,582.00
10/18/2011,2000,582.00,585.75,580.00,583.25
10/18/2011,2020,583.25,584.25,581.75,584.00
10/19/2011,300,585.00,588.00,584.50,587.50
10/19/2011,400,587.50,588.25,586.25,586.25
10/19/2011,500,586.50,588.00,585.25,586.75
10/19/2011,600,586.75,587.50,583.00,584.75
10/19/2011,700,585.00,585.25,584.00,585.00
10/19/2011,800,585.00,585.75,584.25,585.00
10/19/2011,900,584.75,585.75,583.75,583.75
10/19/2011,1000,584.00,586.50,583.75,585.25
10/19/2011,1100,585.50,586.50,585.50,586.00
10/19/2011,1200,586.00,587.00,585.50,586.25
10/19/2011,1300,586.50,588.75,586.50,588.50
10/19/2011,1400,588.50,589.00,586.75,586.75
10/19/2011,1500,586.75,587.00,584.50,585.00
10/19/2011,1700,586.00,590.25,584.25,587.50
10/19/2011,1800,587.50,588.25,579.25,582.00
10/19/2011,1900,581.75,586.50,581.25,584.75
10/19/2011,2000,584.50,587.25,582.50,583.25
10/19/2011,2020,583.00,583.25,576.50,578.00
10/20/2011,300,574.00,575.00,573.00,573.50
10/20/2011,400,573.50,574.75,572.00,572.25
10/20/2011,500,572.00,572.75,571.00,572.25
10/20/2011,600,572.50,573.50,571.25,573.00
10/20/2011,700,572.75,574.00,572.50,574.00
10/20/2011,800,574.00,575.00,573.25,574.50
10/20/2011,900,574.50,575.75,572.50,575.75
10/20/2011,1000,575.50,576.25,573.00,574.75
10/20/2011,1100,574.75,576.00,573.50,575.25
10/20/2011,1200,575.25,577.50,574.75,575.50
10/20/2011,1300,575.75,577.25,575.75,577.00
10/20/2011,1400,577.00,577.50,574.75,577.25
10/20/2011,1500,577.25,578.00,577.00,578.00
10/20/2011,1700,577.00,585.00,574.75,580.25
10/20/2011,1800,580.00,581.00,577.25,578.50
10/20/2011,1900,578.50,581.50,574.25,581.50
10/20/2011,2000,581.75,588.00,580.75,585.25
10/20/2011,2020,585.50,590.00,584.25,589.00
10/21/2011,300,588.25,590.00,588.00,590.00
10/21/2011,400,590.00,592.00,590.00,591.75
10/21/2011,500,591.50,593.00,591.00,591.25
10/21/2011,600,591.00,592.75,591.00,591.25
10/21/2011,700,591.75,593.00,591.50,592.50
10/21/2011,800,592.75,595.00,592.50,594.50
10/21/2011,900,594.50,595.25,591.75,593.50
10/21/2011,1000,593.50,593.75,592.50,593.50
10/21/2011,1100,593.75,595.00,591.00,592.25
10/21/2011,1200,592.25,596.00,592.00,595.00
10/21/2011,1300,595.00,595.75,594.00,595.00
10/21/2011,1400,595.25,598.00,594.00,596.50
10/21/2011,1500,597.00,598.00,596.00,598.00
10/21/2011,1700,599.50,604.50,598.00,601.25
10/21/2011,1800,601.25,602.00,597.50,597.50
10/21/2011,1900,597.50,598.75,592.50,593.75
10/21/2011,2000,593.75,594.75,591.00,591.00
10/21/2011,2020,591.25,591.25,587.50,588.50
10/24/2011,300,589.00,592.50,587.75,592.50
10/24/2011,400,592.25,594.25,591.00,592.00
10/24/2011,500,592.25,594.50,591.25,593.50
10/24/2011,600,592.75,594.00,592.25,594.00
10/24/2011,700,594.00,594.50,593.25,594.50
10/24/2011,800,594.00,598.00,594.00,598.00
10/24/2011,900,597.75,600.00,597.50,598.00
10/24/2011,1000,598.25,599.00,596.00,598.00
10/24/2011,1100,597.50,598.25,596.75,597.50
10/24/2011,1200,597.50,598.50,596.50,598.25
10/24/2011,1300,598.00,600.75,598.00,598.00
10/24/2011,1400,598.00,599.00,597.25,598.75
10/24/2011,1500,598.75,599.00,598.50,598.50
10/24/2011,1700,598.50,599.75,593.00,593.25
10/24/2011,1800,593.25,596.00,592.00,595.00
10/24/2011,1900,594.75,595.75,586.00,589.75
10/24/2011,2000,589.75,594.25,589.00,593.00
10/24/2011,2020,593.25,593.50,588.75,588.75
10/25/2011,300,588.75,589.25,587.50,589.25
10/25/2011,400,589.25,590.00,588.00,590.00
10/25/2011,500,590.00,590.00,586.00,587.25
10/25/2011,600,588.25,590.00,587.00,587.75
10/25/2011,700,587.75,589.75,587.50,589.75
10/25/2011,800,589.25,590.75,589.25,590.00
10/25/2011,900,590.00,592.00,589.75,591.75
10/25/2011,1000,591.75,596.00,591.75,595.50
10/25/2011,1100,595.50,596.50,595.25,596.00
10/25/2011,1200,596.00,596.75,595.25,596.25
10/25/2011,1300,596.50,597.50,596.00,596.75
10/25/2011,1400,596.75,597.50,596.25,596.25
10/25/2011,1500,596.50,596.75,594.50,594.50
10/25/2011,1700,589.50,592.25,586.75,587.50
10/25/2011,1800,587.75,591.50,586.25,590.00
10/25/2011,1900,590.25,594.00,590.00,592.75
10/25/2011,2000,592.75,593.50,590.25,591.00
10/25/2011,2020,591.25,591.50,588.00,591.25
10/26/2011,300,588.00,589.75,587.75,589.50
10/26/2011,400,589.50,591.00,589.00,589.00
10/26/2011,500,589.50,590.75,589.00,589.50
10/26/2011,600,589.50,591.00,589.50,590.75
10/26/2011,700,591.00,592.00,591.00,592.00
10/26/2011,800,592.00,593.00,591.75,593.00
10/26/2011,900,592.75,593.75,592.25,593.75
10/26/2011,1000,593.75,594.00,593.25,593.75
10/26/2011,1100,593.50,594.00,591.25,593.00
10/26/2011,1200,593.25,594.50,592.25,592.25
10/26/2011,1300,592.00,593.25,591.50,592.25
10/26/2011,1400,592.25,592.50,590.25,590.25
10/26/2011,1500,590.25,590.75,589.75,590.75
10/26/2011,1700,590.00,590.25,577.25,579.75
10/26/2011,1800,579.50,579.75,574.50,577.25
10/26/2011,1900,577.00,579.00,574.25,575.00
10/26/2011,2000,574.75,577.50,572.00,576.25
10/26/2011,2020,576.25,577.75,574.00,577.25
10/27/2011,300,578.75,580.25,578.50,580.25
10/27/2011,400,580.50,583.50,578.00,582.50
10/27/2011,500,582.50,584.50,582.00,583.50
10/27/2011,600,583.50,583.75,582.50,583.00
10/27/2011,700,582.75,583.00,582.50,582.75
10/27/2011,800,582.75,583.25,582.75,583.00
10/27/2011,900,582.75,585.75,582.75,585.25
10/27/2011,1000,585.25,588.00,585.25,588.00
10/27/2011,1100,588.00,588.75,587.50,587.75
10/27/2011,1200,587.75,588.75,587.50,588.75
10/27/2011,1300,588.75,588.75,586.50,587.75
10/27/2011,1400,587.75,588.00,585.50,586.25
10/27/2011,1500,586.25,587.25,585.75,587.00
10/27/2011,1700,587.00,588.00,581.25,584.25
10/27/2011,1800,584.25,584.50,577.50,579.50
10/27/2011,1900,579.75,596.50,579.25,593.50
10/27/2011,2000,593.50,593.75,589.00,591.25
10/27/2011,2020,591.25,594.00,589.25,592.75
10/28/2011,300,590.75,591.75,590.50,591.25
10/28/2011,400,591.50,592.75,590.75,590.75
10/28/2011,500,590.75,590.75,589.25,589.25
10/28/2011,600,589.25,589.75,589.25,589.25
10/28/2011,700,589.25,590.25,589.25,590.00
10/28/2011,800,590.25,591.75,588.50,589.00
10/28/2011,900,588.75,589.00,586.75,587.00
10/28/2011,1000,586.75,588.50,586.25,588.50
10/28/2011,1100,588.50,590.75,587.25,587.50
10/28/2011,1200,587.50,588.00,585.75,587.25
10/28/2011,1300,587.00,587.00,585.50,586.25
10/28/2011,1400,586.00,586.75,584.25,586.25
10/28/2011,1500,586.00,587.50,586.00,586.75
10/28/2011,1700,587.00,593.00,585.00,588.50
10/28/2011,1800,588.75,596.00,588.50,592.25
10/28/2011,1900,592.50,594.00,588.25,592.75
10/28/2011,2000,592.75,595.75,589.50,591.25
10/28/2011,2020,591.50,595.50,590.50,595.00
10/31/2011,300,594.25,594.75,593.00,593.75
10/31/2011,400,593.75,593.75,588.00,589.00
10/31/2011,500,589.25,590.25,587.00,587.00
10/31/2011,600,587.50,587.50,584.75,585.75
10/31/2011,700,585.75,585.75,584.50,585.25
10/31/2011,800,585.25,586.00,584.50,585.25
10/31/2011,900,585.00,585.50,581.50,582.50
10/31/2011,1000,582.50,585.25,581.75,584.75
10/31/2011,1100,585.25,585.75,584.00,584.00
10/31/2011,1200,584.25,585.25,582.00,584.75
10/31/2011,1300,584.75,585.75,584.25,585.25
10/31/2011,1400,585.25,588.25,585.00,587.25
10/31/2011,1500,587.50,588.50,587.00,587.00
10/31/2011,1700,584.50,589.00,581.50,583.25
10/31/2011,1800,583.25,583.25,577.00,579.00
10/31/2011,1900,579.00,588.25,578.50,585.25
10/31/2011,2000,585.50,586.75,581.75,582.75
10/31/2011,2020,582.25,589.00,582.00,588.75
11/01/2011,300,585.00,587.00,584.50,586.75
11/01/2011,400,586.50,587.50,583.00,587.00
11/01/2011,500,586.75,587.75,586.50,587.25
11/01/2011,600,587.50,587.50,584.50,585.00
11/01/2011,700,585.00,585.25,583.75,583.75
11/01/2011,800,584.00,584.50,583.25,584.00
11/01/2011,900,584.00,584.75,583.25,583.75
11/01/2011,1000,583.75,583.75,579.75,579.75
11/01/2011,1100,579.50,579.75,575.25,575.50
11/01/2011,1200,575.25,576.50,575.00,575.25
11/01/2011,1300,575.50,576.00,573.25,573.50
11/01/2011,1400,573.50,577.50,573.00,573.50
11/01/2011,1500,573.50,574.00,571.00,572.75
11/01/2011,1700,574.00,582.00,570.50,579.25
11/01/2011,1800,579.00,586.00,578.25,579.75
11/01/2011,1900,580.00,581.00,576.25,578.50
11/01/2011,2000,578.50,586.50,577.00,585.00
11/01/2011,2020,585.50,599.25,585.00,595.00
11/02/2011,300,589.75,591.75,589.75,591.75
11/02/2011,400,591.75,593.75,591.75,592.75
11/02/2011,500,592.75,593.00,590.25,590.75
11/02/2011,600,590.75,592.50,590.25,592.25
11/02/2011,700,592.75,593.50,592.50,593.00
11/02/2011,800,593.00,593.50,592.75,593.25
11/02/2011,900,593.25,596.75,592.50,596.75
11/02/2011,1000,597.00,597.00,595.75,596.75
11/02/2011,1100,596.50,597.50,596.50,596.75
11/02/2011,1200,596.75,597.75,594.00,594.00
11/02/2011,1300,594.00,597.00,593.00,593.00
11/02/2011,1400,593.00,595.25,590.50,593.25
11/02/2011,1500,593.50,596.50,593.50,596.25
11/02/2011,1700,596.50,598.50,592.75,593.25
11/02/2011,1800,593.00,594.50,587.25,588.75
11/02/2011,1900,588.75,589.75,586.00,586.25
11/02/2011,2000,586.50,587.50,579.50,581.75
11/02/2011,2020,582.00,584.00,580.50,582.25
11/03/2011,300,582.75,583.00,581.00,582.25
11/03/2011,400,582.25,584.75,581.75,583.50
11/03/2011,500,583.50,584.25,580.75,583.00
11/03/2011,600,583.00,584.00,582.75,583.50
11/03/2011,700,584.00,584.00,582.75,583.00
11/03/2011,800,583.00,583.50,583.00,583.00
11/03/2011,900,582.50,583.00,581.00,581.25
11/03/2011,1000,581.25,583.00,579.75,582.25
11/03/2011,1100,582.50,590.50,582.50,589.75
11/03/2011,1200,590.00,591.50,587.00,590.75
11/03/2011,1300,590.50,594.50,590.50,593.75
11/03/2011,1400,593.75,594.25,590.75,592.75
11/03/2011,1500,592.50,593.00,590.25,590.25
11/03/2011,1700,588.75,596.00,586.50,595.25
11/03/2011,1800,595.50,597.50,589.25,589.75
11/03/2011,1900,589.75,593.25,589.50,592.25
11/03/2011,2000,592.25,593.25,590.50,590.75
11/03/2011,2020,590.50,593.50,589.25,593.00
11/04/2011,300,591.00,592.50,591.00,591.75
11/04/2011,400,591.50,591.50,590.50,590.50
11/04/2011,500,590.75,591.75,590.50,590.50
11/04/2011,600,590.25,591.00,590.00,590.25
11/04/2011,700,590.25,590.25,590.00,590.00
11/04/2011,800,590.25,590.25,589.50,590.00
11/04/2011,900,590.00,591.50,590.00,591.00
11/04/2011,1000,591.00,592.50,590.75,592.25
11/04/2011,1100,592.25,593.75,592.00,593.00
11/04/2011,1200,593.00,595.00,593.00,594.75
11/04/2011,1300,595.00,595.25,594.00,595.00
11/04/2011,1400,595.25,595.75,593.00,594.00
11/04/2011,1500,594.25,594.25,592.00,592.00
11/04/2011,1700,588.00,588.75,583.50,585.50
11/04/2011,1800,585.75,592.50,585.75,590.75
11/04/2011,1900,590.75,592.75,589.50,592.75
11/04/2011,2000,592.75,596.50,592.00,593.25
11/04/2011,2020,593.25,595.00,590.25,593.75
11/07/2011,300,593.50,593.75,590.25,590.75
11/07/2011,400,590.50,592.25,590.50,592.00
11/07/2011,500,591.75,592.00,590.25,591.00
11/07/2011,600,590.75,591.00,589.75,590.25
11/07/2011,700,590.50,591.75,590.25,591.25
11/07/2011,800,591.75,592.00,590.75,591.00
11/07/2011,900,591.75,591.75,590.25,590.50
11/07/2011,1000,590.75,591.50,590.25,590.25
11/07/2011,1100,590.25,591.75,590.00,591.00
11/07/2011,1200,591.00,592.50,590.50,592.00
11/07/2011,1300,592.00,594.50,592.00,593.75
11/07/2011,1400,593.75,594.25,593.50,594.25
11/07/2011,1500,594.00,594.25,593.25,593.50
11/07/2011,1700,593.00,593.25,589.25,589.75
11/07/2011,1800,589.50,591.25,587.00,589.50
11/07/2011,1900,589.25,592.00,589.00,590.75
11/07/2011,2000,590.50,594.50,590.00,591.25
11/07/2011,2020,591.00,592.50,590.25,591.75
11/08/2011,300,592.75,592.75,591.50,592.50
11/08/2011,400,592.25,592.25,591.00,592.25
11/08/2011,500,592.25,593.50,592.25,593.00
11/08/2011,600,593.00,593.50,593.00,593.00
11/08/2011,700,593.25,593.50,592.25,593.50
11/08/2011,800,593.25,593.50,592.00,592.50
11/08/2011,900,592.50,593.00,591.75,592.00
11/08/2011,1000,592.00,594.00,592.00,594.00
11/08/2011,1100,593.75,594.25,592.75,592.75
11/08/2011,1200,592.50,593.25,592.50,592.75
11/08/2011,1300,592.75,594.50,592.75,594.00
11/08/2011,1400,594.00,594.75,594.00,594.50
11/08/2011,1500,594.50,594.75,594.25,594.50
11/08/2011,1700,594.25,603.00,594.00,601.00
11/08/2011,1800,601.00,601.75,598.00,601.25
11/08/2011,1900,601.50,602.50,599.75,599.75
11/08/2011,2000,600.00,601.00,598.25,600.50
11/08/2011,2020,600.50,602.50,599.25,601.75
11/09/2011,300,600.00,600.75,599.50,600.75
11/09/2011,400,600.75,601.00,599.75,601.00
11/09/2011,500,601.00,601.00,599.50,600.75
11/09/2011,600,601.00,601.25,599.50,600.75
11/09/2011,700,601.00,602.00,600.75,601.75
11/09/2011,800,601.50,602.25,601.00,601.25
11/09/2011,900,601.75,603.75,601.75,603.50
11/09/2011,1000,603.75,605.00,603.25,604.75
11/09/2011,1100,604.50,604.75,601.25,601.50
11/09/2011,1200,601.25,601.75,600.50,601.25
11/09/2011,1300,601.00,602.00,599.25,601.00
11/09/2011,1400,601.25,601.25,599.00,599.25
11/09/2011,1500,599.25,599.25,598.00,598.25
11/09/2011,1700,589.00,594.00,585.75,593.75
11/09/2011,1800,593.50,604.00,592.25,601.00
11/09/2011,1900,601.00,602.00,595.50,596.50
11/09/2011,2000,596.50,598.75,594.50,594.50
11/09/2011,2020,594.50,596.25,591.00,594.75
11/10/2011,300,593.25,593.25,591.50,591.50
11/10/2011,400,591.75,592.75,591.00,591.75
11/10/2011,500,592.00,593.00,591.75,592.75
11/10/2011,600,592.75,592.75,592.00,592.25
11/10/2011,700,592.00,593.00,592.00,592.75
11/10/2011,800,592.50,593.50,592.25,592.25
11/10/2011,900,592.25,593.00,591.75,592.75
11/10/2011,1000,592.75,599.25,592.75,598.50
11/10/2011,1100,598.50,601.00,597.75,600.50
11/10/2011,1200,600.50,600.75,597.00,599.75
11/10/2011,1300,599.75,601.00,598.00,600.75
11/10/2011,1400,600.50,601.00,599.00,599.50
11/10/2011,1500,599.50,600.00,597.25,598.75
11/10/2011,1700,599.00,599.25,591.50,595.25
11/10/2011,1800,595.50,596.75,589.75,591.50
11/10/2011,1900,591.50,591.75,584.25,588.25
11/10/2011,2000,588.00,588.50,584.75,587.50
11/10/2011,2020,587.25,587.50,584.25,586.00
11/11/2011,300,584.50,587.00,584.25,586.25
11/11/2011,400,586.50,587.00,585.25,587.00
11/11/2011,500,586.75,587.50,586.75,587.50
11/11/2011,600,587.50,588.00,587.25,587.25
11/11/2011,700,587.25,587.50,586.75,587.00
11/11/2011,800,587.25,587.50,586.75,586.75
11/11/2011,900,586.75,588.00,586.00,588.00
11/11/2011,1000,588.00,588.75,586.75,588.25
11/11/2011,1100,588.25,589.50,588.00,588.75
11/11/2011,1200,589.00,589.00,585.75,586.50
11/11/2011,1300,586.25,587.00,584.75,586.00
11/11/2011,1400,585.75,585.75,583.00,583.25
11/11/2011,1500,583.25,586.00,583.00,585.00
11/11/2011,1700,586.75,587.50,579.75,581.50
11/11/2011,1800,581.75,582.25,575.50,578.50
11/11/2011,1900,578.25,579.00,575.75,577.75
11/11/2011,2000,578.00,579.50,575.75,576.25
11/11/2011,2020,576.25,579.75,575.50,578.75
11/14/2011,300,577.25,578.75,577.00,577.75
11/14/2011,400,577.75,581.00,577.25,581.00
11/14/2011,500,580.75,581.00,578.75,580.25
11/14/2011,600,580.50,580.50,578.75,579.25
11/14/2011,700,579.00,579.75,578.75,579.50
11/14/2011,800,579.75,580.75,579.75,580.75
11/14/2011,900,580.50,582.00,580.25,580.75
11/14/2011,1000,581.25,582.00,580.25,582.00
11/14/2011,1100,581.75,583.75,580.50,581.50
11/14/2011,1200,581.50,582.00,580.75,581.00
11/14/2011,1300,581.00,581.00,577.00,577.00
11/14/2011,1400,577.25,577.25,575.00,576.75
11/14/2011,1500,576.75,578.00,576.00,577.50
11/14/2011,1700,576.25,578.00,573.25,575.25
11/14/2011,1800,575.25,576.50,570.75,571.00
11/14/2011,1900,570.75,572.75,569.25,572.25
11/14/2011,2000,572.00,574.00,571.50,573.75
11/14/2011,2020,573.75,574.50,571.75,572.50
11/15/2011,300,572.75,573.50,572.25,572.25
11/15/2011,400,572.50,572.75,571.75,572.25
11/15/2011,500,572.50,574.00,572.50,574.00
11/15/2011,600,573.75,574.00,572.25,572.75
11/15/2011,700,572.75,573.75,572.50,573.75
11/15/2011,800,573.75,574.25,573.00,573.75
11/15/2011,900,573.75,574.00,572.50,573.00
11/15/2011,1000,573.25,576.50,572.50,576.25
11/15/2011,1100,576.25,576.50,574.25,575.25
11/15/2011,1200,575.00,576.75,575.00,576.50
11/15/2011,1300,576.50,577.00,575.50,575.75
11/15/2011,1400,575.75,577.25,575.75,576.75
11/15/2011,1500,576.75,577.25,575.50,576.00
11/15/2011,1700,575.50,577.50,570.25,572.00
11/15/2011,1800,572.00,575.75,571.25,573.25
11/15/2011,1900,573.50,582.75,573.25,580.00
11/15/2011,2000,580.00,583.50,580.00,581.25
11/15/2011,2020,581.25,584.75,579.75,584.25
11/16/2011,300,582.25,582.75,581.25,581.25
11/16/2011,400,581.25,581.25,579.00,579.50
11/16/2011,500,579.50,579.75,578.75,579.75
11/16/2011,600,579.75,579.75,578.75,579.00
11/16/2011,700,578.75,579.75,578.75,579.00
11/16/2011,800,579.00,579.00,578.00,578.00
11/16/2011,900,578.00,579.75,577.75,579.00
11/16/2011,1000,578.75,582.00,578.75,581.00
11/16/2011,1100,581.25,582.00,581.00,581.25
11/16/2011,1200,581.25,582.50,578.25,579.25
11/16/2011,1300,579.00,580.50,578.25,580.25
11/16/2011,1400,580.25,581.75,579.75,579.75
11/16/2011,1500,579.75,580.50,578.25,579.00
11/16/2011,1700,580.00,585.00,577.50,583.25
11/16/2011,1800,583.25,587.00,581.50,583.25
11/16/2011,1900,583.25,583.50,575.75,578.00
11/16/2011,2000,578.25,580.75,577.25,579.00
11/16/2011,2020,579.00,581.50,578.75,581.00
11/17/2011,300,578.75,579.75,577.50,579.00
11/17/2011,400,579.00,579.75,578.75,579.00
11/17/2011,500,579.25,580.25,578.75,580.00
11/17/2011,600,579.75,580.50,579.50,580.00
11/17/2011,700,580.00,580.75,579.75,580.25
11/17/2011,800,580.00,580.25,579.50,580.00
11/17/2011,900,580.25,580.25,578.75,579.50
11/17/2011,1000,579.50,580.25,578.50,579.75
11/17/2011,1100,579.50,580.25,577.75,577.75
11/17/2011,1200,577.75,577.75,575.50,576.00
11/17/2011,1300,576.00,577.00,575.00,576.25
11/17/2011,1400,576.00,577.25,575.00,577.25
11/17/2011,1500,577.00,578.00,575.75,576.00
11/17/2011,1700,575.50,577.00,562.25,564.50
11/17/2011,1800,564.25,567.50,562.50,563.25
11/17/2011,1900,563.50,564.50,550.25,553.25
11/17/2011,2000,553.50,553.75,549.25,551.50
11/17/2011,2020,551.25,555.00,550.50,554.00
11/18/2011,300,552.50,553.50,551.75,553.00
11/18/2011,400,553.25,554.25,552.00,553.75
11/18/2011,500,553.25,555.25,553.00,555.25
11/18/2011,600,555.00,555.50,554.75,555.25
11/18/2011,700,555.00,555.00,551.75,552.00
11/18/2011,800,552.25,552.50,551.50,551.50
11/18/2011,900,551.75,554.75,551.50,554.75
11/18/2011,1000,554.75,554.75,552.75,553.50
11/18/2011,1100,553.75,555.75,552.50,555.50
11/18/2011,1200,555.75,556.25,553.50,554.00
11/18/2011,1300,553.75,554.25,551.25,553.25
11/18/2011,1400,553.50,555.25,553.00,554.00
11/18/2011,1500,554.00,555.25,553.50,554.00
11/18/2011,1700,554.00,554.00,545.75,546.50
11/18/2011,1800,546.50,547.00,542.50,544.75
11/18/2011,1900,544.50,544.75,540.50,543.25
11/18/2011,2000,543.25,550.00,543.00,546.00
11/18/2011,2020,545.75,551.00,545.25,550.00
11/21/2011,300,547.00,548.75,546.25,547.75
11/21/2011,400,547.50,549.50,547.00,549.25
11/21/2011,500,549.25,549.25,547.50,547.50
11/21/2011,600,547.25,547.25,545.50,546.50
11/21/2011,700,546.50,546.75,546.00,546.25
11/21/2011,800,546.00,546.50,545.50,545.75
11/21/2011,900,545.75,546.00,544.00,545.25
11/21/2011,1000,545.00,545.25,542.50,542.75
11/21/2011,1100,542.50,542.75,540.25,541.50
11/21/2011,1200,541.50,542.00,540.25,540.25
11/21/2011,1300,540.25,541.50,540.00,540.50
11/21/2011,1400,540.50,542.25,539.75,542.00
11/21/2011,1500,542.00,543.00,541.50,542.25
11/21/2011,1700,539.00,539.25,534.75,535.50
11/21/2011,1800,535.75,537.25,532.25,534.00
11/21/2011,1900,534.00,536.75,533.75,535.75
11/21/2011,2000,535.50,540.50,535.25,537.25
11/21/2011,2020,537.00,538.50,536.50,538.00
11/22/2011,300,539.00,540.50,538.75,539.25
11/22/2011,400,539.00,539.75,538.50,538.75
11/22/2011,500,538.75,538.75,537.75,538.00
11/22/2011,600,537.75,538.00,537.75,537.75
11/22/2011,700,537.75,538.75,537.50,537.75
11/22/2011,800,538.00,538.50,535.25,536.00
11/22/2011,900,535.50,536.75,535.50,536.75
11/22/2011,1000,536.75,539.50,536.75,539.00
11/22/2011,1100,539.00,539.50,538.00,538.25
11/22/2011,1200,538.25,539.25,538.25,539.00
11/22/2011,1300,539.00,539.25,538.75,539.00
11/22/2011,1400,539.00,539.00,536.50,537.25
11/22/2011,1500,537.25,537.25,536.50,536.75
11/22/2011,1700,537.75,539.00,534.75,535.50
11/22/2011,1800,535.25,536.25,533.25,534.50
11/22/2011,1900,534.25,535.75,533.25,535.50
11/22/2011,2000,535.50,538.75,534.25,537.00
11/22/2011,2020,537.00,539.25,537.00,537.50
11/23/2011,300,538.75,538.75,535.00,535.25
11/23/2011,400,535.00,535.00,532.25,532.75
11/23/2011,500,532.75,534.25,532.50,533.00
11/23/2011,600,533.00,533.25,532.75,532.75
11/23/2011,700,532.75,533.50,532.50,533.25
11/23/2011,800,532.75,533.25,532.00,532.00
11/23/2011,900,532.25,533.25,532.00,532.50
11/23/2011,1000,532.75,533.25,532.25,532.50
11/23/2011,1100,532.50,533.00,531.50,532.25
11/23/2011,1200,531.75,531.75,528.00,529.25
11/23/2011,1300,529.25,529.75,528.00,528.25
11/23/2011,1400,528.00,528.75,526.00,526.25
11/23/2011,1500,526.25,527.00,526.25,526.25
11/23/2011,1700,525.00,527.25,523.25,527.00
11/23/2011,1800,527.00,528.50,524.25,528.50
11/23/2011,1900,528.50,531.50,527.50,530.50
11/23/2011,2000,530.50,531.25,528.00,528.50
11/23/2011,2020,528.50,529.50,526.75,527.50
11/25/2011,300,525.00,526.25,524.50,525.50
11/25/2011,400,525.50,526.50,525.00,526.00
11/25/2011,500,525.75,526.00,524.75,525.00
11/25/2011,600,524.75,525.75,524.75,524.75
11/25/2011,700,524.75,524.75,524.00,524.75
11/25/2011,800,524.50,524.50,523.00,523.00
11/25/2011,900,523.00,525.25,523.00,524.50
11/25/2011,1000,524.50,524.50,522.50,522.75
11/25/2011,1100,522.75,525.25,522.25,524.50
11/25/2011,1200,524.25,525.00,523.25,524.50
11/25/2011,1300,524.50,525.25,524.50,525.25
11/25/2011,1400,525.25,525.25,523.75,524.00
11/25/2011,1500,523.75,524.50,523.50,524.50
11/25/2011,1700,527.00,533.50,526.75,528.25
11/25/2011,1800,528.25,530.25,526.50,528.00
11/25/2011,1900,528.00,529.50,521.00,521.25
11/28/2011,300,528.25,529.00,527.75,528.50
11/28/2011,400,528.25,529.25,528.00,529.25
11/28/2011,500,529.50,529.50,527.75,528.25
11/28/2011,600,527.75,527.75,527.25,527.50
11/28/2011,700,528.00,528.00,527.50,528.00
11/28/2011,800,528.00,528.00,527.25,527.75
11/28/2011,900,527.75,529.00,527.00,529.00
11/28/2011,1000,529.00,533.00,528.50,532.75
11/28/2011,1100,533.00,533.75,533.00,533.75
11/28/2011,1200,533.75,535.25,533.50,534.25
11/28/2011,1300,534.25,535.25,533.25,533.25
11/28/2011,1400,533.50,534.75,532.00,532.00
11/28/2011,1500,532.25,533.50,532.00,533.25
11/28/2011,1700,533.00,535.25,531.50,533.25
11/28/2011,1800,533.25,534.00,529.00,529.75
11/28/2011,1900,529.50,529.75,527.00,528.25
11/28/2011,2000,528.25,531.75,527.50,530.00
11/28/2011,2020,530.25,531.00,529.50,530.00
11/29/2011,300,531.25,531.25,530.25,530.50
11/29/2011,400,530.25,530.75,530.25,530.50
11/29/2011,500,530.50,530.75,530.00,530.75
11/29/2011,600,530.75,531.00,530.50,530.75
11/29/2011,700,531.25,532.25,530.75,532.25
11/29/2011,800,532.00,532.50,531.75,532.00
11/29/2011,900,531.50,532.50,530.25,530.50
11/29/2011,1000,530.25,532.00,529.25,529.75
11/29/2011,1100,529.25,529.25,527.25,528.50
11/29/2011,1200,528.75,533.75,528.75,533.75
11/29/2011,1300,533.75,534.00,533.00,533.00
11/29/2011,1400,533.00,533.00,530.50,531.00
11/29/2011,1500,531.00,531.50,530.75,531.50
11/29/2011,1700,532.25,537.25,531.00,535.25
11/29/2011,1800,535.25,539.00,534.50,538.50
11/29/2011,1900,538.50,544.50,538.00,542.75
11/29/2011,2000,542.50,543.25,537.50,538.00
11/29/2011,2020,538.00,538.50,535.50,537.50
11/30/2011,300,538.25,538.25,536.25,537.00
11/30/2011,400,537.00,537.00,534.50,534.75
11/30/2011,500,534.75,535.00,532.50,533.50
11/30/2011,600,533.50,534.50,532.75,534.00
11/30/2011,700,534.00,534.75,532.50,533.00
11/30/2011,800,532.75,533.25,531.25,531.50
11/30/2011,900,531.50,531.75,529.00,529.25
11/30/2011,1000,529.25,530.25,528.50,529.00
11/30/2011,1100,528.75,529.25,527.75,528.00
11/30/2011,1200,528.00,528.75,526.50,526.50
11/30/2011,1300,526.75,532.50,526.50,531.00
11/30/2011,1400,531.00,532.25,527.75,530.50
11/30/2011,1500,530.75,541.00,530.75,540.75
11/30/2011,1700,545.50,547.50,542.50,544.50
11/30/2011,1800,544.50,546.50,537.00,538.25
11/30/2011,1900,538.25,540.00,534.75,538.50
11/30/2011,2000,538.25,542.50,537.75,541.25
11/30/2011,2020,541.25,544.00,537.50,538.25
12/01/2011,300,541.75,542.50,540.00,541.25
12/01/2011,400,541.25,543.50,541.00,543.25
12/01/2011,500,543.00,543.50,541.25,542.50
12/01/2011,600,542.50,544.00,542.50,544.00
12/01/2011,700,543.75,544.00,542.75,543.00
12/01/2011,800,543.50,543.75,540.75,541.00
12/01/2011,900,541.00,541.50,539.75,540.00
12/01/2011,1000,540.00,540.50,537.75,539.50
12/01/2011,1100,539.25,541.25,537.75,541.00
12/01/2011,1200,541.00,541.25,538.25,540.00
12/01/2011,1300,540.00,540.25,537.75,539.50
12/01/2011,1400,539.50,542.50,539.50,542.25
12/01/2011,1500,542.25,543.00,541.75,542.75
12/01/2011,1700,543.75,544.00,534.75,537.50
12/01/2011,1800,537.25,537.50,531.75,534.75
12/01/2011,1900,534.75,536.50,529.00,530.00
12/01/2011,2000,530.00,534.50,529.00,533.50
12/01/2011,2020,533.25,534.25,531.00,534.25
12/02/2011,300,533.50,534.50,533.25,534.50
12/02/2011,400,534.50,536.00,533.75,534.25
12/02/2011,500,534.25,534.50,533.25,533.50
12/02/2011,600,533.75,534.50,533.50,534.50
12/02/2011,700,534.50,535.00,533.00,535.00
12/02/2011,800,535.00,535.00,533.00,533.00
12/02/2011,900,533.00,533.00,532.00,532.75
12/02/2011,1000,533.00,534.00,532.50,532.50
12/02/2011,1100,532.50,533.75,531.00,532.00
12/02/2011,1200,531.75,532.00,530.75,531.25
12/02/2011,1300,531.25,534.50,529.75,534.00
12/02/2011,1400,534.25,535.75,532.75,535.25
12/02/2011,1500,535.00,535.25,533.75,534.50
12/02/2011,1700,535.00,536.50,527.50,536.50
12/02/2011,1800,536.50,537.25,529.50,532.00
12/02/2011,1900,531.75,532.25,525.25,526.25
12/02/2011,2000,526.50,528.50,525.50,526.00
12/02/2011,2020,526.00,528.75,525.50,526.75
12/05/2011,300,528.00,528.50,526.50,527.50
12/05/2011,400,527.50,528.00,525.50,525.75
12/05/2011,500,526.00,526.50,525.25,525.25
12/05/2011,600,525.50,525.75,525.00,525.50
12/05/2011,700,525.50,525.50,524.50,524.75
12/05/2011,800,524.75,525.25,524.75,525.00
12/05/2011,900,524.75,526.50,524.50,526.25
12/05/2011,1000,526.25,526.75,525.50,526.25
12/05/2011,1100,526.50,528.50,526.25,528.50
12/05/2011,1200,528.50,529.25,528.00,529.25
12/05/2011,1300,529.25,529.50,527.75,528.25
12/05/2011,1400,528.25,531.25,528.25,530.00
12/05/2011,1500,530.25,530.50,529.75,530.25
12/05/2011,1700,532.25,534.25,529.00,530.25
12/05/2011,1800,530.00,530.75,525.75,526.00
12/05/2011,1900,526.00,526.50,522.25,523.75
12/05/2011,2000,523.75,524.75,522.00,522.50
12/05/2011,2020,522.75,524.75,521.00,524.25
12/06/2011,300,521.75,523.00,521.50,522.25
12/06/2011,400,522.50,523.00,522.00,522.00
12/06/2011,500,521.75,521.75,521.00,521.25
12/06/2011,600,521.00,521.50,520.50,520.75
12/06/2011,700,521.25,521.50,520.25,521.50
12/06/2011,800,521.50,521.50,520.00,520.75
12/06/2011,900,520.75,522.50,518.75,518.75
12/06/2011,1000,519.00,519.00,514.75,516.00
12/06/2011,1100,516.00,516.50,511.50,512.25
12/06/2011,1200,512.25,515.25,512.25,515.25
12/06/2011,1300,515.25,516.50,514.50,515.50
12/06/2011,1400,515.50,516.50,514.00,514.50
12/06/2011,1500,514.25,515.25,513.50,513.50
12/06/2011,1700,514.00,518.75,512.00,516.75
12/06/2011,1800,517.00,521.50,516.00,521.50
12/06/2011,1900,521.50,525.25,520.75,524.00
12/06/2011,2000,524.00,528.50,522.75,525.75
12/06/2011,2020,525.75,528.50,524.50,528.25
12/07/2011,300,530.75,531.25,530.00,530.75
12/07/2011,400,530.50,531.00,530.00,530.25
12/07/2011,500,530.25,530.25,529.50,529.75
12/07/2011,600,529.75,530.50,529.50,529.75
12/07/2011,700,529.75,530.50,529.25,529.50
12/07/2011,800,529.50,530.25,529.00,529.75
12/07/2011,900,530.25,530.50,529.50,529.50
12/07/2011,1000,529.50,531.50,529.50,531.50
12/07/2011,1100,531.25,531.50,530.75,530.75
12/07/2011,1200,530.75,531.00,529.75,530.00
12/07/2011,1300,530.25,530.75,529.75,530.00
12/07/2011,1400,529.75,529.75,527.25,527.50
12/07/2011,1500,527.75,528.00,527.25,527.75
12/07/2011,1700,525.75,527.00,520.75,523.75
12/07/2011,1800,523.75,527.50,522.00,523.25
12/07/2011,1900,523.00,524.50,519.75,523.25
12/07/2011,2000,523.00,524.25,520.00,521.50
12/07/2011,2020,521.50,525.25,520.50,524.75
12/08/2011,300,521.50,521.50,520.25,520.25
12/08/2011,400,520.25,520.75,519.50,519.75
12/08/2011,500,519.50,521.75,519.00,521.25
12/08/2011,600,521.00,521.50,520.00,520.25
12/08/2011,700,520.25,521.25,520.00,520.50
12/08/2011,800,520.50,521.25,519.50,520.00
12/08/2011,900,520.00,520.50,519.50,519.75
12/08/2011,1000,519.75,520.00,518.25,519.75
12/08/2011,1100,520.00,520.00,517.75,519.25
12/08/2011,1200,519.50,520.75,517.75,517.75
12/08/2011,1300,517.75,519.25,517.50,519.00
12/08/2011,1400,519.00,522.25,518.50,521.25
12/08/2011,1500,521.00,521.75,520.75,521.25
12/08/2011,1700,517.75,525.00,516.50,524.50
12/08/2011,1800,524.50,529.25,523.00,528.25
12/08/2011,1900,528.50,528.75,524.75,525.50
12/08/2011,2000,525.25,533.25,524.75,532.75
12/08/2011,2020,532.75,533.50,531.00,532.25
12/09/2011,300,530.00,531.75,529.75,531.50
12/09/2011,400,531.50,532.00,530.50,530.75
12/09/2011,500,530.75,531.00,529.00,529.50
12/09/2011,600,529.75,531.00,529.00,529.75
12/09/2011,700,529.50,530.50,528.75,530.00
12/09/2011,800,530.25,530.75,530.00,530.00
12/09/2011,900,530.00,530.00,528.25,528.75
12/09/2011,1000,529.00,530.25,528.00,529.75
12/09/2011,1100,530.00,532.50,529.50,532.25
12/09/2011,1200,532.25,533.00,531.25,532.00
12/09/2011,1300,532.50,534.75,532.50,534.00
12/09/2011,1400,534.00,534.75,532.75,533.25
12/09/2011,1500,533.75,534.50,532.25,534.25
12/09/2011,1700,524.75,526.50,521.50,523.25
12/09/2011,1800,523.00,523.75,516.75,520.00
12/09/2011,1900,519.75,522.50,519.50,521.50
12/09/2011,2000,521.50,524.50,521.00,523.25
12/09/2011,2020,523.25,526.00,522.75,524.75
12/12/2011,300,525.50,526.25,524.50,525.75
12/12/2011,400,525.75,525.75,524.00,524.75
12/12/2011,500,524.75,524.75,524.25,524.50
12/12/2011,600,524.50,524.50,523.50,523.75
12/12/2011,700,524.00,524.00,523.50,523.75
12/12/2011,800,523.75,524.00,523.25,523.25
12/12/2011,900,523.25,524.00,521.50,523.25
12/12/2011,1000,522.75,524.50,522.50,524.25
12/12/2011,1100,524.25,525.00,521.50,523.25
12/12/2011,1200,523.25,524.25,522.50,523.25
12/12/2011,1300,523.50,524.50,521.00,521.00
12/12/2011,1400,521.00,521.50,519.00,519.75
12/12/2011,1500,519.50,521.00,519.00,519.00
12/12/2011,1700,517.50,524.25,516.50,522.75
12/12/2011,1800,523.00,528.25,522.25,523.75
12/12/2011,1900,523.75,528.25,522.75,527.25
12/12/2011,2000,527.25,528.75,525.25,527.25
12/12/2011,2020,527.00,527.50,525.25,526.00
12/13/2011,300,525.50,528.00,525.50,527.25
12/13/2011,400,527.00,527.50,527.00,527.00
12/13/2011,500,527.25,527.50,526.00,526.25
12/13/2011,600,526.00,526.25,524.50,525.00
12/13/2011,700,525.00,525.25,524.50,524.75
12/13/2011,800,525.00,525.00,523.25,523.75
12/13/2011,900,523.75,524.25,523.00,524.25
12/13/2011,1000,524.25,526.50,523.75,525.00
12/13/2011,1100,525.00,527.25,523.25,527.00
12/13/2011,1200,527.00,528.50,527.00,528.25
12/13/2011,1300,528.25,529.00,528.00,528.00
12/13/2011,1400,528.25,528.25,526.25,527.25
12/13/2011,1500,527.25,528.50,527.00,528.50
12/13/2011,1700,529.75,533.00,526.50,527.00
12/13/2011,1800,527.00,527.75,524.50,526.50
12/13/2011,1900,526.50,528.75,526.25,527.50
12/13/2011,2000,527.50,527.50,523.00,525.00
12/13/2011,2020,525.00,526.25,523.75,526.00
12/14/2011,300,524.00,524.75,523.00,523.50
12/14/2011,400,523.75,524.50,523.75,523.75
12/14/2011,500,523.75,524.25,523.00,523.50
12/14/2011,600,523.50,524.25,523.50,523.75
12/14/2011,700,524.00,525.25,524.00,525.00
12/14/2011,800,525.00,525.50,524.50,525.00
12/14/2011,900,524.75,525.50,524.50,524.75
12/14/2011,1000,524.75,527.50,524.00,525.75
12/14/2011,1100,525.50,529.00,525.25,527.75
12/14/2011,1200,528.00,529.50,527.75,528.25
12/14/2011,1300,528.00,528.25,523.75,524.00
12/14/2011,1400,523.75,524.25,523.00,524.00
12/14/2011,1500,524.00,525.00,523.75,524.75
12/14/2011,1700,522.50,523.25,519.50,520.50
12/14/2011,1800,520.50,521.00,511.75,514.00
12/14/2011,1900,514.00,518.25,513.50,517.25
12/14/2011,2000,517.50,519.00,514.00,515.25
12/14/2011,2020,515.50,516.00,511.75,512.00
12/15/2011,300,511.75,512.25,511.25,511.75
12/15/2011,400,511.75,512.75,511.50,512.50
12/15/2011,500,512.50,512.75,512.25,512.50
12/15/2011,600,512.50,512.75,512.00,512.75
12/15/2011,700,513.00,513.00,511.25,512.25
12/15/2011,800,512.25,513.25,511.50,511.75
12/15/2011,900,511.50,514.50,511.25,514.25
12/15/2011,1000,514.25,515.50,513.00,514.50
12/15/2011,1100,514.75,514.75,511.00,512.00
12/15/2011,1200,512.00,515.50,511.75,514.25
12/15/2011,1300,514.50,515.25,513.75,514.00
12/15/2011,1400,513.75,514.75,512.75,513.00
12/15/2011,1500,513.00,513.25,512.25,512.25
12/15/2011,1700,514.25,515.25,507.75,509.75
12/15/2011,1800,509.50,514.50,508.00,513.50
12/15/2011,1900,513.75,514.00,509.50,512.00
12/15/2011,2000,512.00,513.00,510.50,511.25
12/15/2011,2020,511.25,512.75,509.75,510.00
12/16/2011,300,510.50,510.75,509.50,510.00
12/16/2011,400,510.00,510.25,509.00,509.50
12/16/2011,500,509.50,511.50,509.50,511.25
12/16/2011,600,511.50,511.75,510.75,511.25
12/16/2011,700,511.25,511.75,511.00,511.50
12/16/2011,800,511.50,511.50,510.75,511.00
12/16/2011,900,511.00,511.25,510.50,510.75
12/16/2011,1000,510.75,511.00,510.00,511.00
12/16/2011,1100,511.00,511.00,509.75,509.75
12/16/2011,1200,510.00,510.75,509.75,510.25
12/16/2011,1300,510.25,510.25,509.25,509.75
12/16/2011,1400,509.50,512.25,509.00,511.50
12/16/2011,1500,511.50,511.75,510.75,511.25
12/16/2011,1700,512.75,517.25,511.75,514.50
12/16/2011,1800,514.50,519.00,512.25,514.75
12/16/2011,1900,515.00,516.75,512.75,512.75
12/16/2011,2000,513.00,515.75,512.00,513.00
12/16/2011,2020,513.00,515.25,512.00,514.25
12/19/2011,300,520.00,520.00,518.50,519.00
12/19/2011,400,519.00,519.25,518.50,518.75
12/19/2011,500,518.50,518.50,515.75,516.75
12/19/2011,600,517.00,517.50,516.75,517.50
12/19/2011,700,517.25,518.00,517.00,518.00
12/19/2011,800,518.00,519.00,516.75,518.50
12/19/2011,900,517.75,518.50,516.75,516.75
12/19/2011,1000,517.00,518.50,516.75,518.25
12/19/2011,1100,518.25,522.50,518.00,522.25
12/19/2011,1200,522.25,523.25,521.50,523.00
12/19/2011,1300,523.25,526.25,522.75,526.00
12/19/2011,1400,526.25,528.75,525.50,527.25
12/19/2011,1500,527.25,528.00,526.00,527.00
12/19/2011,1700,525.50,529.50,524.75,526.50
12/19/2011,1800,526.50,528.50,525.00,528.25
12/19/2011,1900,528.25,535.50,527.50,533.50
12/19/2011,2000,533.25,534.75,530.00,530.50
12/19/2011,2020,530.50,532.50,527.75,532.25
12/20/2011,300,532.25,532.75,531.75,531.75
12/20/2011,400,532.00,533.00,531.75,532.25
12/20/2011,500,532.00,532.25,531.50,532.00
12/20/2011,600,532.25,532.50,531.00,531.00
12/20/2011,700,531.25,531.25,530.25,530.75
12/20/2011,800,530.25,530.75,529.50,529.75
12/20/2011,900,529.75,529.75,527.75,528.25
12/20/2011,1000,528.50,534.00,528.25,533.50
12/20/2011,1100,533.75,533.75,531.50,533.50
12/20/2011,1200,533.75,535.25,532.75,534.50
12/20/2011,1300,534.25,534.25,532.75,533.50
12/20/2011,1400,533.25,534.00,532.50,533.25
12/20/2011,1500,533.50,535.00,533.50,535.00
12/20/2011,1700,536.25,540.00,535.00,536.00
12/20/2011,1800,536.00,537.25,531.75,533.75
12/20/2011,1900,533.50,538.00,532.00,535.25
12/20/2011,2000,535.25,538.50,535.00,538.25
12/20/2011,2020,538.25,539.75,538.00,539.00
12/21/2011,300,536.25,537.50,535.50,536.75
12/21/2011,400,536.75,537.00,536.25,536.75
12/21/2011,500,537.00,537.50,536.75,537.00
12/21/2011,600,537.25,537.50,536.50,536.50
12/21/2011,700,536.50,536.75,536.25,536.75
12/21/2011,800,536.75,537.00,536.00,536.25
12/21/2011,900,536.75,538.25,536.50,538.25
12/21/2011,1000,538.25,539.00,536.00,538.25
12/21/2011,1100,538.75,539.00,537.50,538.50
12/21/2011,1200,538.50,539.50,536.50,536.75
12/21/2011,1300,536.75,538.00,534.75,535.25
12/21/2011,1400,535.00,535.25,533.00,533.25
12/21/2011,1500,533.00,535.25,532.50,534.75
12/21/2011,1700,533.25,538.00,532.50,536.00
12/21/2011,1800,536.00,543.00,534.50,541.75
12/21/2011,1900,542.00,550.50,540.50,544.00
12/21/2011,2000,544.00,547.75,543.00,546.00
12/21/2011,2020,546.00,548.75,545.75,548.25
12/22/2011,300,546.75,546.75,545.50,546.50
12/22/2011,400,546.00,546.50,545.00,545.50
12/22/2011,500,545.50,546.25,545.00,545.50
12/22/2011,600,545.75,546.00,545.00,545.25
12/22/2011,700,545.25,546.25,545.25,546.00
12/22/2011,800,546.50,547.25,546.25,547.25
12/22/2011,900,547.25,547.50,547.00,547.25
12/22/2011,1000,547.25,548.25,546.75,546.75
12/22/2011,1100,547.00,547.00,544.50,545.25
12/22/2011,1200,545.00,546.50,543.00,545.75
12/22/2011,1300,546.00,548.25,546.00,547.75
12/22/2011,1400,548.00,549.25,547.00,549.25
12/22/2011,1500,549.25,549.25,547.25,548.75
12/22/2011,1700,548.75,551.25,547.50,549.75
12/22/2011,1800,549.75,556.25,549.75,553.50
12/22/2011,1900,553.50,556.50,552.75,554.25
12/22/2011,2000,554.50,555.00,553.25,553.50
12/22/2011,2020,553.75,553.75,548.00,548.00
12/23/2011,300,547.25,547.75,546.75,547.75
12/23/2011,400,548.00,548.00,547.25,547.50
12/23/2011,500,547.75,547.75,547.00,547.50
12/23/2011,600,547.50,547.75,547.25,547.50
12/23/2011,700,547.50,547.75,547.25,547.75
12/23/2011,800,548.00,548.25,547.50,547.75
12/23/2011,900,548.00,549.00,547.75,548.75
12/23/2011,1000,549.00,550.25,549.00,550.25
12/23/2011,1100,550.25,551.00,549.75,550.75
12/23/2011,1200,550.75,551.00,549.25,549.50
12/23/2011,1300,549.50,550.75,549.00,550.50
12/23/2011,1400,550.50,551.00,550.00,550.50
12/23/2011,1500,550.50,550.75,550.00,550.00
12/23/2011,1700,550.75,551.25,545.75,548.00
12/23/2011,1800,547.75,549.50,546.50,547.75
12/23/2011,1900,547.75,553.00,547.75,551.75
12/23/2011,2000,551.75,553.25,550.75,553.00
12/23/2011,2020,553.00,553.00,550.00,551.75
12/27/2011,1700,556.50,568.25,556.25,563.75
12/27/2011,1800,564.00,564.75,562.50,564.25
12/27/2011,1900,564.50,566.50,563.00,565.25
12/27/2011,2000,565.00,565.75,563.50,563.75
12/27/2011,2020,563.75,565.50,563.00,565.00
12/28/2011,300,563.25,563.25,561.75,562.25
12/28/2011,400,562.75,563.50,562.25,563.25
12/28/2011,500,563.00,563.25,563.00,563.25
12/28/2011,600,563.25,563.50,563.25,563.50
12/28/2011,700,563.00,563.50,563.00,563.50
12/28/2011,800,563.50,564.50,563.50,564.25
12/28/2011,900,564.50,565.00,564.25,565.00
12/28/2011,1000,565.00,566.00,564.50,565.75
12/28/2011,1100,566.00,566.50,565.50,566.50
12/28/2011,1200,566.50,568.00,566.50,567.50
12/28/2011,1300,567.50,568.50,567.25,568.25
12/28/2011,1400,568.25,569.25,565.75,565.75
12/28/2011,1500,565.75,567.75,565.75,567.75
12/28/2011,1700,564.75,567.75,564.50,565.00
12/28/2011,1800,565.00,572.50,564.00,570.50
12/28/2011,1900,570.50,577.75,569.50,573.25
12/28/2011,2000,573.25,576.25,571.75,575.75
12/28/2011,2020,576.00,577.25,572.50,572.75
12/29/2011,300,569.50,569.75,567.50,569.25
12/29/2011,400,569.25,570.00,568.50,570.00
12/29/2011,500,570.00,570.00,568.50,569.00
12/29/2011,600,569.00,569.25,568.25,568.50
12/29/2011,700,568.25,569.25,568.00,569.25
12/29/2011,800,569.25,570.25,569.00,570.00
12/29/2011,900,570.25,571.50,570.00,571.50
12/29/2011,1000,571.50,572.25,571.00,572.25
12/29/2011,1100,572.50,572.75,571.75,572.25
12/29/2011,1200,572.50,574.50,572.00,574.50
12/29/2011,1300,574.00,575.50,573.75,574.75
12/29/2011,1400,575.25,575.50,573.50,574.75
12/29/2011,1500,575.00,575.00,573.50,574.50
12/29/2011,1700,573.25,577.25,572.00,572.75
12/29/2011,1800,572.75,574.50,567.00,567.75
12/29/2011,1900,568.00,570.00,566.75,567.50
12/29/2011,2000,567.50,569.50,566.75,568.25
12/29/2011,2020,568.25,571.25,567.50,570.25
12/30/2011,300,568.50,568.75,568.00,568.25
12/30/2011,400,568.25,568.75,567.00,567.25
12/30/2011,500,567.50,567.50,566.75,567.00
12/30/2011,600,567.50,568.50,566.75,568.00
12/30/2011,700,568.25,569.00,567.75,569.00
12/30/2011,800,568.75,569.25,568.00,569.25
12/30/2011,900,569.25,571.75,568.75,571.75
12/30/2011,1000,571.75,574.75,571.75,574.75
12/30/2011,1100,574.25,575.00,574.00,574.00
12/30/2011,1200,574.00,574.25,573.50,574.00
12/30/2011,1300,574.00,575.50,573.75,575.25
12/30/2011,1400,575.25,576.25,574.00,575.75
12/30/2011,1500,575.50,576.25,575.25,576.00
12/30/2011,1700,577.00,577.25,573.50,575.50
12/30/2011,1800,575.25,579.50,574.50,575.75
12/30/2011,1900,575.75,577.25,574.50,574.75
12/30/2011,2000,574.75,578.50,572.00,575.50
12/30/2011,2020,575.75,580.00,573.00,578.75
01/03/2012,1700,593.50,595.75,590.00,591.75
01/03/2012,1800,592.00,592.25,586.50,587.25
01/03/2012,1900,587.00,590.00,585.00,589.75
01/03/2012,2000,589.75,593.00,585.50,585.50
01/03/2012,2020,585.75,592.50,584.50,591.50
01/04/2012,300,586.75,587.00,586.00,586.25
01/04/2012,400,586.25,586.50,586.00,586.25
01/04/2012,500,586.25,586.50,585.75,586.50
01/04/2012,600,586.75,587.00,586.50,586.75
01/04/2012,700,587.00,588.00,586.75,587.75
01/04/2012,800,588.00,589.50,587.75,589.50
01/04/2012,900,589.50,591.50,589.50,591.50
01/04/2012,1000,591.50,592.00,590.50,591.25
01/04/2012,1100,591.00,592.75,590.75,592.50
01/04/2012,1200,592.50,593.25,588.75,588.75
01/04/2012,1300,589.00,590.25,587.25,588.50
01/04/2012,1400,588.50,593.00,588.25,591.75
01/04/2012,1500,591.75,592.00,590.75,590.75
01/04/2012,1700,590.75,591.00,586.25,589.50
01/04/2012,1800,589.50,590.25,585.75,588.50
01/04/2012,1900,588.50,590.00,586.75,588.75
01/04/2012,2000,589.00,590.25,586.25,587.00
01/04/2012,2020,587.25,591.25,585.00,590.50
01/05/2012,300,590.75,590.75,587.00,587.75
01/05/2012,400,588.00,589.75,587.75,589.00
01/05/2012,500,588.75,589.00,587.75,588.25
01/05/2012,600,588.25,589.00,588.00,588.75
01/05/2012,700,588.75,589.50,588.25,589.00
01/05/2012,800,589.00,589.25,588.75,589.00
01/05/2012,900,589.25,591.25,588.75,591.00
01/05/2012,1000,591.00,591.00,588.00,588.50
01/05/2012,1100,588.50,589.25,586.00,586.50
01/05/2012,1200,586.50,587.00,585.00,585.75
01/05/2012,1300,585.75,586.75,584.00,584.50
01/05/2012,1400,584.50,585.75,583.25,584.25
01/05/2012,1500,584.00,584.25,583.00,583.25
01/05/2012,1700,582.50,584.00,580.50,582.25
01/05/2012,1800,582.25,582.25,573.75,575.00
01/05/2012,1900,574.75,576.00,571.00,574.25
01/05/2012,2000,574.50,576.00,574.00,575.75
01/06/2012,700,573.75,575.50,572.50,574.00
01/06/2012,800,574.00,576.25,574.00,576.00
01/06/2012,900,576.00,579.25,575.50,579.25
01/06/2012,1000,579.25,580.50,578.50,580.50
01/06/2012,1100,580.25,581.00,578.75,579.50
01/06/2012,1200,579.50,580.25,577.25,577.75
01/06/2012,1300,577.25,580.50,576.25,579.25
01/06/2012,1400,579.00,580.50,578.50,578.50
01/06/2012,1500,578.75,580.25,578.50,579.50
01/06/2012,1700,579.50,580.50,573.50,578.75
01/06/2012,1800,578.75,581.00,575.50,578.00
01/06/2012,1900,578.00,579.25,576.75,578.00
01/06/2012,2000,578.00,580.25,575.50,576.00
01/06/2012,2020,576.00,576.50,574.50,575.00
01/09/2012,300,578.25,578.50,577.50,578.00
01/09/2012,400,577.75,579.25,577.50,579.25
01/09/2012,500,579.25,580.25,579.00,580.00
01/09/2012,600,580.00,580.25,579.75,579.75
01/09/2012,700,580.00,580.25,579.50,580.00
01/09/2012,800,580.00,581.25,579.00,580.50
01/09/2012,900,580.50,581.75,580.25,581.25
01/09/2012,1000,581.25,583.75,581.25,583.50
01/09/2012,1100,583.25,583.50,582.25,583.00
01/09/2012,1200,583.00,583.75,582.00,583.00
01/09/2012,1300,583.00,583.50,582.00,583.25
01/09/2012,1400,583.50,583.75,582.50,583.00
01/09/2012,1500,583.25,583.50,583.00,583.50
01/09/2012,1700,583.50,588.50,582.50,585.75
01/09/2012,1800,585.75,589.50,583.75,588.25
01/09/2012,1900,588.25,594.50,588.25,588.75
01/09/2012,2000,588.75,589.75,584.00,584.25
01/09/2012,2020,584.00,586.00,582.50,585.75
01/10/2012,300,584.50,587.50,584.25,587.25
01/10/2012,400,587.25,587.50,585.50,585.75
01/10/2012,500,585.75,586.25,585.25,585.25
01/10/2012,600,585.50,585.50,583.50,584.50
01/10/2012,700,584.50,585.75,584.50,585.50
01/10/2012,800,585.25,586.00,584.75,585.00
01/10/2012,900,585.00,587.25,584.75,585.75
01/10/2012,1000,586.25,587.50,585.50,587.50
01/10/2012,1100,587.25,589.00,584.50,585.00
01/10/2012,1200,584.75,585.50,579.50,583.75
01/10/2012,1300,583.50,584.50,581.00,581.25
01/10/2012,1400,581.00,584.50,579.50,583.50
01/10/2012,1500,583.50,584.50,583.00,583.75
01/10/2012,1700,584.00,584.50,579.50,579.75
01/10/2012,1800,579.75,586.00,579.50,582.50
01/10/2012,1900,582.75,584.25,580.75,583.00
01/10/2012,2000,583.25,587.25,582.75,584.75
01/10/2012,2020,584.75,585.25,583.25,584.25
01/11/2012,300,582.50,582.50,581.75,582.00
01/11/2012,400,581.75,582.00,580.25,581.00
01/11/2012,500,581.00,582.50,581.00,582.00
01/11/2012,600,582.00,582.50,582.00,582.25
01/11/2012,700,582.25,582.50,581.75,582.50
01/11/2012,800,582.75,583.50,582.75,583.25
01/11/2012,900,583.25,583.50,582.00,583.25
01/11/2012,1000,583.25,585.50,583.00,584.25
01/11/2012,1100,584.00,587.00,583.25,586.25
01/11/2012,1200,586.50,586.50,583.50,586.00
01/11/2012,1300,586.00,587.00,580.75,581.00
01/11/2012,1400,580.75,581.00,578.00,581.00
01/11/2012,1500,580.75,581.25,577.75,578.00
01/11/2012,1700,578.50,581.25,577.50,580.75
01/11/2012,1800,580.50,582.00,577.75,581.50
01/11/2012,1900,581.50,586.00,581.50,582.00
01/11/2012,2000,581.75,584.25,581.50,583.25
01/11/2012,2020,583.25,585.75,582.50,585.00
01/12/2012,300,583.50,584.25,582.75,583.25
01/12/2012,400,583.50,585.00,583.50,584.50
01/12/2012,500,584.50,585.00,584.00,584.50
01/12/2012,600,584.75,585.50,584.50,585.50
01/12/2012,700,585.50,586.50,585.00,586.00
01/12/2012,800,586.00,586.75,585.75,586.00
01/12/2012,900,586.00,587.50,586.00,586.25
01/12/2012,1000,586.25,589.00,586.25,589.00
01/12/2012,1100,588.75,590.50,587.75,590.25
01/12/2012,1200,590.25,590.75,588.50,589.25
01/12/2012,1300,589.50,590.75,589.25,590.50
01/12/2012,1400,590.50,591.00,589.75,591.00
01/12/2012,1500,590.75,591.00,589.00,589.00
01/12/2012,1700,544.50,546.50,543.00,543.00
01/12/2012,1800,543.00,543.00,543.00,543.00
01/12/2012,1900,543.00,545.50,543.00,543.00
01/12/2012,2000,543.00,543.00,543.00,543.00
01/12/2012,2020,543.00,543.00,543.00,543.00
01/13/2012,300,540.50,543.00,540.25,542.50
01/13/2012,400,542.75,543.00,541.00,541.25
01/13/2012,500,541.25,542.00,539.75,540.00
01/13/2012,600,540.25,541.50,539.75,541.00
01/13/2012,700,540.75,543.00,540.75,542.75
01/13/2012,800,542.75,543.00,541.25,542.00
01/13/2012,900,542.25,542.75,539.50,539.75
01/13/2012,1000,539.75,544.00,539.50,543.75
01/13/2012,1100,543.50,546.25,543.50,546.25
01/13/2012,1200,546.00,546.25,542.00,542.50
01/13/2012,1300,542.25,544.50,542.25,543.25
01/13/2012,1400,542.75,544.00,540.75,542.00
01/13/2012,1500,542.00,542.25,539.25,539.25
01/13/2012,1700,539.00,540.75,535.50,540.75
01/13/2012,1800,540.50,542.75,540.00,540.25
01/13/2012,1900,540.50,540.50,535.50,536.00
01/13/2012,2000,535.75,536.00,532.00,534.00
01/13/2012,2020,533.75,534.25,530.00,531.00
01/17/2012,300,537.00,538.75,536.75,537.50
01/17/2012,400,537.75,538.25,536.75,537.00
01/17/2012,500,537.25,537.75,536.75,537.50
01/17/2012,600,537.50,538.00,537.00,537.50
01/17/2012,700,537.50,538.75,537.50,538.50
01/17/2012,800,538.50,539.25,538.25,539.00
01/17/2012,900,538.75,540.00,538.50,539.50
01/17/2012,1000,539.50,540.25,538.50,540.25
01/17/2012,1100,540.25,543.25,540.00,542.00
01/17/2012,1200,542.00,542.75,540.50,540.75
01/17/2012,1300,541.00,541.00,538.75,539.25
01/17/2012,1400,539.00,540.25,537.50,538.75
01/17/2012,1500,538.75,539.50,538.25,539.25
01/17/2012,1700,539.25,540.50,535.75,536.75
01/17/2012,1800,536.75,537.00,534.75,535.75
01/17/2012,1900,535.75,536.75,533.50,534.50
01/17/2012,2000,534.50,539.25,534.00,538.25
01/17/2012,2020,538.25,539.00,535.50,537.50
01/18/2012,300,536.50,538.00,536.50,537.75
01/18/2012,400,538.00,538.00,537.00,537.50
01/18/2012,500,537.50,537.50,536.00,537.25
01/18/2012,600,537.25,537.50,537.25,537.25
01/18/2012,700,537.25,537.75,535.75,535.75
01/18/2012,800,535.75,535.75,533.75,533.75
01/18/2012,900,533.75,536.50,533.75,536.25
01/18/2012,1000,536.25,536.25,533.00,533.75
01/18/2012,1100,533.50,535.50,532.75,535.00
01/18/2012,1200,535.00,536.00,532.00,532.00
01/18/2012,1300,532.00,532.75,531.50,532.00
01/18/2012,1400,532.25,532.25,530.75,531.50
01/18/2012,1500,531.50,532.00,531.00,531.75
01/18/2012,1700,531.50,533.25,528.00,529.25
01/18/2012,1800,529.25,531.00,525.50,527.25
01/18/2012,1900,527.25,527.75,524.50,526.25
01/18/2012,2000,526.00,527.50,524.75,526.25
01/18/2012,2020,526.00,526.75,524.00,524.50
01/19/2012,300,527.00,527.50,526.00,526.50
01/19/2012,400,526.75,528.25,526.50,528.00
01/19/2012,500,528.00,528.25,527.50,528.00
01/19/2012,600,528.00,528.25,528.00,528.25
01/19/2012,700,528.25,528.50,527.00,527.25
01/19/2012,800,527.50,528.25,527.00,527.75
01/19/2012,900,528.00,529.25,527.75,529.00
01/19/2012,1000,529.00,529.25,528.00,529.00
01/19/2012,1100,529.00,530.00,528.00,530.00
01/19/2012,1200,530.00,530.00,528.50,528.75
01/19/2012,1300,528.50,529.75,528.50,529.00
01/19/2012,1400,529.25,531.25,529.00,529.50
01/19/2012,1500,529.50,529.50,528.75,528.75
01/19/2012,1700,529.75,532.00,527.50,530.25
01/19/2012,1800,530.25,533.25,529.75,531.75
01/19/2012,1900,531.75,533.50,531.00,532.50
01/19/2012,2000,532.50,536.25,532.25,535.25
01/19/2012,2020,535.00,538.50,534.50,538.25
01/20/2012,300,539.75,540.75,538.50,540.00
01/20/2012,400,539.75,541.75,539.75,541.50
01/20/2012,500,541.00,541.75,540.50,541.25
01/20/2012,600,541.25,541.50,541.00,541.25
01/20/2012,700,541.25,541.50,540.75,541.00
01/20/2012,800,541.00,541.50,540.75,541.25
01/20/2012,900,541.25,541.50,540.00,540.25
01/20/2012,1000,540.50,541.25,537.75,538.00
01/20/2012,1100,538.00,538.25,534.50,534.75
01/20/2012,1200,534.75,536.00,534.25,535.00
01/20/2012,1300,535.00,535.25,534.25,535.25
01/20/2012,1400,535.00,537.75,534.75,537.75
01/20/2012,1500,537.50,539.25,537.25,538.50
01/20/2012,1700,538.25,538.50,532.75,535.00
01/20/2012,1800,534.75,539.25,534.50,537.00
01/20/2012,1900,537.00,538.50,535.50,535.75
01/20/2012,2000,535.75,540.50,534.75,540.25
01/20/2012,2020,540.25,545.25,540.00,545.00
01/23/2012,300,548.25,549.75,548.25,549.50
01/23/2012,400,549.50,550.25,549.50,549.75
01/23/2012,500,549.50,550.00,549.00,549.50
01/23/2012,600,549.50,550.00,549.25,549.25
01/23/2012,700,549.25,549.75,549.25,549.25
01/23/2012,800,549.25,549.50,548.50,548.75
01/23/2012,900,548.50,549.00,547.50,547.75
01/23/2012,1000,547.75,550.00,547.50,550.00
01/23/2012,1100,550.00,550.50,547.00,547.25
01/23/2012,1200,547.50,550.50,546.75,550.25
01/23/2012,1300,550.25,551.25,549.50,550.00
01/23/2012,1400,549.75,550.50,548.50,549.75
01/23/2012,1500,549.75,550.00,548.50,549.50
01/23/2012,1700,551.50,552.75,548.50,549.25
01/23/2012,1800,549.25,549.50,545.50,546.50
01/23/2012,1900,546.25,547.00,543.50,546.50
01/23/2012,2000,546.25,551.25,546.25,551.00
01/23/2012,2020,551.25,552.25,549.50,552.00
01/24/2012,300,549.50,550.50,549.00,550.50
01/24/2012,400,550.25,550.50,549.50,549.75
01/24/2012,500,549.50,549.75,549.50,549.75
01/24/2012,600,550.00,550.00,548.25,548.75
01/24/2012,700,548.75,549.75,548.50,549.75
01/24/2012,800,550.00,550.25,549.50,549.50
01/24/2012,900,549.50,550.50,549.25,550.50
01/24/2012,1000,550.25,551.50,548.25,548.50
01/24/2012,1100,548.25,549.50,547.25,547.75
01/24/2012,1200,547.75,548.00,546.75,547.00
01/24/2012,1300,547.00,548.25,546.00,548.25
01/24/2012,1400,548.25,550.50,548.00,549.50
01/24/2012,1500,549.50,550.00,549.00,549.00
01/24/2012,1700,549.25,559.00,548.00,557.75
01/24/2012,1800,558.00,566.00,558.00,564.00
01/24/2012,1900,564.00,567.50,563.25,565.25
01/24/2012,2000,565.25,565.50,562.50,564.00
01/24/2012,2020,564.00,565.00,561.00,562.25
01/25/2012,300,562.50,562.75,561.25,562.50
01/25/2012,400,562.25,562.75,561.50,561.75
01/25/2012,500,561.50,561.75,560.50,561.00
01/25/2012,600,561.00,561.50,560.75,561.50
01/25/2012,700,561.25,562.50,561.00,562.50
01/25/2012,800,562.25,562.50,561.50,562.25
01/25/2012,900,562.50,564.75,562.50,564.75
01/25/2012,1000,564.50,567.25,564.50,567.00
01/25/2012,1100,567.00,567.25,565.75,566.50
01/25/2012,1200,566.50,567.50,566.25,566.75
01/25/2012,1300,567.25,567.75,566.00,566.00
01/25/2012,1400,566.00,567.50,565.25,565.25
01/25/2012,1500,565.50,565.75,564.75,565.00
01/25/2012,1700,563.00,567.25,562.50,563.00
01/25/2012,1800,562.75,564.50,557.00,563.25
01/25/2012,1900,563.25,569.25,563.25,565.50
01/25/2012,2000,565.50,567.00,562.50,565.75
01/25/2012,2020,565.50,567.25,562.75,567.25
01/26/2012,300,568.50,569.50,568.00,569.50
01/26/2012,400,569.25,569.50,566.75,567.00
01/26/2012,500,567.25,569.00,567.00,568.50
01/26/2012,600,568.75,569.25,568.25,568.50
01/26/2012,700,568.75,569.25,568.25,569.25
01/26/2012,800,569.25,570.00,569.25,570.00
01/26/2012,900,569.75,571.00,569.75,571.00
01/26/2012,1000,571.00,572.50,571.00,572.50
01/26/2012,1100,572.25,572.75,571.75,572.75
01/26/2012,1200,572.75,574.50,572.75,574.50
01/26/2012,1300,574.00,574.75,573.75,574.00
01/26/2012,1400,574.25,575.50,574.00,574.75
01/26/2012,1500,574.50,575.50,574.00,574.75
01/26/2012,1700,575.50,577.25,572.25,574.00
01/26/2012,1800,574.00,574.50,568.50,572.25
01/26/2012,1900,572.50,572.75,570.75,571.25
01/26/2012,2000,571.50,572.00,564.75,569.75
01/26/2012,2020,569.75,570.75,564.75,567.00
01/27/2012,300,565.00,565.25,563.50,563.50
01/27/2012,400,564.00,564.25,563.25,563.25
01/27/2012,500,563.25,563.50,562.50,562.75
01/27/2012,600,562.75,563.50,562.50,563.00
01/27/2012,700,563.00,563.75,562.75,563.75
01/27/2012,800,563.75,565.50,563.25,565.00
01/27/2012,900,565.50,567.50,565.25,565.50
01/27/2012,1000,565.50,570.25,565.50,570.00
01/27/2012,1100,570.00,570.50,568.00,569.00
01/27/2012,1200,569.00,571.00,569.00,571.00
01/27/2012,1300,571.00,571.25,569.50,570.00
01/27/2012,1400,570.00,572.25,569.00,570.75
01/27/2012,1500,570.50,571.50,570.25,570.75
01/27/2012,1700,570.25,571.25,566.75,567.50
01/27/2012,1800,567.75,570.00,566.75,569.25
01/27/2012,1900,569.00,571.00,568.50,569.25
01/27/2012,2000,569.00,573.00,568.25,571.25
01/27/2012,2020,571.25,573.75,570.25,573.50
01/30/2012,300,570.75,570.75,568.25,569.50
01/30/2012,400,569.25,569.50,569.00,569.25
01/30/2012,500,569.25,569.50,568.75,569.00
01/30/2012,600,569.00,569.50,568.75,569.00
01/30/2012,700,568.75,569.50,568.75,569.25
01/30/2012,800,569.25,569.75,568.50,569.00
01/30/2012,900,569.00,569.50,567.75,568.25
01/30/2012,1000,568.25,569.25,567.00,568.50
01/30/2012,1100,568.50,569.50,568.00,568.75
01/30/2012,1200,568.75,569.00,567.75,568.75
01/30/2012,1300,569.00,569.50,567.50,567.75
01/30/2012,1400,567.75,568.00,565.00,565.50
01/30/2012,1500,565.25,566.25,564.50,565.50
01/30/2012,1700,565.50,565.50,559.00,563.50
01/30/2012,1800,563.50,565.50,562.75,563.00
01/30/2012,1900,563.25,566.25,563.00,564.25
01/30/2012,2000,564.00,566.25,561.75,562.00
01/30/2012,2020,562.25,563.75,561.75,563.50
01/31/2012,300,564.25,565.25,564.25,564.50
01/31/2012,400,564.25,565.25,564.25,565.25
01/31/2012,500,565.25,565.75,565.00,565.00
01/31/2012,600,565.00,565.50,565.00,565.50
01/31/2012,700,565.50,565.75,564.50,565.75
01/31/2012,800,565.75,566.50,565.25,566.50
01/31/2012,900,566.25,570.50,566.25,570.50
01/31/2012,1000,570.50,571.25,569.75,571.25
01/31/2012,1100,571.00,571.25,570.25,570.75
01/31/2012,1200,571.00,572.50,570.75,572.25
01/31/2012,1300,572.25,573.50,569.50,569.75
01/31/2012,1400,570.00,570.75,569.50,570.25
01/31/2012,1500,570.25,571.25,569.75,570.75
01/31/2012,1700,571.50,573.50,568.50,572.25
01/31/2012,1800,572.50,573.00,564.25,565.00
01/31/2012,1900,564.75,566.75,563.25,564.75
01/31/2012,2000,565.00,568.75,564.00,568.50
01/31/2012,2020,568.75,572.25,568.00,571.50
02/01/2012,300,573.25,575.00,572.75,574.25
02/01/2012,400,574.50,575.50,574.50,575.25
02/01/2012,500,575.25,576.50,575.25,576.25
02/01/2012,600,576.25,576.25,575.50,575.75
02/01/2012,700,575.50,576.25,575.25,576.00
02/01/2012,800,575.75,576.25,574.75,574.75
02/01/2012,900,574.75,576.00,574.50,576.00
02/01/2012,1000,575.75,577.25,575.75,577.25
02/01/2012,1100,577.25,580.25,577.00,579.75
02/01/2012,1200,579.75,579.75,578.25,578.75
02/01/2012,1300,578.75,579.25,578.00,578.25
02/01/2012,1400,578.25,580.00,578.00,579.50
02/01/2012,1500,579.50,580.25,579.25,579.75
02/01/2012,1700,581.50,581.50,576.00,577.25
02/01/2012,1800,577.25,578.00,571.75,572.00
02/01/2012,1900,572.00,574.50,571.00,574.00
02/01/2012,2000,574.00,576.75,573.50,573.75
02/01/2012,2020,574.00,574.50,572.50,573.50
02/02/2012,300,570.75,573.25,570.50,572.00
02/02/2012,400,572.25,572.50,569.50,570.25
02/02/2012,500,570.25,571.75,570.25,571.50
02/02/2012,600,571.50,572.00,570.75,571.00
02/02/2012,700,571.25,572.00,570.50,571.75
02/02/2012,800,571.75,572.50,571.50,572.50
02/02/2012,900,572.25,573.50,572.25,573.50
02/02/2012,1000,573.50,573.50,572.00,572.75
02/02/2012,1100,572.75,572.75,568.50,568.75
02/02/2012,1200,568.75,570.50,567.00,568.00
02/02/2012,1300,568.00,568.50,566.75,567.75
02/02/2012,1400,567.75,568.00,565.75,566.00
02/02/2012,1500,566.25,567.75,566.00,567.25
02/02/2012,1700,567.00,577.25,567.00,574.50
02/02/2012,1800,574.75,578.50,574.50,577.00
02/02/2012,1900,577.00,577.50,573.25,574.75
02/02/2012,2000,574.50,575.25,570.75,572.50
02/02/2012,2020,572.75,575.25,570.75,574.75
02/03/2012,300,574.00,575.00,573.00,575.00
02/03/2012,400,575.00,575.25,574.25,574.50
02/03/2012,500,574.50,574.75,573.00,573.50
02/03/2012,600,573.50,573.50,572.50,573.00
02/03/2012,700,573.25,574.00,573.25,573.50
02/03/2012,800,573.75,574.25,573.00,574.00
02/03/2012,900,574.00,575.50,573.75,575.50
02/03/2012,1000,575.50,576.75,575.00,576.50
02/03/2012,1100,576.75,577.00,575.75,576.25
02/03/2012,1200,576.00,578.00,575.00,577.25
02/03/2012,1300,577.50,578.00,577.00,577.50
02/03/2012,1400,577.25,577.50,575.50,575.75
02/03/2012,1500,575.75,576.00,574.75,575.75
02/03/2012,1700,576.00,577.50,569.50,571.00
02/03/2012,1800,570.75,575.75,570.00,574.75
02/03/2012,1900,575.00,575.00,570.50,570.75
02/03/2012,2000,571.00,575.00,570.25,573.75
02/03/2012,2020,573.75,576.25,573.25,575.00
02/06/2012,300,573.50,575.00,573.25,574.25
02/06/2012,400,574.00,574.25,573.00,573.00
02/06/2012,500,573.00,574.75,573.00,574.75
02/06/2012,600,574.75,575.00,574.25,574.75
02/06/2012,700,574.50,574.75,574.25,574.75
02/06/2012,800,575.00,575.25,574.50,575.00
02/06/2012,900,574.75,576.25,574.50,576.25
02/06/2012,1000,576.00,576.00,574.25,575.00
02/06/2012,1100,574.75,576.00,573.75,575.75
02/06/2012,1200,575.75,579.00,575.75,578.50
02/06/2012,1300,578.75,579.50,577.75,579.25
02/06/2012,1400,579.50,580.00,576.25,576.50
02/06/2012,1500,576.50,577.00,576.00,576.25
02/06/2012,1700,576.00,576.50,570.75,573.50
02/06/2012,1800,573.50,576.25,572.50,574.50
02/06/2012,1900,574.75,575.25,573.25,574.00
02/06/2012,2000,574.00,575.00,572.50,574.50
02/06/2012,2020,574.50,575.75,571.75,575.50
02/07/2012,300,575.00,576.50,575.00,576.25
02/07/2012,400,576.00,576.25,575.00,575.75
02/07/2012,500,575.50,575.50,571.50,572.00
02/07/2012,600,572.00,572.75,571.50,572.75
02/07/2012,700,572.50,573.00,572.25,572.75
02/07/2012,800,573.00,573.75,572.75,573.75
02/07/2012,900,573.75,575.25,573.50,575.00
02/07/2012,1000,574.75,575.25,574.00,574.00
02/07/2012,1100,574.00,576.25,573.25,575.25
02/07/2012,1200,575.25,576.25,574.00,574.00
02/07/2012,1300,573.75,574.00,572.00,572.00
02/07/2012,1400,572.25,572.25,570.75,571.75
02/07/2012,1500,571.75,572.50,571.50,572.00
02/07/2012,1700,573.00,573.75,570.75,572.25
02/07/2012,1800,572.25,573.50,571.25,572.75
02/07/2012,1900,572.75,574.75,572.75,574.50
02/07/2012,2000,574.25,574.50,572.75,572.75
02/07/2012,2020,572.75,574.50,572.50,574.00
02/08/2012,300,574.50,575.25,573.50,574.25
02/08/2012,400,574.25,574.25,573.50,574.00
02/08/2012,500,574.00,574.50,573.50,574.25
02/08/2012,600,574.00,574.25,574.00,574.00
02/08/2012,700,574.00,575.75,574.00,575.75
02/08/2012,800,575.75,576.50,574.50,574.50
02/08/2012,900,574.75,577.00,574.25,577.00
02/08/2012,1000,576.50,578.25,576.50,578.25
02/08/2012,1100,578.25,579.00,578.00,578.50
02/08/2012,1200,578.25,579.25,577.75,578.00
02/08/2012,1300,578.00,578.75,577.75,578.75
02/08/2012,1400,578.75,578.75,577.75,578.00
02/08/2012,1500,578.25,578.75,577.75,578.50
02/08/2012,1700,578.50,580.25,577.50,579.00
02/08/2012,1800,579.00,579.00,568.00,568.25
02/08/2012,1900,568.25,570.50,563.50,570.00
02/08/2012,2000,570.00,574.75,568.75,574.00
02/08/2012,2020,574.25,575.25,572.75,574.75
02/09/2012,300,572.50,573.75,572.50,573.25
02/09/2012,400,573.25,573.75,572.75,573.00
02/09/2012,500,573.25,573.75,572.75,573.25
02/09/2012,600,573.50,573.50,572.75,573.50
02/09/2012,700,573.50,573.75,573.00,573.50
02/09/2012,800,573.50,574.00,573.00,573.75
02/09/2012,900,573.75,574.25,573.50,574.25
02/09/2012,1000,574.00,574.50,573.50,574.00
02/09/2012,1100,574.00,574.50,573.25,573.25
02/09/2012,1200,573.25,573.50,570.75,570.75
02/09/2012,1300,571.00,572.25,569.25,569.75
02/09/2012,1400,569.50,571.00,568.75,571.00
02/09/2012,1500,571.00,572.00,570.00,571.75
02/09/2012,1700,573.25,583.00,570.50,581.00
02/09/2012,1800,581.00,583.50,572.50,576.00
02/09/2012,1900,576.00,576.50,572.00,572.75
02/09/2012,2000,572.75,573.00,564.25,566.00
02/09/2012,2020,566.00,568.75,564.25,567.50
02/10/2012,300,565.75,566.25,563.75,566.00
02/10/2012,400,566.00,566.25,564.75,565.50
02/10/2012,500,565.50,565.75,564.75,564.75
02/10/2012,600,565.00,565.50,564.75,565.00
02/10/2012,700,565.00,565.50,565.00,565.50
02/10/2012,800,565.50,566.25,565.50,566.25
02/10/2012,900,566.25,566.50,565.50,565.75
02/10/2012,1000,565.75,567.00,565.75,567.00
02/10/2012,1100,567.00,567.25,565.75,566.75
02/10/2012,1200,566.75,566.75,564.25,565.00
02/10/2012,1300,565.00,565.50,564.25,564.75
02/10/2012,1400,564.50,566.00,563.25,564.75
02/10/2012,1500,564.50,566.00,564.50,564.50
02/10/2012,1700,564.00,568.50,562.50,567.00
02/10/2012,1800,567.25,570.25,566.00,566.50
02/10/2012,1900,566.50,567.00,564.00,565.00
02/10/2012,2000,565.00,565.75,559.75,560.50
02/10/2012,2020,560.50,563.50,560.25,561.75
02/13/2012,300,564.50,566.50,564.50,566.25
02/13/2012,400,566.25,568.50,566.00,567.50
02/13/2012,500,567.50,568.25,567.00,567.75
02/13/2012,600,567.75,568.00,567.25,567.50
02/13/2012,700,567.75,568.00,567.25,567.25
02/13/2012,800,567.50,568.00,566.50,566.50
02/13/2012,900,567.00,567.75,566.50,567.50
02/13/2012,1000,567.50,569.00,567.50,569.00
02/13/2012,1100,569.00,569.25,568.00,568.50
02/13/2012,1200,568.00,569.25,567.75,568.75
02/13/2012,1300,568.75,569.50,568.25,569.00
02/13/2012,1400,568.75,569.00,568.00,568.25
02/13/2012,1500,568.25,569.00,568.00,568.25
02/13/2012,1700,568.00,574.00,566.75,573.50
02/13/2012,1800,573.50,575.00,569.25,570.50
02/13/2012,1900,570.25,571.50,568.50,569.25
02/13/2012,2000,569.25,570.75,565.75,566.50
02/13/2012,2020,566.50,571.75,566.50,571.00
02/14/2012,300,570.50,570.50,569.00,569.00
02/14/2012,400,569.00,569.75,568.75,569.50
02/14/2012,500,569.75,570.25,569.25,569.75
02/14/2012,600,570.00,570.25,569.75,570.00
02/14/2012,700,570.00,570.25,569.50,569.50
02/14/2012,800,569.50,569.50,567.25,567.25
02/14/2012,900,567.50,567.75,566.75,566.75
02/14/2012,1000,567.00,569.25,566.50,567.50
02/14/2012,1100,567.75,569.75,566.75,567.75
02/14/2012,1200,568.25,569.75,568.25,569.25
02/14/2012,1300,569.25,569.50,568.25,568.75
02/14/2012,1400,568.75,569.00,566.75,568.50
02/14/2012,1500,568.25,568.25,567.00,567.25
02/14/2012,1700,566.50,567.00,563.00,564.50
02/14/2012,1800,564.50,571.25,564.00,567.75
02/14/2012,1900,568.00,572.00,567.75,568.00
02/14/2012,2000,568.25,568.25,564.50,565.50
02/14/2012,2020,565.50,566.25,563.50,563.75
02/15/2012,300,565.75,566.25,565.00,565.00
02/15/2012,400,565.25,566.50,564.75,566.00
02/15/2012,500,566.00,566.75,566.00,566.50
02/15/2012,600,566.50,567.00,565.75,566.75
02/15/2012,700,566.75,567.00,566.00,566.25
02/15/2012,800,566.25,567.00,565.75,566.00
02/15/2012,900,566.00,566.75,565.50,566.25
02/15/2012,1000,566.25,569.25,566.00,568.50
02/15/2012,1100,568.50,568.50,566.50,566.75
02/15/2012,1200,566.75,567.50,566.25,566.75
02/15/2012,1300,566.75,567.25,566.25,566.50
02/15/2012,1400,566.50,567.75,565.25,565.75
02/15/2012,1500,566.00,566.75,565.50,566.00
02/15/2012,1700,566.00,570.00,565.00,567.00
02/15/2012,1800,567.25,570.00,563.50,563.50
02/15/2012,1900,563.75,566.50,562.00,562.25
02/15/2012,2000,562.25,562.25,556.75,558.00
02/15/2012,2020,558.00,560.00,557.00,558.25
02/16/2012,300,559.00,559.00,556.50,557.25
02/16/2012,400,557.25,557.25,555.25,555.75
02/16/2012,500,555.75,555.75,554.25,554.75
02/16/2012,600,554.75,556.50,554.00,556.25
02/16/2012,700,556.25,556.50,554.00,554.50
02/16/2012,800,554.25,555.00,553.75,554.75
02/16/2012,900,555.00,555.00,554.00,554.50
02/16/2012,1000,554.50,555.25,553.25,553.50
02/16/2012,1100,553.75,555.25,553.50,555.00
02/16/2012,1200,555.25,556.25,555.00,556.00
02/16/2012,1300,556.00,556.50,555.50,556.00
02/16/2012,1400,556.00,557.25,556.00,557.00
02/16/2012,1500,557.00,557.00,555.50,556.00
02/16/2012,1700,557.50,562.25,557.00,559.50
02/16/2012,1800,559.50,568.50,559.50,565.50
02/16/2012,1900,565.75,567.25,564.25,564.75
02/16/2012,2000,564.75,566.00,563.00,566.00
02/16/2012,2020,565.75,568.50,565.00,567.75
02/17/2012,300,567.50,569.75,567.25,569.00
02/17/2012,400,569.25,570.25,569.00,570.00
02/17/2012,500,570.00,570.25,569.25,570.25
02/17/2012,600,569.75,570.00,569.75,569.75
02/17/2012,700,570.00,571.00,569.75,570.50
02/17/2012,800,570.50,570.75,570.00,570.25
02/17/2012,900,570.25,571.00,570.00,570.75
02/17/2012,1000,570.75,570.75,569.50,569.50
02/17/2012,1100,569.50,571.50,569.25,571.50
02/17/2012,1200,571.25,572.25,570.00,572.25
02/17/2012,1300,572.00,572.50,571.75,572.00
02/17/2012,1400,572.25,573.25,571.75,572.75
02/17/2012,1500,572.75,573.25,572.50,572.75
02/17/2012,1700,573.00,574.50,571.50,571.75
02/17/2012,1800,571.75,572.50,569.00,572.00
02/17/2012,1900,571.75,578.25,571.75,575.00
02/17/2012,2000,575.25,576.00,573.25,573.50
02/17/2012,2020,573.75,576.00,572.75,573.00
02/21/2012,300,573.25,574.75,572.75,573.00
02/21/2012,400,573.25,574.75,573.00,574.25
02/21/2012,500,574.25,576.00,573.75,574.50
02/21/2012,600,574.25,574.50,573.75,574.25
02/21/2012,700,574.50,575.00,574.50,574.75
02/21/2012,800,574.75,575.50,574.00,574.75
02/21/2012,900,574.50,574.75,573.25,573.50
02/21/2012,1000,573.50,573.50,572.00,572.50
02/21/2012,1100,572.75,573.50,570.00,570.25
02/21/2012,1200,570.25,570.75,569.25,570.00
02/21/2012,1300,569.75,569.75,567.00,567.00
02/21/2012,1400,567.00,568.00,566.25,567.50
02/21/2012,1500,567.50,568.25,566.75,567.25
02/21/2012,1700,568.00,568.50,562.00,562.75
02/21/2012,1800,563.00,563.00,558.50,559.25
02/21/2012,1900,559.25,560.75,556.75,559.50
02/21/2012,2000,559.50,563.25,558.75,561.25
02/21/2012,2020,561.25,562.50,560.50,560.75
02/22/2012,300,561.00,562.25,560.75,561.50
02/22/2012,400,561.50,561.75,560.75,561.00
02/22/2012,500,561.00,561.50,560.75,561.50
02/22/2012,600,561.25,561.50,561.00,561.25
02/22/2012,700,561.50,561.75,561.00,561.75
02/22/2012,800,561.75,562.00,561.25,562.00
02/22/2012,900,561.75,562.00,561.00,561.50
02/22/2012,1000,561.50,562.00,560.50,560.75
02/22/2012,1100,560.50,560.50,557.25,558.25
02/22/2012,1200,558.25,558.75,557.25,558.50
02/22/2012,1300,558.50,558.75,557.50,558.25
02/22/2012,1400,558.25,559.50,557.75,558.75
02/22/2012,1500,558.50,558.75,558.00,558.75
02/22/2012,1700,560.25,565.75,559.75,562.00
02/22/2012,1800,562.00,564.00,561.25,563.50
02/22/2012,1900,563.50,564.75,562.75,564.75
02/22/2012,2000,564.75,569.50,563.00,569.25
02/22/2012,2020,569.50,571.00,568.75,570.50
02/23/2012,300,569.25,569.75,568.75,569.25
02/23/2012,400,569.50,570.25,569.25,570.00
02/23/2012,500,570.00,570.25,569.75,569.75
02/23/2012,600,570.00,570.00,569.50,570.00
02/23/2012,700,569.75,570.25,569.75,570.00
02/23/2012,800,569.75,570.00,569.25,569.25
02/23/2012,900,569.50,570.50,569.50,570.00
02/23/2012,1000,569.75,571.25,569.75,571.25
02/23/2012,1100,571.00,571.00,569.75,570.75
02/23/2012,1200,570.25,570.75,569.50,569.50
02/23/2012,1300,569.75,570.00,569.25,569.50
02/23/2012,1400,569.50,570.00,568.50,568.75
02/23/2012,1500,568.75,570.75,568.50,570.00
02/23/2012,1700,570.75,575.00,568.75,570.50
02/23/2012,1800,570.75,572.00,567.00,571.50
02/23/2012,1900,571.50,571.50,564.75,565.50
02/23/2012,2000,565.50,570.75,564.75,570.50
02/23/2012,2020,570.50,571.75,570.25,570.50
02/24/2012,300,567.50,569.00,567.50,568.75
02/24/2012,400,568.75,569.50,568.50,569.00
02/24/2012,500,568.75,569.25,567.75,569.00
02/24/2012,600,569.00,569.25,568.50,568.50
02/24/2012,700,569.00,570.25,569.00,569.25
02/24/2012,800,569.75,569.75,568.50,569.50
02/24/2012,900,570.00,570.50,569.25,570.00
02/24/2012,1000,569.75,570.00,568.75,570.00
02/24/2012,1100,570.00,571.00,570.00,570.25
02/24/2012,1200,570.50,570.50,568.50,568.50
02/24/2012,1300,568.50,569.00,567.50,568.25
02/24/2012,1400,568.25,568.75,566.75,567.00
02/24/2012,1500,567.25,568.00,566.75,567.75
02/24/2012,1700,568.50,571.75,566.50,567.50
02/24/2012,1800,567.50,569.75,566.00,569.75
02/24/2012,1900,569.50,570.00,568.00,568.50
02/24/2012,2000,568.50,573.00,568.25,571.75
02/24/2012,2020,572.00,573.00,571.75,572.00
02/27/2012,300,569.75,571.25,569.50,570.75
02/27/2012,400,570.75,571.00,569.75,570.00
02/27/2012,500,570.00,570.75,569.75,569.75
02/27/2012,600,570.00,570.50,569.75,570.00
02/27/2012,700,570.00,570.25,569.75,570.25
02/27/2012,800,570.00,570.50,569.50,569.50
02/27/2012,900,569.50,570.25,569.25,569.75
02/27/2012,1000,569.50,569.75,568.00,568.25
02/27/2012,1100,568.50,569.00,568.50,569.00
02/27/2012,1200,569.00,569.00,567.50,567.75
02/27/2012,1300,567.75,567.75,565.50,565.75
02/27/2012,1400,566.00,567.50,565.50,567.25
02/27/2012,1500,567.25,567.50,566.50,566.50
02/27/2012,1700,566.50,572.00,564.50,570.50
02/27/2012,1800,570.50,577.25,570.50,576.50
02/27/2012,1900,576.50,576.75,572.50,574.00
02/27/2012,2000,574.50,576.25,574.50,575.50
02/27/2012,2020,575.50,576.75,575.00,576.25
02/28/2012,300,574.25,575.00,574.25,575.00
02/28/2012,400,574.75,574.75,574.00,574.25
02/28/2012,500,574.25,574.75,574.00,574.50
02/28/2012,600,574.25,575.00,574.25,574.25
02/28/2012,700,574.50,574.50,574.25,574.50
02/28/2012,800,574.75,575.25,574.25,575.00
02/28/2012,900,575.25,575.75,575.00,575.75
02/28/2012,1000,575.75,576.50,575.25,575.75
02/28/2012,1100,576.00,577.00,575.50,575.50
02/28/2012,1200,575.75,578.25,575.25,576.75
02/28/2012,1300,577.00,577.25,577.00,577.25
02/28/2012,1400,577.25,579.50,577.25,578.75
02/28/2012,1500,578.75,579.25,578.25,578.50
02/28/2012,1700,578.25,579.00,575.50,577.00
02/28/2012,1800,577.25,580.75,575.50,579.25
02/28/2012,1900,579.25,582.00,579.25,581.50
02/28/2012,2000,581.50,584.50,581.25,583.50
02/28/2012,2020,583.75,585.50,583.25,585.25
02/29/2012,300,584.25,584.25,582.50,583.25
02/29/2012,400,583.50,584.25,583.50,583.75
02/29/2012,500,584.00,584.25,583.75,584.25
02/29/2012,600,584.00,584.25,583.25,583.50
02/29/2012,700,583.50,584.25,583.50,583.75
02/29/2012,800,583.75,584.50,583.75,584.50
02/29/2012,900,584.50,584.75,584.50,584.75
02/29/2012,1000,584.75,584.75,584.50,584.75
02/29/2012,1100,584.75,585.25,584.50,585.00
02/29/2012,1200,585.00,585.75,584.25,585.50
02/29/2012,1300,585.50,586.75,585.25,586.50
02/29/2012,1400,586.50,587.25,586.50,586.75
02/29/2012,1500,586.50,586.75,585.75,586.25
02/29/2012,1700,585.00,589.25,581.75,584.00
02/29/2012,1800,584.00,586.50,581.00,584.50
02/29/2012,1900,584.50,587.50,584.00,586.00
02/29/2012,2000,586.25,588.25,585.75,586.25
02/29/2012,2020,586.25,586.75,582.75,585.50
03/01/2012,300,581.25,582.25,581.25,581.25
03/01/2012,400,581.25,581.75,579.25,579.50
03/01/2012,500,579.50,580.50,579.25,580.25
03/01/2012,600,580.50,581.25,580.00,581.25
03/01/2012,700,581.00,581.75,580.75,581.50
03/01/2012,800,581.50,581.75,578.25,578.75
03/01/2012,900,578.75,581.00,578.50,580.25
03/01/2012,1000,580.25,583.50,580.00,583.00
03/01/2012,1100,583.25,583.75,582.75,583.25
03/01/2012,1200,583.25,583.50,581.50,582.00
03/01/2012,1300,582.00,583.50,581.75,583.50
03/01/2012,1400,583.50,583.75,582.50,582.75
03/01/2012,1500,582.75,583.25,582.25,582.50
03/01/2012,1700,582.50,583.75,578.25,579.00
03/01/2012,1800,579.00,582.50,578.50,581.75
03/01/2012,1900,581.75,585.75,581.50,583.50
03/01/2012,2000,583.50,584.00,578.25,579.75
03/01/2012,2020,579.75,582.25,578.50,581.00
03/02/2012,300,580.75,580.75,579.25,579.50
03/02/2012,400,579.75,580.25,578.50,578.50
03/02/2012,500,578.50,579.00,578.25,578.50
03/02/2012,600,578.50,579.50,578.25,579.25
03/02/2012,700,579.25,580.00,579.00,579.25
03/02/2012,800,579.25,580.25,579.25,579.50
03/02/2012,900,579.75,580.25,579.50,579.75
03/02/2012,1000,579.50,580.00,579.25,580.00
03/02/2012,1100,579.75,580.00,578.75,579.50
03/02/2012,1200,579.50,580.00,578.75,579.25
03/02/2012,1300,579.00,579.75,578.75,579.00
03/02/2012,1400,579.00,579.25,578.25,578.75
03/02/2012,1500,578.75,579.00,578.25,578.50
03/02/2012,1700,578.00,578.75,575.25,575.25
03/02/2012,1800,575.25,580.25,574.75,578.00
03/02/2012,1900,578.25,580.50,577.75,579.25
03/02/2012,2000,579.25,579.50,576.00,579.50
03/02/2012,2020,579.25,583.25,578.75,581.50
03/05/2012,300,582.75,583.75,580.75,581.25
03/05/2012,400,581.00,581.50,580.75,581.25
03/05/2012,500,581.25,581.75,581.00,581.50
03/05/2012,600,581.75,581.75,581.25,581.75
03/05/2012,700,581.75,582.00,581.50,581.50
03/05/2012,800,581.50,582.50,581.50,582.25
03/05/2012,900,582.25,582.50,581.50,581.50
03/05/2012,1000,581.50,583.50,580.00,582.75
03/05/2012,1100,582.25,583.50,580.75,583.25
03/05/2012,1200,583.25,585.50,582.75,584.75
03/05/2012,1300,584.50,585.75,584.25,585.50
03/05/2012,1400,585.75,587.25,585.50,586.75
03/05/2012,1500,586.75,586.75,585.25,586.00
03/05/2012,1700,584.75,586.75,581.50,584.50
03/05/2012,1800,584.50,593.00,583.25,592.25
03/05/2012,1900,592.50,592.75,588.75,588.75
03/05/2012,2000,588.75,589.75,585.25,588.25
03/05/2012,2020,588.25,590.00,586.50,588.75
03/06/2012,300,586.00,586.25,583.50,584.00
03/06/2012,400,584.00,585.00,583.50,584.25
03/06/2012,500,584.00,585.00,583.75,584.75
03/06/2012,600,584.75,585.75,584.50,584.75
03/06/2012,700,585.00,585.75,585.00,585.50
03/06/2012,800,585.25,586.25,585.00,586.00
03/06/2012,900,585.75,586.75,585.75,586.25
03/06/2012,1000,586.25,587.50,585.50,586.75
03/06/2012,1100,586.50,586.75,581.50,582.50
03/06/2012,1200,582.75,582.75,581.50,582.00
03/06/2012,1300,581.75,582.75,580.25,580.75
03/06/2012,1400,580.50,582.00,580.50,581.00
03/06/2012,1500,581.00,581.25,580.25,580.75
03/06/2012,1700,579.00,584.50,577.25,584.00
03/06/2012,1800,584.25,586.50,581.25,581.75
03/06/2012,1900,581.75,583.75,581.25,582.75
03/06/2012,2000,582.75,585.25,582.00,582.75
03/06/2012,2020,583.00,583.25,579.25,579.75
03/07/2012,300,581.50,582.25,580.75,581.00
03/07/2012,400,581.25,581.75,581.00,581.75
03/07/2012,500,581.50,581.50,580.75,581.25
03/07/2012,600,581.00,581.75,580.75,581.25
03/07/2012,700,581.25,581.75,580.75,581.50
03/07/2012,800,581.50,582.25,581.00,581.25
03/07/2012,900,581.75,582.25,581.25,582.00
03/07/2012,1000,582.00,582.25,581.00,581.75
03/07/2012,1100,581.75,582.25,581.25,582.25
03/07/2012,1200,582.25,583.75,582.25,583.25
03/07/2012,1300,583.00,583.75,582.00,582.00
03/07/2012,1400,582.25,582.25,581.25,581.50
03/07/2012,1500,581.25,581.75,581.00,581.00
03/07/2012,1700,579.25,583.00,577.75,578.50
03/07/2012,1800,578.75,579.25,570.75,572.25
03/07/2012,1900,572.25,572.75,566.75,568.75
03/07/2012,2000,568.50,569.25,565.25,566.75
03/07/2012,2020,566.50,567.75,565.25,565.50
03/08/2012,300,566.00,567.50,565.75,567.50
03/08/2012,400,567.25,567.50,566.75,566.75
03/08/2012,500,566.75,568.00,566.75,567.75
03/08/2012,600,567.75,568.50,567.75,568.50
03/08/2012,700,568.50,568.50,567.75,567.75
03/08/2012,800,568.00,568.25,566.75,567.00
03/08/2012,900,567.00,569.50,566.75,569.00
03/08/2012,1000,569.00,569.25,567.25,568.25
03/08/2012,1100,568.25,570.50,567.50,570.25
03/08/2012,1200,570.25,571.25,569.75,571.00
03/08/2012,1300,571.00,572.25,570.50,572.25
03/08/2012,1400,572.25,572.50,570.00,570.75
03/08/2012,1500,570.50,570.75,570.00,570.25
03/08/2012,1700,570.25,571.25,566.50,567.75
03/08/2012,1800,567.75,568.75,560.25,561.00
03/08/2012,1900,561.00,562.00,559.50,562.00
03/08/2012,2000,562.00,564.25,561.25,561.75
03/08/2012,2020,561.75,563.25,561.25,561.25
03/09/2012,300,564.50,566.75,564.25,565.75
03/09/2012,400,566.00,566.25,564.25,565.50
03/09/2012,500,565.25,567.00,565.25,566.00
03/09/2012,600,566.00,567.00,566.00,566.50
03/09/2012,700,567.00,567.25,566.25,566.75
03/09/2012,800,566.50,567.00,565.75,567.00
03/09/2012,900,567.00,569.75,566.00,568.75
03/09/2012,1000,568.75,568.75,567.25,568.00
03/09/2012,1100,568.25,569.25,567.25,568.00
03/09/2012,1200,567.75,567.75,565.00,566.75
03/09/2012,1300,567.00,567.00,565.25,566.75
03/09/2012,1400,566.75,567.50,565.50,566.25
03/09/2012,1500,566.25,566.50,565.25,565.25
03/09/2012,1700,563.25,576.50,559.50,575.75
03/09/2012,1800,575.75,579.75,571.75,575.75
03/09/2012,1900,575.75,577.00,572.75,573.25
03/09/2012,2000,573.00,575.00,568.50,570.25
03/09/2012,2020,570.50,572.75,568.75,570.50
03/12/2012,300,571.25,573.00,571.25,573.00
03/12/2012,400,573.00,573.75,572.75,573.00
03/12/2012,500,572.75,572.75,571.25,572.25
03/12/2012,600,572.25,573.50,572.25,573.25
03/12/2012,700,573.00,573.50,572.50,572.50
03/12/2012,800,572.50,572.50,571.25,571.50
03/12/2012,900,571.50,573.25,571.00,573.25
03/12/2012,1000,573.25,573.75,572.75,573.50
03/12/2012,1100,573.75,573.75,573.00,573.50
03/12/2012,1200,573.50,575.00,573.50,574.50
03/12/2012,1300,574.50,575.25,573.75,574.50
03/12/2012,1400,574.50,575.25,573.75,575.00
03/12/2012,1500,575.00,575.00,573.00,573.00
03/12/2012,1700,571.25,589.25,571.00,586.50
03/12/2012,1800,586.25,587.00,583.00,585.00
03/12/2012,1900,585.25,586.75,584.50,586.25
03/12/2012,2000,586.25,586.50,583.00,584.00
03/12/2012,2020,584.00,587.75,583.00,587.75
03/13/2012,300,585.75,586.25,585.00,585.25
03/13/2012,400,585.25,586.50,584.75,586.25
03/13/2012,500,586.50,587.25,586.25,587.00
03/13/2012,600,587.25,587.25,586.75,587.00
03/13/2012,700,587.00,587.25,586.75,586.75
03/13/2012,800,587.00,587.25,586.25,587.25
03/13/2012,900,587.25,588.50,587.00,588.25
03/13/2012,1000,588.25,590.00,588.00,590.00
03/13/2012,1100,590.00,591.75,589.00,591.00
03/13/2012,1200,591.25,592.25,591.00,591.00
03/13/2012,1300,591.25,591.25,589.75,590.25
03/13/2012,1400,590.25,590.75,588.75,589.75
03/13/2012,1500,589.75,590.50,589.25,590.25
03/13/2012,1700,591.50,594.50,584.25,585.50
03/13/2012,1800,585.50,591.50,583.75,588.00
03/13/2012,1900,588.00,589.00,586.25,588.00
03/13/2012,2000,588.25,588.50,585.75,588.25
03/13/2012,2020,588.00,590.25,587.75,589.00
03/14/2012,300,589.25,589.25,588.50,589.00
03/14/2012,400,589.00,590.00,589.00,589.75
03/14/2012,500,589.75,590.00,588.75,590.00
03/14/2012,600,589.75,590.25,589.25,590.00
03/14/2012,700,590.00,590.00,589.25,589.75
03/14/2012,800,589.50,589.75,587.00,587.25
03/14/2012,900,587.00,589.00,586.25,586.25
03/14/2012,1000,586.25,586.75,584.75,586.25
03/14/2012,1100,586.50,586.50,585.25,585.50
03/14/2012,1200,585.50,586.75,583.75,584.75
03/14/2012,1300,584.75,586.75,584.50,585.50
03/14/2012,1400,585.25,585.25,584.00,584.75
03/14/2012,1500,584.75,586.00,584.50,586.00
03/14/2012,1700,588.75,588.75,583.25,585.50
03/14/2012,1800,585.50,587.25,583.25,587.25
03/14/2012,1900,587.25,592.50,587.25,590.75
03/14/2012,2000,591.00,592.75,582.50,584.00
03/14/2012,2020,584.00,588.00,582.00,587.75
03/15/2012,300,588.50,588.50,587.50,587.75
03/15/2012,400,587.75,587.75,585.75,586.25
03/15/2012,500,586.25,588.50,586.00,588.25
03/15/2012,600,588.25,589.25,587.50,587.50
03/15/2012,700,587.75,588.50,587.25,587.75
03/15/2012,800,588.25,588.75,587.00,588.50
03/15/2012,900,588.75,590.25,588.50,589.75
03/15/2012,1000,589.50,593.50,588.75,593.25
03/15/2012,1100,593.25,593.75,591.25,592.00
03/15/2012,1200,592.25,593.00,591.25,591.25
03/15/2012,1300,591.50,592.25,590.50,590.50
03/15/2012,1400,590.75,592.25,590.25,592.25
03/15/2012,1500,591.75,592.75,591.25,591.50
03/15/2012,1700,590.50,596.50,589.75,596.00
03/15/2012,1800,596.25,600.75,590.25,590.25
03/15/2012,1900,590.25,596.50,590.00,595.25
03/15/2012,2000,595.25,596.25,591.75,594.75
03/15/2012,2020,594.75,597.00,594.00,594.00
03/16/2012,300,595.75,595.75,595.00,595.50
03/16/2012,400,595.50,596.75,595.25,596.00
03/16/2012,500,596.25,597.25,596.00,596.75
03/16/2012,600,597.00,597.00,596.00,596.25
03/16/2012,700,596.00,596.75,596.00,596.25
03/16/2012,800,596.25,596.25,594.75,594.75
03/16/2012,900,595.25,596.50,594.50,595.00
03/16/2012,1000,595.00,595.75,595.00,595.50
03/16/2012,1100,595.50,596.25,595.50,596.25
03/16/2012,1200,596.25,596.75,594.00,594.50
03/16/2012,1300,594.50,595.25,594.00,595.25
03/16/2012,1400,595.25,596.75,594.75,596.25
03/16/2012,1500,596.25,596.50,596.00,596.25
03/16/2012,1700,596.75,601.50,596.00,598.50
03/16/2012,1800,598.25,600.00,593.50,599.00
03/16/2012,1900,598.75,601.00,597.50,597.50
03/16/2012,2000,597.50,599.00,595.25,597.50
03/16/2012,2020,597.50,601.25,597.00,601.00
03/19/2012,300,602.75,603.50,602.25,602.50
03/19/2012,400,602.25,602.50,601.75,602.00
03/19/2012,500,602.00,602.00,601.00,601.75
03/19/2012,600,602.00,602.00,601.00,601.50
03/19/2012,700,601.50,601.75,601.00,601.00
03/19/2012,800,601.00,601.75,601.00,601.75
03/19/2012,900,601.50,602.25,600.75,602.00
03/19/2012,1000,602.25,602.50,599.75,599.75
03/19/2012,1100,600.00,601.25,595.00,595.50
03/19/2012,1200,595.25,596.50,590.75,596.50
03/19/2012,1300,596.00,596.00,592.25,593.00
03/19/2012,1400,593.00,595.25,593.00,595.00
03/19/2012,1500,595.00,595.75,594.50,595.50
03/19/2012,1700,594.75,596.75,591.00,596.75
03/19/2012,1800,596.75,598.50,594.00,597.75
03/19/2012,1900,598.00,598.00,593.25,593.50
03/19/2012,2000,593.25,594.50,593.00,593.50
03/19/2012,2020,593.50,594.25,589.75,590.25
03/20/2012,300,590.25,590.50,589.50,590.25
03/20/2012,400,590.00,590.25,585.00,585.00
03/20/2012,500,585.50,585.50,584.00,584.50
03/20/2012,600,584.25,585.25,583.75,585.00
03/20/2012,700,585.00,585.25,584.25,585.00
03/20/2012,800,585.00,585.50,584.75,585.50
03/20/2012,900,585.50,586.25,585.50,585.50
03/20/2012,1000,585.50,587.25,585.50,586.00
03/20/2012,1100,586.00,586.25,584.75,585.50
03/20/2012,1200,585.50,585.50,582.75,582.75
03/20/2012,1300,582.75,583.75,581.75,583.75
03/20/2012,1400,583.50,584.25,582.75,583.00
03/20/2012,1500,583.25,583.75,582.25,582.25
03/20/2012,1700,582.75,583.00,575.25,576.75
03/20/2012,1800,576.75,581.75,575.50,577.25
03/20/2012,1900,577.25,580.75,577.00,579.00
03/20/2012,2000,579.00,579.75,571.00,574.50
03/20/2012,2020,574.75,575.75,573.00,575.50
03/21/2012,300,575.75,576.25,575.50,575.75
03/21/2012,400,576.25,577.50,576.25,577.25
03/21/2012,500,577.25,578.25,577.25,578.00
03/21/2012,600,578.00,578.25,577.00,577.50
03/21/2012,700,577.50,577.75,577.00,577.75
03/21/2012,800,577.75,577.75,576.25,576.25
03/21/2012,900,576.25,576.25,575.50,575.75
03/21/2012,1000,576.00,576.00,575.25,575.75
03/21/2012,1100,576.00,577.25,575.75,576.25
03/21/2012,1200,576.25,576.25,573.25,573.50
03/21/2012,1300,573.25,573.75,571.00,571.25
03/21/2012,1400,571.25,572.50,571.00,572.00
03/21/2012,1500,571.75,572.50,571.25,572.00
03/21/2012,1700,573.75,577.00,572.75,576.25
03/21/2012,1800,576.25,578.75,570.25,571.00
03/21/2012,1900,571.00,574.50,570.50,572.00
03/21/2012,2000,572.25,573.50,570.50,571.50
03/21/2012,2020,571.75,572.75,569.25,570.25
03/22/2012,300,574.25,574.75,573.75,574.25
03/22/2012,400,574.00,575.00,573.25,574.00
03/22/2012,500,573.75,575.00,571.00,571.50
03/22/2012,600,571.50,573.00,571.25,572.50
03/22/2012,700,573.00,574.00,572.75,573.00
03/22/2012,800,573.25,574.00,572.25,572.25
03/22/2012,900,572.25,572.50,571.50,571.75
03/22/2012,1000,571.75,571.75,570.00,570.00
03/22/2012,1100,570.00,570.00,568.25,568.75
03/22/2012,1200,568.50,568.50,565.50,566.00
03/22/2012,1300,566.25,566.50,564.50,564.75
03/22/2012,1400,564.50,569.25,564.50,568.75
03/22/2012,1500,568.75,569.75,568.25,569.50
03/22/2012,1700,566.00,570.25,565.25,570.00
03/22/2012,1800,570.00,572.75,566.50,566.75
03/22/2012,1900,566.75,569.25,565.25,569.25
03/22/2012,2000,569.25,572.25,568.75,570.25
03/22/2012,2020,570.25,573.50,569.00,573.00
03/23/2012,300,575.50,576.00,575.00,575.75
03/23/2012,400,576.00,576.50,575.50,576.25
03/23/2012,500,576.50,576.75,576.00,576.50
03/23/2012,600,576.25,577.00,576.00,576.00
03/23/2012,700,576.25,576.75,576.00,576.75
03/23/2012,800,576.50,576.75,575.75,575.75
03/23/2012,900,575.75,576.00,575.25,575.75
03/23/2012,1000,575.50,578.50,575.50,578.00
03/23/2012,1100,577.75,579.75,577.00,578.00
03/23/2012,1200,578.00,579.50,578.00,579.00
03/23/2012,1300,579.00,579.00,577.25,578.00
03/23/2012,1400,578.25,578.25,577.00,577.75
03/23/2012,1500,577.50,578.00,576.75,577.25
03/23/2012,1700,577.75,579.25,574.00,575.00
03/23/2012,1800,575.25,577.25,574.75,576.00
03/23/2012,1900,576.00,577.50,574.25,576.00
03/23/2012,2000,576.25,576.75,570.00,571.50
03/23/2012,2020,571.75,575.25,570.50,574.00
03/26/2012,300,569.50,573.00,569.50,572.75
03/26/2012,400,572.50,574.25,572.25,573.50
03/26/2012,500,573.50,574.75,573.25,573.50
03/26/2012,600,573.25,573.75,573.00,573.25
03/26/2012,700,573.25,573.50,572.75,573.00
03/26/2012,800,573.00,573.25,572.00,572.50
03/26/2012,900,572.50,573.50,572.00,572.75
03/26/2012,1000,573.50,575.00,572.75,573.75
03/26/2012,1100,574.00,575.00,571.50,571.50
03/26/2012,1200,571.50,575.00,571.50,574.50
03/26/2012,1300,574.75,575.75,574.75,575.00
03/26/2012,1400,574.75,575.25,573.50,574.25
03/26/2012,1500,574.00,574.50,573.50,573.75
03/26/2012,1700,575.00,582.25,574.25,580.50
03/26/2012,1800,580.75,583.75,579.25,580.25
03/26/2012,1900,580.25,581.25,573.50,574.00
03/26/2012,2000,573.75,576.00,566.75,567.50
03/26/2012,2020,567.75,569.75,565.00,566.00
03/27/2012,300,567.25,567.50,566.50,567.25
03/27/2012,400,567.50,567.75,566.25,567.25
03/27/2012,500,567.00,567.50,567.00,567.50
03/27/2012,600,567.50,567.50,566.25,566.75
03/27/2012,700,567.00,567.25,566.50,567.00
03/27/2012,800,567.00,567.25,566.25,566.50
03/27/2012,900,566.50,569.00,566.50,568.75
03/27/2012,1000,568.75,569.75,567.50,569.50
03/27/2012,1100,569.50,570.75,569.00,569.25
03/27/2012,1200,569.25,572.25,569.25,570.75
03/27/2012,1300,570.75,571.75,570.25,571.25
03/27/2012,1400,571.25,571.25,569.25,570.25
03/27/2012,1500,570.50,571.75,570.25,571.00
03/27/2012,1700,569.50,570.75,563.25,564.75
03/27/2012,1800,564.50,568.75,563.75,566.75
03/27/2012,1900,566.75,566.75,562.50,564.75
03/27/2012,2000,565.00,565.50,561.00,562.00
03/27/2012,2020,562.25,562.50,558.25,558.50
03/28/2012,300,558.75,558.75,558.25,558.75
03/28/2012,400,558.75,560.25,558.50,560.00
03/28/2012,500,559.75,560.00,559.25,560.00
03/28/2012,600,560.00,560.75,559.75,560.50
03/28/2012,700,560.50,560.50,560.25,560.25
03/28/2012,800,560.25,560.25,559.75,559.75
03/28/2012,900,560.00,560.00,559.00,559.25
03/28/2012,1000,559.25,559.50,558.50,558.75
03/28/2012,1100,558.75,559.50,558.75,559.50
03/28/2012,1200,559.25,560.50,559.25,560.00
03/28/2012,1300,560.00,561.25,559.75,561.00
03/28/2012,1400,561.00,562.50,560.75,561.25
03/28/2012,1500,561.50,561.50,560.50,560.50
03/28/2012,1700,561.00,562.00,554.50,555.25
03/28/2012,1800,555.25,556.50,553.25,553.50
03/28/2012,1900,553.50,554.50,552.00,552.75
03/28/2012,2000,552.75,554.50,549.25,550.00
03/28/2012,2020,550.00,550.50,546.75,549.00
03/29/2012,300,549.00,549.75,548.75,549.50
03/29/2012,400,549.25,550.50,549.00,549.75
03/29/2012,500,550.00,550.50,549.25,550.00
03/29/2012,600,549.75,551.25,549.75,550.50
03/29/2012,700,550.50,550.75,549.25,550.25
03/29/2012,800,550.25,550.25,549.00,549.75
03/29/2012,900,549.25,549.50,548.75,549.00
03/29/2012,1000,549.25,549.75,548.75,549.25
03/29/2012,1100,549.00,549.25,547.00,547.25
03/29/2012,1200,547.00,547.25,545.75,545.75
03/29/2012,1300,545.75,546.50,545.25,545.25
03/29/2012,1400,545.25,545.50,542.75,543.25
03/29/2012,1500,543.25,543.25,542.25,542.50
03/29/2012,1700,545.00,548.75,543.00,546.00
03/29/2012,1800,546.00,548.25,541.75,542.00
03/29/2012,1900,542.00,542.25,535.75,538.50
03/29/2012,2000,538.25,540.25,534.75,535.50
03/29/2012,2020,535.50,536.25,530.75,531.25
03/30/2012,300,534.50,536.25,534.25,535.50
03/30/2012,400,535.75,536.00,534.75,534.75
03/30/2012,500,535.00,536.00,534.50,535.25
03/30/2012,600,535.50,535.50,534.75,535.00
03/30/2012,700,534.75,535.00,534.00,534.50
03/30/2012,800,534.50,534.75,534.00,534.00
03/30/2012,900,534.00,534.25,533.50,533.50
03/30/2012,1000,533.50,534.25,532.75,533.25
03/30/2012,1100,533.25,533.75,532.00,532.50
03/30/2012,1200,532.25,534.00,531.75,533.50
03/30/2012,1300,533.50,534.00,531.75,533.50
03/30/2012,1400,533.50,534.75,533.25,534.25
03/30/2012,1500,534.00,534.25,532.00,533.50
03/30/2012,1700,548.75,565.75,548.75,560.50
03/30/2012,1800,560.75,571.50,560.75,568.25
03/30/2012,1900,568.50,571.75,568.50,571.75
03/30/2012,2000,571.75,571.75,571.50,571.75
03/30/2012,2020,571.75,571.75,571.00,571.75
04/02/2012,300,582.00,582.25,581.25,581.50
04/02/2012,400,581.25,581.25,580.25,580.50
04/02/2012,500,580.50,581.00,579.25,579.25
04/02/2012,600,579.25,579.50,578.50,578.50
04/02/2012,700,578.75,579.75,578.75,578.75
04/02/2012,800,579.00,579.75,578.50,578.75
04/02/2012,900,578.75,579.50,578.25,578.25
04/02/2012,1000,578.50,581.50,578.25,581.50
04/02/2012,1100,581.25,584.50,580.75,583.50
04/02/2012,1200,583.50,583.75,578.75,579.50
04/02/2012,1300,579.75,579.75,579.00,579.25
04/02/2012,1400,579.25,579.50,575.25,577.50
04/02/2012,1500,577.50,577.75,575.00,575.75
04/02/2012,1700,578.75,583.25,574.25,577.25
04/02/2012,1800,577.50,583.50,577.00,582.75
04/02/2012,1900,582.75,587.25,582.50,584.75
04/02/2012,2000,585.00,586.75,583.25,584.25
04/02/2012,2020,584.25,585.75,581.75,584.75
04/03/2012,300,581.25,581.75,580.00,580.50
04/03/2012,400,580.50,580.50,579.75,580.25
04/03/2012,500,580.25,580.50,580.00,580.25
04/03/2012,600,580.00,581.75,580.00,581.75
04/03/2012,700,581.50,583.00,581.25,583.00
04/03/2012,800,582.75,584.00,582.75,583.75
04/03/2012,900,583.75,584.00,583.50,584.00
04/03/2012,1000,584.00,584.50,583.75,584.00
04/03/2012,1100,584.00,584.75,584.00,584.25
04/03/2012,1200,584.00,585.25,583.75,584.75
04/03/2012,1300,584.75,585.00,583.50,584.25
04/03/2012,1400,584.25,585.75,583.75,585.75
04/03/2012,1500,585.50,585.75,584.75,585.00
04/03/2012,1700,584.75,589.50,584.00,589.25
04/03/2012,1800,589.25,593.50,588.25,592.00
04/03/2012,1900,592.25,592.50,589.75,589.75
04/03/2012,2000,590.00,593.00,589.00,591.00
04/03/2012,2020,591.00,591.75,585.50,590.75
04/04/2012,300,591.00,591.00,589.00,589.50
04/04/2012,400,589.50,589.75,586.25,586.50
04/04/2012,500,586.25,587.75,586.25,587.75
04/04/2012,600,587.75,588.00,587.00,587.00
04/04/2012,700,587.25,589.25,587.25,589.00
04/04/2012,800,589.00,589.75,589.00,589.25
04/04/2012,900,589.25,589.75,589.00,589.75
04/04/2012,1000,589.50,589.75,588.75,588.75
04/04/2012,1100,588.50,589.00,588.00,588.25
04/04/2012,1200,588.25,588.75,588.00,588.25
04/04/2012,1300,588.25,589.25,588.00,588.50
04/04/2012,1400,588.50,589.25,588.00,588.50
04/04/2012,1500,588.25,588.75,588.00,588.25
04/04/2012,1700,585.50,590.25,583.00,589.75
04/04/2012,1800,589.50,590.00,583.00,587.25
04/04/2012,1900,587.00,588.00,584.50,586.25
04/04/2012,2000,586.00,586.50,579.25,580.25
04/04/2012,2020,580.25,586.00,578.50,585.75
04/05/2012,300,584.75,585.25,584.25,584.50
04/05/2012,400,584.50,584.50,583.00,583.75
04/05/2012,500,583.75,583.75,583.25,583.75
04/05/2012,600,584.00,585.50,584.00,585.00
04/05/2012,700,584.75,585.25,584.75,585.25
04/05/2012,800,585.25,585.75,584.75,584.75
04/05/2012,900,585.00,586.75,584.75,586.00
04/05/2012,1000,586.00,586.75,585.25,585.25
04/05/2012,1100,585.25,586.25,584.50,584.50
04/05/2012,1200,584.75,585.00,582.75,583.00
04/05/2012,1300,582.75,583.50,582.50,583.00
04/05/2012,1400,582.75,583.50,582.50,583.50
04/05/2012,1500,583.50,584.25,583.25,583.50
04/05/2012,1700,584.25,591.00,584.25,585.75
04/05/2012,1800,586.00,588.25,582.75,587.75
04/05/2012,1900,587.75,589.25,584.00,584.50
04/05/2012,2000,584.50,586.75,583.75,585.00
04/05/2012,2020,585.00,587.25,582.75,585.50
04/09/2012,300,590.25,591.75,589.50,591.00
04/09/2012,400,591.25,592.00,589.25,590.25
04/09/2012,500,590.00,590.25,589.50,590.00
04/09/2012,600,589.75,590.00,587.50,589.50
04/09/2012,700,589.50,589.75,589.25,589.75
04/09/2012,800,589.75,590.50,589.75,590.25
04/09/2012,900,590.50,590.50,588.75,590.50
04/09/2012,1000,590.50,590.75,589.75,589.75
04/09/2012,1100,589.50,589.75,587.50,587.50
04/09/2012,1200,587.50,587.75,586.75,586.75
04/09/2012,1300,586.75,587.25,585.75,586.50
04/09/2012,1400,586.75,588.00,586.50,587.00
04/09/2012,1500,586.75,587.00,586.25,586.25
04/09/2012,1700,585.00,586.50,581.00,581.50
04/09/2012,1800,581.50,581.75,576.25,578.50
04/09/2012,1900,578.50,581.75,577.25,581.25
04/09/2012,2000,581.00,581.25,578.25,580.50
04/09/2012,2020,580.25,580.25,576.50,577.50
04/10/2012,300,577.75,578.75,577.75,578.25
04/10/2012,400,578.25,578.25,577.00,577.00
04/10/2012,500,577.25,578.75,577.25,578.50
04/10/2012,600,578.75,578.75,576.50,577.50
04/10/2012,700,577.75,578.25,577.25,578.25
04/10/2012,800,578.25,580.25,578.00,580.00
04/10/2012,900,580.00,580.50,579.75,580.00
04/10/2012,1000,580.25,580.75,578.25,580.75
04/10/2012,1100,580.75,581.00,580.50,580.50
04/10/2012,1200,580.75,581.00,580.50,580.75
04/10/2012,1300,580.75,581.50,580.50,581.25
04/10/2012,1400,581.25,581.50,578.50,579.50
04/10/2012,1500,579.50,579.75,577.00,578.25
04/10/2012,1700,572.00,577.00,571.00,574.00
04/10/2012,1800,574.25,578.50,573.25,575.75
04/10/2012,1900,576.00,576.25,567.50,568.75
04/10/2012,2000,568.75,568.75,563.25,564.00
04/10/2012,2020,564.00,565.00,562.25,564.75
04/11/2012,300,561.25,562.25,560.25,561.25
04/11/2012,400,561.00,561.00,559.75,559.75
04/11/2012,500,560.00,561.25,559.75,561.00
04/11/2012,600,560.75,561.50,560.00,561.50
04/11/2012,700,561.25,562.50,561.00,562.50
04/11/2012,800,562.50,563.50,562.25,563.50
04/11/2012,900,563.50,564.25,562.75,564.00
04/11/2012,1000,563.75,565.75,563.25,564.50
04/11/2012,1100,564.25,565.25,563.75,564.25
04/11/2012,1200,564.25,566.50,564.00,566.50
04/11/2012,1300,566.50,566.50,565.50,566.50
04/11/2012,1400,566.25,567.50,566.00,566.00
04/11/2012,1500,566.00,566.50,564.50,565.00
04/11/2012,1700,566.00,567.25,562.00,563.50
04/11/2012,1800,563.50,565.50,560.75,561.50
04/11/2012,1900,561.25,563.75,559.25,560.50
04/11/2012,2000,560.75,562.50,558.75,561.00
04/11/2012,2020,561.25,565.00,560.50,564.25
04/12/2012,300,567.25,567.25,566.25,566.75
04/12/2012,400,566.50,567.00,566.25,566.50
04/12/2012,500,566.50,566.75,566.25,566.50
04/12/2012,600,566.50,566.75,566.25,566.25
04/12/2012,700,566.50,566.50,566.25,566.25
04/12/2012,800,566.25,566.75,566.25,566.75
04/12/2012,900,566.75,567.25,566.25,567.00
04/12/2012,1000,566.75,567.00,566.00,566.00
04/12/2012,1100,566.50,566.75,565.00,565.00
04/12/2012,1200,565.00,566.25,564.25,565.50
04/12/2012,1300,565.75,566.25,565.25,565.25
04/12/2012,1400,565.25,566.75,565.00,566.00
04/12/2012,1500,565.75,566.00,565.50,566.00
04/12/2012,1700,567.75,571.25,567.75,570.25
04/12/2012,1800,570.25,572.25,568.00,568.50
04/12/2012,1900,568.75,570.00,567.25,568.50
04/12/2012,2000,568.50,569.50,567.00,567.25
04/12/2012,2020,567.25,569.00,565.25,567.00
04/13/2012,300,567.75,569.25,567.75,569.00
04/13/2012,400,569.00,569.50,568.50,568.75
04/13/2012,500,568.50,568.50,566.00,566.00
04/13/2012,600,566.25,567.00,566.25,566.50
04/13/2012,700,566.75,567.00,565.75,566.50
04/13/2012,800,566.75,567.00,566.75,567.00
04/13/2012,900,566.50,567.00,566.00,566.50
04/13/2012,1000,566.75,568.00,565.50,566.00
04/13/2012,1100,565.75,568.25,565.50,568.00
04/13/2012,1200,568.00,568.00,567.00,567.00
04/13/2012,1300,567.00,567.25,566.25,566.75
04/13/2012,1400,566.50,567.00,566.25,566.25
04/13/2012,1500,566.25,566.50,566.00,566.00
04/13/2012,1700,564.50,564.50,558.00,558.00
04/13/2012,1800,558.00,558.50,553.00,554.25
04/13/2012,1900,554.25,556.75,553.75,555.00
04/13/2012,2000,555.25,557.75,553.25,553.25
04/13/2012,2020,553.25,557.25,552.00,555.50
04/16/2012,300,553.25,553.50,550.75,551.00
04/16/2012,400,551.00,551.00,549.00,549.25
04/16/2012,500,549.50,550.75,549.25,550.75
04/16/2012,600,550.75,550.75,550.25,550.75
04/16/2012,700,550.75,551.00,550.00,550.00
04/16/2012,800,550.25,550.25,549.50,550.00
04/16/2012,900,550.25,550.50,549.75,550.00
04/16/2012,1000,550.00,551.25,549.75,551.00
04/16/2012,1100,551.25,551.25,548.75,549.50
04/16/2012,1200,549.50,550.25,549.25,550.25
04/16/2012,1300,550.50,550.75,550.25,550.25
04/16/2012,1400,550.25,551.00,550.00,550.50
04/16/2012,1500,550.50,551.00,550.25,550.75
04/16/2012,1700,551.25,553.50,550.00,552.00
04/16/2012,1800,552.25,556.75,551.75,552.25
04/16/2012,1900,552.25,553.25,550.00,553.00
04/16/2012,2000,553.25,555.25,552.75,553.00
04/16/2012,2020,552.75,553.00,548.75,548.75
04/17/2012,300,551.50,552.25,551.25,551.75
04/17/2012,400,552.00,553.25,551.75,552.75
04/17/2012,500,552.50,553.00,552.50,552.50
04/17/2012,600,552.50,553.00,552.25,553.00
04/17/2012,700,553.00,553.00,552.00,552.25
04/17/2012,800,552.50,552.50,552.00,552.25
04/17/2012,900,552.00,552.00,550.50,550.50
04/17/2012,1000,550.75,551.00,550.50,550.75
04/17/2012,1100,550.75,551.25,550.50,551.00
04/17/2012,1200,551.25,551.75,550.75,551.50
04/17/2012,1300,551.50,552.75,551.25,552.50
04/17/2012,1400,552.50,552.50,550.25,550.75
04/17/2012,1500,550.75,551.25,550.00,550.00
04/17/2012,1700,551.25,555.25,550.50,552.75
04/17/2012,1800,552.75,555.75,552.25,553.25
04/17/2012,1900,553.25,553.75,549.75,550.75
04/17/2012,2000,550.75,551.00,547.00,547.50
04/17/2012,2020,547.50,548.00,543.50,544.00
04/18/2012,300,545.75,546.00,545.25,545.50
04/18/2012,400,545.75,546.00,543.75,543.75
04/18/2012,500,544.00,544.00,542.75,543.25
04/18/2012,600,543.25,544.75,542.75,544.75
04/18/2012,700,544.75,544.75,544.00,544.50
04/18/2012,800,544.50,544.50,543.75,544.25
04/18/2012,900,544.00,544.50,543.50,544.50
04/18/2012,1000,544.25,544.50,543.00,543.25
04/18/2012,1100,543.25,543.75,543.00,543.25
04/18/2012,1200,543.25,545.25,543.00,545.25
04/18/2012,1300,545.25,545.75,545.00,545.50
04/18/2012,1400,545.75,546.00,543.25,543.25
04/18/2012,1500,543.50,543.75,542.75,543.00
04/18/2012,1700,543.25,543.25,528.25,529.00
04/18/2012,1800,529.00,536.25,527.25,536.00
04/18/2012,1900,536.00,537.00,532.25,534.75
04/18/2012,2000,534.50,536.50,532.75,532.75
04/18/2012,2020,533.00,533.25,528.75,529.00
04/19/2012,300,534.50,535.25,533.50,534.75
04/19/2012,400,534.75,536.25,534.25,535.50
04/19/2012,500,535.00,537.75,534.75,537.25
04/19/2012,600,537.25,538.00,537.00,537.25
04/19/2012,700,537.25,538.00,537.00,537.75
04/19/2012,800,537.75,538.00,537.00,537.75
04/19/2012,900,537.50,542.25,537.25,542.25
04/19/2012,1000,542.25,542.25,540.00,540.75
04/19/2012,1100,540.75,544.75,540.50,543.75
04/19/2012,1200,544.25,545.50,543.50,545.25
04/19/2012,1300,545.50,546.50,543.25,545.00
04/19/2012,1400,544.75,545.25,541.75,541.75
04/19/2012,1500,542.00,542.75,541.50,542.50
04/19/2012,1700,542.00,546.75,542.00,544.00
04/19/2012,1800,544.25,550.75,542.25,549.50
04/19/2012,1900,549.50,550.00,543.75,545.00
04/19/2012,2000,544.75,547.75,544.00,544.75
04/19/2012,2020,544.75,549.75,544.75,548.50
04/20/2012,300,549.50,550.25,549.50,549.50
04/20/2012,400,549.75,550.25,548.75,549.25
04/20/2012,500,549.25,550.75,549.25,550.25
04/20/2012,600,550.75,551.00,550.25,550.75
04/20/2012,700,550.00,550.50,550.00,550.00
04/20/2012,800,550.00,550.25,549.75,550.00
04/20/2012,900,550.25,550.50,549.00,549.00
04/20/2012,1000,549.00,549.50,548.00,549.00
04/20/2012,1100,548.75,550.50,548.75,549.50
04/20/2012,1200,549.50,552.00,549.50,551.25
04/20/2012,1300,551.50,553.50,551.50,553.25
04/20/2012,1400,553.00,553.75,552.75,553.25
04/20/2012,1500,553.25,554.00,553.00,553.50
04/20/2012,1700,553.25,556.25,546.25,549.50
04/20/2012,1800,549.50,549.50,543.00,543.75
04/20/2012,1900,543.50,545.00,538.25,540.00
04/20/2012,2000,540.00,542.50,537.25,541.75
04/20/2012,2020,542.00,542.25,538.25,539.00
04/23/2012,300,541.00,542.25,540.75,542.00
04/23/2012,400,541.75,542.75,541.75,542.25
04/23/2012,500,542.00,542.00,541.50,541.75
04/23/2012,600,541.75,542.75,541.50,542.50
04/23/2012,700,542.50,543.75,542.50,543.75
04/23/2012,800,543.50,543.75,542.75,542.75
04/23/2012,900,542.50,543.00,542.25,543.00
04/23/2012,1000,543.00,543.00,541.75,541.75
04/23/2012,1100,541.75,541.75,539.50,541.00
04/23/2012,1200,540.75,541.50,540.75,541.50
04/23/2012,1300,540.50,541.00,540.00,541.00
04/23/2012,1400,540.75,542.00,540.25,542.00
04/23/2012,1500,542.50,542.50,541.50,542.00
04/23/2012,1700,541.75,547.25,539.50,545.25
04/23/2012,1800,545.50,546.75,542.25,543.75
04/23/2012,1900,543.25,546.75,542.25,545.50
04/23/2012,2000,545.25,549.75,545.25,548.25
04/23/2012,2020,548.00,550.25,546.50,547.00
04/24/2012,300,548.25,550.25,548.25,550.25
04/24/2012,400,550.25,551.50,550.25,551.00
04/24/2012,500,550.75,550.75,549.75,549.75
04/24/2012,600,549.75,549.75,548.25,548.25
04/24/2012,700,548.50,548.75,548.25,548.75
04/24/2012,800,548.50,548.75,547.75,547.75
04/24/2012,900,548.25,548.25,547.50,547.50
04/24/2012,1000,547.75,547.75,546.25,547.00
04/24/2012,1100,547.00,547.75,547.00,547.75
04/24/2012,1200,548.25,552.50,548.25,552.00
04/24/2012,1300,552.25,552.25,550.75,551.50
04/24/2012,1400,551.75,552.25,551.00,551.75
04/24/2012,1500,551.75,553.25,551.75,553.25
04/24/2012,1700,556.00,559.75,553.75,554.25
04/24/2012,1800,554.50,555.75,552.75,553.50
04/24/2012,1900,553.75,554.50,549.25,551.50
04/24/2012,2000,551.25,551.75,545.00,547.75
04/24/2012,2020,547.75,548.25,543.25,544.50
04/25/2012,300,551.00,551.50,549.75,551.00
04/25/2012,400,551.00,551.25,549.00,549.00
04/25/2012,500,549.25,549.25,547.00,549.25
04/25/2012,600,548.75,548.75,547.25,547.75
04/25/2012,700,547.50,547.75,547.25,547.25
04/25/2012,800,547.50,547.75,547.00,547.00
04/25/2012,900,547.50,547.50,547.00,547.50
04/25/2012,1000,547.25,547.50,547.25,547.50
04/25/2012,1100,547.75,549.00,547.50,549.00
04/25/2012,1200,548.25,552.00,547.75,551.50
04/25/2012,1300,551.00,552.00,550.25,552.00
04/25/2012,1400,551.25,552.75,551.00,552.00
04/25/2012,1500,551.50,552.25,551.50,551.50
04/25/2012,1700,553.25,555.00,541.50,543.25
04/25/2012,1800,543.25,543.75,538.75,540.75
04/25/2012,1900,540.75,543.75,538.25,540.00
04/25/2012,2000,540.00,543.75,540.00,542.25
04/25/2012,2020,542.25,543.00,538.50,541.50
04/26/2012,300,542.75,542.75,542.00,542.00
04/26/2012,400,542.00,542.00,540.50,540.75
04/26/2012,500,540.75,541.25,540.25,540.75
04/26/2012,600,541.25,541.25,540.75,541.25
04/26/2012,700,541.25,541.50,541.25,541.50
04/26/2012,800,541.25,541.75,541.25,541.25
04/26/2012,900,541.75,541.75,541.25,541.50
04/26/2012,1000,541.75,545.00,541.25,544.00
04/26/2012,1100,544.00,544.25,541.75,541.75
04/26/2012,1200,542.00,542.00,541.75,541.75
04/26/2012,1300,542.00,542.50,542.00,542.00
04/26/2012,1400,541.75,542.00,541.00,541.25
04/26/2012,1500,541.50,542.50,541.50,542.50
04/26/2012,1700,542.50,544.25,537.50,543.75
04/26/2012,1800,543.75,546.25,543.00,544.25
04/26/2012,1900,544.25,545.75,543.00,544.25
04/26/2012,2000,544.50,547.75,543.75,547.50
04/26/2012,2020,547.25,552.75,547.00,552.25
04/27/2012,300,555.00,555.25,554.25,555.00
04/27/2012,400,554.75,555.25,554.75,555.00
04/27/2012,500,554.25,555.25,553.75,554.50
04/27/2012,600,554.00,554.25,553.50,553.50
04/27/2012,700,554.00,554.00,553.00,553.75
04/27/2012,800,553.25,553.75,553.25,553.75
04/27/2012,900,553.25,553.25,552.25,552.50
04/27/2012,1000,552.50,555.00,552.00,555.00
04/27/2012,1100,556.00,557.50,556.00,557.00
04/27/2012,1200,557.00,557.50,556.75,556.75
04/27/2012,1300,556.25,557.50,556.25,557.25
04/27/2012,1400,557.25,558.50,556.75,557.75
04/27/2012,1500,557.75,558.00,556.75,557.75
04/27/2012,1700,561.50,578.25,560.75,576.25
04/27/2012,1800,576.75,577.75,574.00,577.50
04/27/2012,1900,577.50,579.50,575.50,575.75
04/27/2012,2000,576.25,578.75,574.25,578.75
04/27/2012,2020,578.75,583.25,576.50,582.25
04/30/2012,300,583.50,584.00,582.00,584.00
04/30/2012,400,584.00,585.25,583.75,584.00
04/30/2012,500,584.00,586.75,583.75,585.00
04/30/2012,600,585.00,585.00,584.50,585.00
04/30/2012,700,585.25,585.75,584.75,585.50
04/30/2012,800,585.50,585.50,584.25,584.25
04/30/2012,900,584.50,585.00,584.25,585.00
04/30/2012,1000,584.75,584.75,582.50,583.25
04/30/2012,1100,583.25,584.50,581.25,581.25
04/30/2012,1200,581.50,581.50,579.50,579.50
04/30/2012,1300,579.50,581.75,579.25,581.25
04/30/2012,1400,581.25,583.50,580.50,583.50
04/30/2012,1500,583.25,583.25,581.75,582.25
04/30/2012,1700,581.25,581.50,575.75,578.75
04/30/2012,1800,578.50,582.75,578.25,581.50
04/30/2012,1900,581.50,584.75,580.50,584.25
04/30/2012,2000,584.50,585.00,581.75,583.00
04/30/2012,2020,583.00,590.00,582.50,589.25
05/01/2012,300,587.50,588.00,586.75,587.25
05/01/2012,400,587.00,587.75,586.25,587.75
05/01/2012,500,587.75,588.25,587.50,587.75
05/01/2012,600,587.75,588.00,587.25,588.00
05/01/2012,700,587.75,588.00,586.75,587.50
05/01/2012,800,587.50,587.50,587.00,587.25
05/01/2012,900,587.50,588.00,587.25,588.00
05/01/2012,1000,587.75,588.25,587.50,587.75
05/01/2012,1100,588.00,588.00,585.75,585.75
05/01/2012,1200,586.00,586.25,584.75,585.00
05/01/2012,1300,585.25,585.25,584.50,584.75
05/01/2012,1400,584.75,585.00,583.75,584.50
05/01/2012,1500,584.75,585.25,583.50,584.50
05/01/2012,1700,583.75,586.75,583.25,584.75
05/01/2012,1800,584.75,587.50,580.50,581.50
05/01/2012,1900,581.25,587.00,580.75,587.00
05/01/2012,2000,587.00,589.50,585.00,588.00
05/01/2012,2020,588.00,589.25,581.25,582.00
05/02/2012,300,581.25,581.50,578.75,579.75
05/02/2012,400,580.00,580.25,578.50,579.50
05/02/2012,500,579.50,580.00,579.00,579.75
05/02/2012,600,579.50,579.75,578.50,579.75
05/02/2012,700,579.75,580.25,579.25,580.00
05/02/2012,800,580.00,580.75,580.00,580.50
05/02/2012,900,580.50,582.00,580.50,581.50
05/02/2012,1000,581.25,582.00,581.25,581.50
05/02/2012,1100,581.25,582.00,580.50,581.50
05/02/2012,1200,581.50,581.75,580.50,581.00
05/02/2012,1300,581.25,581.50,580.50,581.00
05/02/2012,1400,581.00,584.25,581.00,583.75
05/02/2012,1500,583.75,584.25,582.75,583.25
05/02/2012,1700,583.00,583.25,574.50,575.00
05/02/2012,1800,575.00,578.50,573.00,574.00
05/02/2012,1900,574.00,574.25,566.75,568.50
05/02/2012,2000,568.50,570.75,565.75,566.75
05/02/2012,2020,567.00,568.25,565.25,565.75
05/03/2012,300,567.00,567.00,566.25,567.00
05/03/2012,400,567.00,568.75,566.50,568.75
05/03/2012,500,568.50,569.25,568.25,569.25
05/03/2012,600,569.00,569.25,566.50,567.25
05/03/2012,700,567.00,567.75,567.00,567.50
05/03/2012,800,567.00,567.50,566.75,566.75
05/03/2012,900,566.75,567.00,566.25,566.50
05/03/2012,1000,566.75,567.25,564.75,565.00
05/03/2012,1100,565.00,568.75,565.00,567.50
05/03/2012,1200,567.50,568.50,567.25,568.00
05/03/2012,1300,568.25,569.00,568.25,568.50
05/03/2012,1400,568.50,569.00,567.75,568.25
05/03/2012,1500,568.50,568.75,567.00,567.50
05/03/2012,1700,568.75,569.25,562.75,567.25
05/03/2012,1800,567.25,571.00,565.25,568.25
05/03/2012,1900,568.25,572.00,567.00,568.25
05/03/2012,2000,568.50,569.00,566.50,567.75
05/03/2012,2020,567.75,570.75,567.25,567.75
05/04/2012,300,569.75,570.50,569.75,569.75
05/04/2012,400,569.75,569.75,569.25,569.50
05/04/2012,500,569.50,570.50,569.50,570.00
05/04/2012,600,569.75,570.25,569.75,570.00
05/04/2012,700,569.75,569.75,569.75,569.75
05/04/2012,800,570.00,570.25,569.75,570.25
05/04/2012,900,569.75,570.25,569.75,569.75
05/04/2012,1000,570.25,572.75,570.00,572.50
05/04/2012,1100,572.50,572.50,571.00,571.50
05/04/2012,1200,571.25,571.25,570.75,571.25
05/04/2012,1300,571.25,572.50,570.50,572.25
05/04/2012,1400,572.25,572.50,571.50,572.00
05/04/2012,1500,571.50,572.00,571.50,571.75
05/04/2012,1700,569.75,570.25,561.50,565.00
05/04/2012,1800,564.75,565.50,559.25,559.75
05/04/2012,1900,559.50,581.00,559.50,580.50
05/04/2012,2000,580.50,581.25,573.50,577.50
05/04/2012,2020,577.50,580.00,573.50,574.75
05/07/2012,300,574.50,575.75,574.25,574.25
05/07/2012,400,574.50,574.50,569.75,570.50
05/07/2012,500,570.25,571.75,570.00,571.75
05/07/2012,600,571.50,572.50,571.00,571.25
05/07/2012,700,571.25,572.50,571.25,572.50
05/07/2012,800,572.50,572.50,571.50,572.25
05/07/2012,900,572.25,572.75,571.75,572.50
05/07/2012,1000,572.25,573.00,570.00,571.75
05/07/2012,1100,571.75,571.75,570.00,570.50
05/07/2012,1200,570.50,571.25,570.50,570.75
05/07/2012,1300,571.00,571.75,569.75,571.75
05/07/2012,1400,571.75,573.25,571.25,573.25
05/07/2012,1500,573.00,573.50,572.75,573.50
05/07/2012,1700,573.25,573.75,568.25,569.75
05/07/2012,1800,569.50,572.50,568.25,571.25
05/07/2012,1900,571.00,571.75,567.50,569.00
05/07/2012,2000,569.25,573.25,568.25,571.25
05/07/2012,2020,571.25,576.50,571.25,575.50
05/08/2012,300,575.25,576.75,574.25,576.00
05/08/2012,400,575.75,577.75,575.75,577.75
05/08/2012,500,577.75,577.75,576.75,577.00
05/08/2012,600,577.25,579.50,577.00,579.25
05/08/2012,700,579.00,579.50,579.00,579.00
05/08/2012,800,579.00,579.50,578.75,579.25
05/08/2012,900,579.00,583.25,579.00,580.00
05/08/2012,1000,580.00,580.75,579.50,580.25
05/08/2012,1100,580.50,582.25,580.25,582.00
05/08/2012,1200,582.25,583.00,581.75,582.25
05/08/2012,1300,582.25,583.00,582.00,582.25
05/08/2012,1400,582.50,583.75,582.25,583.00
05/08/2012,1500,582.75,583.50,582.25,582.50
05/08/2012,1700,580.25,587.25,579.75,585.00
05/08/2012,1800,585.25,585.50,577.75,584.00
05/08/2012,1900,584.00,586.75,583.50,585.50
05/08/2012,2000,585.50,585.50,578.50,579.25
05/08/2012,2020,579.50,580.25,575.75,576.50
05/09/2012,300,577.50,577.75,576.25,576.25
05/09/2012,400,576.25,576.50,575.25,575.75
05/09/2012,500,575.75,576.25,575.50,575.75
05/09/2012,600,575.75,576.75,575.75,575.75
05/09/2012,700,575.75,576.25,575.25,575.75
05/09/2012,800,575.50,576.75,575.50,576.25
05/09/2012,900,576.75,578.25,576.75,577.75
05/09/2012,1000,577.75,577.75,576.25,577.25
05/09/2012,1100,577.25,577.75,575.25,575.50
05/09/2012,1200,575.50,575.75,575.25,575.50
05/09/2012,1300,575.50,577.25,575.25,576.75
05/09/2012,1400,577.00,577.00,574.25,576.25
05/09/2012,1500,576.00,576.25,574.75,574.75
05/09/2012,1700,572.50,573.25,568.75,569.75
05/09/2012,1800,569.50,571.75,565.75,568.50
05/09/2012,1900,568.50,569.25,566.25,567.50
05/09/2012,2000,567.50,570.00,567.00,568.50
05/09/2012,2020,568.75,569.25,560.75,561.50
05/10/2012,300,564.25,565.75,564.25,565.75
05/10/2012,400,565.75,566.50,565.25,566.00
05/10/2012,500,566.00,566.75,565.25,565.75
05/10/2012,600,566.00,566.25,564.75,565.25
05/10/2012,700,565.25,565.75,565.25,565.50
05/10/2012,800,565.75,566.75,565.25,566.50
05/10/2012,900,566.75,567.50,564.25,566.50
05/10/2012,1000,566.75,567.25,565.75,566.25
05/10/2012,1100,566.00,567.25,565.50,567.00
05/10/2012,1200,566.25,566.75,565.75,566.00
05/10/2012,1300,566.25,567.50,566.25,566.75
05/10/2012,1400,567.00,567.00,565.25,565.75
05/10/2012,1500,565.50,566.25,565.25,565.50
05/10/2012,1700,551.50,557.75,548.25,550.75
05/10/2012,1800,550.75,552.75,549.25,550.50
05/10/2012,1900,550.75,551.00,545.25,546.75
05/10/2012,2000,546.75,549.00,540.75,541.50
05/10/2012,2020,541.25,544.75,541.25,543.50
05/11/2012,300,544.75,545.00,544.00,544.25
05/11/2012,400,544.50,544.50,543.00,543.75
05/11/2012,500,543.50,544.25,542.75,543.50
05/11/2012,600,543.50,543.50,542.25,542.75
05/11/2012,700,542.50,543.00,542.50,542.50
05/11/2012,800,542.50,542.75,541.50,541.50
05/11/2012,900,541.50,541.50,539.75,539.75
05/11/2012,1000,540.00,543.00,538.50,538.50
05/11/2012,1100,538.50,540.50,538.25,540.00
05/11/2012,1200,539.75,540.50,538.25,539.00
05/11/2012,1300,539.00,540.00,537.75,538.00
05/11/2012,1400,538.00,540.25,536.50,540.00
05/11/2012,1500,540.00,541.25,540.00,540.75
05/11/2012,1700,541.25,546.50,539.50,544.25
05/11/2012,1800,544.25,547.75,538.75,540.75
05/11/2012,1900,541.00,541.00,532.75,534.50
05/11/2012,2000,534.75,535.00,527.50,532.25
05/11/2012,2020,532.50,538.75,532.00,537.00
05/14/2012,300,539.75,540.00,539.00,539.75
05/14/2012,400,539.75,540.25,536.75,537.25
05/14/2012,500,537.25,538.00,536.50,537.75
05/14/2012,600,537.50,538.00,537.25,537.50
05/14/2012,700,537.75,538.00,537.50,537.75
05/14/2012,800,537.50,538.25,536.75,536.75
05/14/2012,900,536.75,537.00,536.25,536.50
05/14/2012,1000,536.50,536.75,534.75,535.00
05/14/2012,1100,535.25,535.25,533.25,533.75
05/14/2012,1200,533.75,534.25,532.50,532.75
05/14/2012,1300,533.00,533.25,531.50,532.25
05/14/2012,1400,532.25,535.50,532.25,535.00
05/14/2012,1500,535.00,536.75,535.00,536.25
05/14/2012,1700,535.50,542.00,534.25,535.75
05/14/2012,1800,535.75,540.00,535.50,539.25
05/14/2012,1900,539.25,539.25,534.50,535.50
05/14/2012,2000,535.25,537.00,534.25,536.25
05/14/2012,2020,536.25,539.00,535.25,537.25
05/15/2012,300,537.75,538.00,537.25,538.00
05/15/2012,400,538.00,538.75,537.00,538.25
05/15/2012,500,538.50,539.00,538.00,538.50
05/15/2012,600,538.25,539.00,538.25,538.50
05/15/2012,700,538.75,538.75,538.25,538.25
05/15/2012,800,538.25,538.75,538.25,538.25
05/15/2012,900,538.25,540.50,538.25,540.50
05/15/2012,1000,540.50,544.25,540.50,543.25
05/15/2012,1100,543.50,543.75,542.25,543.25
05/15/2012,1200,543.00,543.50,542.75,543.50
05/15/2012,1300,543.50,544.25,543.25,543.75
05/15/2012,1400,543.75,544.50,542.75,543.75
05/15/2012,1500,544.00,544.25,543.00,543.75
05/15/2012,1700,543.25,546.00,540.75,541.00
05/15/2012,1800,540.75,550.25,538.50,548.00
05/15/2012,1900,548.00,552.75,547.25,548.25
05/15/2012,2000,548.25,551.75,547.75,550.00
05/15/2012,2020,550.25,553.00,549.50,552.75
05/16/2012,300,553.50,553.50,550.25,550.25
05/16/2012,400,550.75,550.75,549.50,550.00
05/16/2012,500,550.00,551.25,549.25,551.25
05/16/2012,600,551.25,552.25,550.75,551.00
05/16/2012,700,551.00,551.00,549.50,549.75
05/16/2012,800,549.50,550.00,549.00,549.00
05/16/2012,900,549.00,549.25,547.75,548.50
05/16/2012,1000,548.50,548.75,546.00,546.25
05/16/2012,1100,546.50,550.25,546.25,549.50
05/16/2012,1200,549.25,550.25,548.25,548.25
05/16/2012,1300,548.50,549.25,547.50,548.50
05/16/2012,1400,548.50,550.25,548.00,549.50
05/16/2012,1500,549.75,549.75,549.00,549.75
05/16/2012,1700,554.25,558.75,553.25,555.50
05/16/2012,1800,555.50,565.00,552.50,564.25
05/16/2012,1900,564.25,568.00,562.00,567.75
05/16/2012,2000,567.50,569.25,563.50,567.00
05/16/2012,2020,567.00,576.00,567.00,574.50
05/17/2012,300,573.25,575.25,573.00,575.25
05/17/2012,400,575.00,576.25,574.75,576.00
05/17/2012,500,576.00,577.25,575.75,576.25
05/17/2012,600,576.25,576.75,575.50,576.25
05/17/2012,700,576.00,576.50,575.25,575.25
05/17/2012,800,575.50,577.00,575.00,577.00
05/17/2012,900,577.00,577.25,576.00,576.00
05/17/2012,1000,576.25,576.50,574.75,575.00
05/17/2012,1100,575.00,576.00,574.25,574.25
05/17/2012,1200,574.50,575.25,574.00,574.25
05/17/2012,1300,574.25,575.00,574.00,574.50
05/17/2012,1400,574.50,575.75,574.25,575.50
05/17/2012,1500,575.25,575.75,574.00,574.25
05/17/2012,1700,574.75,579.50,573.25,573.75
05/17/2012,1800,573.75,576.25,571.50,573.25
05/17/2012,1900,573.25,579.00,573.00,577.50
05/17/2012,2000,577.25,581.75,576.50,579.75
05/17/2012,2020,580.00,580.75,578.25,579.25
05/18/2012,300,577.50,578.25,576.75,577.00
05/18/2012,400,577.50,577.75,575.75,576.75
05/18/2012,500,576.75,577.75,575.50,576.00
05/18/2012,600,575.50,575.75,574.75,575.25
05/18/2012,700,575.25,576.50,575.00,576.00
05/18/2012,800,576.25,577.25,575.75,577.00
05/18/2012,900,577.25,580.25,577.25,580.00
05/18/2012,1000,580.00,580.50,579.75,580.00
05/18/2012,1100,580.25,581.25,580.00,580.50
05/18/2012,1200,580.75,581.25,578.75,580.75
05/18/2012,1300,581.00,583.75,579.50,583.50
05/18/2012,1400,583.75,585.00,583.50,584.75
05/18/2012,1500,584.75,585.50,584.25,584.25
05/18/2012,1700,586.25,593.75,585.75,589.25
05/18/2012,1800,589.25,590.50,586.50,586.75
05/18/2012,1900,586.50,591.25,584.75,589.50
05/18/2012,2000,589.25,589.75,586.25,588.50
05/18/2012,2020,588.50,591.25,588.25,588.50
05/21/2012,300,595.00,598.25,594.00,598.00
05/21/2012,400,598.00,599.75,596.50,599.25
05/21/2012,500,599.25,599.75,596.75,597.50
05/21/2012,600,597.25,598.00,596.25,597.25
05/21/2012,700,596.75,598.75,596.50,597.75
05/21/2012,800,597.75,598.00,597.00,597.75
05/21/2012,900,597.75,598.25,596.25,597.50
05/21/2012,1000,597.50,598.25,596.00,596.75
05/21/2012,1100,597.00,597.75,596.75,597.25
05/21/2012,1200,597.25,597.50,592.25,595.50
05/21/2012,1300,595.50,595.50,588.25,593.75
05/21/2012,1400,593.75,593.75,590.75,592.25
05/21/2012,1500,592.25,593.75,591.75,592.50
05/21/2012,1600,592.50,593.75,589.75,593.50
05/21/2012,1700,593.50,594.50,584.00,591.75
05/21/2012,1800,591.75,592.00,585.25,589.00
05/21/2012,1900,588.75,594.00,588.00,593.75
05/21/2012,2000,593.75,594.75,588.00,589.00
05/21/2012,2020,588.75,590.25,586.75,587.75
05/22/2012,300,584.50,586.00,584.25,585.50
05/22/2012,400,585.25,585.25,583.25,584.75
05/22/2012,500,584.75,584.75,584.00,584.50
05/22/2012,600,584.50,584.75,584.25,584.75
05/22/2012,700,584.50,585.00,584.25,584.75
05/22/2012,800,585.00,586.00,584.75,586.00
05/22/2012,900,586.00,588.00,586.00,587.50
05/22/2012,1000,587.50,590.00,587.00,589.75
05/22/2012,1100,589.50,590.00,588.50,589.00
05/22/2012,1200,589.00,589.00,583.25,583.50
05/22/2012,1300,583.50,583.50,580.75,581.00
05/22/2012,1400,580.75,583.00,579.25,583.00
05/22/2012,1500,582.75,583.75,579.50,580.50
05/22/2012,1600,580.50,580.75,578.25,580.50
05/22/2012,1700,580.25,584.75,579.25,581.50
05/22/2012,1800,581.75,582.50,573.50,575.00
05/22/2012,1900,575.00,575.00,559.75,563.50
05/22/2012,2000,563.50,564.25,558.25,561.25
05/22/2012,2020,561.50,561.50,550.25,556.00
05/23/2012,300,558.25,558.75,555.25,555.25
05/23/2012,400,555.25,556.75,553.25,556.75
05/23/2012,500,556.75,559.00,556.25,557.75
05/23/2012,600,558.00,559.75,556.75,559.00
05/23/2012,700,559.25,559.25,558.25,559.00
05/23/2012,800,559.00,559.50,557.50,558.00
05/23/2012,900,558.00,558.50,553.50,554.25
05/23/2012,1000,554.25,557.50,554.25,555.25
05/23/2012,1100,555.25,556.50,554.25,555.75
05/23/2012,1200,555.75,556.25,553.25,553.50
05/23/2012,1300,553.25,555.00,553.25,555.00
05/23/2012,1400,554.75,556.25,554.25,556.00
05/23/2012,1500,555.75,555.75,550.25,551.50
05/23/2012,1600,551.50,552.00,546.75,548.50
05/23/2012,1700,548.50,564.75,543.75,559.75
05/23/2012,1800,559.75,563.25,555.50,562.00
05/23/2012,1900,562.00,566.25,553.25,554.00
05/23/2012,2000,553.75,562.00,549.25,560.25
05/23/2012,2020,560.25,560.25,556.00,558.50
05/24/2012,300,561.50,562.00,561.25,561.50
05/24/2012,400,561.75,563.25,561.25,561.25
05/24/2012,500,561.25,561.50,560.75,561.50
05/24/2012,600,561.50,561.75,560.50,561.25
05/24/2012,700,561.25,561.75,560.50,560.50
05/24/2012,800,561.00,563.00,561.00,562.25
05/24/2012,900,562.25,563.25,561.75,562.00
05/24/2012,1000,562.00,562.50,560.25,560.25
05/24/2012,1100,560.25,560.50,559.50,560.25
05/24/2012,1200,560.25,561.25,559.75,560.75
05/24/2012,1300,560.50,564.25,560.00,564.00
05/24/2012,1400,563.75,564.00,562.75,563.50
05/24/2012,1500,563.75,564.00,558.25,560.75
05/24/2012,1600,561.00,564.25,561.00,564.00
05/24/2012,1700,563.75,564.00,550.75,551.00
05/24/2012,1800,551.00,552.75,545.50,548.50
05/24/2012,1900,548.50,549.75,546.75,548.25
05/24/2012,2000,548.25,548.75,532.25,535.25
05/24/2012,2020,535.25,537.50,532.00,535.75
05/25/2012,300,539.25,539.50,537.75,539.00
05/25/2012,400,539.00,540.00,538.50,539.75
05/25/2012,500,539.75,540.25,536.75,537.25
05/25/2012,600,537.50,537.75,535.75,536.50
05/25/2012,700,537.00,538.25,537.00,537.50
05/25/2012,800,537.50,539.25,537.50,539.25
05/25/2012,900,539.25,540.75,538.50,540.50
05/25/2012,1000,540.75,543.00,540.50,542.75
05/25/2012,1100,542.75,544.00,542.25,543.00
05/25/2012,1200,542.75,544.00,541.75,544.00
05/25/2012,1300,543.75,544.75,541.75,541.75
05/25/2012,1400,541.75,542.75,540.50,540.50
05/25/2012,1500,541.00,542.50,539.25,540.00
05/25/2012,1600,539.50,541.75,539.25,541.25
05/25/2012,1700,541.00,543.25,537.50,539.00
05/25/2012,1800,539.00,541.25,531.00,533.00
05/25/2012,1900,532.75,536.50,528.50,531.50
05/25/2012,2000,531.50,533.75,530.00,532.25
05/25/2012,2020,532.25,535.75,531.75,533.75
05/29/2012,300,535.25,536.75,532.25,535.75
05/29/2012,400,535.50,535.75,534.50,535.50
05/29/2012,500,535.50,536.25,535.25,535.75
05/29/2012,600,535.50,535.75,534.75,535.25
05/29/2012,700,535.50,535.75,535.25,535.50
05/29/2012,800,535.75,536.25,535.75,536.25
05/29/2012,900,536.25,537.25,536.25,537.25
05/29/2012,1000,537.25,539.00,536.75,538.75
05/29/2012,1100,539.00,539.00,537.00,537.75
05/29/2012,1200,537.75,537.75,534.25,534.75
05/29/2012,1300,534.50,535.00,530.75,531.00
05/29/2012,1400,530.75,532.75,530.75,532.25
05/29/2012,1500,532.25,537.50,531.75,535.25
05/29/2012,1600,535.25,535.75,533.50,534.25
05/29/2012,1700,534.25,538.25,526.00,528.25
05/29/2012,1800,528.25,528.50,518.50,519.25
05/29/2012,1900,519.25,519.50,512.25,515.25
05/29/2012,2000,515.25,521.00,512.75,516.50
05/29/2012,2020,516.50,518.00,513.75,517.00
05/30/2012,300,521.00,521.25,520.25,520.75
05/30/2012,400,521.00,521.25,518.00,518.00
05/30/2012,500,518.25,519.75,518.00,519.75
05/30/2012,600,519.50,519.50,517.00,517.00
05/30/2012,700,517.25,518.50,517.00,517.50
05/30/2012,800,517.75,517.75,516.50,516.75
05/30/2012,900,516.50,517.25,515.50,515.50
05/30/2012,1000,515.50,516.00,513.75,515.50
05/30/2012,1100,516.00,520.75,512.25,517.25
05/30/2012,1200,517.50,519.25,516.75,518.50
05/30/2012,1300,518.50,519.25,516.25,516.50
05/30/2012,1400,516.75,521.25,516.75,519.50
05/30/2012,1500,519.25,519.25,515.75,518.75
05/30/2012,1600,518.75,518.75,513.50,513.75
05/30/2012,1700,513.75,519.25,508.75,517.75
05/30/2012,1800,517.75,522.25,513.25,519.00
05/30/2012,1900,519.25,519.50,512.50,516.00
05/30/2012,2000,516.00,518.75,514.00,515.25
05/30/2012,2020,515.25,516.50,514.25,514.50
05/31/2012,300,517.25,517.50,516.75,517.50
05/31/2012,400,517.25,518.00,517.00,517.75
05/31/2012,500,517.50,518.25,517.50,517.75
05/31/2012,600,517.75,518.00,515.75,516.75
05/31/2012,700,516.50,516.50,515.50,515.75
05/31/2012,800,516.50,516.75,515.25,516.00
05/31/2012,900,516.00,516.50,515.25,516.00
05/31/2012,1000,515.75,517.75,515.75,516.25
05/31/2012,1100,516.75,516.75,516.00,516.50
05/31/2012,1200,516.25,517.75,515.25,515.50
05/31/2012,1300,515.50,515.75,513.75,515.00
05/31/2012,1400,515.25,515.75,514.75,515.75
05/31/2012,1500,515.75,516.50,513.25,513.50
05/31/2012,1600,513.50,517.00,513.00,514.75
05/31/2012,1700,514.75,516.50,511.25,513.25
05/31/2012,1800,513.25,519.25,509.00,515.00
05/31/2012,1900,514.50,517.75,513.50,513.75
05/31/2012,2000,513.75,517.25,513.50,515.75
05/31/2012,2020,515.75,517.00,510.25,511.75
06/01/2012,300,515.25,515.75,515.00,515.00
06/01/2012,400,515.00,515.25,514.25,515.00
06/01/2012,500,515.00,515.00,513.75,514.50
06/01/2012,600,514.50,515.00,513.50,513.75
06/01/2012,700,513.75,514.50,513.50,514.25
06/01/2012,800,514.25,514.50,514.00,514.00
06/01/2012,900,514.25,514.50,513.25,514.00
06/01/2012,1000,513.50,514.75,512.50,514.50
06/01/2012,1100,514.50,514.50,512.25,512.50
06/01/2012,1200,512.50,514.00,511.75,512.25
06/01/2012,1300,512.00,513.75,511.50,513.50
06/01/2012,1400,513.25,514.50,513.25,513.75
06/01/2012,1500,514.00,514.50,507.50,509.50
06/01/2012,1600,509.50,518.75,508.50,514.25
06/01/2012,1700,514.50,526.75,514.00,523.50
06/01/2012,1800,523.50,534.75,522.75,531.50
06/01/2012,1900,531.50,531.75,521.75,522.25
06/01/2012,2000,522.25,523.25,509.75,511.75
06/01/2012,2020,511.75,512.00,506.25,508.75
06/04/2012,300,514.50,515.75,513.50,515.00
06/04/2012,400,515.25,515.50,514.25,515.00
06/04/2012,500,515.00,516.00,514.25,515.00
06/04/2012,600,515.00,515.50,513.00,514.25
06/04/2012,700,514.25,514.75,513.25,514.25
06/04/2012,800,514.00,515.25,514.00,514.25
06/04/2012,900,514.75,514.75,513.25,514.75
06/04/2012,1000,514.25,518.00,513.50,517.75
06/04/2012,1100,517.75,518.00,516.50,516.50
06/04/2012,1200,516.75,519.00,515.25,518.00
06/04/2012,1300,518.25,520.75,518.25,520.50
06/04/2012,1400,520.25,521.25,517.75,518.75
06/04/2012,1500,518.75,522.25,517.75,517.75
06/04/2012,1600,517.75,522.75,517.75,521.50
06/04/2012,1700,522.00,524.50,519.50,520.50
06/04/2012,1800,520.50,522.25,518.75,520.25
06/04/2012,1900,520.00,520.25,516.00,518.50
06/04/2012,2000,518.75,523.75,518.25,519.75
06/04/2012,2020,519.75,524.00,519.25,523.50
06/05/2012,300,522.25,522.25,521.25,521.75
06/05/2012,400,521.75,522.00,521.25,521.25
06/05/2012,500,521.50,522.75,521.25,522.75
06/05/2012,600,522.75,523.25,522.00,522.50
06/05/2012,700,522.50,522.50,522.25,522.50
06/05/2012,800,522.25,523.50,522.25,522.50
06/05/2012,900,522.25,523.25,522.00,522.25
06/05/2012,1000,522.25,522.75,521.25,521.75
06/05/2012,1100,521.75,522.25,520.00,520.25
06/05/2012,1200,520.25,522.75,520.00,522.25
06/05/2012,1300,522.25,525.25,521.75,525.00
06/05/2012,1400,525.00,526.75,524.25,524.75
06/05/2012,1500,524.75,526.75,523.75,525.25
06/05/2012,1600,525.00,525.25,521.50,524.00
06/05/2012,1700,523.75,524.50,515.75,517.50
06/05/2012,1800,517.25,521.25,516.75,518.50
06/05/2012,1900,518.25,531.00,518.25,526.00
06/05/2012,2000,526.00,529.00,522.75,523.75
06/05/2012,2020,524.00,525.25,522.25,523.75
06/06/2012,300,527.50,528.00,526.25,527.00
06/06/2012,400,526.50,528.25,526.00,527.75
06/06/2012,500,528.00,528.25,526.50,528.00
06/06/2012,600,528.00,528.25,528.00,528.00
06/06/2012,700,528.00,528.25,527.50,527.50
06/06/2012,800,527.75,527.75,527.25,527.25
06/06/2012,900,527.25,528.25,527.25,528.00
06/06/2012,1000,528.00,528.75,527.75,528.75
06/06/2012,1100,528.75,529.00,527.75,528.50
06/06/2012,1200,528.50,529.00,528.50,528.75
06/06/2012,1300,528.75,530.00,528.75,529.75
06/06/2012,1400,529.50,530.25,527.75,528.75
06/06/2012,1500,529.00,530.25,528.25,529.75
06/06/2012,1600,529.50,533.75,529.50,533.00
06/06/2012,1700,533.25,539.50,533.00,534.25
06/06/2012,1800,534.50,541.25,532.50,540.25
06/06/2012,1900,540.25,541.00,536.50,537.75
06/06/2012,2000,537.25,539.00,535.50,538.75
06/06/2012,2020,538.75,541.75,538.00,539.75
06/07/2012,300,545.00,545.00,542.25,543.00
06/07/2012,400,543.00,544.50,543.00,544.00
06/07/2012,500,543.75,544.00,543.00,543.25
06/07/2012,600,543.25,543.25,542.50,543.00
06/07/2012,700,543.00,543.25,542.50,543.25
06/07/2012,800,543.00,543.25,542.75,543.00
06/07/2012,900,543.00,543.00,540.75,540.75
06/07/2012,1000,540.75,542.00,540.25,542.00
06/07/2012,1100,542.00,543.00,539.75,541.75
06/07/2012,1200,541.75,545.25,541.75,544.75
06/07/2012,1300,544.75,546.25,544.25,546.25
06/07/2012,1400,546.25,548.50,544.75,545.50
06/07/2012,1500,545.50,548.75,544.75,546.75
06/07/2012,1600,546.75,551.75,545.50,550.50
06/07/2012,1700,550.50,551.00,540.75,544.75
06/07/2012,1800,545.00,553.50,544.75,551.50
06/07/2012,1900,551.75,556.75,550.50,554.25
06/07/2012,2000,554.50,555.00,548.75,551.50
06/07/2012,2020,551.50,552.50,549.25,550.25
06/08/2012,300,545.00,545.25,543.25,543.25
06/08/2012,400,543.25,543.25,541.50,542.00
06/08/2012,500,541.75,543.00,541.25,542.75
06/08/2012,600,542.50,543.25,542.00,542.50
06/08/2012,700,542.50,543.25,542.50,543.25
06/08/2012,800,543.25,543.75,542.75,543.75
06/08/2012,900,543.75,544.75,543.25,544.75
06/08/2012,1000,544.50,544.75,541.25,541.50
06/08/2012,1100,541.50,542.25,540.50,541.25
06/08/2012,1200,541.00,544.50,540.50,543.25
06/08/2012,1300,543.50,545.25,543.25,545.25
06/08/2012,1400,545.25,546.25,542.75,542.75
06/08/2012,1500,543.00,548.00,542.00,545.75
06/08/2012,1600,545.50,547.25,543.50,546.75
06/08/2012,1700,546.50,552.75,545.75,552.75
06/08/2012,1800,552.75,560.75,551.50,558.25
06/08/2012,1900,558.25,560.00,553.50,559.50
06/08/2012,2000,559.50,560.00,553.25,554.00
06/08/2012,2020,553.75,555.75,552.25,554.00
06/11/2012,300,554.75,555.00,553.50,554.25
06/11/2012,400,554.25,556.75,553.75,555.00
06/11/2012,500,555.00,556.00,554.00,554.75
06/11/2012,600,554.75,554.75,554.25,554.25
06/11/2012,700,554.50,555.50,554.50,555.50
06/11/2012,800,555.25,557.25,555.25,557.25
06/11/2012,900,557.25,557.25,555.00,555.50
06/11/2012,1000,555.25,557.00,555.00,557.00
06/11/2012,1100,557.00,557.25,556.00,556.50
06/11/2012,1200,556.50,557.75,555.75,556.25
06/11/2012,1300,555.75,555.75,553.75,553.75
06/11/2012,1400,554.00,555.00,552.25,554.00
06/11/2012,1500,554.00,556.50,553.00,555.75
06/11/2012,1600,555.75,557.50,554.75,557.50
06/11/2012,1700,557.25,557.75,550.75,551.00
06/11/2012,1800,551.00,552.50,548.75,552.00
06/11/2012,1900,552.00,556.50,550.75,551.50
06/11/2012,2000,551.50,552.00,544.00,546.50
06/11/2012,2020,546.25,549.75,545.50,548.00
06/12/2012,300,547.75,547.75,542.25,543.00
06/12/2012,400,543.00,545.25,543.00,544.25
06/12/2012,500,544.50,545.00,543.75,543.75
06/12/2012,600,543.75,544.00,543.00,543.25
06/12/2012,700,543.25,546.75,543.25,546.50
06/12/2012,800,546.75,546.75,544.25,546.75
06/12/2012,900,546.50,548.75,546.25,548.75
06/12/2012,1000,548.25,549.75,548.00,549.00
06/12/2012,1100,549.00,549.50,547.50,548.00
06/12/2012,1200,548.00,550.00,547.50,549.25
06/12/2012,1300,549.00,550.00,545.25,546.50
06/12/2012,1400,546.50,549.25,546.00,546.75
06/12/2012,1500,546.75,554.25,530.75,541.50
06/12/2012,1600,541.25,546.75,540.25,542.50
06/12/2012,1700,542.50,543.75,537.50,541.75
06/12/2012,1800,541.75,543.75,537.25,539.25
06/12/2012,1900,539.00,539.25,533.50,537.25
06/12/2012,2000,537.25,544.25,537.00,537.75
06/12/2012,2020,537.75,540.25,536.00,538.25
06/13/2012,300,536.75,538.25,536.75,538.25
06/13/2012,400,538.00,538.50,537.50,538.00
06/13/2012,500,538.00,538.75,537.75,538.25
06/13/2012,600,538.25,538.50,537.25,537.75
06/13/2012,700,538.00,538.75,538.00,538.75
06/13/2012,800,538.75,539.25,538.50,539.00
06/13/2012,900,539.00,539.50,538.00,539.25
06/13/2012,1000,539.25,540.25,537.75,540.25
06/13/2012,1100,540.25,541.75,540.00,541.25
06/13/2012,1200,541.50,541.50,539.00,539.50
06/13/2012,1300,539.50,539.50,537.75,539.00
06/13/2012,1400,539.00,539.00,535.25,535.50
06/13/2012,1500,535.75,536.00,532.00,532.25
06/13/2012,1600,532.25,534.25,530.75,533.00
06/13/2012,1700,533.00,542.75,532.75,542.00
06/13/2012,1800,542.00,547.50,537.50,547.50
06/13/2012,1900,547.50,557.00,546.75,552.25
06/13/2012,2000,552.25,554.25,548.50,550.75
06/13/2012,2020,550.75,555.75,546.75,548.00
06/14/2012,300,551.00,551.00,550.25,550.75
06/14/2012,400,551.00,551.00,547.00,547.00
06/14/2012,500,547.00,549.50,547.00,548.75
06/14/2012,600,548.25,550.50,548.25,550.25
06/14/2012,700,550.25,551.75,550.25,550.50
06/14/2012,800,550.50,550.50,548.75,549.00
06/14/2012,900,549.00,551.00,548.25,551.00
06/14/2012,1000,550.25,553.50,549.75,553.50
06/14/2012,1100,553.25,553.75,552.25,552.75
06/14/2012,1200,553.00,555.25,551.75,553.25
06/14/2012,1300,553.50,555.50,553.00,554.00
06/14/2012,1400,554.00,555.75,553.75,554.50
06/14/2012,1500,554.25,556.25,552.25,556.25
06/14/2012,1600,556.25,563.00,555.00,561.75
06/14/2012,1700,561.75,563.25,559.25,561.75
06/14/2012,1800,561.75,563.75,559.25,561.00
06/14/2012,1900,561.25,562.25,557.25,559.75
06/14/2012,2000,559.50,560.00,552.00,555.00
06/14/2012,2020,554.75,558.00,552.50,556.25
06/15/2012,300,552.00,553.25,551.75,552.25
06/15/2012,400,552.25,555.75,552.25,555.50
06/15/2012,500,555.75,556.25,554.25,554.25
06/15/2012,600,554.25,554.50,553.50,554.50
06/15/2012,700,554.50,555.25,553.50,555.25
06/15/2012,800,555.50,555.50,554.00,554.50
06/15/2012,900,554.00,555.75,554.00,555.50
06/15/2012,1000,555.25,556.25,555.00,556.25
06/15/2012,1100,555.75,556.50,554.75,556.50
06/15/2012,1200,556.25,557.00,555.25,556.75
06/15/2012,1300,556.50,556.50,554.25,556.00
06/15/2012,1400,556.25,558.25,555.00,555.00
06/15/2012,1500,555.00,556.25,553.00,555.50
06/15/2012,1600,555.50,560.25,554.75,559.75
06/15/2012,1700,560.00,560.25,543.00,544.25
06/15/2012,1800,544.00,545.00,537.75,541.50
06/15/2012,1900,541.25,542.50,537.00,538.75
06/15/2012,2000,538.75,539.75,535.75,536.75
06/15/2012,2020,537.00,537.75,534.50,536.75
06/18/2012,300,540.00,542.25,539.50,542.25
06/18/2012,400,542.25,542.25,532.50,533.25
06/18/2012,500,533.25,533.50,531.50,532.25
06/18/2012,600,532.00,533.75,531.50,533.00
06/18/2012,700,533.25,535.75,533.25,535.25
06/18/2012,800,535.25,535.75,535.25,535.50
06/18/2012,900,535.75,535.75,534.50,535.75
06/18/2012,1000,535.75,539.75,535.00,539.25
06/18/2012,1100,539.50,539.75,537.00,538.75
06/18/2012,1200,539.00,539.00,536.25,537.50
06/18/2012,1300,537.50,538.75,537.25,538.00
06/18/2012,1400,537.75,541.00,536.50,541.00
06/18/2012,1500,541.00,541.25,535.25,537.00
06/18/2012,1600,537.25,541.25,535.50,540.75
06/18/2012,1700,540.75,553.75,540.00,551.75
06/18/2012,1800,551.50,555.75,548.00,555.00
06/18/2012,1900,555.25,562.50,554.75,560.50
06/18/2012,2000,560.50,560.75,555.75,558.00
06/18/2012,2020,558.25,561.50,554.75,555.75
06/19/2012,300,559.00,561.75,558.75,560.75
06/19/2012,400,560.50,563.25,560.50,563.00
06/19/2012,500,562.75,563.25,560.50,561.00
06/19/2012,600,560.75,561.75,560.50,561.25
06/19/2012,700,561.50,561.50,560.50,560.75
06/19/2012,800,560.75,561.25,560.25,560.75
06/19/2012,900,560.75,561.00,559.75,559.75
06/19/2012,1000,559.75,560.50,558.25,558.50
06/19/2012,1100,558.75,559.75,557.50,559.50
06/19/2012,1200,559.75,562.00,559.25,561.75
06/19/2012,1300,561.75,567.25,561.75,567.25
06/19/2012,1400,567.00,567.25,564.25,565.50
06/19/2012,1500,565.50,567.00,564.50,567.00
06/19/2012,1600,567.00,570.25,562.75,568.75
06/19/2012,1700,568.75,570.00,561.00,568.00
06/19/2012,1800,568.00,572.25,563.25,569.00
06/19/2012,1900,569.25,571.75,565.00,566.25
06/19/2012,2000,566.50,568.25,565.75,566.25
06/19/2012,2020,566.50,568.75,565.00,567.50
06/20/2012,300,565.25,566.00,564.75,565.75
06/20/2012,400,565.75,566.25,564.50,565.25
06/20/2012,500,565.75,566.00,564.50,565.25
06/20/2012,600,565.50,566.00,565.00,566.00
06/20/2012,700,566.00,568.00,566.00,568.00
06/20/2012,800,568.00,568.25,567.50,568.25
06/20/2012,900,568.25,569.00,568.00,568.75
06/20/2012,1000,568.50,568.75,567.50,567.75
06/20/2012,1100,567.75,568.75,567.00,568.75
06/20/2012,1200,568.75,570.00,568.50,569.75
06/20/2012,1300,569.75,569.75,567.50,567.75
06/20/2012,1400,567.75,568.50,567.25,567.25
06/20/2012,1500,567.25,567.25,560.25,561.75
06/20/2012,1600,561.75,566.25,561.50,565.75
06/20/2012,1700,566.00,572.00,565.25,571.25
06/20/2012,1800,571.25,571.75,565.75,567.50
06/20/2012,1900,567.50,572.00,566.25,569.50
06/20/2012,2000,569.75,570.50,564.25,565.00
06/20/2012,2020,565.25,569.50,565.00,566.50
06/21/2012,300,562.25,562.75,560.75,560.75
06/21/2012,400,560.75,561.75,560.25,560.25
06/21/2012,500,560.50,560.50,557.50,557.75
06/21/2012,600,557.75,559.50,557.75,559.00
06/21/2012,700,559.25,559.50,558.50,559.50
06/21/2012,800,559.00,560.25,559.00,559.50
06/21/2012,900,559.75,561.25,559.75,561.25
06/21/2012,1000,561.00,563.25,560.50,560.50
06/21/2012,1100,561.00,562.75,560.00,562.00
06/21/2012,1200,561.75,562.25,558.75,562.25
06/21/2012,1300,562.25,563.00,560.25,561.25
06/21/2012,1400,561.00,565.00,559.00,562.75
06/21/2012,1500,563.00,565.75,561.75,564.00
06/21/2012,1600,564.00,565.00,560.25,561.75
06/21/2012,1700,561.75,566.75,561.75,566.00
06/21/2012,1800,566.00,566.50,553.75,554.25
06/21/2012,1900,554.00,554.25,546.25,547.50
06/21/2012,2000,547.25,550.00,543.25,548.75
06/21/2012,2020,548.50,549.75,541.75,543.50
06/22/2012,300,544.50,546.75,544.25,546.75
06/22/2012,400,546.00,546.25,545.25,545.50
06/22/2012,500,545.25,547.50,544.50,546.50
06/22/2012,600,546.50,546.75,546.25,546.50
06/22/2012,700,547.00,548.00,546.25,547.00
06/22/2012,800,547.00,548.00,547.00,548.00
06/22/2012,900,547.50,548.00,546.00,548.00
06/22/2012,1000,548.00,548.25,545.50,547.00
06/22/2012,1100,547.25,549.25,546.50,549.00
06/22/2012,1200,549.25,554.25,548.75,554.25
06/22/2012,1300,553.75,554.00,552.25,552.25
06/22/2012,1400,552.75,552.75,550.75,551.50
06/22/2012,1500,551.50,552.25,549.75,552.00
06/22/2012,1600,552.00,554.75,551.25,552.25
06/22/2012,1700,552.00,554.75,548.50,553.75
06/22/2012,1800,553.75,554.75,548.75,552.00
06/22/2012,1900,552.00,555.75,549.50,550.25
06/22/2012,2000,550.25,552.50,546.25,548.50
06/22/2012,2020,548.75,550.00,545.25,546.50
06/25/2012,300,563.50,563.75,562.75,563.25
06/25/2012,400,563.50,564.00,563.25,563.50
06/25/2012,500,563.75,564.25,562.75,563.25
06/25/2012,600,563.50,564.00,562.75,563.50
06/25/2012,700,563.75,564.00,563.25,564.00
06/25/2012,800,563.75,564.00,563.50,564.00
06/25/2012,900,564.00,565.00,562.75,562.75
06/25/2012,1000,562.75,565.00,562.25,562.75
06/25/2012,1100,562.75,565.00,562.75,563.50
06/25/2012,1200,563.50,566.75,563.00,565.50
06/25/2012,1300,566.50,567.00,562.75,563.50
06/25/2012,1400,563.75,564.75,563.00,563.25
06/25/2012,1500,563.25,568.25,562.25,567.75
06/25/2012,1600,568.25,576.25,566.50,575.75
06/25/2012,1700,575.75,581.75,571.50,579.00
06/25/2012,1800,579.50,580.25,576.75,578.75
06/25/2012,1900,578.75,581.00,576.00,578.00
06/25/2012,2000,578.25,584.50,577.50,584.25
06/25/2012,2020,584.25,586.25,584.25,586.25
06/26/2012,300,591.00,594.75,590.75,594.75
06/26/2012,400,592.00,592.50,588.50,588.75
06/26/2012,500,588.50,591.25,587.25,590.50
06/26/2012,600,590.25,593.75,589.50,592.00
06/26/2012,700,590.00,592.50,590.00,592.25
06/26/2012,800,591.75,595.50,591.75,595.50
06/26/2012,900,595.75,597.00,594.50,594.50
06/26/2012,1000,595.50,597.50,594.50,596.25
06/26/2012,1100,596.00,597.25,589.75,591.50
06/26/2012,1200,590.75,591.25,587.75,590.75
06/26/2012,1300,590.50,590.75,589.75,589.75
06/26/2012,1400,590.25,590.25,584.75,587.75
06/26/2012,1500,587.50,600.25,587.00,598.75
06/26/2012,1600,598.75,602.50,595.50,602.50
06/26/2012,1700,602.25,607.50,596.50,600.00
06/26/2012,1800,600.00,601.25,590.25,595.75
06/26/2012,1900,595.50,597.25,589.75,591.75
06/26/2012,2000,592.00,600.25,589.25,598.50
06/26/2012,2020,598.50,600.25,594.75,596.50
06/27/2012,300,599.25,599.50,597.25,598.00
06/27/2012,400,600.25,600.50,598.50,598.50
06/27/2012,500,599.25,599.50,598.25,599.50
06/27/2012,600,600.75,600.75,598.50,599.00
06/27/2012,700,598.75,599.00,598.00,599.00
06/27/2012,800,599.00,600.50,599.00,599.75
06/27/2012,900,599.75,600.75,599.50,600.50
06/27/2012,1000,600.50,601.50,599.00,601.00
06/27/2012,1100,601.25,602.00,600.25,601.25
06/27/2012,1200,601.25,607.25,600.75,607.25
06/27/2012,1300,607.25,611.75,606.75,609.50
06/27/2012,1400,609.75,612.25,609.75,612.25
06/27/2012,1500,612.25,619.75,611.25,619.75
06/27/2012,1600,619.75,625.25,615.75,616.25
06/27/2012,1700,616.25,622.25,611.00,611.75
06/27/2012,1800,611.25,615.75,609.00,615.50
06/27/2012,1900,615.25,617.25,608.00,609.50
06/27/2012,2000,609.50,611.00,602.50,606.00
06/27/2012,2020,605.75,606.75,596.75,599.75
06/28/2012,300,604.00,605.25,603.00,605.25
06/28/2012,400,605.25,605.75,604.75,605.00
06/28/2012,500,604.50,605.00,603.00,605.00
06/28/2012,600,605.75,606.25,605.75,606.25
06/28/2012,700,606.00,607.00,606.00,607.00
06/28/2012,800,607.00,609.00,607.00,608.75
06/28/2012,900,609.00,611.25,608.75,611.25
06/28/2012,1000,611.00,611.50,610.50,611.25
06/28/2012,1100,610.75,612.00,609.25,612.00
06/28/2012,1200,612.00,615.25,612.00,615.25
06/28/2012,1300,615.25,615.25,613.00,614.25
06/28/2012,1400,615.00,617.25,613.75,616.75
06/28/2012,1500,616.75,616.75,606.75,608.25
06/28/2012,1600,609.25,609.25,599.25,605.00
06/28/2012,1700,605.50,618.25,604.75,614.25
06/28/2012,1800,614.50,615.50,610.75,611.00
06/28/2012,1900,611.00,613.75,606.00,608.00
06/28/2012,2000,608.00,611.50,600.75,605.00
06/28/2012,2020,605.25,606.25,601.50,602.25
06/29/2012,300,605.25,607.50,604.75,607.25
06/29/2012,400,607.75,610.00,607.25,609.00
06/29/2012,500,609.00,612.00,608.75,610.50
06/29/2012,600,610.25,611.50,608.75,609.50
06/29/2012,700,609.50,611.75,609.00,609.50
06/29/2012,800,609.25,611.75,609.00,611.25
06/29/2012,900,611.75,612.25,611.00,612.25
06/29/2012,1000,612.25,615.00,611.50,614.25
06/29/2012,1100,614.00,618.00,613.25,615.75
06/29/2012,1200,616.00,616.00,612.25,614.25
06/29/2012,1300,614.25,616.00,613.25,616.00
06/29/2012,1400,616.00,618.00,612.00,613.25
06/29/2012,1500,613.50,629.00,596.50,622.50
06/29/2012,1600,622.50,627.00,609.25,616.75
06/29/2012,1700,616.75,622.50,608.00,608.75
06/29/2012,1800,608.75,616.00,606.50,609.25
06/29/2012,1900,609.00,613.00,605.50,607.00
06/29/2012,2000,607.50,612.75,606.75,611.00
06/29/2012,2020,611.00,612.00,609.75,610.50
07/02/2012,300,638.25,638.25,634.25,635.25
07/02/2012,400,635.50,637.00,630.25,631.25
07/02/2012,500,631.00,631.00,628.50,630.00
07/02/2012,600,630.25,634.50,629.75,634.25
07/02/2012,700,634.50,635.00,628.75,629.50
07/02/2012,800,630.25,630.25,624.50,624.50
07/02/2012,900,624.50,627.75,621.75,623.50
07/02/2012,1000,625.25,630.00,623.50,627.50
07/02/2012,1100,627.75,630.25,627.00,629.25
07/02/2012,1200,629.25,632.00,629.25,630.75
07/02/2012,1300,631.00,631.00,626.75,628.00
07/02/2012,1400,628.00,631.00,627.00,630.75
07/02/2012,1500,630.75,635.00,628.00,634.75
07/02/2012,1600,634.25,638.50,632.00,635.50
07/02/2012,1700,635.25,636.75,628.25,633.75
07/02/2012,1800,633.75,635.00,629.75,631.50
07/02/2012,1900,631.25,634.00,628.25,630.00
07/02/2012,2000,630.25,633.75,629.50,632.25
07/02/2012,2020,631.75,635.25,631.25,633.50
07/03/2012,300,641.25,642.00,639.50,640.25
07/03/2012,400,640.00,641.75,639.75,641.75
07/03/2012,500,641.75,642.75,641.25,642.50
07/03/2012,600,642.50,642.75,641.25,642.50
07/03/2012,700,642.50,643.25,642.25,643.25
07/03/2012,800,643.25,643.50,642.75,643.25
07/03/2012,900,643.00,643.75,642.50,643.50
07/03/2012,1000,643.00,644.00,642.25,643.00
07/03/2012,1100,643.25,645.00,642.50,644.75
07/03/2012,1200,645.00,645.75,644.75,645.50
07/03/2012,1300,645.75,645.75,642.50,642.75
07/03/2012,1400,643.00,644.00,640.25,640.75
07/03/2012,1500,640.75,645.25,638.25,644.50
07/03/2012,1600,644.25,649.00,642.25,648.00
07/03/2012,1700,648.25,650.00,645.25,649.75
07/03/2012,1800,649.50,654.50,648.50,652.50
07/03/2012,1900,652.50,656.25,650.50,655.50
07/05/2012,1700,671.00,685.75,669.00,681.50
07/05/2012,1800,681.75,682.00,668.00,673.25
07/05/2012,1900,673.00,680.00,669.75,679.50
07/05/2012,2000,679.75,683.25,679.00,680.25
07/05/2012,2020,680.25,686.50,677.00,686.25
07/06/2012,300,680.75,684.75,680.00,680.50
07/06/2012,400,680.25,680.25,676.50,676.75
07/06/2012,500,677.00,679.00,674.75,678.00
07/06/2012,600,678.00,682.00,676.75,681.00
07/06/2012,700,681.00,681.00,678.75,679.25
07/06/2012,800,679.00,680.00,676.50,678.00
07/06/2012,900,677.50,680.25,677.50,680.25
07/06/2012,1000,679.75,683.75,679.50,680.75
07/06/2012,1100,680.75,683.25,679.00,679.50
07/06/2012,1200,679.00,679.00,674.25,674.25
07/06/2012,1300,674.50,674.50,670.25,673.25
07/06/2012,1400,673.00,680.75,673.00,680.75
07/06/2012,1500,680.50,681.25,670.75,671.50
07/06/2012,1600,671.50,680.00,671.00,675.75
07/06/2012,1700,675.75,680.25,672.25,677.75
07/06/2012,1800,678.00,683.25,673.50,676.50
07/06/2012,1900,676.75,679.00,674.50,677.25
07/06/2012,2000,677.25,678.00,674.00,675.75
07/06/2012,2020,676.00,677.75,674.75,676.50
07/09/2012,300,695.00,695.00,693.50,693.50
07/09/2012,400,693.50,696.25,692.75,695.50
07/09/2012,500,695.25,697.50,694.75,697.25
07/09/2012,600,697.25,698.50,696.25,698.50
07/09/2012,700,698.00,699.50,698.00,699.00
07/09/2012,800,699.00,699.25,696.50,696.75
07/09/2012,900,697.50,700.50,697.00,699.75
07/09/2012,1000,700.00,702.50,699.75,702.00
07/09/2012,1100,701.75,702.25,700.00,700.50
07/09/2012,1200,700.25,702.75,700.25,702.25
07/09/2012,1300,702.25,703.75,702.00,703.50
07/09/2012,1400,703.25,704.00,702.00,702.75
07/09/2012,1500,702.75,715.75,702.75,712.50
07/09/2012,1600,712.00,716.25,711.00,711.00
07/09/2012,1700,711.00,716.25,711.00,716.25
07/09/2012,1800,716.25,716.25,711.00,713.75
07/09/2012,1900,713.50,715.50,713.25,713.75
07/09/2012,2000,713.75,715.25,705.50,714.75
07/09/2012,2020,714.50,716.25,714.00,715.25
07/10/2012,300,697.50,701.25,695.00,700.00
07/10/2012,400,700.00,701.50,697.50,701.25
07/10/2012,500,701.50,706.50,701.50,704.25
07/10/2012,600,704.50,705.00,702.25,702.50
07/10/2012,700,702.50,704.25,702.25,703.75
07/10/2012,800,703.25,704.25,702.75,704.25
07/10/2012,900,704.50,706.00,703.75,705.75
07/10/2012,1000,705.75,705.75,700.25,702.00
07/10/2012,1100,702.00,702.00,697.50,700.75
07/10/2012,1200,700.75,701.50,698.25,699.00
07/10/2012,1300,699.25,707.25,699.00,706.25
07/10/2012,1400,705.50,706.50,705.00,705.25
07/10/2012,1500,705.00,705.50,696.00,698.75
07/10/2012,1600,698.50,701.25,697.00,698.00
07/10/2012,1700,698.00,703.00,697.00,701.50
07/10/2012,1800,701.50,704.25,699.25,702.50
07/10/2012,1900,702.50,706.50,701.75,705.50
07/10/2012,2000,705.75,707.50,704.00,705.75
07/10/2012,2020,705.75,706.00,700.75,701.00
07/11/2012,300,703.25,704.00,703.00,703.25
07/11/2012,400,704.00,706.50,703.50,706.25
07/11/2012,500,705.75,707.00,703.25,703.25
07/11/2012,600,703.75,708.50,703.00,706.00
07/11/2012,700,706.00,706.75,704.00,706.75
07/11/2012,800,706.50,707.00,705.00,706.00
07/11/2012,900,706.00,706.00,703.00,703.75
07/11/2012,1000,704.00,704.50,703.75,703.75
07/11/2012,1100,704.00,705.00,703.25,705.00
07/11/2012,1200,705.00,705.00,700.75,702.25
07/11/2012,1300,703.00,705.50,702.00,705.00
07/11/2012,1400,705.00,707.00,702.00,706.00
07/11/2012,1500,706.00,730.00,705.25,718.25
07/11/2012,1600,717.75,722.75,712.75,719.50
07/11/2012,1700,719.50,721.00,700.75,705.75
07/11/2012,1800,705.50,709.00,690.00,690.50
07/11/2012,1900,690.25,693.50,682.75,682.75
07/11/2012,2000,682.75,683.50,668.25,674.50
07/11/2012,2020,674.50,675.75,671.00,671.50
07/12/2012,300,697.00,697.25,692.50,692.75
07/12/2012,400,692.50,692.50,686.00,686.50
07/12/2012,500,686.00,690.25,685.50,690.25
07/12/2012,600,690.50,694.00,688.50,692.25
07/12/2012,700,692.25,693.00,690.75,691.50
07/12/2012,800,691.50,692.25,691.25,692.00
07/12/2012,900,692.00,694.25,691.50,693.75
07/12/2012,1000,693.75,694.75,693.25,694.00
07/12/2012,1100,694.25,696.25,693.00,694.50
07/12/2012,1200,694.50,698.25,694.50,698.00
07/12/2012,1300,697.75,698.75,694.75,695.00
07/12/2012,1400,695.00,698.75,695.00,698.50
07/12/2012,1500,698.25,702.50,697.00,701.25
07/12/2012,1600,701.50,702.50,696.00,698.50
07/12/2012,1700,698.25,706.25,696.75,703.75
07/12/2012,1800,703.50,708.50,702.00,705.50
07/12/2012,1900,705.50,713.50,705.25,713.25
07/12/2012,2000,713.50,719.50,712.75,716.75
07/12/2012,2020,717.00,717.75,714.25,714.50
07/13/2012,300,713.00,716.75,712.25,716.00
07/13/2012,400,715.75,717.75,713.50,716.50
07/13/2012,500,715.75,717.25,714.50,716.75
07/13/2012,600,716.75,718.00,715.75,717.00
07/13/2012,700,717.00,719.50,717.00,719.25
07/13/2012,800,719.50,719.75,718.75,719.00
07/13/2012,900,719.50,720.00,718.50,719.50
07/13/2012,1000,719.50,722.00,719.50,720.50
07/13/2012,1100,720.75,724.00,720.75,724.00
07/13/2012,1200,724.00,725.50,724.00,725.25
07/13/2012,1300,725.50,726.50,723.75,726.25
07/13/2012,1400,726.25,726.25,722.00,724.25
07/13/2012,1500,725.00,729.00,724.00,727.75
07/13/2012,1600,727.75,728.75,723.00,724.75
07/13/2012,1700,725.25,728.50,714.25,715.50
07/13/2012,1800,715.50,723.00,714.00,720.00
07/13/2012,1900,720.25,721.00,709.75,712.00
07/13/2012,2000,711.75,719.25,708.25,718.25
07/13/2012,2020,718.25,718.50,716.25,717.50
07/16/2012,300,747.50,748.50,745.50,747.00
07/16/2012,400,747.25,749.50,746.75,749.50
07/16/2012,500,749.25,751.00,749.25,750.00
07/16/2012,600,750.50,750.75,749.25,750.00
07/16/2012,700,750.00,750.75,749.50,750.50
07/16/2012,800,750.50,752.00,749.25,751.75
07/16/2012,900,751.75,752.50,750.75,751.75
07/16/2012,1000,752.00,752.50,750.50,751.50
07/16/2012,1100,751.50,751.50,748.25,749.25
07/16/2012,1200,749.50,752.00,749.50,750.75
07/16/2012,1300,750.75,753.25,750.00,752.50
07/16/2012,1400,752.75,753.25,750.50,752.50
07/16/2012,1500,752.50,754.75,746.50,751.50
07/16/2012,1600,751.00,752.25,749.00,750.75
07/16/2012,1700,750.75,758.75,748.00,750.75
07/16/2012,1800,751.00,751.00,745.25,749.00
07/16/2012,1900,748.75,753.50,744.50,752.25
07/16/2012,2000,752.25,756.25,751.50,754.25
07/16/2012,2020,754.50,761.25,754.25,761.25
07/17/2012,300,774.25,777.50,774.25,775.50
07/17/2012,400,775.50,775.50,766.75,768.25
07/17/2012,500,768.00,775.00,766.25,771.50
07/17/2012,600,771.75,773.75,771.25,772.50
07/17/2012,700,773.00,773.00,771.50,772.50
07/17/2012,800,772.75,772.75,769.75,770.75
07/17/2012,900,770.00,772.00,769.50,770.25
07/17/2012,1000,770.00,771.25,768.75,769.00
07/17/2012,1100,769.00,769.00,762.75,763.25
07/17/2012,1200,763.00,763.25,749.00,750.00
07/17/2012,1300,749.75,753.50,748.00,749.50
07/17/2012,1400,749.50,765.25,748.25,756.75
07/17/2012,1500,757.00,764.25,756.00,763.00
07/17/2012,1600,763.50,767.50,760.50,763.50
07/17/2012,1700,762.75,765.50,758.50,763.75
07/17/2012,1800,763.50,769.75,760.75,768.00
07/17/2012,1900,768.50,772.00,766.25,769.25
07/17/2012,2000,769.00,770.75,761.00,763.00
07/17/2012,2020,763.25,763.50,754.50,755.50
07/18/2012,300,759.25,761.25,758.75,760.50
07/18/2012,400,761.00,761.75,758.75,761.75
07/18/2012,500,761.75,763.50,759.25,761.75
07/18/2012,600,762.50,762.75,761.00,762.25
07/18/2012,700,762.50,762.50,759.50,760.25
07/18/2012,800,760.50,761.00,755.75,757.50
07/18/2012,900,757.00,758.50,754.75,757.25
07/18/2012,1000,757.25,759.50,752.25,752.50
07/18/2012,1100,752.75,753.75,750.00,750.25
07/18/2012,1200,750.00,752.00,744.50,750.25
07/18/2012,1300,750.75,751.50,746.50,751.00
07/18/2012,1400,751.00,757.75,750.50,756.00
07/18/2012,1500,756.50,758.50,752.50,756.75
07/18/2012,1600,756.75,757.75,754.75,756.25
07/18/2012,1700,756.25,762.75,753.75,757.50
07/18/2012,1800,757.50,760.00,755.50,757.00
07/18/2012,1900,757.00,771.00,754.25,769.25
07/18/2012,2000,769.50,775.00,769.00,773.50
07/18/2012,2020,773.50,775.00,771.75,772.50
07/19/2012,300,773.25,774.75,772.00,773.50
07/19/2012,400,773.50,774.75,771.25,774.00
07/19/2012,500,774.00,775.50,772.00,772.50
07/19/2012,600,772.50,774.00,772.25,773.25
07/19/2012,700,773.75,776.00,772.75,776.00
07/19/2012,800,776.00,777.75,775.75,776.50
07/19/2012,900,776.00,778.75,775.25,778.75
07/19/2012,1000,778.50,786.50,777.00,782.00
07/19/2012,1100,781.75,788.25,781.75,787.50
07/19/2012,1200,787.50,792.50,787.50,790.00
07/19/2012,1300,790.00,792.00,790.00,791.00
07/19/2012,1400,790.75,792.50,788.50,789.75
07/19/2012,1500,789.50,793.00,779.00,783.50
07/19/2012,1600,783.25,795.00,781.00,795.00
07/19/2012,1700,795.00,797.75,772.50,780.00
07/19/2012,1800,780.25,788.75,775.50,786.00
07/19/2012,1900,786.00,789.75,779.25,781.00
07/19/2012,2000,780.75,786.25,780.00,782.00
07/19/2012,2020,782.00,784.25,780.50,782.75
07/20/2012,300,788.00,788.50,784.00,784.00
07/20/2012,400,783.75,787.25,783.25,787.00
07/20/2012,500,787.00,788.25,786.50,788.25
07/20/2012,600,788.25,789.00,787.75,788.75
07/20/2012,700,788.50,789.75,788.00,788.50
07/20/2012,800,789.25,789.50,788.75,789.25
07/20/2012,900,789.50,791.75,789.25,791.50
07/20/2012,1000,791.25,794.00,790.75,792.75
07/20/2012,1100,793.00,795.00,792.50,795.00
07/20/2012,1200,794.75,795.00,788.50,789.25
07/20/2012,1300,789.25,789.50,785.50,787.00
07/20/2012,1400,786.75,792.50,786.25,788.75
07/20/2012,1500,789.25,797.75,787.75,795.75
07/20/2012,1600,795.75,796.50,789.00,789.00
07/20/2012,1700,789.25,795.00,783.50,793.75
07/20/2012,1800,793.50,793.75,789.25,790.75
07/20/2012,1900,790.50,791.75,783.50,789.50
07/20/2012,2000,789.50,802.50,788.00,802.00
07/20/2012,2020,802.00,805.25,800.50,800.75
07/23/2012,300,798.50,799.75,794.25,794.25
07/23/2012,400,794.25,796.00,792.75,793.00
07/23/2012,500,792.75,794.25,791.00,793.25
07/23/2012,600,792.50,794.00,791.50,792.50
07/23/2012,700,793.25,794.00,792.50,793.75
07/23/2012,800,794.00,796.00,793.50,795.00
07/23/2012,900,795.25,798.50,794.75,797.50
07/23/2012,1000,797.00,800.00,796.00,797.00
07/23/2012,1100,797.25,798.25,791.00,792.00
07/23/2012,1200,792.00,793.50,781.25,782.25
07/23/2012,1300,782.25,786.00,776.25,785.75
07/23/2012,1400,785.75,785.75,778.25,781.00
07/23/2012,1500,781.00,789.00,780.75,787.00
07/23/2012,1600,787.75,792.25,781.75,781.75
07/23/2012,1700,781.75,797.00,779.50,792.00
07/23/2012,1800,792.25,801.50,791.25,796.50
07/23/2012,1900,796.75,798.75,792.25,794.25
07/23/2012,2000,794.25,794.50,781.00,787.00
07/23/2012,2020,787.00,790.75,785.00,787.50
07/24/2012,300,783.50,783.50,777.50,778.25
07/24/2012,400,779.00,781.75,777.75,781.50
07/24/2012,500,781.75,787.25,781.50,787.00
07/24/2012,600,785.75,787.25,785.00,787.25
07/24/2012,700,787.25,788.00,786.25,787.75
07/24/2012,800,788.00,789.50,787.50,788.75
07/24/2012,900,788.25,788.50,787.50,788.25
07/24/2012,1000,788.50,788.50,781.00,782.00
07/24/2012,1100,782.25,789.00,782.25,783.50
07/24/2012,1200,783.50,784.25,780.25,782.25
07/24/2012,1300,782.00,783.25,780.00,780.00
07/24/2012,1400,780.50,785.00,780.00,784.75
07/24/2012,1500,785.25,785.50,777.00,778.00
07/24/2012,1600,778.00,780.00,771.00,771.25
07/24/2012,1700,770.75,772.25,760.00,762.25
07/24/2012,1800,762.50,763.00,755.00,755.00
07/24/2012,1900,755.00,755.00,755.00,755.00
07/24/2012,2000,755.00,767.25,755.00,766.00
07/24/2012,2020,766.00,772.00,764.75,767.25
07/25/2012,300,763.50,766.00,762.75,764.25
07/25/2012,400,764.75,770.00,764.75,770.00
07/25/2012,500,769.50,770.75,768.25,770.50
07/25/2012,600,770.50,773.75,769.25,773.50
07/25/2012,700,773.25,774.25,773.00,774.25
07/25/2012,800,774.25,774.75,774.00,774.50
07/25/2012,900,774.50,775.00,772.00,772.75
07/25/2012,1000,773.00,776.00,772.00,775.00
07/25/2012,1100,774.50,776.75,774.25,776.25
07/25/2012,1200,776.50,778.00,776.00,777.25
07/25/2012,1300,777.50,780.00,776.75,778.50
07/25/2012,1400,779.25,779.75,775.75,778.75
07/25/2012,1500,778.50,781.00,778.00,779.25
07/25/2012,1600,779.25,784.50,778.75,783.25
07/25/2012,1700,783.50,786.75,771.75,776.00
07/25/2012,1800,776.25,778.00,773.00,777.00
07/25/2012,1900,777.00,780.50,774.50,777.75
07/25/2012,2000,777.75,779.50,774.00,777.25
07/25/2012,2020,777.25,779.75,776.25,778.00
07/26/2012,300,768.50,770.00,767.25,768.75
07/26/2012,400,768.50,768.75,766.25,766.75
07/26/2012,500,767.25,769.00,766.75,768.00
07/26/2012,600,767.00,767.50,766.25,766.75
07/26/2012,700,766.75,768.75,766.25,768.75
07/26/2012,800,768.75,772.00,768.75,772.00
07/26/2012,900,772.00,776.00,772.00,774.25
07/26/2012,1000,774.25,778.00,773.75,776.50
07/26/2012,1100,776.50,776.75,774.75,776.50
07/26/2012,1200,776.75,777.25,768.00,770.25
07/26/2012,1300,769.50,772.50,767.50,769.50
07/26/2012,1400,768.75,775.00,768.75,773.50
07/26/2012,1500,774.00,780.50,773.00,775.75
07/26/2012,1600,776.25,776.25,773.00,776.00
07/26/2012,1700,775.75,777.50,768.75,771.00
07/26/2012,1800,771.25,775.00,767.50,768.75
07/26/2012,1900,768.75,770.75,765.25,770.25
07/26/2012,2000,770.25,772.00,759.50,761.25
07/26/2012,2020,761.75,766.25,761.00,764.00
07/27/2012,300,760.25,761.75,759.00,761.75
07/27/2012,400,762.50,765.50,761.75,762.00
07/27/2012,500,762.00,763.25,759.00,762.50
07/27/2012,600,762.25,763.00,759.25,760.25
07/27/2012,700,760.75,761.75,759.50,760.50
07/27/2012,800,761.00,763.00,760.00,763.00
07/27/2012,900,763.00,765.75,762.00,765.00
07/27/2012,1000,765.25,766.00,761.00,762.50
07/27/2012,1100,762.50,764.75,762.50,763.25
07/27/2012,1200,763.00,769.00,761.75,768.25
07/27/2012,1300,768.00,773.50,768.00,773.00
07/27/2012,1400,773.75,773.75,764.75,767.75
07/27/2012,1500,767.75,771.00,766.00,770.00
07/27/2012,1600,770.50,775.25,770.00,775.00
07/27/2012,1700,775.00,782.00,773.25,778.75
07/27/2012,1800,778.50,779.75,774.00,776.25
07/27/2012,1900,776.25,777.75,772.50,777.25
07/27/2012,2000,777.50,779.75,775.25,778.75
07/27/2012,2020,779.00,780.00,777.00,777.50
07/30/2012,300,794.00,798.00,793.25,797.00
07/30/2012,400,796.25,797.25,794.00,796.25
07/30/2012,500,796.50,798.25,796.00,796.75
07/30/2012,600,797.00,797.25,796.00,797.00
07/30/2012,700,797.00,798.50,797.00,797.75
07/30/2012,800,797.75,799.00,797.75,798.50
07/30/2012,900,798.50,800.50,797.75,800.50
07/30/2012,1000,800.50,802.25,798.50,800.25
07/30/2012,1100,799.75,800.50,798.75,798.75
07/30/2012,1200,798.75,800.50,798.25,800.00
07/30/2012,1300,799.75,800.75,798.25,800.50
07/30/2012,1400,800.00,802.50,799.75,802.00
07/30/2012,1500,802.00,803.50,800.50,802.75
07/30/2012,1600,802.75,803.00,796.75,797.00
07/30/2012,1700,797.50,799.50,794.75,799.00
07/30/2012,1800,799.25,801.50,796.75,800.00
07/30/2012,1900,800.25,801.00,797.75,800.50
07/30/2012,2000,800.50,803.75,799.50,802.25
07/30/2012,2020,802.50,804.00,801.25,801.25
07/31/2012,300,802.00,802.25,796.25,798.00
07/31/2012,400,798.25,800.00,796.00,798.50
07/31/2012,500,799.00,800.25,799.00,800.25
07/31/2012,600,800.50,802.50,800.00,802.25
07/31/2012,700,802.00,803.25,801.50,803.25
07/31/2012,800,803.25,804.50,802.25,804.25
07/31/2012,900,804.25,804.75,802.75,804.50
07/31/2012,1000,804.50,805.75,803.25,803.75
07/31/2012,1100,804.00,805.50,804.00,805.25
07/31/2012,1200,805.25,806.00,804.00,805.50
07/31/2012,1300,805.25,806.00,804.75,805.75
07/31/2012,1400,805.50,806.00,802.00,802.25
07/31/2012,1500,802.25,803.50,801.25,803.00
07/31/2012,1600,803.00,803.25,797.25,798.50
07/31/2012,1700,798.75,798.75,790.50,798.00
07/31/2012,1800,798.00,798.25,792.75,793.75
07/31/2012,1900,793.50,795.25,788.75,793.25
07/31/2012,2000,793.25,793.50,787.00,787.25
07/31/2012,2020,787.25,793.75,786.75,790.75
08/01/2012,300,794.25,794.50,792.50,794.50
08/01/2012,400,793.75,796.50,793.00,796.00
08/01/2012,500,795.75,797.75,795.50,797.00
08/01/2012,600,797.25,799.00,796.50,797.50
08/01/2012,700,797.50,798.00,797.50,797.75
08/01/2012,800,798.00,798.00,797.25,797.75
08/01/2012,900,797.25,799.00,794.00,794.25
08/01/2012,1000,794.25,797.25,792.25,793.00
08/01/2012,1100,792.50,793.75,789.25,789.25
08/01/2012,1200,789.25,789.50,772.00,773.00
08/01/2012,1300,773.00,780.25,772.50,776.25
08/01/2012,1400,776.25,779.25,771.00,777.25
08/01/2012,1500,777.00,781.25,776.00,781.00
08/01/2012,1600,780.75,782.00,778.50,779.25
08/01/2012,1700,779.25,787.25,775.00,782.75
08/01/2012,1800,782.75,783.75,768.25,771.25
08/01/2012,1900,770.75,777.00,763.25,770.50
08/01/2012,2000,770.25,770.50,763.50,764.50
08/01/2012,2020,764.25,773.25,763.75,772.75
08/02/2012,300,784.75,786.50,783.75,785.50
08/02/2012,400,786.00,789.00,783.25,783.25
08/02/2012,500,783.25,785.75,783.00,783.25
08/02/2012,600,783.00,785.00,782.75,784.75
08/02/2012,700,784.50,785.75,784.00,784.25
08/02/2012,800,785.00,786.00,784.50,786.00
08/02/2012,900,786.50,786.75,784.75,786.00
08/02/2012,1000,786.00,786.75,782.00,782.00
08/02/2012,1100,782.50,783.25,779.00,783.25
08/02/2012,1200,782.50,783.75,777.00,777.75
08/02/2012,1300,777.75,780.00,776.00,776.75
08/02/2012,1400,777.00,780.25,774.50,778.00
08/02/2012,1500,777.75,780.50,771.50,773.25
08/02/2012,1600,773.50,777.75,766.00,770.50
08/02/2012,1700,770.75,773.00,765.25,768.75
08/02/2012,1800,768.75,775.50,768.25,774.00
08/02/2012,1900,774.00,780.25,773.75,779.75
08/02/2012,2000,780.00,784.00,777.25,783.75
08/02/2012,2020,783.50,785.00,781.50,781.50
08/03/2012,300,772.00,772.75,771.50,772.75
08/03/2012,400,773.00,775.75,772.50,775.50
08/03/2012,500,775.25,776.00,775.25,776.00
08/03/2012,600,776.00,776.50,770.50,776.00
08/03/2012,700,776.00,776.00,770.75,770.75
08/03/2012,800,771.25,773.75,770.25,771.25
08/03/2012,900,771.75,773.00,770.25,773.00
08/03/2012,1000,773.00,774.00,771.25,773.75
08/03/2012,1100,773.50,776.00,773.25,775.00
08/03/2012,1200,774.75,776.00,773.75,773.75
08/03/2012,1300,773.50,774.00,768.00,770.75
08/03/2012,1400,770.75,772.75,768.50,770.75
08/03/2012,1500,770.75,776.75,770.50,774.25
08/03/2012,1600,774.00,785.00,773.75,782.75
08/03/2012,1700,783.00,788.25,782.00,787.25
08/03/2012,1800,787.00,798.50,786.25,790.50
08/03/2012,1900,790.50,792.50,786.50,791.50
08/03/2012,2000,791.75,794.50,791.00,791.25
08/03/2012,2020,791.50,793.00,789.75,791.25
08/06/2012,300,784.25,784.25,781.75,783.00
08/06/2012,400,783.25,784.50,781.25,782.75
08/06/2012,500,782.00,784.00,781.75,782.75
08/06/2012,600,782.75,782.75,780.50,781.75
08/06/2012,700,781.25,781.25,780.00,780.25
08/06/2012,800,780.25,781.00,780.00,780.50
08/06/2012,900,780.75,782.50,780.25,781.50
08/06/2012,1000,781.25,786.25,780.00,786.00
08/06/2012,1100,786.25,786.25,783.75,784.75
08/06/2012,1200,784.75,785.50,782.00,782.25
08/06/2012,1300,782.25,788.25,782.25,785.00
08/06/2012,1400,785.00,788.25,785.00,787.75
08/06/2012,1500,788.25,788.25,781.75,781.75
08/06/2012,1600,781.50,781.50,777.00,780.25
08/06/2012,1700,780.00,782.00,775.75,778.75
08/06/2012,1800,778.75,785.00,778.50,782.00
08/06/2012,1900,782.00,785.00,780.50,784.25
08/06/2012,2000,784.50,788.75,783.00,787.50
08/06/2012,2020,787.25,788.00,785.25,787.00
08/07/2012,300,782.00,785.00,781.75,784.50
08/07/2012,400,784.25,786.00,783.25,785.50
08/07/2012,500,785.50,787.00,784.75,786.50
08/07/2012,600,786.50,786.50,782.50,782.50
08/07/2012,700,783.00,783.00,782.50,782.50
08/07/2012,800,783.00,783.25,782.25,782.75
08/07/2012,900,782.25,783.00,782.00,782.50
08/07/2012,1000,783.00,787.50,782.25,787.50
08/07/2012,1100,787.00,787.50,783.75,784.00
08/07/2012,1200,784.00,786.00,782.00,785.75
08/07/2012,1300,785.75,788.25,785.75,787.75
08/07/2012,1400,787.75,788.00,786.50,786.75
08/07/2012,1500,787.00,787.00,783.25,784.00
08/07/2012,1600,784.00,786.50,782.50,786.00
08/07/2012,1700,786.00,786.75,776.25,778.00
08/07/2012,1800,778.00,783.00,777.25,781.25
08/07/2012,1900,781.25,782.25,773.25,776.25
08/07/2012,2000,776.25,779.25,774.75,776.25
08/07/2012,2020,776.25,778.25,775.50,777.50
08/08/2012,300,776.00,777.00,775.25,776.75
08/08/2012,400,777.00,779.00,777.00,778.50
08/08/2012,500,778.75,778.75,777.25,778.00
08/08/2012,600,778.00,778.25,775.00,775.25
08/08/2012,700,775.25,776.50,773.50,774.00
08/08/2012,800,774.00,774.00,772.50,772.75
08/08/2012,900,773.00,774.00,771.75,771.75
08/08/2012,1000,772.75,774.25,771.00,772.50
08/08/2012,1100,772.50,773.50,771.00,771.50
08/08/2012,1200,772.00,772.00,769.75,771.00
08/08/2012,1300,771.50,771.75,768.75,770.25
08/08/2012,1400,770.25,772.75,770.00,771.75
08/08/2012,1500,772.00,775.75,771.50,774.00
08/08/2012,1600,774.00,777.00,772.75,773.00
08/08/2012,1700,773.00,775.00,771.00,775.00
08/08/2012,1800,775.00,780.75,771.25,779.75
08/08/2012,1900,779.75,784.75,778.25,782.25
08/08/2012,2000,782.25,792.50,781.75,788.75
08/08/2012,2020,788.75,791.25,788.25,788.50
08/09/2012,300,793.25,795.00,792.75,794.00
08/09/2012,400,794.00,795.00,792.75,794.00
08/09/2012,500,794.00,795.50,794.00,795.25
08/09/2012,600,794.75,796.25,794.75,796.00
08/09/2012,700,795.75,796.00,795.50,795.75
08/09/2012,800,795.75,798.00,795.00,795.00
08/09/2012,900,795.25,798.25,795.00,798.25
08/09/2012,1000,798.00,800.25,798.00,799.50
08/09/2012,1100,799.25,800.00,797.50,800.00
08/09/2012,1200,800.25,802.75,798.75,799.50
08/09/2012,1300,799.50,800.00,798.00,799.00
08/09/2012,1400,799.75,801.50,798.75,799.75
08/09/2012,1500,799.75,801.00,798.25,798.75
08/09/2012,1600,799.00,803.00,798.50,801.75
08/09/2012,1700,801.75,807.00,801.50,802.25
08/09/2012,1800,802.50,803.50,799.75,802.75
08/09/2012,1900,803.00,806.50,801.50,801.75
08/09/2012,2000,801.75,806.25,801.25,805.25
08/09/2012,2020,805.25,806.25,805.00,805.00
08/10/2012,300,803.50,804.50,803.00,803.50
08/10/2012,400,803.75,803.75,802.75,803.50
08/10/2012,500,803.25,805.25,802.50,805.00
08/10/2012,600,805.00,805.50,804.25,805.25
08/10/2012,700,805.00,806.00,804.25,804.50
08/10/2012,800,804.75,805.00,804.25,804.50
08/10/2012,900,804.75,805.25,804.50,804.50
08/10/2012,1000,804.75,804.75,803.00,803.25
08/10/2012,1100,804.00,805.00,803.25,803.50
08/10/2012,1200,803.50,804.00,803.00,804.00
08/10/2012,1300,803.75,804.75,803.50,804.50
08/10/2012,1400,804.50,805.75,803.00,805.25
08/10/2012,1500,805.50,824.75,792.00,799.00
08/10/2012,1600,799.00,802.00,791.00,798.75
08/10/2012,1700,798.75,805.25,796.50,799.25
08/10/2012,1800,799.00,799.75,792.50,793.75
08/10/2012,1900,793.75,797.00,790.75,791.50
08/10/2012,2000,791.75,797.50,783.75,783.75
08/10/2012,2020,783.75,789.25,780.75,785.00
08/13/2012,300,779.25,782.25,779.25,779.75
08/13/2012,400,780.00,780.75,774.75,775.25
08/13/2012,500,775.75,777.75,774.00,776.75
08/13/2012,600,776.75,777.75,776.75,777.25
08/13/2012,700,776.50,778.75,775.75,778.75
08/13/2012,800,778.25,778.50,777.50,778.25
08/13/2012,900,777.75,777.75,775.00,775.00
08/13/2012,1000,775.00,775.00,770.00,773.00
08/13/2012,1100,773.25,776.50,771.50,775.25
08/13/2012,1200,775.25,777.50,773.00,774.75
08/13/2012,1300,774.75,776.25,772.50,774.25
08/13/2012,1400,774.25,777.25,774.00,776.25
08/13/2012,1500,776.25,777.00,765.25,766.00
08/13/2012,1600,765.75,766.50,757.75,762.25
08/13/2012,1700,762.25,770.00,761.25,767.75
08/13/2012,1800,767.50,773.75,764.50,771.25
08/13/2012,1900,771.25,775.00,766.75,773.75
08/13/2012,2000,774.00,774.50,768.00,769.25
08/13/2012,2020,769.50,771.00,766.50,767.00
08/14/2012,300,766.75,768.00,764.00,768.00
08/14/2012,400,768.00,768.75,766.25,768.00
08/14/2012,500,768.25,768.75,767.00,767.00
08/14/2012,600,767.75,768.00,766.75,767.50
08/14/2012,700,767.00,767.00,766.25,766.75
08/14/2012,800,767.25,767.25,765.75,767.00
08/14/2012,900,766.75,767.50,765.75,766.75
08/14/2012,1000,766.50,768.50,765.75,767.00
08/14/2012,1100,767.50,768.75,767.00,768.50
08/14/2012,1200,768.75,771.00,768.50,770.75
08/14/2012,1300,771.25,771.50,770.50,771.25
08/14/2012,1400,771.25,771.25,769.25,769.75
08/14/2012,1500,769.50,770.00,768.00,769.50
08/14/2012,1600,769.25,770.00,763.25,764.75
08/14/2012,1700,764.25,766.75,760.00,765.25
08/14/2012,1800,765.00,767.50,760.25,767.25
08/14/2012,1900,767.25,767.75,764.75,765.25
08/14/2012,2000,765.00,766.50,758.75,760.00
08/14/2012,2020,760.25,763.50,759.75,762.75
08/15/2012,300,763.50,764.00,762.75,763.25
08/15/2012,400,764.00,764.50,763.00,764.25
08/15/2012,500,764.50,766.75,764.50,766.00
08/15/2012,600,765.75,765.75,765.25,765.50
08/15/2012,700,765.75,766.00,765.25,766.00
08/15/2012,800,765.75,766.50,765.50,765.75
08/15/2012,900,766.25,768.25,766.25,767.50
08/15/2012,1000,767.75,768.00,766.00,766.25
08/15/2012,1100,766.75,767.25,766.25,766.50
08/15/2012,1200,766.50,766.50,765.00,765.25
08/15/2012,1300,765.00,765.75,764.50,765.50
08/15/2012,1400,765.50,767.00,765.00,765.25
08/15/2012,1500,765.25,765.75,759.00,763.50
08/15/2012,1600,764.25,766.50,762.75,765.50
08/15/2012,1700,765.50,770.25,765.50,768.75
08/15/2012,1800,769.00,769.25,766.00,767.75
08/15/2012,1900,768.00,772.25,768.00,769.25
08/15/2012,2000,769.25,777.25,768.75,772.75
08/15/2012,2020,773.00,775.50,771.00,773.75
08/16/2012,300,775.50,776.50,774.50,776.00
08/16/2012,400,775.75,775.75,772.25,773.00
08/16/2012,500,773.25,773.75,771.75,771.75
08/16/2012,600,771.75,771.75,770.50,771.25
08/16/2012,700,770.75,771.75,770.50,771.75
08/16/2012,800,771.25,772.50,771.00,772.25
08/16/2012,900,772.25,773.25,772.00,773.25
08/16/2012,1000,772.50,774.25,772.00,772.25
08/16/2012,1100,772.50,777.00,772.50,777.00
08/16/2012,1200,776.50,778.00,775.25,775.75
08/16/2012,1300,775.75,778.00,775.25,777.50
08/16/2012,1400,776.75,777.75,776.00,777.00
08/16/2012,1500,777.25,780.75,776.00,779.50
08/16/2012,1600,779.50,780.25,773.25,776.00
08/16/2012,1700,776.00,779.75,775.00,775.50
08/16/2012,1800,775.50,779.50,775.00,779.50
08/16/2012,1900,779.50,781.75,778.00,779.00
08/16/2012,2000,778.75,781.50,778.00,780.75
08/16/2012,2020,781.00,782.00,779.00,780.75
08/17/2012,300,775.50,775.75,775.00,775.75
08/17/2012,400,776.25,776.75,775.50,776.50
08/17/2012,500,776.50,776.50,775.75,776.25
08/17/2012,600,776.25,776.50,775.50,775.75
08/17/2012,700,776.00,776.25,775.75,775.75
08/17/2012,800,776.25,776.50,776.25,776.25
08/17/2012,900,776.50,777.50,776.25,777.50
08/17/2012,1000,777.50,777.75,776.50,777.75
08/17/2012,1100,777.25,778.25,776.75,777.75
08/17/2012,1200,777.75,778.75,777.50,778.00
08/17/2012,1300,777.50,778.25,776.50,777.25
08/17/2012,1400,777.25,777.25,776.00,776.25
08/17/2012,1500,776.00,779.00,775.00,778.75
08/17/2012,1600,779.00,782.00,778.50,780.50
08/17/2012,1700,780.25,785.50,779.50,783.25
08/17/2012,1800,783.50,784.00,778.75,780.50
08/17/2012,1900,780.50,781.75,778.75,780.25
08/17/2012,2000,780.25,783.50,779.50,779.75
08/17/2012,2020,779.50,782.75,779.25,780.75
08/20/2012,300,783.00,783.75,782.00,782.50
08/20/2012,400,782.75,783.75,781.50,782.75
08/20/2012,500,782.75,786.75,782.75,786.50
08/20/2012,600,786.50,786.50,785.25,785.75
08/20/2012,700,785.75,785.75,785.00,785.00
08/20/2012,800,785.50,786.00,785.00,785.25
08/20/2012,900,785.75,787.00,785.75,786.50
08/20/2012,1000,786.75,787.00,786.00,786.50
08/20/2012,1100,786.50,789.00,786.50,789.00
08/20/2012,1200,789.00,790.75,788.00,788.25
08/20/2012,1300,788.00,789.25,787.25,789.25
08/20/2012,1400,789.50,789.75,785.25,785.50
08/20/2012,1500,785.50,786.00,783.25,784.75
08/20/2012,1600,784.75,785.25,781.00,781.75
08/20/2012,1700,782.00,789.50,781.00,789.25
08/20/2012,1800,789.25,797.00,789.25,792.00
08/20/2012,1900,792.00,795.50,790.00,795.00
08/20/2012,2000,795.00,798.25,794.75,798.25
08/20/2012,2020,798.25,798.50,795.75,797.00
08/21/2012,300,796.00,797.00,796.00,796.00
08/21/2012,400,796.25,798.00,796.25,798.00
08/21/2012,500,797.75,799.00,797.75,798.50
08/21/2012,600,799.00,799.00,798.00,798.75
08/21/2012,700,798.75,799.25,798.50,798.75
08/21/2012,800,798.75,799.00,798.00,798.75
08/21/2012,900,798.50,799.50,798.25,799.50
08/21/2012,1000,799.00,799.75,798.75,799.75
08/21/2012,1100,800.00,800.75,799.75,800.75
08/21/2012,1200,800.75,801.75,800.00,800.50
08/21/2012,1300,800.75,802.25,800.75,802.25
08/21/2012,1400,802.00,802.50,801.00,802.00
08/21/2012,1500,802.00,803.25,800.00,801.50
08/21/2012,1600,801.75,809.00,801.75,809.00
08/21/2012,1700,808.75,812.50,805.00,807.75
08/21/2012,1800,808.25,810.00,806.00,808.75
08/21/2012,1900,808.50,811.50,806.75,807.50
08/21/2012,2000,807.50,813.50,807.00,811.50
08/21/2012,2020,811.50,812.25,810.50,811.75
08/22/2012,300,811.50,812.00,811.25,811.25
08/22/2012,400,811.50,811.50,810.00,810.00
08/22/2012,500,810.25,810.50,809.75,810.50
08/22/2012,600,810.50,812.00,810.50,811.50
08/22/2012,700,812.00,812.25,811.50,811.50
08/22/2012,800,811.75,812.00,811.50,811.50
08/22/2012,900,811.50,812.25,811.00,811.50
08/22/2012,1000,811.25,812.00,810.75,810.75
08/22/2012,1100,810.75,811.25,809.50,809.50
08/22/2012,1200,809.25,810.25,809.00,809.75
08/22/2012,1300,810.50,810.50,808.75,808.75
08/22/2012,1400,808.75,809.00,807.00,808.50
08/22/2012,1500,808.50,811.50,807.25,811.00
08/22/2012,1600,811.00,812.50,810.25,811.50
08/22/2012,1700,811.75,814.00,808.50,810.50
08/22/2012,1800,810.25,815.00,809.00,812.75
08/22/2012,1900,812.50,814.00,810.25,811.00
08/22/2012,2000,810.75,811.50,803.75,809.00
08/22/2012,2020,808.75,810.50,807.00,807.00
08/23/2012,300,811.50,813.50,811.25,812.75
08/23/2012,400,813.00,814.75,812.50,814.50
08/23/2012,500,813.25,813.25,811.00,811.50
08/23/2012,600,811.75,813.50,811.75,813.25
08/23/2012,700,813.25,813.25,812.50,812.50
08/23/2012,800,812.00,812.75,811.75,812.50
08/23/2012,900,812.50,812.50,811.00,811.25
08/23/2012,1000,811.50,812.25,811.50,811.75
08/23/2012,1100,811.00,811.00,806.00,807.00
08/23/2012,1200,806.25,808.50,806.25,808.25
08/23/2012,1300,808.25,808.50,806.50,807.50
08/23/2012,1400,807.75,811.00,807.75,810.00
08/23/2012,1500,810.00,810.00,803.25,803.50
08/23/2012,1600,803.50,810.00,802.00,807.50
08/23/2012,1700,807.25,808.25,803.50,804.00
08/23/2012,1800,804.00,804.25,795.00,795.50
08/23/2012,1900,795.50,796.75,786.75,787.50
08/23/2012,2000,787.25,790.75,786.00,790.25
08/23/2012,2020,790.25,793.00,789.50,792.75
08/24/2012,300,788.25,789.00,787.50,788.50
08/24/2012,400,788.75,792.25,788.75,792.00
08/24/2012,500,791.75,792.50,791.00,791.75
08/24/2012,600,791.75,792.50,791.50,792.50
08/24/2012,700,792.25,797.00,792.25,796.75
08/24/2012,800,796.25,796.50,795.25,795.75
08/24/2012,900,795.75,795.75,793.00,795.50
08/24/2012,1000,795.50,795.50,792.75,794.00
08/24/2012,1100,794.00,797.50,793.75,797.25
08/24/2012,1200,797.75,798.00,795.75,795.75
08/24/2012,1300,794.50,795.25,794.50,794.50
08/24/2012,1400,795.00,796.00,791.75,793.75
08/24/2012,1500,793.75,793.75,790.50,793.25
08/24/2012,1600,793.50,796.00,791.75,793.50
08/24/2012,1700,793.25,795.50,790.50,790.50
08/24/2012,1800,790.50,791.25,781.00,782.75
08/24/2012,1900,783.00,786.00,782.75,783.25
08/24/2012,2000,783.00,784.25,781.25,783.00
08/24/2012,2020,783.50,785.50,782.75,784.75
08/27/2012,300,789.00,791.00,789.00,790.25
08/27/2012,400,790.50,792.00,790.50,791.25
08/27/2012,500,791.25,791.50,790.25,790.25
08/27/2012,600,790.25,791.50,790.25,791.00
08/27/2012,700,791.50,791.50,790.75,791.25
08/27/2012,800,791.00,791.00,790.50,791.00
08/27/2012,900,790.75,791.25,787.25,787.50
08/27/2012,1000,788.50,790.00,788.50,789.25
08/27/2012,1100,788.50,788.75,786.75,787.50
08/27/2012,1200,787.50,787.50,785.50,785.75
08/27/2012,1300,785.75,787.50,785.75,786.00
08/27/2012,1400,785.25,786.50,784.50,785.25
08/27/2012,1500,784.75,786.50,784.00,785.00
08/27/2012,1600,785.00,785.00,777.50,781.25
08/27/2012,1700,780.75,784.75,778.50,784.50
08/27/2012,1800,784.75,785.00,779.25,780.25
08/27/2012,1900,780.50,784.00,780.25,783.25
08/27/2012,2000,783.50,784.25,777.25,777.50
08/27/2012,2020,778.00,778.00,776.00,776.00
08/28/2012,300,775.00,777.00,775.00,776.75
08/28/2012,400,776.75,779.25,776.75,778.75
08/28/2012,500,778.50,779.75,778.50,779.25
08/28/2012,600,778.25,778.50,777.75,778.50
08/28/2012,700,778.00,778.25,778.00,778.25
08/28/2012,800,777.50,778.50,777.50,778.50
08/28/2012,900,778.00,778.00,775.75,776.25
08/28/2012,1000,776.25,776.25,770.75,772.75
08/28/2012,1100,773.00,773.00,771.75,772.75
08/28/2012,1200,772.75,774.25,772.75,773.75
08/28/2012,1300,774.00,776.75,773.75,776.00
08/28/2012,1400,775.50,775.50,773.25,773.75
08/28/2012,1500,774.25,774.75,770.25,772.50
08/28/2012,1600,772.75,774.50,770.75,773.00
08/28/2012,1700,773.00,778.75,771.25,777.00
08/28/2012,1800,777.00,777.75,772.50,776.50
08/28/2012,1900,776.00,777.75,773.50,775.50
08/28/2012,2000,775.50,776.00,771.00,773.00
08/28/2012,2020,773.25,774.75,772.50,773.25
08/29/2012,300,770.25,770.75,769.75,770.75
08/29/2012,400,770.75,771.75,770.25,770.25
08/29/2012,500,770.25,772.00,769.50,771.00
08/29/2012,600,771.25,772.00,770.00,771.25
08/29/2012,700,771.25,772.00,771.00,772.00
08/29/2012,800,771.50,771.75,769.25,769.25
08/29/2012,900,769.25,770.25,768.25,769.25
08/29/2012,1000,769.50,774.75,769.00,774.00
08/29/2012,1100,774.00,776.50,773.75,775.50
08/29/2012,1200,775.50,780.00,775.00,779.25
08/29/2012,1300,779.25,779.50,778.00,778.75
08/29/2012,1400,778.75,779.00,777.25,777.50
08/29/2012,1500,777.50,777.75,775.75,777.25
08/29/2012,1600,777.00,777.25,771.75,772.25
08/29/2012,1700,772.00,781.00,772.00,779.75
08/29/2012,1800,780.00,785.75,779.75,784.00
08/29/2012,1900,783.75,789.25,782.00,787.00
08/29/2012,2000,787.25,789.25,785.00,788.00
08/29/2012,2020,788.00,789.50,787.25,788.00
08/30/2012,300,786.50,786.75,785.50,785.75
08/30/2012,400,785.50,786.75,785.00,786.00
08/30/2012,500,786.00,786.75,785.75,786.00
08/30/2012,600,786.25,787.25,786.00,786.00
08/30/2012,700,786.25,788.00,786.00,787.50
08/30/2012,800,787.50,788.00,786.50,786.75
08/30/2012,900,787.00,788.50,786.75,788.25
08/30/2012,1000,788.25,788.75,787.25,787.50
08/30/2012,1100,787.50,789.50,787.25,788.50
08/30/2012,1200,788.75,792.00,788.25,792.00
08/30/2012,1300,792.00,792.00,788.25,788.75
08/30/2012,1400,788.75,790.00,788.75,790.00
08/30/2012,1500,790.00,792.00,788.50,790.50
08/30/2012,1600,790.50,791.00,785.50,787.50
08/30/2012,1700,787.50,790.25,783.50,785.25
08/30/2012,1800,785.25,789.75,784.50,788.50
08/30/2012,1900,788.75,791.00,787.25,790.25
08/30/2012,2000,790.50,792.50,788.50,788.75
08/30/2012,2020,789.00,789.50,787.00,787.00
08/31/2012,300,783.25,783.50,782.00,782.00
08/31/2012,400,782.00,782.25,780.50,781.50
08/31/2012,500,781.75,782.00,780.75,781.00
08/31/2012,600,781.00,781.00,779.50,780.50
08/31/2012,700,780.50,780.50,780.00,780.50
08/31/2012,800,780.75,781.25,780.00,780.00
08/31/2012,900,780.25,781.75,780.00,781.75
08/31/2012,1000,781.25,783.25,780.50,782.00
08/31/2012,1100,782.50,784.50,782.00,782.25
08/31/2012,1200,782.25,782.25,776.25,778.50
08/31/2012,1300,778.50,780.50,778.25,779.75
08/31/2012,1400,779.50,782.00,779.50,781.50
08/31/2012,1500,781.50,782.00,779.75,780.50
08/31/2012,1600,780.50,784.75,779.00,781.00
08/31/2012,1700,781.25,782.50,773.25,775.25
08/31/2012,1800,775.25,777.25,768.25,771.75
08/31/2012,1900,771.75,775.50,771.00,774.50
08/31/2012,2000,774.25,777.00,773.25,775.25
08/31/2012,2020,775.25,776.50,774.25,775.50
09/04/2012,300,777.75,783.25,776.00,782.25
09/04/2012,400,782.50,784.00,782.25,783.25
09/04/2012,500,783.25,784.75,783.00,784.50
09/04/2012,600,784.50,784.50,782.50,783.50
09/04/2012,700,783.50,784.00,783.00,783.50
09/04/2012,800,783.50,783.50,782.00,783.00
09/04/2012,900,782.50,783.00,780.25,782.25
09/04/2012,1000,781.75,783.50,780.00,782.50
09/04/2012,1100,782.25,783.50,781.75,782.50
09/04/2012,1200,782.50,784.50,782.25,784.50
09/04/2012,1300,784.25,786.75,783.75,784.00
09/04/2012,1400,783.75,784.75,782.00,782.75
09/04/2012,1500,783.25,783.50,778.50,780.25
09/04/2012,1600,780.50,782.75,780.00,781.00
09/04/2012,1700,780.75,790.00,779.50,788.50
09/04/2012,1800,788.50,790.00,785.50,786.75
09/04/2012,1900,786.75,787.50,773.50,778.50
09/04/2012,2000,778.75,779.00,772.00,774.50
09/04/2012,2020,774.50,777.50,773.75,775.75
09/05/2012,300,779.75,780.50,779.50,780.25
09/05/2012,400,780.00,780.50,779.75,780.25
09/05/2012,500,780.50,781.50,780.25,780.75
09/05/2012,600,780.75,780.75,779.75,780.25
09/05/2012,700,780.00,780.75,778.75,778.75
09/05/2012,800,779.00,779.00,778.25,778.25
09/05/2012,900,778.25,779.25,775.75,775.75
09/05/2012,1000,776.00,776.75,773.75,774.75
09/05/2012,1100,774.75,775.50,773.00,774.75
09/05/2012,1200,774.75,776.75,773.25,773.25
09/05/2012,1300,773.50,774.50,773.25,774.00
09/05/2012,1400,773.75,776.00,772.50,775.00
09/05/2012,1500,775.50,776.75,773.75,775.00
09/05/2012,1600,775.25,777.00,770.25,773.25
09/05/2012,1700,773.50,774.00,766.50,769.50
09/05/2012,1800,769.75,771.75,768.00,771.25
09/05/2012,1900,771.25,772.25,768.50,769.25
09/05/2012,2000,769.25,769.25,764.50,767.50
09/05/2012,2020,767.75,768.75,767.00,767.50
09/06/2012,300,765.75,766.25,765.00,765.50
09/06/2012,400,765.50,766.00,763.25,764.00
09/06/2012,500,764.50,767.00,763.00,767.00
09/06/2012,600,767.25,768.00,766.75,767.50
09/06/2012,700,767.50,767.75,766.50,766.75
09/06/2012,800,766.50,767.75,766.50,767.25
09/06/2012,900,767.25,768.00,766.00,766.25
09/06/2012,1000,766.50,767.75,765.75,767.50
09/06/2012,1100,767.50,769.75,767.50,769.50
09/06/2012,1200,769.25,771.25,768.50,770.25
09/06/2012,1300,770.75,771.00,770.00,770.75
09/06/2012,1400,771.00,772.75,770.00,770.75
09/06/2012,1500,770.75,771.25,766.00,768.25
09/06/2012,1600,768.00,771.75,768.00,768.75
09/06/2012,1700,769.00,771.00,767.00,767.75
09/06/2012,1800,768.00,774.50,763.25,773.50
09/06/2012,1900,773.50,774.25,770.25,773.25
09/06/2012,2000,773.25,777.00,771.50,772.75
09/06/2012,2020,772.75,774.75,772.50,773.50
09/07/2012,300,772.50,772.50,771.75,772.00
09/07/2012,400,772.00,772.75,771.50,772.00
09/07/2012,500,771.75,772.50,771.25,771.25
09/07/2012,600,771.25,773.75,771.00,773.50
09/07/2012,700,773.25,773.25,772.25,772.25
09/07/2012,800,772.25,772.75,771.50,771.75
09/07/2012,900,771.75,772.00,771.00,771.00
09/07/2012,1000,771.00,774.00,771.00,773.50
09/07/2012,1100,773.25,774.25,772.50,774.25
09/07/2012,1200,773.75,775.00,773.25,773.75
09/07/2012,1300,773.50,774.25,772.25,774.00
09/07/2012,1400,774.00,775.75,773.75,775.00
09/07/2012,1500,775.00,776.25,770.75,771.50
09/07/2012,1600,771.50,771.75,767.25,771.50
09/07/2012,1700,771.25,773.25,767.25,771.00
09/07/2012,1800,771.00,775.75,770.00,772.75
09/07/2012,1900,772.75,779.75,772.50,776.50
09/07/2012,2000,776.75,778.50,776.25,777.00
09/07/2012,2020,777.25,778.50,777.25,777.75
09/10/2012,300,772.00,772.50,769.50,771.75
09/10/2012,400,771.75,773.50,771.25,772.25
09/10/2012,500,772.25,773.00,771.50,772.50
09/10/2012,600,772.75,773.25,772.25,772.50
09/10/2012,700,772.25,773.00,772.25,773.00
09/10/2012,800,772.75,773.50,772.50,773.00
09/10/2012,900,773.50,777.00,773.50,777.00
09/10/2012,1000,775.75,779.75,775.75,779.00
09/10/2012,1100,778.75,781.50,778.75,781.25
09/10/2012,1200,781.25,781.50,776.75,779.00
09/10/2012,1300,779.00,781.25,777.75,779.25
09/10/2012,1400,779.50,779.50,777.00,777.75
09/10/2012,1500,777.75,779.00,772.00,772.75
09/10/2012,1600,772.25,774.00,770.00,773.50
09/10/2012,1700,773.50,778.25,771.75,772.00
09/10/2012,1800,772.00,776.00,769.00,769.25
09/10/2012,1900,769.25,770.75,764.75,767.00
09/10/2012,2000,767.00,767.00,756.00,759.00
09/10/2012,2020,758.75,761.75,758.25,759.25
09/11/2012,300,758.50,759.75,757.50,758.25
09/11/2012,400,758.25,759.75,757.00,757.25
09/11/2012,500,757.00,758.25,756.50,757.25
09/11/2012,600,757.50,757.75,756.75,757.25
09/11/2012,700,757.25,758.50,757.00,757.75
09/11/2012,800,757.50,758.00,756.75,756.75
09/11/2012,900,757.00,761.25,756.50,760.75
09/11/2012,1000,760.75,761.75,759.50,760.50
09/11/2012,1100,760.50,761.75,760.25,761.25
09/11/2012,1200,761.25,763.50,761.25,762.25
09/11/2012,1300,762.50,763.25,761.00,761.25
09/11/2012,1400,761.00,761.75,760.50,760.75
09/11/2012,1500,760.50,761.25,758.00,760.50
09/11/2012,1600,760.75,761.75,758.50,760.75
09/11/2012,1700,761.00,762.50,757.50,758.75
09/11/2012,1800,758.75,759.00,753.25,756.50
09/11/2012,1900,756.50,757.50,753.50,754.75
09/11/2012,2000,754.75,756.25,752.00,753.50
09/11/2012,2020,753.50,754.25,752.25,753.00
09/12/2012,300,754.00,754.75,753.50,754.00
09/12/2012,400,754.25,755.00,753.75,755.00
09/12/2012,500,755.00,756.00,754.75,755.00
09/12/2012,600,755.25,756.50,754.25,755.75
09/12/2012,700,755.75,757.00,755.50,756.75
09/12/2012,800,757.00,757.00,755.50,756.25
09/12/2012,900,756.00,756.50,755.50,755.50
09/12/2012,1000,755.75,757.00,755.00,756.00
09/12/2012,1100,756.25,757.00,754.25,756.00
09/12/2012,1200,756.00,756.00,753.50,754.00
09/12/2012,1300,754.00,754.50,747.25,748.75
09/12/2012,1400,749.25,752.00,748.50,750.75
09/12/2012,1500,750.50,760.00,734.25,746.50
09/12/2012,1600,746.50,747.75,741.75,747.00
09/12/2012,1700,746.75,751.00,741.75,743.75
09/12/2012,1800,743.50,744.50,740.00,741.00
09/12/2012,1900,740.75,744.50,739.50,743.75
09/12/2012,2000,744.00,747.00,741.00,742.25
09/12/2012,2020,742.50,744.75,742.00,743.50
09/13/2012,300,743.75,744.00,741.75,742.25
09/13/2012,400,742.25,742.50,740.00,740.00
09/13/2012,500,740.25,742.00,740.00,740.50
09/13/2012,600,740.75,742.00,740.75,742.00
09/13/2012,700,741.75,743.25,741.50,742.25
09/13/2012,800,742.25,743.25,742.00,742.00
09/13/2012,900,742.00,743.00,741.50,742.50
09/13/2012,1000,742.50,742.75,740.25,740.25
09/13/2012,1100,740.25,743.50,739.25,742.75
09/13/2012,1200,742.50,745.75,742.00,745.75
09/13/2012,1300,745.25,746.00,743.75,746.00
09/13/2012,1400,746.00,746.75,743.50,743.75
09/13/2012,1500,744.00,747.00,743.75,746.50
09/13/2012,1600,746.50,749.00,744.50,745.75
09/13/2012,1700,746.00,749.00,743.25,743.50
09/13/2012,1800,743.50,748.50,743.25,747.50
09/13/2012,1900,747.50,749.00,745.25,747.50
09/13/2012,2000,747.50,749.50,746.75,746.75
09/13/2012,2020,746.75,748.50,746.25,747.75
09/14/2012,300,749.25,751.00,749.00,751.00
09/14/2012,400,750.75,753.00,750.50,752.25
09/14/2012,500,752.50,753.00,751.75,752.00
09/14/2012,600,752.00,752.00,749.50,749.50
09/14/2012,700,749.50,749.75,749.00,749.25
09/14/2012,800,749.50,750.50,749.50,750.25
09/14/2012,900,750.00,750.75,749.00,749.75
09/14/2012,1000,749.75,750.50,748.75,750.00
09/14/2012,1100,750.00,755.50,749.75,755.50
09/14/2012,1200,755.50,757.75,755.00,757.00
09/14/2012,1300,757.25,757.50,755.25,756.00
09/14/2012,1400,755.50,757.25,754.50,754.50
09/14/2012,1500,754.75,755.25,753.75,753.75
09/14/2012,1600,753.75,756.00,753.50,754.00
09/14/2012,1700,754.00,761.00,754.00,760.75
09/14/2012,1800,761.00,764.50,758.50,759.75
09/14/2012,1900,760.00,760.00,757.00,758.00
09/14/2012,2000,758.00,758.25,755.25,756.25
09/14/2012,2020,756.25,761.00,756.25,760.75
09/17/2012,300,751.00,751.25,750.00,750.25
09/17/2012,400,750.25,750.50,748.75,749.75
09/17/2012,500,749.75,750.00,749.50,750.00
09/17/2012,600,749.75,749.75,747.50,747.75
09/17/2012,700,747.75,748.75,747.50,748.50
09/17/2012,800,748.75,750.00,748.00,750.00
09/17/2012,900,750.00,750.00,748.00,748.50
09/17/2012,1000,748.75,750.00,748.25,749.00
09/17/2012,1100,748.75,751.00,748.75,750.00
09/17/2012,1200,750.00,750.00,745.00,745.50
09/17/2012,1300,745.75,746.50,742.75,743.75
09/17/2012,1400,743.75,744.75,742.00,742.00
09/17/2012,1500,742.00,744.50,739.00,742.00
09/17/2012,1600,742.00,742.25,738.00,741.25
09/17/2012,1700,741.25,741.50,730.00,732.75
09/17/2012,1800,732.75,733.00,726.25,726.25
09/17/2012,1900,726.25,732.50,722.50,730.25
09/17/2012,2000,730.50,730.50,726.25,729.00
09/17/2012,2020,729.00,730.25,725.75,727.25
09/18/2012,300,726.25,727.00,725.00,726.75
09/18/2012,400,727.00,728.00,725.75,727.50
09/18/2012,500,727.25,728.00,726.25,727.25
09/18/2012,600,727.00,727.25,726.00,726.75
09/18/2012,700,726.75,729.00,726.50,729.00
09/18/2012,800,728.75,729.00,727.75,728.25
09/18/2012,900,728.00,729.00,726.00,728.00
09/18/2012,1000,728.50,728.75,724.50,725.00
09/18/2012,1100,724.75,725.75,719.75,725.00
09/18/2012,1200,724.75,725.25,720.75,722.00
09/18/2012,1300,722.25,723.50,718.75,719.75
09/18/2012,1400,719.75,723.00,719.00,722.75
09/18/2012,1500,722.75,724.25,720.75,724.25
09/18/2012,1600,724.00,725.75,718.50,724.25
09/18/2012,1700,724.25,729.00,723.00,727.25
09/18/2012,1800,727.25,727.75,720.50,720.50
09/18/2012,1900,720.50,721.75,717.50,719.75
09/18/2012,2000,719.75,720.00,715.50,717.00
09/18/2012,2020,717.00,718.50,716.00,716.50
09/19/2012,300,716.25,718.75,716.00,718.50
09/19/2012,400,718.75,721.00,718.25,720.50
09/19/2012,500,720.75,721.75,720.25,721.25
09/19/2012,600,721.00,722.25,720.75,721.25
09/19/2012,700,721.50,721.75,720.25,720.50
09/19/2012,800,720.75,720.75,718.00,718.75
09/19/2012,900,718.75,721.00,717.25,720.75
09/19/2012,1000,720.50,723.25,719.75,723.25
09/19/2012,1100,723.25,724.50,722.00,722.00
09/19/2012,1200,721.75,723.00,720.25,722.75
09/19/2012,1300,722.75,725.00,722.75,724.25
09/19/2012,1400,724.25,724.50,720.50,720.50
09/19/2012,1500,720.50,724.50,720.00,723.75
09/19/2012,1600,724.00,724.75,721.00,721.25
09/19/2012,1700,721.50,723.00,718.50,719.50
09/19/2012,1800,719.50,724.75,718.75,722.50
09/19/2012,1900,722.75,734.25,722.25,731.00
09/19/2012,2000,731.25,732.00,727.25,728.50
09/19/2012,2020,728.75,730.25,727.75,728.00
09/20/2012,300,732.25,732.25,729.25,729.50
09/20/2012,400,729.50,729.75,727.00,727.50
09/20/2012,500,727.25,730.00,726.25,728.50
09/20/2012,600,729.00,730.50,728.50,728.50
09/20/2012,700,728.50,729.75,726.25,728.25
09/20/2012,800,727.50,730.25,726.50,730.00
09/20/2012,900,729.00,729.25,726.25,726.50
09/20/2012,1000,726.50,727.25,724.50,725.25
09/20/2012,1100,725.00,728.00,724.75,727.00
09/20/2012,1200,726.75,727.00,725.00,725.25
09/20/2012,1300,725.25,726.50,724.50,726.25
09/20/2012,1400,726.00,729.00,726.00,728.50
09/20/2012,1500,728.25,729.50,725.25,726.50
09/20/2012,1600,726.50,729.00,724.00,725.00
09/20/2012,1700,725.25,728.25,721.25,728.00
09/20/2012,1800,728.00,729.75,725.00,727.25
09/20/2012,1900,727.25,727.50,714.00,717.00
09/20/2012,2000,716.75,720.75,716.00,720.25
09/20/2012,2020,720.25,721.75,718.25,721.50
09/21/2012,300,722.75,724.00,722.25,723.75
09/21/2012,400,723.75,724.50,722.50,724.00
09/21/2012,500,724.25,724.50,722.50,722.75
09/21/2012,600,722.75,723.50,721.75,722.00
09/21/2012,700,722.75,723.00,721.50,722.75
09/21/2012,800,722.75,723.50,721.75,722.50
09/21/2012,900,722.25,723.75,722.00,723.50
09/21/2012,1000,723.00,726.50,722.00,726.00
09/21/2012,1100,726.00,729.50,725.75,726.50
09/21/2012,1200,726.75,727.00,724.50,725.00
09/21/2012,1300,725.25,726.75,724.50,725.50
09/21/2012,1400,725.00,725.50,722.00,723.00
09/21/2012,1500,722.75,725.75,722.50,723.00
09/21/2012,1600,723.25,726.25,722.50,726.00
09/21/2012,1700,726.00,727.50,722.25,722.25
09/21/2012,1800,722.25,726.75,722.25,725.75
09/21/2012,1900,726.00,726.50,723.00,725.50
09/21/2012,2000,725.75,726.00,719.50,723.50
09/21/2012,2020,723.50,725.00,723.00,723.75
09/24/2012,300,722.75,723.00,721.00,721.00
09/24/2012,400,721.25,721.25,717.00,719.00
09/24/2012,500,719.00,720.00,717.50,718.25
09/24/2012,600,719.00,719.75,718.50,719.50
09/24/2012,700,719.25,720.00,719.25,720.00
09/24/2012,800,720.00,720.50,719.50,720.25
09/24/2012,900,719.75,722.75,719.50,722.25
09/24/2012,1000,721.75,723.00,721.75,722.75
09/24/2012,1100,722.75,725.00,721.75,724.00
09/24/2012,1200,723.75,724.50,722.75,723.00
09/24/2012,1300,723.00,723.25,720.50,721.50
09/24/2012,1400,721.75,722.50,720.25,721.00
09/24/2012,1500,721.00,723.00,720.50,720.50
09/24/2012,1600,720.50,722.25,716.75,718.25
09/24/2012,1700,718.50,719.00,713.25,715.00
09/24/2012,1800,715.00,719.00,711.50,718.25
09/24/2012,1900,718.00,718.25,715.25,716.00
09/24/2012,2000,716.00,721.75,714.50,719.25
09/24/2012,2020,719.50,720.50,718.50,718.75
09/25/2012,300,716.75,718.25,715.75,718.25
09/25/2012,400,718.50,719.75,717.50,718.75
09/25/2012,500,718.75,719.25,716.75,717.25
09/25/2012,600,717.25,718.50,716.50,718.50
09/25/2012,700,718.50,719.00,717.50,718.50
09/25/2012,800,718.25,718.75,717.00,717.50
09/25/2012,900,717.25,718.50,716.75,718.00
09/25/2012,1000,718.00,721.50,717.75,721.25
09/25/2012,1100,721.25,722.00,720.75,721.50
09/25/2012,1200,721.25,721.75,719.00,719.75
09/25/2012,1300,719.50,721.75,718.50,718.75
09/25/2012,1400,718.50,722.50,718.50,719.75
09/25/2012,1500,720.00,724.25,719.75,724.00
09/25/2012,1600,724.00,724.00,720.00,720.75
09/25/2012,1700,721.00,721.75,715.50,717.50
09/25/2012,1800,717.50,719.75,716.75,717.50
09/25/2012,1900,717.50,718.75,715.00,716.00
09/25/2012,2000,716.00,718.00,715.50,717.75
09/25/2012,2020,717.75,718.25,716.00,716.25
09/26/2012,300,718.75,719.75,718.75,719.00
09/26/2012,400,718.75,719.75,718.00,718.25
09/26/2012,500,718.00,718.75,718.00,718.25
09/26/2012,600,718.00,719.00,718.00,719.00
09/26/2012,700,719.25,719.50,719.00,719.00
09/26/2012,800,718.75,719.25,718.50,718.75
09/26/2012,900,718.75,719.00,714.50,715.25
09/26/2012,1000,715.50,717.00,715.25,716.00
09/26/2012,1100,716.25,716.50,712.50,714.00
09/26/2012,1200,714.00,714.50,710.50,710.75
09/26/2012,1300,711.00,712.00,710.00,711.00
09/26/2012,1400,711.00,711.75,709.25,711.75
09/26/2012,1500,711.75,711.75,708.50,710.25
09/26/2012,1600,710.00,711.50,707.00,707.50
09/26/2012,1700,707.75,708.00,702.00,703.75
09/26/2012,1800,703.50,706.50,697.50,698.25
09/26/2012,1900,698.25,701.50,698.00,699.50
09/26/2012,2000,699.75,702.00,699.00,700.00
09/26/2012,2020,699.75,700.25,698.75,699.75
09/27/2012,300,701.00,701.25,700.25,701.00
09/27/2012,400,700.75,701.75,698.75,698.75
09/27/2012,500,699.00,700.50,698.00,698.75
09/27/2012,600,699.00,699.00,696.50,696.75
09/27/2012,700,696.75,698.00,696.50,698.00
09/27/2012,800,698.00,698.75,697.25,698.50
09/27/2012,900,698.75,698.75,697.00,697.50
09/27/2012,1000,697.50,699.75,696.75,698.50
09/27/2012,1100,698.50,699.00,697.25,698.00
09/27/2012,1200,697.50,698.25,696.25,697.00
09/27/2012,1300,696.75,697.00,695.50,696.00
09/27/2012,1400,696.00,697.25,695.25,695.50
09/27/2012,1500,695.50,698.00,693.50,694.25
09/27/2012,1600,694.25,695.00,690.00,693.25
09/27/2012,1700,693.25,697.50,692.50,694.25
09/27/2012,1800,694.50,695.00,689.25,691.00
09/27/2012,1900,691.00,691.50,688.50,689.25
09/27/2012,2000,689.25,691.25,686.75,690.50
09/27/2012,2020,690.50,691.25,689.50,690.00
09/28/2012,300,691.50,692.25,691.00,692.25
09/28/2012,400,692.25,693.75,691.75,692.25
09/28/2012,500,692.50,693.50,692.00,693.00
09/28/2012,600,693.25,694.00,692.50,692.50
09/28/2012,700,692.50,694.00,692.50,693.50
09/28/2012,800,693.50,694.00,691.00,691.50
09/28/2012,900,691.50,692.50,691.25,691.75
09/28/2012,1000,691.75,692.25,687.00,688.25
09/28/2012,1100,687.75,688.50,681.00,682.25
09/28/2012,1200,682.00,683.00,680.00,680.50
09/28/2012,1300,680.50,684.25,680.50,683.50
09/28/2012,1400,683.75,689.00,682.00,688.25
09/28/2012,1500,688.00,716.25,685.00,711.50
09/28/2012,1600,712.00,725.50,710.75,719.50
09/28/2012,1700,719.50,731.00,716.75,730.25
09/28/2012,1800,730.25,731.25,728.00,731.25
09/28/2012,1900,731.25,731.25,731.25,731.25
09/28/2012,2000,731.25,731.25,731.25,731.25
09/28/2012,2020,731.25,731.25,731.25,731.25
10/01/2012,300,738.00,742.00,737.50,741.75
10/01/2012,400,742.00,742.00,739.00,740.00
10/01/2012,500,740.25,740.25,738.25,739.75
10/01/2012,600,739.75,741.00,738.75,740.75
10/01/2012,700,741.00,742.25,740.75,741.00
10/01/2012,800,741.50,742.75,741.00,742.75
10/01/2012,900,742.75,743.00,740.00,740.25
10/01/2012,1000,740.25,742.00,739.00,740.00
10/01/2012,1100,740.25,740.75,737.00,738.75
10/01/2012,1200,738.75,739.75,734.25,734.25
10/01/2012,1300,734.50,734.50,731.25,731.75
10/01/2012,1400,731.75,736.75,731.50,735.75
10/01/2012,1500,736.25,739.00,735.25,736.75
10/01/2012,1600,736.75,739.50,733.00,739.25
10/01/2012,1700,739.50,741.50,727.50,733.25
10/01/2012,1800,733.25,737.00,728.00,728.25
10/01/2012,1900,728.25,732.50,726.50,732.25
10/01/2012,2000,732.00,734.75,730.00,733.25
10/01/2012,2020,733.25,734.00,732.00,732.75
10/02/2012,300,731.00,731.25,730.25,731.00
10/02/2012,400,731.00,731.50,730.50,731.25
10/02/2012,500,731.25,731.75,730.75,731.75
10/02/2012,600,731.75,733.75,731.50,733.50
10/02/2012,700,733.25,734.00,732.75,733.50
10/02/2012,800,733.50,734.00,732.25,733.75
10/02/2012,900,734.00,735.00,733.25,734.25
10/02/2012,1000,734.50,735.00,732.00,732.25
10/02/2012,1100,732.00,734.25,731.50,731.75
10/02/2012,1200,732.00,732.25,728.50,731.00
10/02/2012,1300,731.00,731.50,728.00,728.00
10/02/2012,1400,728.00,729.00,727.00,727.00
10/02/2012,1500,727.00,727.25,721.00,721.00
10/02/2012,1600,721.00,725.25,721.00,725.25
10/02/2012,1700,725.25,731.00,724.75,729.00
10/02/2012,1800,729.00,733.75,727.50,733.00
10/02/2012,1900,733.00,733.00,728.00,729.25
10/02/2012,2000,729.00,729.25,727.00,728.50
10/02/2012,2020,728.50,730.00,728.25,729.75
10/03/2012,300,731.25,731.75,728.25,730.75
10/03/2012,400,731.00,731.25,729.00,730.75
10/03/2012,500,730.75,731.25,728.00,728.25
10/03/2012,600,728.25,729.75,728.00,729.25
10/03/2012,700,729.50,729.50,728.50,728.50
10/03/2012,800,728.75,729.25,727.50,728.00
10/03/2012,900,728.00,728.50,727.25,727.50
10/03/2012,1000,727.50,727.50,723.25,724.00
10/03/2012,1100,724.00,725.00,722.00,722.25
10/03/2012,1200,722.25,725.00,722.00,724.75
10/03/2012,1300,724.50,726.25,723.50,726.00
10/03/2012,1400,726.25,730.25,725.25,728.00
10/03/2012,1500,728.00,729.00,726.00,726.25
10/03/2012,1600,726.50,728.50,725.50,726.50
10/03/2012,1700,726.75,730.50,725.25,728.00
10/03/2012,1800,728.00,730.00,724.25,726.50
10/03/2012,1900,726.25,731.75,726.25,730.50
10/03/2012,2000,730.50,734.75,727.75,734.75
10/03/2012,2020,734.75,738.50,734.50,735.00
10/04/2012,300,729.50,729.75,728.75,729.25
10/04/2012,400,729.25,729.75,729.00,729.25
10/04/2012,500,729.25,730.75,729.00,730.25
10/04/2012,600,730.50,731.75,730.00,730.75
10/04/2012,700,730.75,731.75,730.50,731.25
10/04/2012,800,731.25,731.50,730.00,730.00
10/04/2012,900,730.25,731.75,730.00,731.75
10/04/2012,1000,731.50,731.75,731.25,731.50
10/04/2012,1100,731.50,734.50,731.50,733.50
10/04/2012,1200,733.75,736.75,733.75,736.25
10/04/2012,1300,736.75,737.25,736.00,736.25
10/04/2012,1400,736.50,738.00,735.50,737.75
10/04/2012,1500,737.75,741.00,736.25,738.00
10/04/2012,1600,737.75,741.00,737.50,739.75
10/04/2012,1700,740.00,742.50,733.50,736.50
10/04/2012,1800,736.50,737.00,731.25,734.75
10/04/2012,1900,734.50,739.50,734.25,737.00
10/04/2012,2000,737.00,738.75,735.50,737.50
10/04/2012,2020,737.75,738.50,737.00,737.00
10/05/2012,300,731.75,733.00,731.75,732.50
10/05/2012,400,732.25,733.25,732.25,732.75
10/05/2012,500,732.50,733.00,731.75,732.25
10/05/2012,600,732.00,732.25,730.25,730.75
10/05/2012,700,731.00,731.50,730.75,731.00
10/05/2012,800,731.25,731.25,730.50,730.50
10/05/2012,900,730.50,730.50,728.50,729.00
10/05/2012,1000,729.50,731.00,728.50,728.75
10/05/2012,1100,728.75,729.75,726.75,728.75
10/05/2012,1200,728.75,729.50,728.25,728.25
10/05/2012,1300,728.25,730.25,728.25,730.25
10/05/2012,1400,730.25,731.00,729.75,730.25
10/05/2012,1500,730.25,732.00,727.75,729.50
10/05/2012,1600,729.50,732.50,728.00,728.50
10/05/2012,1700,728.50,728.75,724.25,728.00
10/05/2012,1800,728.25,728.75,721.25,726.25
10/05/2012,1900,726.50,728.25,722.75,723.00
10/05/2012,2000,723.00,724.75,723.00,724.25
10/05/2012,2020,724.25,725.50,724.00,724.25
10/08/2012,300,719.75,722.00,719.50,721.25
10/08/2012,400,721.25,723.00,720.75,722.00
10/08/2012,500,721.75,721.75,719.50,719.75
10/08/2012,600,720.00,720.25,718.25,718.50
10/08/2012,700,719.00,719.25,718.50,718.75
10/08/2012,800,718.75,720.00,718.75,719.50
10/08/2012,900,719.25,720.00,718.50,719.75
10/08/2012,1000,719.50,719.50,715.50,716.00
10/08/2012,1100,716.25,717.00,715.50,716.25
10/08/2012,1200,716.25,717.00,716.00,716.25
10/08/2012,1300,716.25,717.00,715.50,717.00
10/08/2012,1400,717.00,717.75,716.25,716.25
10/08/2012,1500,716.75,717.50,715.25,716.75
10/08/2012,1600,716.50,718.50,716.25,717.00
10/08/2012,1700,717.25,723.00,716.50,722.50
10/08/2012,1800,722.50,722.75,719.25,720.25
10/08/2012,1900,720.00,722.50,717.75,718.50
10/08/2012,2000,718.50,718.75,716.25,716.50
10/08/2012,2020,716.50,717.75,715.50,716.75
10/09/2012,300,718.00,719.75,717.75,719.50
10/09/2012,400,719.50,719.75,718.00,719.00
10/09/2012,500,719.00,719.50,718.50,718.75
10/09/2012,600,718.50,719.00,718.00,718.50
10/09/2012,700,718.50,719.00,718.25,718.50
10/09/2012,800,718.50,718.50,717.50,717.50
10/09/2012,900,717.75,718.25,716.50,716.75
10/09/2012,1000,716.75,718.50,716.50,718.50
10/09/2012,1100,718.50,720.00,718.00,719.75
10/09/2012,1200,719.75,720.00,718.50,719.50
10/09/2012,1300,719.25,721.00,719.25,720.50
10/09/2012,1400,720.50,722.25,719.25,720.00
10/09/2012,1500,720.00,722.75,719.25,722.75
10/09/2012,1600,723.00,723.00,720.00,721.00
10/09/2012,1700,721.25,723.50,720.25,720.75
10/09/2012,1800,720.75,721.50,717.75,718.00
10/09/2012,1900,718.00,719.75,716.75,717.75
10/09/2012,2000,717.50,718.50,716.75,717.25
10/09/2012,2020,717.50,717.75,716.50,717.50
10/10/2012,300,716.25,717.00,716.00,716.25
10/10/2012,400,716.25,716.50,715.50,716.25
10/10/2012,500,716.00,717.50,715.75,717.00
10/10/2012,600,717.25,717.25,716.25,716.50
10/10/2012,700,716.50,716.75,716.25,716.75
10/10/2012,800,716.75,717.25,716.75,717.25
10/10/2012,900,717.00,717.75,716.75,717.50
10/10/2012,1000,717.75,718.25,717.50,717.75
10/10/2012,1100,718.00,718.50,717.75,718.50
10/10/2012,1200,718.25,718.50,716.50,716.50
10/10/2012,1300,716.75,717.50,716.50,716.50
10/10/2012,1400,716.50,716.75,715.50,716.00
10/10/2012,1500,716.00,716.50,714.00,714.00
10/10/2012,1600,714.00,717.50,714.00,715.75
10/10/2012,1700,716.00,718.25,712.50,715.00
10/10/2012,1800,715.00,715.75,707.25,710.00
10/10/2012,1900,709.75,711.75,709.25,711.00
10/10/2012,2000,711.00,712.00,710.00,711.50
10/10/2012,2020,711.75,712.75,710.00,710.25
10/11/2012,300,710.00,711.00,709.25,710.75
10/11/2012,400,710.75,713.75,710.75,713.25
10/11/2012,500,713.25,714.50,712.50,714.00
10/11/2012,600,714.25,715.00,713.00,713.50
10/11/2012,700,713.25,714.00,712.75,713.25
10/11/2012,800,713.50,714.50,712.25,713.00
10/11/2012,900,712.75,712.75,711.75,711.75
10/11/2012,1000,712.25,713.25,711.75,712.50
10/11/2012,1100,712.50,713.00,709.00,710.25
10/11/2012,1200,710.25,711.25,710.00,710.75
10/11/2012,1300,710.75,712.00,710.25,711.50
10/11/2012,1400,711.25,711.50,709.50,709.75
10/11/2012,1500,710.00,747.50,709.00,741.50
10/11/2012,1600,741.50,742.50,734.50,737.50
10/11/2012,1700,737.50,748.00,734.25,743.75
10/11/2012,1800,743.75,749.25,743.25,746.00
10/11/2012,1900,746.25,749.50,745.00,747.25
10/11/2012,2000,747.50,751.00,747.25,749.50
10/11/2012,2020,749.75,750.00,747.50,747.50
10/12/2012,300,745.75,746.00,744.00,744.25
10/12/2012,400,744.50,747.00,743.00,745.50
10/12/2012,500,745.75,746.75,745.50,745.75
10/12/2012,600,746.00,746.00,744.00,744.25
10/12/2012,700,744.50,745.00,744.25,744.75
10/12/2012,800,744.50,745.00,743.25,743.50
10/12/2012,900,743.75,744.00,742.25,742.75
10/12/2012,1000,743.00,743.25,741.50,742.50
10/12/2012,1100,742.50,744.00,742.00,743.75
10/12/2012,1200,743.50,744.25,742.25,743.50
10/12/2012,1300,743.75,746.25,743.75,746.00
10/12/2012,1400,746.00,746.50,743.50,744.00
10/12/2012,1500,743.75,745.00,742.00,742.25
10/12/2012,1600,742.25,743.75,741.25,743.25
10/12/2012,1700,743.00,743.00,736.25,737.50
10/12/2012,1800,737.50,737.50,730.50,731.00
10/12/2012,1900,730.75,731.25,724.50,729.00
10/12/2012,2000,729.00,729.75,726.00,726.50
10/12/2012,2020,726.50,730.50,726.50,730.00
10/15/2012,300,719.50,720.75,719.25,720.50
10/15/2012,400,720.50,721.25,719.75,720.75
10/15/2012,500,720.75,720.75,717.75,719.75
10/15/2012,600,719.75,720.00,719.25,719.75
10/15/2012,700,720.00,721.00,719.75,721.00
10/15/2012,800,721.00,721.00,718.25,718.25
10/15/2012,900,718.25,719.00,717.25,718.75
10/15/2012,1000,718.75,719.75,717.00,719.25
10/15/2012,1100,719.00,719.50,716.25,716.25
10/15/2012,1200,716.25,717.50,716.25,716.50
10/15/2012,1300,716.50,717.00,715.25,716.75
10/15/2012,1400,716.75,716.75,714.00,714.75
10/15/2012,1500,714.50,719.75,714.00,718.00
10/15/2012,1600,718.00,720.75,717.25,718.75
10/15/2012,1700,718.75,720.50,715.75,718.25
10/15/2012,1800,718.25,718.75,715.25,716.75
10/15/2012,1900,716.75,718.50,715.50,715.75
10/15/2012,2000,716.00,716.00,709.50,710.25
10/15/2012,2020,710.00,711.75,707.50,711.75
10/16/2012,300,715.50,717.50,715.25,716.75
10/16/2012,400,716.75,717.75,716.75,717.00
10/16/2012,500,717.25,717.50,716.75,717.00
10/16/2012,600,716.75,717.25,716.25,716.50
10/16/2012,700,716.25,716.75,715.50,716.25
10/16/2012,800,716.00,717.25,716.00,716.50
10/16/2012,900,716.25,717.00,716.00,716.00
10/16/2012,1000,716.50,717.75,716.00,717.00
10/16/2012,1100,717.00,718.00,716.50,717.00
10/16/2012,1200,716.75,719.00,715.50,719.00
10/16/2012,1300,719.00,719.50,718.00,718.75
10/16/2012,1400,718.75,720.25,718.75,719.75
10/16/2012,1500,719.75,719.75,717.00,717.50
10/16/2012,1600,717.50,718.50,716.75,718.50
10/16/2012,1700,718.25,719.50,715.00,717.50
10/16/2012,1800,717.25,717.50,711.25,712.25
10/16/2012,1900,712.25,714.00,710.25,710.75
10/16/2012,2000,711.00,712.25,710.25,710.75
10/16/2012,2020,711.00,712.00,710.50,711.50
10/17/2012,300,713.25,713.25,712.25,712.50
10/17/2012,400,712.75,715.75,711.25,714.75
10/17/2012,500,715.00,715.75,714.25,715.00
10/17/2012,600,715.00,715.75,714.75,715.25
10/17/2012,700,715.25,715.50,715.00,715.00
10/17/2012,800,715.00,715.25,715.00,715.00
10/17/2012,900,715.00,716.75,714.25,716.50
10/17/2012,1000,716.75,718.25,716.00,716.25
10/17/2012,1100,716.25,718.25,715.50,718.00
10/17/2012,1200,718.00,718.50,717.00,717.25
10/17/2012,1300,717.75,718.50,717.25,717.75
10/17/2012,1400,717.75,718.00,715.50,715.75
10/17/2012,1500,715.75,716.50,715.25,715.75
10/17/2012,1600,715.75,718.00,714.50,717.00
10/17/2012,1700,717.00,717.50,713.25,714.75
10/17/2012,1800,714.75,718.00,714.25,716.00
10/17/2012,1900,716.00,719.50,715.75,718.00
10/17/2012,2000,718.00,718.50,716.75,718.25
10/17/2012,2020,718.25,719.50,717.75,718.00
10/18/2012,300,720.25,720.75,720.25,720.50
10/18/2012,400,720.75,723.75,720.00,723.25
10/18/2012,500,723.50,724.50,723.25,724.00
10/18/2012,600,724.25,724.50,723.25,724.00
10/18/2012,700,724.00,724.00,723.25,723.50
10/18/2012,800,723.50,723.50,722.75,722.75
10/18/2012,900,723.00,724.25,722.25,724.00
10/18/2012,1000,724.00,726.25,723.75,726.25
10/18/2012,1100,726.25,726.75,725.50,726.25
10/18/2012,1200,726.25,726.50,725.25,726.25
10/18/2012,1300,726.25,727.00,725.75,726.50
10/18/2012,1400,726.50,727.00,724.00,724.75
10/18/2012,1500,724.25,724.75,722.25,724.00
10/18/2012,1600,724.00,727.75,723.50,727.75
10/18/2012,1700,727.50,731.50,725.75,731.50
10/18/2012,1800,731.50,731.50,728.25,729.75
10/18/2012,1900,729.75,736.50,728.75,736.50
10/18/2012,2000,736.50,737.00,734.25,735.50
10/18/2012,2020,735.75,736.50,734.75,735.00
10/19/2012,300,735.75,736.00,734.25,735.00
10/19/2012,400,734.75,735.50,733.25,734.25
10/19/2012,500,734.25,735.75,734.00,734.75
10/19/2012,600,734.75,735.50,734.50,735.00
10/19/2012,700,735.25,735.50,735.00,735.25
10/19/2012,800,735.00,735.25,734.50,734.75
10/19/2012,900,735.00,736.25,734.25,736.00
10/19/2012,1000,735.75,735.75,733.25,733.75
10/19/2012,1100,733.25,742.75,733.25,739.50
10/19/2012,1200,739.25,742.50,738.00,740.25
10/19/2012,1300,740.75,744.00,740.25,743.00
10/19/2012,1400,743.25,743.25,741.75,742.50
10/19/2012,1500,742.50,742.75,737.50,738.25
10/19/2012,1600,738.25,739.50,736.50,739.00
10/19/2012,1700,739.25,742.75,737.50,742.50
10/19/2012,1800,742.50,744.00,736.00,738.75
10/19/2012,1900,738.75,740.00,737.00,739.50
10/19/2012,2000,739.75,739.75,737.75,739.50
10/19/2012,2020,739.75,741.00,738.75,739.25
10/22/2012,300,735.50,736.25,734.25,735.75
10/22/2012,400,736.00,739.75,735.25,739.50
10/22/2012,500,739.50,740.00,738.50,738.75
10/22/2012,600,738.50,739.50,738.50,739.00
10/22/2012,700,739.25,739.75,739.00,739.75
10/22/2012,800,739.50,741.75,739.50,741.00
10/22/2012,900,741.25,741.50,740.25,740.75
10/22/2012,1000,740.75,741.50,739.50,741.00
10/22/2012,1100,741.00,741.50,739.75,740.50
10/22/2012,1200,740.75,742.00,739.25,740.25
10/22/2012,1300,740.25,741.50,739.00,739.50
10/22/2012,1400,739.50,740.75,739.25,740.50
10/22/2012,1500,740.50,740.50,738.75,739.75
10/22/2012,1600,739.50,740.25,739.00,739.25
10/22/2012,1700,739.50,740.50,736.00,737.25
10/22/2012,1800,737.25,740.50,737.00,740.00
10/22/2012,1900,740.00,740.75,739.00,739.75
10/22/2012,2000,739.75,741.00,737.50,738.50
10/22/2012,2020,738.50,738.75,737.25,737.75
10/23/2012,300,736.25,736.50,735.75,736.25
10/23/2012,400,736.50,737.50,734.00,734.25
10/23/2012,500,734.25,734.25,733.50,733.75
10/23/2012,600,733.50,734.75,733.25,734.75
10/23/2012,700,734.50,734.75,734.50,734.50
10/23/2012,800,734.50,734.75,734.50,734.75
10/23/2012,900,735.00,735.25,731.75,732.25
10/23/2012,1000,732.00,732.50,730.00,731.75
10/23/2012,1100,731.75,732.50,730.00,732.25
10/23/2012,1200,732.00,732.50,730.25,730.75
10/23/2012,1300,730.75,732.00,730.75,731.50
10/23/2012,1400,731.25,732.25,730.00,731.50
10/23/2012,1500,731.75,733.50,728.25,728.50
10/23/2012,1600,728.50,730.50,727.25,727.50
10/23/2012,1700,727.50,729.25,724.50,726.25
10/23/2012,1800,726.25,727.75,724.75,727.50
10/23/2012,1900,727.50,731.50,726.75,729.25
10/23/2012,2000,729.25,732.25,728.50,729.00
10/23/2012,2020,729.25,731.00,728.75,730.50
10/24/2012,300,730.00,730.25,729.25,729.50
10/24/2012,400,729.75,730.75,728.50,729.25
10/24/2012,500,729.50,730.00,729.00,729.50
10/24/2012,600,729.75,730.00,729.25,730.00
10/24/2012,700,730.00,730.25,729.75,730.25
10/24/2012,800,730.50,730.50,730.00,730.25
10/24/2012,900,730.00,730.50,729.75,730.00
10/24/2012,1000,730.25,731.25,730.00,731.25
10/24/2012,1100,731.25,731.25,730.50,730.75
10/24/2012,1200,730.75,733.00,730.50,732.75
10/24/2012,1300,733.00,734.75,733.00,733.50
10/24/2012,1400,733.50,733.75,732.00,732.50
10/24/2012,1500,732.50,733.75,731.00,731.75
10/24/2012,1600,732.00,736.00,730.75,735.50
10/24/2012,1700,735.50,738.50,733.25,735.25
10/24/2012,1800,735.25,737.25,730.00,730.50
10/24/2012,1900,730.50,731.75,726.50,727.75
10/24/2012,2000,727.50,729.00,726.75,728.50
10/24/2012,2020,728.50,730.50,728.00,728.50
10/25/2012,300,728.75,729.25,728.25,728.25
10/25/2012,400,728.25,729.00,727.50,728.75
10/25/2012,500,728.75,729.75,728.50,729.75
10/25/2012,600,729.75,731.00,729.50,730.50
10/25/2012,700,730.50,731.25,730.50,730.75
10/25/2012,800,730.75,731.75,730.50,731.00
10/25/2012,900,731.25,731.50,730.25,730.75
10/25/2012,1000,731.00,731.75,730.75,731.75
10/25/2012,1100,731.75,732.25,731.50,732.00
10/25/2012,1200,732.00,732.50,730.25,730.25
10/25/2012,1300,730.25,730.50,729.00,730.00
10/25/2012,1400,730.25,731.00,728.50,728.50
10/25/2012,1500,728.50,729.50,725.75,725.75
10/25/2012,1600,725.75,729.50,725.50,727.75
10/25/2012,1700,728.00,728.50,722.50,724.25
10/25/2012,1800,724.00,724.50,721.50,724.00
10/25/2012,1900,723.75,724.00,721.00,722.00
10/25/2012,2000,721.75,722.25,717.50,719.25
10/25/2012,2020,719.50,720.50,719.00,719.75
10/26/2012,300,717.00,718.50,717.00,718.25
10/26/2012,400,718.25,718.25,717.25,718.25
10/26/2012,500,718.25,719.00,717.50,718.25
10/26/2012,600,718.25,718.25,716.25,716.75
10/26/2012,700,716.50,716.75,716.00,716.25
10/26/2012,800,716.25,716.50,715.00,715.00
10/26/2012,900,715.00,715.50,714.00,715.00
10/26/2012,1000,714.75,715.75,713.25,715.50
10/26/2012,1100,715.25,715.50,713.75,714.25
10/26/2012,1200,714.25,715.75,714.00,715.50
10/26/2012,1300,715.50,717.00,715.25,715.75
10/26/2012,1400,715.75,716.50,715.00,715.50
10/26/2012,1500,715.75,719.00,715.50,718.50
10/26/2012,1600,718.75,719.75,717.25,719.00
10/26/2012,1700,719.00,719.75,715.25,716.25
10/26/2012,1800,716.50,718.75,716.00,717.50
10/26/2012,1900,717.50,717.50,714.25,714.75
10/26/2012,2000,714.50,715.00,712.50,713.75
10/26/2012,2020,713.75,715.25,713.50,714.75
10/29/2012,300,710.25,710.25,708.50,708.75
10/29/2012,400,708.75,709.25,707.75,708.00
10/29/2012,500,707.75,708.75,707.50,708.50
10/29/2012,600,708.50,709.75,708.50,709.75
10/29/2012,700,709.75,711.50,709.75,711.25
10/29/2012,800,711.25,711.75,710.00,710.75
10/29/2012,900,711.00,711.75,709.75,710.25
10/29/2012,1000,710.25,711.75,709.75,711.50
10/29/2012,1100,711.25,714.50,711.00,712.75
10/29/2012,1200,712.75,719.50,712.25,718.00
10/29/2012,1300,717.75,721.00,717.00,718.75
10/29/2012,1400,718.75,721.00,716.50,716.75
10/29/2012,1500,716.75,718.00,715.00,716.25
10/29/2012,1600,716.25,717.75,713.75,715.25
10/29/2012,1700,715.00,717.25,712.50,712.50
10/29/2012,1800,712.75,714.75,710.75,710.75
10/29/2012,1900,710.75,713.25,709.00,712.75
10/29/2012,2000,713.00,713.50,711.50,712.00
10/29/2012,2020,712.25,713.25,711.50,712.00
10/30/2012,300,711.50,714.75,711.00,714.25
10/30/2012,400,714.50,714.50,713.25,713.50
10/30/2012,500,713.25,715.00,713.00,714.75
10/30/2012,600,714.50,714.50,713.75,714.25
10/30/2012,700,714.00,714.00,713.50,713.50
10/30/2012,800,713.50,714.25,713.50,713.75
10/30/2012,900,714.00,714.75,712.75,714.75
10/30/2012,1000,714.75,715.75,714.75,715.75
10/30/2012,1100,715.50,716.00,714.25,714.25
10/30/2012,1200,714.25,716.50,712.75,715.25
10/30/2012,1300,715.25,717.50,715.25,717.25
10/30/2012,1400,717.25,718.00,716.75,717.00
10/30/2012,1500,717.00,717.25,715.00,715.75
10/30/2012,1600,715.75,716.50,714.00,716.00
10/30/2012,1700,715.75,718.25,715.00,716.75
10/30/2012,1800,716.75,718.75,715.75,717.50
10/30/2012,1900,717.50,717.75,714.00,715.50
10/30/2012,2000,715.25,715.75,714.00,715.00
10/30/2012,2020,715.00,716.00,714.25,715.75
10/31/2012,300,717.75,718.50,717.50,718.25
10/31/2012,400,718.50,720.50,718.25,720.00
10/31/2012,500,720.25,720.75,720.00,720.75
10/31/2012,600,720.50,721.50,720.50,721.00
10/31/2012,700,721.00,721.50,720.75,721.25
10/31/2012,800,721.00,721.50,720.50,721.00
10/31/2012,900,720.75,721.00,720.50,720.50
10/31/2012,1000,720.75,721.00,720.25,720.75
10/31/2012,1100,720.75,722.25,720.50,722.25
10/31/2012,1200,722.00,723.00,721.75,722.50
10/31/2012,1300,722.25,723.00,721.50,721.75
10/31/2012,1400,721.75,722.00,720.50,720.50
10/31/2012,1500,720.75,721.50,719.25,721.00
10/31/2012,1600,721.25,721.50,718.50,719.75
10/31/2012,1700,719.75,724.00,719.00,724.00
10/31/2012,1800,724.00,732.75,722.50,729.75
10/31/2012,1900,729.75,731.75,729.50,729.75
10/31/2012,2000,729.50,731.00,727.25,727.50
10/31/2012,2020,727.75,728.75,725.75,728.75
11/01/2012,300,730.50,731.50,730.25,731.25
11/01/2012,400,731.25,732.75,731.25,732.25
11/01/2012,500,732.00,733.00,732.00,732.75
11/01/2012,600,732.75,733.00,732.25,732.25
11/01/2012,700,732.25,732.50,732.00,732.25
11/01/2012,800,732.25,732.75,732.00,732.25
11/01/2012,900,732.25,734.25,732.25,733.75
11/01/2012,1000,734.00,734.00,733.25,733.75
11/01/2012,1100,734.00,734.50,733.50,733.75
11/01/2012,1200,733.75,736.00,733.75,735.75
11/01/2012,1300,735.75,737.25,735.25,736.50
11/01/2012,1400,736.75,738.25,735.00,735.25
11/01/2012,1500,735.25,737.50,734.25,737.00
11/01/2012,1600,736.75,737.25,734.00,734.75
11/01/2012,1700,734.50,735.50,732.25,733.00
11/01/2012,1800,733.00,736.50,732.50,735.25
11/01/2012,1900,735.25,736.50,733.00,733.50
11/01/2012,2000,733.25,734.00,727.00,728.25
11/01/2012,2020,728.50,730.50,728.50,728.75
11/02/2012,300,723.50,724.00,723.25,723.75
11/02/2012,400,723.50,723.75,723.00,723.50
11/02/2012,500,723.50,723.75,722.75,723.25
11/02/2012,600,723.00,724.00,722.75,723.00
11/02/2012,700,723.25,723.25,722.50,722.50
11/02/2012,800,722.50,723.00,722.25,722.50
11/02/2012,900,722.25,723.00,721.50,722.25
11/02/2012,1000,722.50,724.00,721.75,723.50
11/02/2012,1100,723.50,725.75,723.50,725.25
11/02/2012,1200,725.25,725.50,723.75,725.50
11/02/2012,1300,725.00,726.50,724.00,724.25
11/02/2012,1400,724.50,724.75,723.00,723.00
11/02/2012,1500,723.00,724.50,722.25,723.50
11/02/2012,1600,723.25,723.25,719.00,719.50
11/02/2012,1700,719.75,720.50,711.00,713.25
11/02/2012,1800,713.00,719.75,712.00,718.00
11/02/2012,1900,718.25,718.75,715.75,715.75
11/02/2012,2000,715.75,717.75,715.25,716.00
11/02/2012,2020,716.25,716.25,715.25,715.25
11/05/2012,300,713.00,715.50,712.50,715.50
11/05/2012,400,715.25,715.50,714.00,714.00
11/05/2012,500,714.25,714.75,713.50,714.25
11/05/2012,600,714.25,714.50,714.00,714.00
11/05/2012,700,714.00,714.50,713.25,713.75
11/05/2012,800,713.75,714.75,713.25,714.50
11/05/2012,900,714.50,715.75,714.50,715.25
11/05/2012,1000,715.25,715.50,712.25,714.00
11/05/2012,1100,713.75,715.25,713.50,714.25
11/05/2012,1200,714.50,718.00,714.50,717.00
11/05/2012,1300,717.00,717.00,715.00,715.25
11/05/2012,1400,715.25,716.75,715.00,716.00
11/05/2012,1500,716.00,718.25,713.50,716.00
11/05/2012,1600,716.00,718.75,715.75,716.50
11/05/2012,1700,716.75,720.00,713.00,713.75
11/05/2012,1800,713.75,716.25,713.00,715.00
11/05/2012,1900,714.75,715.50,708.50,709.25
11/05/2012,2000,709.00,710.25,708.00,708.50
11/05/2012,2020,708.50,710.00,708.50,709.50
11/06/2012,300,713.00,714.25,712.75,714.25
11/06/2012,400,714.00,714.50,713.25,713.50
11/06/2012,500,713.50,714.00,713.25,713.75
11/06/2012,600,713.75,714.00,713.50,713.50
11/06/2012,700,713.75,714.50,713.50,714.50
11/06/2012,800,714.50,714.50,713.50,713.50
11/06/2012,900,713.75,714.50,713.50,714.50
11/06/2012,1000,714.25,714.50,713.00,713.25
11/06/2012,1100,713.25,714.25,713.00,713.25
11/06/2012,1200,713.75,714.75,713.50,714.00
11/06/2012,1300,714.00,714.50,713.25,714.25
11/06/2012,1400,714.50,715.75,713.75,714.50
11/06/2012,1500,714.50,715.50,713.25,714.75
11/06/2012,1600,715.00,715.25,713.00,714.50
11/06/2012,1700,714.75,715.50,712.00,713.00
11/06/2012,1800,713.25,715.25,712.00,713.00
11/06/2012,1900,713.25,714.25,712.00,713.75
11/06/2012,2000,713.50,715.50,712.75,715.00
11/06/2012,2020,715.00,716.50,714.25,714.75
11/07/2012,300,716.00,716.00,714.50,714.50
11/07/2012,400,714.50,715.00,714.00,714.00
11/07/2012,500,714.00,715.75,713.75,715.25
11/07/2012,600,715.25,716.00,714.75,715.50
11/07/2012,700,715.25,715.75,714.25,714.50
11/07/2012,800,714.25,715.75,714.00,715.25
11/07/2012,900,715.50,718.00,715.25,717.25
11/07/2012,1000,716.75,717.50,715.50,717.50
11/07/2012,1100,717.75,718.50,717.00,718.50
11/07/2012,1200,718.50,718.75,718.00,718.50
11/07/2012,1300,718.50,719.50,718.50,719.00
11/07/2012,1400,719.25,719.50,713.25,713.75
11/07/2012,1500,713.50,717.50,713.25,716.75
11/07/2012,1600,717.00,717.25,713.00,713.00
11/07/2012,1700,713.00,726.75,709.00,722.25
11/07/2012,1800,722.25,724.25,720.50,721.00
11/07/2012,1900,721.00,721.50,717.75,718.25
11/07/2012,2000,718.50,720.00,715.25,718.50
11/07/2012,2020,718.75,720.00,717.25,717.25
11/08/2012,300,716.75,718.00,716.75,717.25
11/08/2012,400,716.75,717.25,715.75,716.00
11/08/2012,500,716.00,717.50,715.75,717.00
11/08/2012,600,716.75,717.50,716.75,717.25
11/08/2012,700,717.50,718.75,717.25,718.75
11/08/2012,800,718.75,719.00,718.25,718.25
11/08/2012,900,718.50,719.75,718.00,719.00
11/08/2012,1000,719.00,723.00,718.25,721.50
11/08/2012,1100,721.50,721.50,717.00,718.75
11/08/2012,1200,718.75,720.50,717.00,719.75
11/08/2012,1300,719.75,720.00,719.00,719.75
11/08/2012,1400,720.00,721.00,719.50,720.50
11/08/2012,1500,720.50,720.75,718.00,719.25
11/08/2012,1600,719.25,720.75,718.00,718.25
11/08/2012,1700,718.00,720.50,716.50,719.25
11/08/2012,1800,719.50,721.50,718.00,718.25
11/08/2012,1900,718.25,719.00,716.25,716.25
11/08/2012,2000,716.25,719.75,715.50,719.25
11/08/2012,2020,719.25,720.00,717.50,717.50
11/09/2012,300,716.00,716.50,715.50,715.50
11/09/2012,400,715.50,716.50,715.50,716.25
11/09/2012,500,716.00,716.75,715.50,716.25
11/09/2012,600,716.50,717.75,716.50,717.75
11/09/2012,700,717.75,718.00,716.00,716.50
11/09/2012,800,716.50,716.75,716.00,716.75
11/09/2012,900,716.50,717.50,716.00,717.50
11/09/2012,1000,717.25,718.75,716.75,717.50
11/09/2012,1100,717.75,718.75,717.00,718.00
11/09/2012,1200,718.25,718.25,716.00,717.25
11/09/2012,1300,717.25,718.50,716.25,718.00
11/09/2012,1400,717.75,719.00,717.00,718.00
11/09/2012,1500,718.25,724.00,708.50,714.75
11/09/2012,1600,714.50,719.75,714.50,718.75
11/09/2012,1700,718.50,730.00,716.75,726.50
11/09/2012,1800,726.50,728.75,720.75,721.50
11/09/2012,1900,721.75,721.75,715.25,716.75
11/09/2012,2000,716.75,717.75,711.50,716.00
11/09/2012,2020,715.75,716.25,713.25,715.25
11/12/2012,300,713.00,713.75,711.50,711.75
11/12/2012,400,711.50,712.25,710.00,712.25
11/12/2012,500,712.50,713.00,711.75,712.25
11/12/2012,600,712.50,713.00,712.25,713.00
11/12/2012,700,713.00,713.50,712.25,712.50
11/12/2012,800,712.75,713.25,712.25,712.75
11/12/2012,900,712.75,713.50,712.50,713.25
11/12/2012,1000,712.75,714.00,711.50,713.50
11/12/2012,1100,713.50,716.75,713.50,716.25
11/12/2012,1200,716.00,717.75,715.75,717.00
11/12/2012,1300,716.75,718.50,716.50,717.75
11/12/2012,1400,717.75,718.50,716.50,716.50
11/12/2012,1500,716.50,716.75,711.00,711.25
11/12/2012,1600,711.25,711.75,707.50,708.00
11/12/2012,1700,708.25,709.75,699.50,700.75
11/12/2012,1800,700.75,701.00,687.50,691.50
11/12/2012,1900,691.25,691.75,689.25,690.50
11/12/2012,2000,690.50,694.75,689.50,691.50
11/12/2012,2020,691.75,693.75,691.25,693.25
11/13/2012,300,696.50,697.75,695.75,696.50
11/13/2012,400,696.75,698.75,696.25,698.25
11/13/2012,500,698.50,698.50,697.75,698.25
11/13/2012,600,698.25,698.25,696.50,697.00
11/13/2012,700,696.75,697.00,694.50,695.50
11/13/2012,800,695.75,696.75,694.50,696.00
11/13/2012,900,696.00,697.25,695.25,696.50
11/13/2012,1000,696.50,698.25,696.00,698.00
11/13/2012,1100,698.00,699.00,697.00,697.75
11/13/2012,1200,697.75,700.00,697.50,699.75
11/13/2012,1300,699.75,700.75,699.25,700.50
11/13/2012,1400,700.50,700.75,696.25,696.75
11/13/2012,1500,697.00,699.00,692.00,694.50
11/13/2012,1600,694.25,698.00,693.50,697.00
11/13/2012,1700,697.25,698.50,691.25,693.50
11/13/2012,1800,693.25,694.50,688.25,688.75
11/13/2012,1900,689.00,689.50,685.50,688.50
11/13/2012,2000,688.50,694.25,687.50,691.75
11/13/2012,2020,692.00,692.75,691.50,692.75
11/14/2012,300,701.50,701.75,699.25,701.00
11/14/2012,400,700.75,701.75,699.75,699.75
11/14/2012,500,700.00,701.75,699.75,700.00
11/14/2012,600,700.25,701.00,700.00,700.25
11/14/2012,700,700.50,702.00,700.25,701.50
11/14/2012,800,701.25,702.25,701.25,701.75
11/14/2012,900,702.00,702.75,701.50,702.75
11/14/2012,1000,702.50,703.50,701.75,703.00
11/14/2012,1100,703.25,703.50,702.25,703.00
11/14/2012,1200,702.75,702.75,701.25,702.25
11/14/2012,1300,702.00,702.75,701.25,701.75
11/14/2012,1400,701.75,703.00,700.25,700.50
11/14/2012,1500,700.75,701.00,698.00,700.00
11/14/2012,1600,700.25,702.50,699.50,700.00
11/14/2012,1700,700.00,700.75,695.25,699.25
11/14/2012,1800,699.25,704.25,699.00,703.00
11/14/2012,1900,703.00,704.00,701.00,702.25
11/14/2012,2000,702.25,703.25,700.25,702.00
11/14/2012,2020,702.00,703.00,700.75,700.75
11/15/2012,300,700.50,701.00,699.75,700.25
11/15/2012,400,700.25,701.00,699.25,700.75
11/15/2012,500,700.50,701.00,698.50,699.00
11/15/2012,600,699.25,700.25,699.00,699.25
11/15/2012,700,699.00,700.50,699.00,699.75
11/15/2012,800,699.75,700.00,698.25,698.25
11/15/2012,900,698.50,701.25,697.25,700.25
11/15/2012,1000,699.75,701.00,699.25,701.00
11/15/2012,1100,701.00,701.75,700.75,701.50
11/15/2012,1200,701.50,702.00,701.25,701.75
11/15/2012,1300,701.75,702.00,701.00,701.50
11/15/2012,1400,701.50,702.75,700.75,700.75
11/15/2012,1500,701.00,702.00,698.50,700.75
11/15/2012,1600,700.50,701.25,697.50,698.00
11/15/2012,1700,698.00,700.75,697.25,698.00
11/15/2012,1800,698.00,699.75,696.25,698.50
11/15/2012,1900,698.50,699.00,695.50,697.25
11/15/2012,2000,697.25,698.25,696.75,697.50
11/15/2012,2020,697.50,698.00,696.75,697.25
11/16/2012,300,697.50,698.00,696.50,697.50
11/16/2012,400,697.25,697.75,696.50,697.50
11/16/2012,500,697.75,698.50,697.50,697.50
11/16/2012,600,698.00,698.00,697.25,697.75
11/16/2012,700,697.50,697.75,697.00,697.50
11/16/2012,800,697.50,698.25,697.00,697.75
11/16/2012,900,698.00,698.50,697.75,698.50
11/16/2012,1000,698.50,698.50,695.50,696.75
11/16/2012,1100,697.25,697.75,692.00,692.50
11/16/2012,1200,692.00,694.75,692.00,694.50
11/16/2012,1300,694.75,694.75,692.00,693.50
11/16/2012,1400,693.75,693.75,690.25,691.00
11/16/2012,1500,691.00,694.75,690.25,692.00
11/16/2012,1600,692.25,692.50,686.50,687.00
11/16/2012,1700,687.00,692.00,686.00,690.50
11/16/2012,1800,690.50,695.25,688.25,694.25
11/16/2012,1900,694.50,700.50,694.25,697.25
11/16/2012,2000,697.00,702.00,697.00,701.50
11/16/2012,2020,701.25,702.50,699.75,701.50
11/19/2012,300,704.75,706.50,704.25,706.25
11/19/2012,400,706.25,706.75,705.00,706.50
11/19/2012,500,706.25,706.50,704.75,705.00
11/19/2012,600,705.00,705.75,704.75,705.50
11/19/2012,700,705.75,706.50,705.00,705.75
11/19/2012,800,706.00,707.50,706.00,707.00
11/19/2012,900,706.75,710.50,705.75,706.00
11/19/2012,1000,706.25,708.75,704.50,708.25
11/19/2012,1100,708.25,709.00,706.25,707.50
11/19/2012,1200,707.25,708.75,706.50,708.25
11/19/2012,1300,708.00,708.75,707.25,708.25
11/19/2012,1400,708.50,708.75,707.00,708.50
11/19/2012,1500,708.50,708.50,706.00,707.00
11/19/2012,1600,707.00,707.00,703.75,707.00
11/19/2012,1700,706.75,711.25,705.25,710.50
11/19/2012,1800,710.50,716.25,709.75,714.00
11/19/2012,1900,714.00,715.75,712.50,714.75
11/19/2012,2000,715.00,715.50,710.50,712.25
11/19/2012,2020,712.50,714.00,711.75,713.50
11/20/2012,300,714.25,714.25,713.50,713.50
11/20/2012,400,713.50,714.25,713.50,713.75
11/20/2012,500,713.75,714.25,713.25,713.50
11/20/2012,600,713.25,713.50,713.25,713.50
11/20/2012,700,713.50,714.00,713.50,713.50
11/20/2012,800,713.75,713.75,713.25,713.50
11/20/2012,900,713.25,713.50,712.50,712.75
11/20/2012,1000,712.75,714.25,712.50,713.50
11/20/2012,1100,713.50,713.75,712.75,713.50
11/20/2012,1200,713.50,713.75,713.00,713.50
11/20/2012,1300,713.50,714.00,713.25,713.75
11/20/2012,1400,713.75,715.00,712.75,714.00
11/20/2012,1500,714.00,715.00,712.75,713.00
11/20/2012,1600,713.00,713.00,710.75,712.00
11/20/2012,1700,712.25,719.50,709.25,717.50
11/20/2012,1800,717.75,721.50,716.00,719.25
11/20/2012,1900,719.25,720.00,717.25,719.00
11/20/2012,2000,719.25,721.50,718.25,719.75
11/20/2012,2020,719.75,722.25,719.25,720.75
11/21/2012,300,717.50,718.25,717.25,717.50
11/21/2012,400,717.75,718.25,717.50,718.00
11/21/2012,500,718.00,718.00,717.00,717.00
11/21/2012,600,717.25,717.50,716.75,717.00
11/21/2012,700,717.50,717.50,716.50,717.25
11/21/2012,800,717.25,717.25,716.75,717.00
11/21/2012,900,717.00,717.25,716.50,716.75
11/21/2012,1000,716.75,718.00,716.00,718.00
11/21/2012,1100,717.50,718.50,717.25,718.00
11/21/2012,1200,717.25,717.75,716.75,717.75
11/21/2012,1300,717.75,721.00,717.25,720.50
11/21/2012,1400,720.50,722.00,719.75,719.75
11/21/2012,1500,719.75,721.75,719.50,721.25
11/21/2012,1600,721.25,721.50,718.00,719.00
11/21/2012,1700,719.00,720.75,713.25,713.75
11/21/2012,1800,713.75,716.00,713.00,714.50
11/21/2012,1900,714.50,715.50,713.50,714.50
11/21/2012,2000,714.25,715.25,713.25,714.25
11/21/2012,2020,714.50,714.50,713.25,714.25
11/23/2012,1700,721.25,724.00,718.25,719.25
11/23/2012,1800,719.50,720.75,718.75,720.00
11/23/2012,1900,720.00,722.50,718.50,720.00
11/26/2012,300,719.75,720.75,719.50,720.75
11/26/2012,400,720.75,721.50,720.25,721.00
11/26/2012,500,721.25,721.50,720.75,721.25
11/26/2012,600,721.50,721.50,720.75,721.50
11/26/2012,700,721.50,722.00,721.00,721.25
11/26/2012,800,721.00,722.50,720.75,722.00
11/26/2012,900,722.00,725.00,721.75,725.00
11/26/2012,1000,725.00,726.75,724.75,726.25
11/26/2012,1100,726.25,727.75,725.00,725.25
11/26/2012,1200,725.25,727.25,724.75,727.00
11/26/2012,1300,727.00,727.75,726.50,727.00
11/26/2012,1400,727.00,727.00,724.50,725.00
11/26/2012,1500,725.00,725.75,723.00,725.50
11/26/2012,1600,725.75,726.00,723.75,725.25
11/26/2012,1700,725.25,728.00,721.00,725.50
11/26/2012,1800,725.75,726.50,723.00,724.50
11/26/2012,1900,724.50,725.50,722.75,724.25
11/26/2012,2000,724.25,724.25,721.50,722.50
11/26/2012,2020,722.75,723.75,722.00,722.25
11/27/2012,300,724.00,725.25,724.00,725.00
11/27/2012,400,725.00,725.25,724.00,725.00
11/27/2012,500,724.75,725.00,724.75,724.75
11/27/2012,600,724.75,725.50,724.50,725.25
11/27/2012,700,725.50,725.50,724.75,725.25
11/27/2012,800,725.50,725.50,725.00,725.00
11/27/2012,900,725.00,725.50,724.50,725.00
11/27/2012,1000,725.25,726.00,724.75,725.75
11/27/2012,1100,725.75,727.00,725.25,725.25
11/27/2012,1200,725.25,727.00,725.00,726.50
11/27/2012,1300,726.50,727.50,726.50,726.75
11/27/2012,1400,726.50,727.00,725.25,725.25
11/27/2012,1500,725.25,726.50,725.25,725.75
11/27/2012,1600,725.75,725.75,724.00,724.75
11/27/2012,1700,724.75,727.75,724.00,727.00
11/27/2012,1800,727.00,727.75,725.50,726.25
11/27/2012,1900,726.25,726.50,724.50,726.25
11/27/2012,2000,726.00,727.00,725.75,726.50
11/27/2012,2020,726.50,728.00,726.25,728.00
11/28/2012,300,733.00,733.75,732.50,733.50
11/28/2012,400,733.50,733.50,732.75,733.00
11/28/2012,500,733.00,733.25,732.00,732.50
11/28/2012,600,732.50,733.50,732.25,733.50
11/28/2012,700,733.25,733.75,733.25,733.50
11/28/2012,800,733.25,733.50,732.50,733.00
11/28/2012,900,733.25,734.25,733.00,734.25
11/28/2012,1000,734.25,735.25,734.00,735.25
11/28/2012,1100,735.00,735.25,733.75,735.00
11/28/2012,1200,734.75,736.00,734.50,735.50
11/28/2012,1300,735.75,736.00,734.50,734.75
11/28/2012,1400,734.75,735.25,734.25,734.75
11/28/2012,1500,735.00,735.75,731.50,732.25
11/28/2012,1600,732.50,733.50,729.75,730.50
11/28/2012,1700,730.25,735.75,729.75,735.00
11/28/2012,1800,735.25,738.50,734.50,735.25
11/28/2012,1900,735.25,736.75,734.50,736.50
11/28/2012,2000,736.50,738.25,735.50,736.50
11/28/2012,2020,736.75,737.50,734.75,735.50
11/29/2012,300,734.25,734.75,732.75,733.50
11/29/2012,400,733.75,734.00,733.00,733.00
11/29/2012,500,733.25,733.75,733.00,733.75
11/29/2012,600,733.75,734.00,733.50,734.00
11/29/2012,700,733.75,734.75,733.75,734.50
11/29/2012,800,734.75,734.75,734.00,734.50
11/29/2012,900,734.50,735.00,734.25,735.00
11/29/2012,1000,734.75,737.00,734.50,736.75
11/29/2012,1100,736.75,737.75,736.50,737.25
11/29/2012,1200,737.25,738.00,736.75,737.25
11/29/2012,1300,737.50,737.50,736.00,736.00
11/29/2012,1400,736.25,737.25,735.50,736.50
11/29/2012,1500,736.50,737.50,733.00,734.00
11/29/2012,1600,734.00,734.50,731.50,732.25
11/29/2012,1700,732.25,735.50,731.50,731.50
11/29/2012,1800,731.50,733.50,730.00,731.00
11/29/2012,1900,730.75,731.75,727.25,730.00
11/29/2012,2000,729.75,733.00,729.50,729.75
11/29/2012,2020,729.75,731.00,729.25,730.00
11/30/2012,300,728.25,729.00,727.75,728.75
11/30/2012,400,728.50,728.50,727.50,727.75
11/30/2012,500,727.50,728.00,725.50,726.25
11/30/2012,600,726.25,727.50,726.25,727.50
11/30/2012,700,727.25,727.75,726.75,727.25
11/30/2012,800,727.50,728.00,727.00,727.50
11/30/2012,900,727.75,728.00,726.75,727.00
11/30/2012,1000,726.75,727.25,726.25,726.50
11/30/2012,1100,726.25,728.25,726.00,726.75
11/30/2012,1200,726.75,728.00,726.25,726.75
11/30/2012,1300,726.75,728.00,726.75,727.75
11/30/2012,1400,727.75,727.75,727.00,727.75
11/30/2012,1500,727.75,728.00,724.50,724.50
11/30/2012,1600,724.50,726.00,723.25,726.00
11/30/2012,1700,725.75,728.75,722.50,722.75
11/30/2012,1800,722.75,723.25,719.00,722.25
11/30/2012,1900,722.25,722.75,720.50,721.50
11/30/2012,2000,721.50,723.25,720.50,722.75
11/30/2012,2020,723.00,725.50,723.00,724.75
12/03/2012,300,731.25,732.00,730.25,732.00
12/03/2012,400,732.25,732.50,731.25,731.75
12/03/2012,500,731.75,733.00,731.75,732.75
12/03/2012,600,732.75,732.75,731.75,732.25
12/03/2012,700,732.25,733.50,732.25,733.25
12/03/2012,800,733.25,733.75,733.25,733.25
12/03/2012,900,733.00,733.25,731.25,732.25
12/03/2012,1000,732.00,733.50,731.00,731.25
12/03/2012,1100,731.50,732.00,730.25,730.75
12/03/2012,1200,730.75,731.75,730.75,731.75
12/03/2012,1300,731.75,731.75,730.75,730.75
12/03/2012,1400,731.00,732.00,730.50,732.00
12/03/2012,1500,732.00,735.00,731.50,732.00
12/03/2012,1600,732.00,734.00,730.50,730.75
12/03/2012,1700,730.50,733.50,727.50,727.75
12/03/2012,1800,727.75,729.00,725.75,726.00
12/03/2012,1900,726.00,726.75,721.75,721.75
12/03/2012,2000,721.75,724.75,720.50,723.25
12/03/2012,2020,723.00,724.00,722.25,722.75
12/04/2012,300,725.75,725.75,723.75,724.00
12/04/2012,400,723.75,724.50,723.75,724.00
12/04/2012,500,723.75,724.00,723.50,723.75
12/04/2012,600,723.75,724.00,723.00,723.25
12/04/2012,700,723.50,723.50,722.50,722.50
12/04/2012,800,722.50,724.00,722.50,724.00
12/04/2012,900,724.00,724.00,722.75,723.25
12/04/2012,1000,722.75,724.00,722.50,723.75
12/04/2012,1100,724.00,724.00,722.50,724.00
12/04/2012,1200,723.50,727.00,723.25,726.75
12/04/2012,1300,726.50,728.00,726.50,727.75
12/04/2012,1400,727.50,727.50,725.75,726.00
12/04/2012,1500,725.75,727.00,723.25,724.75
12/04/2012,1600,724.75,726.00,724.50,725.25
12/04/2012,1700,725.25,725.25,720.75,723.25
12/04/2012,1800,723.25,723.75,721.00,721.00
12/04/2012,1900,721.00,721.75,717.75,720.25
12/04/2012,2000,720.25,723.50,720.00,721.50
12/04/2012,2020,721.75,722.00,719.75,719.75
12/05/2012,300,724.00,725.25,723.50,724.25
12/05/2012,400,724.25,725.25,723.75,725.00
12/05/2012,500,725.00,725.75,724.25,725.50
12/05/2012,600,725.00,725.25,723.50,723.50
12/05/2012,700,723.50,724.00,723.00,723.75
12/05/2012,800,723.50,724.00,723.25,723.75
12/05/2012,900,723.50,723.75,722.50,723.50
12/05/2012,1000,723.50,725.50,723.25,725.00
12/05/2012,1100,725.00,726.00,724.75,724.75
12/05/2012,1200,725.25,725.75,724.25,725.50
12/05/2012,1300,725.25,725.75,725.00,725.50
12/05/2012,1400,725.50,726.50,724.50,724.50
12/05/2012,1500,724.50,724.75,722.50,723.25
12/05/2012,1600,723.50,723.50,721.75,722.00
12/05/2012,1700,722.00,727.75,721.25,726.00
12/05/2012,1800,726.25,729.00,725.00,727.50
12/05/2012,1900,727.50,728.25,726.00,727.50
12/05/2012,2000,727.75,730.25,726.25,726.50
12/05/2012,2020,726.50,729.00,726.50,728.50
12/06/2012,300,727.75,728.25,727.25,727.50
12/06/2012,400,727.75,728.00,726.75,728.00
12/06/2012,500,727.75,728.00,726.50,726.75
12/06/2012,600,726.75,727.50,726.75,727.50
12/06/2012,700,727.50,727.75,726.25,726.25
12/06/2012,800,726.50,726.75,725.50,726.25
12/06/2012,900,726.50,728.50,726.25,728.50
12/06/2012,1000,728.50,730.00,728.25,729.25
12/06/2012,1100,729.50,729.75,727.50,728.75
12/06/2012,1200,728.25,728.75,728.25,728.50
12/06/2012,1300,728.50,728.50,727.50,727.50
12/06/2012,1400,727.75,728.00,725.50,725.50
12/06/2012,1500,726.00,726.50,722.25,724.75
12/06/2012,1600,724.75,728.00,724.00,724.25
12/06/2012,1700,724.25,725.00,720.75,721.50
12/06/2012,1800,721.50,722.75,719.50,721.25
12/06/2012,1900,721.00,721.75,720.00,720.25
12/06/2012,2000,720.00,720.75,719.00,719.75
12/06/2012,2020,719.75,721.00,719.50,720.75
12/07/2012,300,722.00,723.00,721.50,723.00
12/07/2012,400,723.00,723.75,723.00,723.50
12/07/2012,500,723.50,723.75,723.00,723.00
12/07/2012,600,723.25,723.50,723.00,723.00
12/07/2012,700,723.25,723.25,722.50,722.50
12/07/2012,800,722.25,722.75,722.00,722.75
12/07/2012,900,722.50,723.00,721.25,721.25
12/07/2012,1000,721.25,721.75,720.25,720.50
12/07/2012,1100,720.50,720.75,719.75,719.75
12/07/2012,1200,719.50,719.75,719.00,719.50
12/07/2012,1300,719.50,720.00,719.25,719.25
12/07/2012,1400,719.25,719.50,718.00,718.25
12/07/2012,1500,718.25,718.50,716.25,717.75
12/07/2012,1600,717.75,718.50,716.50,717.25
12/07/2012,1700,717.00,718.00,714.50,715.00
12/07/2012,1800,714.75,715.00,709.25,710.75
12/07/2012,1900,710.75,712.25,706.00,708.25
12/07/2012,2000,708.25,709.50,706.75,708.25
12/07/2012,2020,708.25,711.25,707.25,711.00
12/10/2012,300,704.75,706.25,703.50,704.00
12/10/2012,400,704.00,704.50,703.50,704.25
12/10/2012,500,704.00,704.75,704.00,704.50
12/10/2012,600,704.50,704.75,703.50,703.50
12/10/2012,700,703.75,704.50,703.50,703.75
12/10/2012,800,703.50,704.00,703.25,703.50
12/10/2012,900,703.50,704.00,703.25,703.25
12/10/2012,1000,703.75,705.50,703.50,705.00
12/10/2012,1100,705.00,705.00,703.75,703.75
12/10/2012,1200,703.75,703.75,703.25,703.50
12/10/2012,1300,703.50,704.00,703.50,703.50
12/10/2012,1400,703.25,704.50,702.50,704.00
12/10/2012,1500,704.00,705.00,702.00,702.00
12/10/2012,1600,701.75,703.00,697.50,699.00
12/10/2012,1700,699.00,700.50,696.25,698.75
12/10/2012,1800,698.75,703.50,698.00,703.00
12/10/2012,1900,703.25,704.00,700.25,703.00
12/10/2012,2000,703.00,703.25,698.50,700.00
12/10/2012,2020,700.00,700.25,698.00,699.75
12/11/2012,300,702.25,703.00,702.00,702.75
12/11/2012,400,702.50,702.75,702.50,702.75
12/11/2012,500,702.50,702.75,701.00,701.25
12/11/2012,600,701.25,701.25,699.25,699.25
12/11/2012,700,699.50,699.75,698.75,698.75
12/11/2012,800,699.00,699.50,698.50,698.75
12/11/2012,900,698.75,698.75,697.25,697.25
12/11/2012,1000,697.50,699.50,697.25,698.25
12/11/2012,1100,698.25,698.50,696.00,697.00
12/11/2012,1200,697.00,697.25,696.25,696.75
12/11/2012,1300,696.50,698.50,696.25,696.25
12/11/2012,1400,696.25,697.25,696.00,696.75
12/11/2012,1500,696.75,704.75,696.50,697.25
12/11/2012,1600,697.50,703.75,697.00,702.75
12/11/2012,1700,702.75,705.75,699.25,702.25
12/11/2012,1800,702.25,702.50,697.25,699.75
12/11/2012,1900,699.75,700.00,694.75,696.50
12/11/2012,2000,696.75,697.25,694.75,696.50
12/11/2012,2020,696.50,698.25,696.25,698.00
12/12/2012,300,701.25,702.50,701.00,702.50
12/12/2012,400,702.50,702.50,701.75,702.00
12/12/2012,500,702.00,702.00,700.75,701.25
12/12/2012,600,701.25,701.25,699.50,699.50
12/12/2012,700,699.50,699.50,698.50,698.50
12/12/2012,800,698.50,698.75,697.00,697.00
12/12/2012,900,697.00,698.00,696.25,696.50
12/12/2012,1000,696.50,698.50,696.50,697.50
12/12/2012,1100,697.50,697.75,696.75,696.75
12/12/2012,1200,697.00,698.00,696.50,697.00
12/12/2012,1300,697.00,697.75,696.75,697.50
12/12/2012,1400,697.50,697.75,696.50,696.50
12/12/2012,1500,696.75,698.75,696.00,698.25
12/12/2012,1600,698.25,699.00,697.50,698.25
12/12/2012,1700,698.25,700.25,695.50,697.75
12/12/2012,1800,697.75,698.25,690.00,695.50
12/12/2012,1900,695.50,695.75,691.50,692.25
12/12/2012,2000,692.50,696.50,692.00,695.50
12/12/2012,2020,695.75,697.75,695.50,696.75
12/13/2012,300,698.00,698.25,695.00,695.00
12/13/2012,400,694.75,695.75,694.25,695.25
12/13/2012,500,695.25,695.75,694.75,694.75
12/13/2012,600,694.75,695.50,693.25,693.25
12/13/2012,700,693.75,694.00,693.00,693.50
12/13/2012,800,693.50,693.75,692.75,693.00
12/13/2012,900,693.00,693.50,692.75,693.00
12/13/2012,1000,693.25,694.00,693.00,693.75
12/13/2012,1100,693.50,694.00,693.50,693.75
12/13/2012,1200,693.75,695.50,693.75,695.50
12/13/2012,1300,695.25,696.50,695.00,695.00
12/13/2012,1400,695.00,695.50,693.50,694.00
12/13/2012,1500,694.50,698.00,693.50,696.00
12/13/2012,1600,695.75,697.00,694.00,696.25
12/13/2012,1700,696.25,697.50,691.50,692.75
12/13/2012,1800,692.50,693.75,689.25,693.25
12/13/2012,1900,693.25,693.75,686.00,690.00
12/13/2012,2000,690.00,690.75,687.25,688.25
12/13/2012,2020,688.25,689.50,687.25,689.50
12/14/2012,300,690.75,691.25,690.50,691.25
12/14/2012,400,691.00,692.00,690.25,692.00
12/14/2012,500,692.00,692.50,690.25,690.50
12/14/2012,600,690.50,691.00,690.00,690.25
12/14/2012,700,690.50,691.00,690.25,690.25
12/14/2012,800,690.50,690.50,689.50,689.75
12/14/2012,900,689.75,690.25,689.00,689.75
12/14/2012,1000,690.00,692.50,689.50,691.00
12/14/2012,1100,691.00,692.00,689.50,690.00
12/14/2012,1200,690.25,691.50,690.00,691.50
12/14/2012,1300,691.25,692.50,691.00,691.50
12/14/2012,1400,691.50,692.25,691.50,691.50
12/14/2012,1500,691.50,693.75,691.00,692.50
12/14/2012,1600,692.50,694.00,692.25,693.50
12/14/2012,1700,693.50,697.25,693.25,696.00
12/14/2012,1800,696.25,696.50,695.00,696.25
12/14/2012,1900,696.25,700.00,695.75,698.75
12/14/2012,2000,698.75,701.75,698.25,699.75
12/14/2012,2020,699.75,702.75,699.25,701.00
12/17/2012,300,701.25,701.75,700.25,701.00
12/17/2012,400,700.75,701.00,697.75,698.50
12/17/2012,500,698.50,700.00,698.25,700.00
12/17/2012,600,700.00,701.25,700.00,701.00
12/17/2012,700,701.00,702.00,700.50,701.00
12/17/2012,800,701.00,701.50,700.00,700.00
12/17/2012,900,700.25,700.50,698.75,700.25
12/17/2012,1000,700.25,702.00,699.50,701.75
12/17/2012,1100,701.75,702.25,701.00,701.50
12/17/2012,1200,701.75,702.00,700.50,701.50
12/17/2012,1300,701.75,702.00,701.00,701.50
12/17/2012,1400,701.50,702.75,701.25,701.75
12/17/2012,1500,701.75,702.75,701.00,701.00
12/17/2012,1600,701.00,701.50,699.00,700.00
12/17/2012,1700,700.00,701.00,693.75,694.00
12/17/2012,1800,694.00,694.75,692.25,693.00
12/17/2012,1900,692.75,694.75,692.50,694.75
12/17/2012,2000,694.75,695.50,693.50,693.75
12/17/2012,2020,693.75,695.00,693.50,695.00
12/18/2012,300,695.50,696.75,695.25,695.25
12/18/2012,400,695.25,695.50,694.00,694.00
12/18/2012,500,694.25,695.50,694.00,695.50
12/18/2012,600,695.25,695.50,694.50,694.75
12/18/2012,700,695.00,695.00,693.75,694.00
12/18/2012,800,694.25,694.75,694.00,694.75
12/18/2012,900,694.75,695.25,694.25,695.00
12/18/2012,1000,695.00,695.75,694.75,695.50
12/18/2012,1100,695.25,695.75,691.25,691.75
12/18/2012,1200,692.00,692.00,687.75,689.25
12/18/2012,1300,689.25,691.00,689.00,690.25
12/18/2012,1400,690.25,691.50,690.00,690.25
12/18/2012,1500,690.50,690.75,689.00,690.00
12/18/2012,1600,689.75,690.50,686.25,688.00
12/18/2012,1700,687.75,690.50,687.50,689.50
12/18/2012,1800,689.75,692.75,689.25,692.25
12/18/2012,1900,692.00,693.75,687.50,688.25
12/18/2012,2000,688.25,690.25,688.00,689.25
12/18/2012,2020,689.25,690.25,688.75,690.25
12/19/2012,300,690.75,691.50,689.50,691.50
12/19/2012,400,691.50,691.50,689.50,689.75
12/19/2012,500,689.75,690.25,689.25,689.75
12/19/2012,600,689.75,690.25,689.50,689.50
12/19/2012,700,689.50,689.75,688.00,688.00
12/19/2012,800,688.00,689.75,687.75,689.75
12/19/2012,900,689.75,689.75,687.50,687.50
12/19/2012,1000,687.75,688.50,687.50,688.25
12/19/2012,1100,688.00,689.75,688.00,689.50
12/19/2012,1200,689.75,690.25,689.25,689.25
12/19/2012,1300,689.25,689.75,689.00,689.25
12/19/2012,1400,689.75,690.75,689.50,690.00
12/19/2012,1500,690.00,691.50,689.75,689.75
12/19/2012,1600,690.00,691.00,688.75,690.75
12/19/2012,1700,690.75,694.00,682.50,684.75
12/19/2012,1800,684.50,686.00,676.75,680.25
12/19/2012,1900,680.25,680.75,678.00,679.25
12/19/2012,2000,679.25,679.50,672.50,677.00
12/19/2012,2020,677.00,678.50,676.25,677.25
12/20/2012,300,674.25,676.00,673.75,674.00
12/20/2012,400,674.25,675.25,673.75,673.75
12/20/2012,500,673.75,675.00,673.50,674.25
12/20/2012,600,674.25,674.75,673.75,674.00
12/20/2012,700,674.00,674.50,673.50,674.25
12/20/2012,800,674.50,674.50,673.00,673.00
12/20/2012,900,673.00,673.00,672.00,672.00
12/20/2012,1000,672.50,672.75,671.25,671.25
12/20/2012,1100,671.25,671.25,667.00,667.00
12/20/2012,1200,667.25,668.50,664.75,667.00
12/20/2012,1300,667.00,669.75,665.75,668.00
12/20/2012,1400,668.00,668.25,663.75,664.75
12/20/2012,1500,664.75,667.25,658.50,663.75
12/20/2012,1600,664.00,665.25,658.50,663.25
12/20/2012,1700,663.25,668.00,662.25,666.25
12/20/2012,1800,666.25,666.75,663.25,666.75
12/20/2012,1900,666.75,668.50,664.50,666.25
12/20/2012,2000,666.25,666.75,664.00,665.00
12/20/2012,2020,665.25,667.50,665.00,667.50
12/21/2012,300,670.00,670.50,668.25,669.00
12/21/2012,400,668.75,669.25,668.00,668.75
12/21/2012,500,668.75,670.50,668.25,670.25
12/21/2012,600,670.25,670.25,668.25,668.25
12/21/2012,700,668.25,668.75,667.75,668.25
12/21/2012,800,668.50,669.00,668.00,668.25
12/21/2012,900,668.25,672.50,668.00,672.50
12/21/2012,1000,672.25,672.75,669.25,671.75
12/21/2012,1100,671.75,674.00,671.25,673.50
12/21/2012,1200,673.00,675.75,672.25,672.25
12/21/2012,1300,672.00,673.00,672.00,672.25
12/21/2012,1400,672.00,672.50,669.75,670.00
12/21/2012,1500,670.25,674.50,669.75,673.25
12/21/2012,1600,673.50,675.75,671.50,674.75
12/21/2012,1700,674.75,675.25,670.00,673.00
12/21/2012,1800,673.00,673.75,670.25,671.75
12/21/2012,1900,671.50,673.00,670.25,670.50
12/21/2012,2000,670.25,672.50,670.25,671.50
12/21/2012,2020,671.25,672.25,670.50,671.75
12/24/2012,300,675.25,675.25,675.00,675.25
12/24/2012,400,675.50,675.50,675.00,675.50
12/24/2012,500,675.75,675.75,675.50,675.50
12/24/2012,600,675.75,676.00,675.50,675.75
12/24/2012,700,675.50,676.00,675.50,675.50
12/24/2012,800,675.50,675.50,674.50,674.50
12/24/2012,900,674.75,674.75,672.75,673.00
12/24/2012,1000,672.75,673.00,671.50,671.75
12/24/2012,1100,672.00,675.00,671.75,675.00
12/24/2012,1200,675.00,677.75,675.00,677.75
12/24/2012,1300,677.75,678.25,676.00,677.00
12/24/2012,1400,677.25,678.00,675.25,677.50
12/24/2012,1500,677.50,677.50,676.00,676.25
12/24/2012,1600,676.50,676.50,674.25,676.25
12/24/2012,1700,676.25,676.50,672.00,673.50
12/24/2012,1800,673.50,674.75,672.00,674.00
12/24/2012,1900,674.00,676.00,672.25,676.00
12/26/2012,1700,676.00,677.25,669.50,669.50
12/26/2012,1800,669.50,671.50,666.50,666.75
12/26/2012,1900,666.50,667.00,664.25,664.50
12/26/2012,2000,664.50,666.00,663.75,664.50
12/26/2012,2020,664.75,664.75,663.75,663.75
12/27/2012,300,664.00,665.25,664.00,665.00
12/27/2012,400,665.25,666.00,664.75,666.00
12/27/2012,500,666.00,666.25,665.75,666.00
12/27/2012,600,666.25,666.50,665.75,666.25
12/27/2012,700,665.75,666.25,665.25,665.25
12/27/2012,800,665.50,666.25,665.50,666.00
12/27/2012,900,666.00,666.25,665.00,665.00
12/27/2012,1000,665.00,666.00,664.50,665.75
12/27/2012,1100,666.00,666.50,665.75,666.25
12/27/2012,1200,666.25,666.25,663.00,663.25
12/27/2012,1300,663.25,663.50,661.00,661.25
12/27/2012,1400,661.25,662.75,661.25,661.50
12/27/2012,1500,661.50,663.50,661.50,663.00
12/27/2012,1600,663.00,664.00,662.25,662.25
12/27/2012,1700,662.50,665.50,660.25,663.75
12/27/2012,1800,663.75,664.50,661.75,663.75
12/27/2012,1900,663.75,664.75,662.50,663.00
12/27/2012,2000,662.75,663.50,661.50,661.75
12/27/2012,2020,662.00,662.75,661.50,661.75
12/28/2012,300,664.25,665.00,663.75,664.50
12/28/2012,400,664.50,665.25,664.00,664.25
12/28/2012,500,664.25,664.75,664.00,664.50
12/28/2012,600,664.25,664.50,663.50,663.50
12/28/2012,700,663.50,664.00,663.25,663.50
12/28/2012,800,663.75,664.50,663.50,664.50
12/28/2012,900,664.50,665.50,664.25,665.50
12/28/2012,1000,665.50,667.25,665.00,666.75
12/28/2012,1100,667.25,667.25,665.25,666.25
12/28/2012,1200,666.00,666.75,664.00,664.25
12/28/2012,1300,664.25,665.75,663.25,664.75
12/28/2012,1400,665.00,665.25,663.25,664.00
12/28/2012,1500,663.75,664.75,661.50,664.50
12/28/2012,1600,664.75,664.75,661.25,662.25
12/28/2012,1700,662.00,662.50,659.75,661.25
12/28/2012,1800,661.25,664.50,661.00,664.50
12/28/2012,1900,664.25,665.00,661.50,662.00
12/28/2012,2000,662.00,663.75,661.50,663.00
12/28/2012,2020,662.75,663.25,662.25,663.00
12/31/2012,300,664.50,666.00,664.50,665.75
12/31/2012,400,665.50,666.00,665.25,665.75
12/31/2012,500,665.50,665.50,664.00,664.75
12/31/2012,600,664.75,665.25,663.50,663.50
12/31/2012,700,663.50,664.00,662.00,662.75
12/31/2012,800,662.75,663.00,661.00,662.25
12/31/2012,900,662.25,665.25,662.25,664.00
12/31/2012,1000,663.50,664.00,661.75,663.00
12/31/2012,1100,663.00,663.25,662.50,663.25
12/31/2012,1200,663.00,663.00,660.25,660.75
12/31/2012,1300,661.00,661.00,660.50,661.00
12/31/2012,1400,661.00,661.00,660.50,660.75
12/31/2012,1500,660.75,662.25,660.75,662.25
12/31/2012,1600,662.00,662.25,661.00,661.75
12/31/2012,1700,662.00,663.75,661.00,661.00
12/31/2012,1800,661.25,665.75,660.75,664.75
12/31/2012,1900,664.75,670.50,664.75,668.50
12/31/2012,2000,668.75,669.00,667.00,667.00
12/31/2012,2020,667.25,668.75,666.75,668.50
01/02/2013,1700,677.25,678.25,669.25,671.50
01/02/2013,1800,671.50,672.75,664.50,664.75
01/02/2013,1900,664.50,665.75,658.75,662.50
01/02/2013,2000,662.25,662.50,658.75,661.25
01/02/2013,2020,661.25,663.25,660.75,662.25
01/03/2013,300,662.00,662.00,660.75,660.75
01/03/2013,400,660.75,662.25,660.75,661.50
01/03/2013,500,661.25,662.00,660.75,661.50
01/03/2013,600,661.25,663.50,661.25,662.50
01/03/2013,700,662.50,662.75,661.25,661.50
01/03/2013,800,661.75,662.75,661.75,662.75
01/03/2013,900,663.00,663.50,662.50,663.25
01/03/2013,1000,663.25,663.50,662.50,662.75
01/03/2013,1100,662.75,662.75,661.25,661.50
01/03/2013,1200,661.50,661.50,656.25,656.25
01/03/2013,1300,656.25,658.00,656.00,657.25
01/03/2013,1400,657.25,657.75,656.50,657.75
01/03/2013,1500,657.50,658.00,656.00,657.25
01/03/2013,1600,657.25,658.00,656.25,657.50
01/03/2013,1700,657.25,663.00,657.25,662.50
01/03/2013,1800,662.50,665.75,661.00,661.75
01/03/2013,1900,661.50,662.75,658.00,658.75
01/03/2013,2000,658.75,661.75,658.50,661.00
01/03/2013,2020,661.00,662.50,659.75,661.50
01/04/2013,300,659.00,660.25,658.00,659.75
01/04/2013,400,660.00,661.50,659.25,660.25
01/04/2013,500,660.25,660.25,658.25,658.50
01/04/2013,600,658.50,659.25,658.50,659.00
01/04/2013,700,658.75,660.50,658.75,660.50
01/04/2013,800,660.50,661.00,660.00,660.50
01/04/2013,900,660.00,663.25,658.75,662.50
01/04/2013,1000,661.50,663.25,661.50,661.50
01/04/2013,1100,661.75,663.00,659.00,660.50
01/04/2013,1200,660.75,661.25,658.25,658.50
01/04/2013,1300,658.50,659.25,658.00,658.75
01/04/2013,1400,658.75,661.00,658.50,660.50
01/04/2013,1500,660.50,663.25,658.00,659.75
01/04/2013,1600,659.75,660.25,657.25,658.00
01/04/2013,1700,658.25,660.50,657.00,658.25
01/04/2013,1800,658.25,659.75,655.00,655.00
01/04/2013,1900,655.00,656.75,651.25,653.00
01/04/2013,2000,652.75,654.50,651.75,654.25
01/04/2013,2020,654.50,655.00,653.50,654.50
01/07/2013,300,650.50,656.00,650.50,655.00
01/07/2013,400,655.00,657.75,655.00,656.50
01/07/2013,500,656.25,656.25,654.25,655.00
01/07/2013,600,655.00,655.75,654.75,655.75
01/07/2013,700,656.00,656.75,655.50,655.50
01/07/2013,800,655.75,656.75,655.25,656.50
01/07/2013,900,656.50,656.75,655.50,655.50
01/07/2013,1000,655.50,656.75,655.50,655.75
01/07/2013,1100,655.75,656.50,655.50,656.25
01/07/2013,1200,656.00,656.00,655.25,655.50
01/07/2013,1300,655.50,655.75,655.25,655.25
01/07/2013,1400,655.25,656.25,653.50,653.75
01/07/2013,1500,654.00,654.50,653.25,654.00
01/07/2013,1600,654.00,660.25,654.00,659.25
01/07/2013,1700,659.25,661.00,654.00,655.50
01/07/2013,1800,655.50,656.00,651.00,652.50
01/07/2013,1900,652.25,655.00,651.00,654.75
01/07/2013,2000,654.50,656.50,653.50,655.75
01/07/2013,2020,655.75,656.00,654.25,655.25
01/08/2013,300,657.50,657.75,656.25,656.25
01/08/2013,400,656.25,657.50,656.25,657.25
01/08/2013,500,657.00,658.00,657.00,658.00
01/08/2013,600,657.75,658.00,657.25,657.25
01/08/2013,700,657.25,658.00,657.00,657.75
01/08/2013,800,657.75,658.50,657.75,658.25
01/08/2013,900,658.25,659.25,657.50,657.75
01/08/2013,1000,658.00,658.00,655.00,655.75
01/08/2013,1100,655.75,656.50,654.75,656.50
01/08/2013,1200,656.50,657.50,655.75,657.25
01/08/2013,1300,657.25,658.00,657.00,657.25
01/08/2013,1400,657.00,657.00,655.00,655.50
01/08/2013,1500,655.75,658.00,654.75,657.75
01/08/2013,1600,657.75,659.25,657.25,659.00
01/08/2013,1700,659.00,662.75,657.50,660.50
01/08/2013,1800,660.50,662.25,659.25,661.50
01/08/2013,1900,661.75,665.50,660.50,661.25
01/08/2013,2000,661.25,663.50,660.50,662.00
01/08/2013,2020,662.25,663.25,662.00,663.00
01/09/2013,300,660.00,661.25,659.75,661.00
01/09/2013,400,660.75,661.75,660.75,661.00
01/09/2013,500,661.00,661.25,659.50,659.50
01/09/2013,600,659.50,659.75,659.00,659.00
01/09/2013,700,659.00,659.25,658.50,658.75
01/09/2013,800,658.75,659.00,658.25,658.50
01/09/2013,900,658.75,658.75,658.00,658.00
01/09/2013,1000,658.00,658.75,658.00,658.75
01/09/2013,1100,658.50,658.75,657.50,657.75
01/09/2013,1200,657.75,658.50,657.75,658.00
01/09/2013,1300,658.25,659.50,657.75,659.50
01/09/2013,1400,659.50,661.25,659.25,661.25
01/09/2013,1500,661.25,661.75,659.25,659.50
01/09/2013,1600,659.50,663.25,659.25,662.75
01/09/2013,1700,662.75,664.75,660.25,662.25
01/09/2013,1800,662.25,664.50,661.25,663.75
01/09/2013,1900,663.75,664.50,662.25,663.00
01/09/2013,2000,663.25,664.75,662.50,664.25
01/09/2013,2020,664.50,667.00,664.50,665.75
01/10/2013,300,667.75,669.25,667.50,669.00
01/10/2013,400,669.00,669.25,668.25,668.50
01/10/2013,500,668.75,669.00,667.75,668.00
01/10/2013,600,668.00,668.00,667.25,667.75
01/10/2013,700,667.75,668.00,667.00,667.25
01/10/2013,800,667.00,667.75,666.75,666.75
01/10/2013,900,667.00,667.75,666.50,666.50
01/10/2013,1000,667.00,667.75,666.50,667.00
01/10/2013,1100,667.25,667.75,667.00,667.25
01/10/2013,1200,667.00,669.00,667.00,668.75
01/10/2013,1300,668.50,669.00,668.00,668.75
01/10/2013,1400,668.50,669.50,668.00,668.75
01/10/2013,1500,668.75,669.00,666.50,667.50
01/10/2013,1600,667.75,669.75,667.25,668.75
01/10/2013,1700,668.75,671.50,667.25,668.00
01/10/2013,1800,668.00,669.00,667.25,667.75
01/10/2013,1900,667.75,669.00,667.50,668.25
01/10/2013,2000,668.25,669.25,667.75,669.00
01/10/2013,2020,669.00,670.00,668.75,669.25
01/11/2013,300,668.25,668.25,667.50,667.75
01/11/2013,400,668.00,668.75,667.50,667.75
01/11/2013,500,668.25,668.75,667.75,667.75
01/11/2013,600,667.50,668.25,667.50,668.00
01/11/2013,700,667.75,668.25,667.50,668.25
01/11/2013,800,668.00,668.75,667.25,668.25
01/11/2013,900,668.00,668.25,666.25,666.50
01/11/2013,1000,666.75,668.00,664.00,667.75
01/11/2013,1100,667.75,668.25,667.50,667.50
01/11/2013,1200,667.75,668.00,667.00,667.50
01/11/2013,1300,667.25,669.50,667.25,669.25
01/11/2013,1400,669.25,670.50,668.00,669.75
01/11/2013,1500,670.00,670.00,669.00,669.25
01/11/2013,1600,669.50,669.50,667.00,667.00
01/11/2013,1700,667.25,667.25,658.00,660.00
01/11/2013,1800,660.00,664.00,657.25,658.00
01/11/2013,1900,657.75,694.75,657.50,692.75
01/11/2013,2000,693.00,693.25,683.50,685.75
01/11/2013,2020,685.75,689.75,685.25,686.75
01/14/2013,300,690.25,692.50,690.00,691.50
01/14/2013,400,691.50,692.00,691.00,691.75
01/14/2013,500,691.50,692.25,690.25,691.50
01/14/2013,600,691.25,691.75,690.75,691.25
01/14/2013,700,691.75,692.25,691.50,692.00
01/14/2013,800,692.00,692.50,691.25,692.00
01/14/2013,900,692.50,693.50,691.00,692.75
01/14/2013,1000,693.00,693.75,692.50,693.50
01/14/2013,1100,693.25,694.50,693.25,694.00
01/14/2013,1200,694.00,695.00,693.25,693.75
01/14/2013,1300,693.50,694.75,692.50,693.75
01/14/2013,1400,694.00,694.50,693.00,693.25
01/14/2013,1500,693.25,697.75,692.75,695.00
01/14/2013,1600,695.00,695.00,691.00,694.25
01/14/2013,1700,694.25,696.50,692.00,696.00
01/14/2013,1800,696.00,696.00,692.50,694.50
01/14/2013,1900,694.75,695.75,693.00,695.00
01/14/2013,2000,695.00,695.75,693.00,693.00
01/14/2013,2020,693.25,695.00,692.50,694.00
01/15/2013,300,694.50,695.25,693.00,693.75
01/15/2013,400,694.00,694.50,693.75,694.00
01/15/2013,500,694.25,694.75,693.75,694.25
01/15/2013,600,694.25,696.00,694.00,696.00
01/15/2013,700,696.00,696.25,695.25,695.75
01/15/2013,800,695.75,696.25,695.00,696.00
01/15/2013,900,695.75,696.75,695.75,696.50
01/15/2013,1000,696.50,697.00,696.00,696.25
01/15/2013,1100,696.00,696.25,694.75,695.00
01/15/2013,1200,695.25,695.25,694.00,694.00
01/15/2013,1300,694.00,698.75,693.75,697.50
01/15/2013,1400,697.50,697.50,696.00,697.00
01/15/2013,1500,697.00,698.00,695.50,696.25
01/15/2013,1600,696.25,698.25,695.25,698.25
01/15/2013,1700,698.00,701.00,697.75,700.25
01/15/2013,1800,700.25,703.25,699.25,702.25
01/15/2013,1900,702.50,705.50,699.75,702.75
01/15/2013,2000,702.75,704.25,701.75,702.50
01/15/2013,2020,702.50,702.50,700.50,701.50
01/16/2013,300,699.75,701.25,699.50,700.75
01/16/2013,400,700.75,701.50,700.75,701.25
01/16/2013,500,701.25,701.50,700.75,701.25
01/16/2013,600,701.25,703.00,701.25,702.75
01/16/2013,700,702.75,703.00,702.50,703.00
01/16/2013,800,703.00,704.25,702.75,704.25
01/16/2013,900,704.25,704.25,703.50,703.75
01/16/2013,1000,703.75,706.00,703.75,705.00
01/16/2013,1100,705.25,705.75,704.75,705.50
01/16/2013,1200,705.50,705.50,704.25,704.50
01/16/2013,1300,704.50,705.50,704.25,705.25
01/16/2013,1400,705.50,705.75,704.00,704.00
01/16/2013,1500,704.00,705.50,702.00,705.25
01/16/2013,1600,705.25,706.00,703.75,704.00
01/16/2013,1700,704.00,706.00,696.50,696.75
01/16/2013,1800,696.75,699.50,695.50,697.50
01/16/2013,1900,697.25,699.00,696.75,697.75
01/16/2013,2000,698.00,700.75,697.00,699.75
01/16/2013,2020,699.75,700.00,698.50,699.50
01/17/2013,300,702.25,702.75,701.75,702.25
01/17/2013,400,702.00,702.75,701.25,702.50
01/17/2013,500,702.50,702.50,701.00,702.00
01/17/2013,600,702.00,703.25,702.00,702.50
01/17/2013,700,702.50,704.00,702.00,703.25
01/17/2013,800,703.50,704.25,701.25,702.25
01/17/2013,900,702.00,703.50,701.75,703.25
01/17/2013,1000,703.25,704.25,703.25,704.00
01/17/2013,1100,703.75,703.75,702.75,703.00
01/17/2013,1200,703.00,703.50,699.00,701.00
01/17/2013,1300,701.00,701.25,700.00,700.25
01/17/2013,1400,700.00,701.75,699.75,700.00
01/17/2013,1500,700.00,705.00,700.00,702.25
01/17/2013,1600,702.25,703.00,697.25,698.25
01/17/2013,1700,698.25,700.25,697.00,698.50
01/17/2013,1800,698.50,701.50,697.00,697.25
01/17/2013,1900,697.25,699.00,696.00,698.50
01/17/2013,2000,698.50,699.75,697.00,698.00
01/17/2013,2020,698.00,698.25,697.00,697.50
01/18/2013,300,696.25,696.25,694.75,695.50
01/18/2013,400,695.50,697.00,694.75,696.75
01/18/2013,500,696.75,697.00,696.50,697.00
01/18/2013,600,697.25,697.75,697.00,697.50
01/18/2013,700,697.75,698.00,697.50,698.00
01/18/2013,800,697.75,698.00,697.00,697.75
01/18/2013,900,697.75,698.50,697.50,698.25
01/18/2013,1000,698.00,700.00,698.00,700.00
01/18/2013,1100,700.00,700.00,699.00,699.50
01/18/2013,1200,699.50,700.50,699.25,700.25
01/18/2013,1300,700.00,700.25,699.50,699.75
01/18/2013,1400,699.50,700.25,699.00,700.25
01/18/2013,1500,700.25,700.25,697.00,698.25
01/18/2013,1600,698.00,699.50,696.75,699.25
01/18/2013,1700,699.25,699.50,696.25,697.50
01/18/2013,1800,697.50,699.00,694.75,696.50
01/18/2013,1900,696.50,699.00,696.25,698.00
01/18/2013,2000,698.25,700.50,698.00,699.00
01/18/2013,2020,698.75,699.25,697.50,697.75
01/22/2013,300,701.25,705.00,701.25,703.50
01/22/2013,400,703.75,704.50,703.50,703.75
01/22/2013,500,703.75,704.75,703.50,704.50
01/22/2013,600,704.50,705.00,704.50,704.75
01/22/2013,700,704.75,704.75,704.50,704.75
01/22/2013,800,704.75,705.75,704.75,705.25
01/22/2013,900,705.00,705.25,704.50,704.50
01/22/2013,1000,705.00,705.00,703.75,704.00
01/22/2013,1100,704.25,704.75,703.75,704.50
01/22/2013,1200,704.50,704.75,704.00,704.25
01/22/2013,1300,704.25,704.75,704.00,704.25
01/22/2013,1400,704.25,704.75,703.25,703.50
01/22/2013,1500,703.50,704.25,702.25,703.25
01/22/2013,1600,703.25,704.50,702.25,702.50
01/22/2013,1700,702.50,704.00,700.00,700.75
01/22/2013,1800,700.75,701.75,697.25,698.75
01/22/2013,1900,698.75,700.00,698.25,698.75
01/22/2013,2000,698.75,701.75,698.50,701.50
01/22/2013,2020,701.75,702.00,699.75,700.25
01/23/2013,300,696.75,698.00,696.75,697.25
01/23/2013,400,697.25,697.25,696.50,696.75
01/23/2013,500,696.75,697.75,696.50,697.75
01/23/2013,600,697.50,699.25,697.50,699.25
01/23/2013,700,699.25,700.00,698.75,699.50
01/23/2013,800,699.50,700.00,699.50,699.75
01/23/2013,900,700.00,700.00,699.00,699.50
01/23/2013,1000,699.50,700.00,699.25,699.75
01/23/2013,1100,699.75,700.00,699.50,699.75
01/23/2013,1200,700.00,700.75,699.75,700.75
01/23/2013,1300,700.75,701.00,700.00,700.25
01/23/2013,1400,700.25,701.50,699.75,700.75
01/23/2013,1500,700.75,700.75,697.50,698.25
01/23/2013,1600,698.25,698.50,696.25,697.25
01/23/2013,1700,697.50,701.50,697.25,699.75
01/23/2013,1800,699.50,700.00,697.75,699.00
01/23/2013,1900,699.00,699.50,694.50,696.00
01/23/2013,2000,696.25,696.50,692.00,692.75
01/23/2013,2020,692.75,693.75,691.00,691.50
01/24/2013,300,688.00,688.50,688.00,688.25
01/24/2013,400,688.25,689.00,688.00,688.25
01/24/2013,500,688.00,688.50,687.00,687.50
01/24/2013,600,687.50,688.25,687.25,687.50
01/24/2013,700,687.75,688.00,687.25,687.50
01/24/2013,800,687.25,688.00,687.25,687.50
01/24/2013,900,687.50,687.75,687.00,687.50
01/24/2013,1000,687.50,687.75,687.25,687.25
01/24/2013,1100,687.25,688.25,687.25,688.00
01/24/2013,1200,688.25,688.25,687.00,687.75
01/24/2013,1300,688.00,688.00,687.00,687.75
01/24/2013,1400,687.75,688.00,686.75,687.25
01/24/2013,1500,687.25,687.25,685.50,687.25
01/24/2013,1600,687.25,688.75,686.75,687.25
01/24/2013,1700,687.50,690.25,685.75,689.00
01/24/2013,1800,689.25,693.25,688.50,691.50
01/24/2013,1900,691.50,694.25,689.25,690.50
01/24/2013,2000,690.50,693.00,690.25,692.50
01/24/2013,2020,692.75,692.75,691.00,691.00
01/25/2013,300,695.75,696.00,694.25,694.75
01/25/2013,400,694.75,695.25,694.50,694.50
01/25/2013,500,694.50,695.25,694.25,695.25
01/25/2013,600,695.50,696.25,695.25,695.75
01/25/2013,700,696.00,697.25,695.75,697.25
01/25/2013,800,697.25,697.50,696.75,697.25
01/25/2013,900,697.25,698.50,696.75,696.75
01/25/2013,1000,697.00,697.00,694.00,695.25
01/25/2013,1100,695.00,695.50,693.25,693.25
01/25/2013,1200,693.50,695.25,693.25,694.75
01/25/2013,1300,694.75,695.50,694.25,694.50
01/25/2013,1400,694.75,695.25,694.50,694.50
01/25/2013,1500,694.75,694.75,688.50,690.25
01/25/2013,1600,690.25,693.00,689.75,693.00
01/25/2013,1700,693.00,694.75,691.00,694.00
01/25/2013,1800,694.00,697.75,689.00,690.50
01/25/2013,1900,690.25,692.50,689.50,691.25
01/25/2013,2000,691.50,693.25,691.00,691.50
01/25/2013,2020,691.75,692.75,691.25,692.00
01/28/2013,300,694.75,695.00,693.75,694.25
01/28/2013,400,694.50,695.75,694.50,695.25
01/28/2013,500,695.25,695.50,693.25,694.75
01/28/2013,600,695.00,695.00,694.25,694.50
01/28/2013,700,694.25,694.50,693.75,694.00
01/28/2013,800,694.50,694.75,694.25,694.75
01/28/2013,900,694.75,695.75,694.50,695.00
01/28/2013,1000,695.25,698.00,695.00,696.25
01/28/2013,1100,696.50,697.25,695.75,696.25
01/28/2013,1200,696.25,696.75,695.25,696.25
01/28/2013,1300,696.25,696.75,692.50,693.00
01/28/2013,1400,693.00,694.00,692.75,694.00
01/28/2013,1500,694.00,694.25,690.00,691.50
01/28/2013,1600,691.75,692.00,690.25,691.25
01/28/2013,1700,691.25,696.75,690.25,696.00
01/28/2013,1800,696.00,696.25,692.75,695.75
01/28/2013,1900,695.75,696.75,694.00,694.00
01/28/2013,2000,694.00,695.00,693.00,694.25
01/28/2013,2020,694.50,700.25,694.50,700.00
01/29/2013,300,698.75,699.00,698.50,698.75
01/29/2013,400,698.75,699.00,698.50,699.00
01/29/2013,500,698.75,699.50,698.50,699.25
01/29/2013,600,699.50,700.00,699.00,699.75
01/29/2013,700,700.00,700.25,699.50,700.00
01/29/2013,800,700.25,700.25,699.75,700.00
01/29/2013,900,700.25,700.25,699.50,700.25
01/29/2013,1000,700.25,701.00,700.00,701.00
01/29/2013,1100,701.00,701.75,701.00,701.50
01/29/2013,1200,701.50,702.75,701.50,702.25
01/29/2013,1300,702.25,703.00,702.00,702.00
01/29/2013,1400,702.00,702.75,701.00,701.00
01/29/2013,1500,701.00,703.00,701.00,701.75
01/29/2013,1600,701.75,702.00,700.75,701.75
01/29/2013,1700,701.75,703.50,700.00,701.25
01/29/2013,1800,701.25,701.75,700.00,701.00
01/29/2013,1900,701.25,702.50,700.75,702.25
01/29/2013,2000,702.00,703.00,700.75,700.75
01/29/2013,2020,701.00,701.25,699.25,699.75
01/30/2013,300,697.75,699.50,696.50,699.50
01/30/2013,400,699.50,700.00,698.00,699.75
01/30/2013,500,699.75,700.00,699.50,699.75
01/30/2013,600,699.50,700.25,699.50,700.25
01/30/2013,700,700.00,700.25,700.00,700.25
01/30/2013,800,700.25,700.50,699.25,700.25
01/30/2013,900,700.50,700.50,698.25,699.00
01/30/2013,1000,699.00,699.25,698.50,698.75
01/30/2013,1100,698.50,699.00,698.25,699.00
01/30/2013,1200,699.00,705.25,699.00,704.75
01/30/2013,1300,704.50,710.00,704.25,708.25
01/30/2013,1400,708.50,709.50,706.75,707.25
01/30/2013,1500,707.25,707.25,703.75,705.75
01/30/2013,1600,706.00,706.75,705.00,705.00
01/30/2013,1700,705.00,708.00,704.50,707.50
01/30/2013,1800,707.50,708.00,705.50,707.25
01/30/2013,1900,707.50,708.00,706.50,707.50
01/30/2013,2000,707.50,711.75,707.50,710.25
01/30/2013,2020,710.25,711.50,709.00,709.25
01/31/2013,300,714.00,714.25,712.50,712.50
01/31/2013,400,712.50,713.00,711.25,713.00
01/31/2013,500,712.75,713.25,712.00,713.00
01/31/2013,600,713.00,714.25,712.75,713.75
01/31/2013,700,714.00,714.50,713.75,714.50
01/31/2013,800,714.50,715.50,713.75,714.75
01/31/2013,900,715.00,715.25,714.00,715.00
01/31/2013,1000,715.25,715.50,714.25,715.00
01/31/2013,1100,715.00,715.00,711.25,712.00
01/31/2013,1200,712.00,712.00,710.25,711.00
01/31/2013,1300,710.75,711.25,710.50,711.00
01/31/2013,1400,711.00,711.00,710.25,710.50
01/31/2013,1500,710.50,711.00,708.75,709.25
01/31/2013,1600,709.25,710.25,707.50,709.00
01/31/2013,1700,708.75,710.50,707.00,707.75
01/31/2013,1800,707.75,711.00,705.25,710.50
01/31/2013,1900,710.50,712.25,709.75,712.00
01/31/2013,2000,712.00,712.25,708.50,711.00
01/31/2013,2020,710.75,711.00,709.50,709.75
02/01/2013,300,712.50,713.00,709.75,713.00
02/01/2013,400,713.00,713.50,712.50,713.00
02/01/2013,500,713.00,713.25,712.50,713.00
02/01/2013,600,713.00,713.00,712.50,713.00
02/01/2013,700,713.00,713.00,712.25,713.00
02/01/2013,800,713.00,713.50,712.50,713.25
02/01/2013,900,713.00,714.00,712.75,714.00
02/01/2013,1000,714.00,714.50,713.75,714.50
02/01/2013,1100,714.50,714.75,714.00,714.50
02/01/2013,1200,714.50,715.00,714.25,714.75
02/01/2013,1300,714.75,715.50,714.75,715.00
02/01/2013,1400,715.00,715.75,715.00,715.50
02/01/2013,1500,715.50,716.50,711.00,713.50
02/01/2013,1600,713.50,715.25,713.00,715.00
02/01/2013,1700,715.25,717.25,714.00,714.25
02/01/2013,1800,714.25,716.00,713.00,713.25
02/01/2013,1900,713.00,713.25,706.50,710.00
02/01/2013,2000,710.25,710.50,707.50,708.00
02/01/2013,2020,708.00,709.50,707.50,708.50
02/04/2013,300,707.50,708.50,707.00,708.25
02/04/2013,400,708.00,709.00,707.50,708.75
02/04/2013,500,708.75,709.00,708.50,709.00
02/04/2013,600,709.00,709.50,708.50,709.00
02/04/2013,700,709.00,709.75,709.00,709.50
02/04/2013,800,709.75,710.00,709.25,709.75
02/04/2013,900,709.50,710.50,709.50,710.50
02/04/2013,1000,710.25,710.50,709.00,710.00
02/04/2013,1100,710.00,711.00,709.75,711.00
02/04/2013,1200,710.75,712.00,710.75,711.25
02/04/2013,1300,711.25,712.00,709.25,710.00
02/04/2013,1400,710.00,710.50,707.50,709.00
02/04/2013,1500,709.00,709.50,707.50,707.50
02/04/2013,1600,707.75,709.25,706.25,708.25
02/04/2013,1700,708.25,712.75,708.25,710.50
02/04/2013,1800,710.75,711.75,706.25,707.00
02/04/2013,1900,707.00,707.50,702.00,702.00
02/04/2013,2000,702.00,704.25,701.75,704.00
02/04/2013,2020,703.75,704.75,703.25,703.50
02/05/2013,300,704.00,704.50,703.00,703.75
02/05/2013,400,703.75,703.75,702.25,703.00
02/05/2013,500,702.75,703.75,702.50,703.25
02/05/2013,600,703.25,705.50,703.25,705.25
02/05/2013,700,705.25,705.50,705.00,705.25
02/05/2013,800,705.50,705.50,705.00,705.50
02/05/2013,900,705.50,705.50,703.25,704.00
02/05/2013,1000,704.00,705.75,704.00,705.50
02/05/2013,1100,705.25,706.00,704.75,705.75
02/05/2013,1200,706.00,706.00,704.25,705.50
02/05/2013,1300,705.25,705.50,705.00,705.00
02/05/2013,1400,705.00,705.00,701.00,701.50
02/05/2013,1500,701.25,702.25,699.50,699.50
02/05/2013,1600,699.75,701.00,699.25,699.50
02/05/2013,1700,699.75,699.75,696.50,698.00
02/05/2013,1800,698.00,699.50,695.00,699.50
02/05/2013,1900,699.50,699.50,696.25,696.25
02/05/2013,2000,696.50,698.00,695.50,698.00
02/05/2013,2020,698.00,698.25,697.50,698.00
02/06/2013,300,698.25,699.50,697.75,699.25
02/06/2013,400,699.25,699.50,698.25,698.25
02/06/2013,500,698.25,699.25,698.25,699.00
02/06/2013,600,699.00,699.50,698.75,699.25
02/06/2013,700,699.50,700.00,699.25,699.50
02/06/2013,800,699.25,699.50,697.75,697.75
02/06/2013,900,697.75,698.00,695.75,695.75
02/06/2013,1000,696.00,697.00,695.75,696.75
02/06/2013,1100,696.50,696.50,695.00,695.25
02/06/2013,1200,695.25,695.50,694.50,695.00
02/06/2013,1300,695.00,695.50,694.25,695.25
02/06/2013,1400,695.50,695.75,694.25,695.00
02/06/2013,1500,695.25,695.50,691.75,692.75
02/06/2013,1600,693.00,694.75,692.50,693.25
02/06/2013,1700,693.25,695.50,691.50,694.75
02/06/2013,1800,694.50,697.25,693.75,697.00
02/06/2013,1900,697.00,697.25,694.00,695.00
02/06/2013,2000,695.00,695.25,693.00,693.25
02/06/2013,2020,693.25,693.75,692.75,693.25
02/07/2013,300,692.75,692.75,692.00,692.00
02/07/2013,400,692.00,692.25,691.25,691.75
02/07/2013,500,692.00,692.25,692.00,692.00
02/07/2013,600,692.00,692.50,691.50,692.25
02/07/2013,700,692.50,692.50,691.25,692.00
02/07/2013,800,692.00,692.00,691.25,691.25
02/07/2013,900,691.25,691.50,691.00,691.25
02/07/2013,1000,691.25,692.00,691.00,691.25
02/07/2013,1100,691.25,692.25,689.00,689.00
02/07/2013,1200,689.00,689.50,688.25,688.25
02/07/2013,1300,688.50,689.50,688.00,689.00
02/07/2013,1400,688.75,689.25,687.75,688.50
02/07/2013,1500,688.50,690.50,687.50,688.50
02/07/2013,1600,688.50,689.50,687.50,688.25
02/07/2013,1700,688.25,690.50,686.25,687.00
02/07/2013,1800,686.75,687.50,683.00,685.00
02/07/2013,1900,685.00,685.75,683.50,684.00
02/07/2013,2000,684.00,685.50,683.25,684.50
02/07/2013,2020,684.50,685.00,683.50,684.00
02/08/2013,300,682.25,683.25,682.25,683.00
02/08/2013,400,683.25,684.00,682.75,683.50
02/08/2013,500,683.50,684.00,682.50,682.50
02/08/2013,600,682.25,682.50,681.50,681.50
02/08/2013,700,681.75,681.75,681.00,681.25
02/08/2013,800,681.25,681.25,680.50,681.00
02/08/2013,900,680.75,681.25,679.75,680.00
02/08/2013,1000,679.75,680.75,679.75,680.50
02/08/2013,1100,680.50,680.75,680.00,680.25
02/08/2013,1200,680.25,680.75,680.00,680.75
02/08/2013,1300,680.50,681.75,680.50,681.00
02/08/2013,1400,681.25,681.50,680.50,680.50
02/08/2013,1500,680.75,682.75,680.50,682.25
02/08/2013,1600,682.25,685.25,681.25,684.00
02/08/2013,1700,684.00,691.75,682.50,688.75
02/08/2013,1800,689.00,690.25,687.00,689.25
02/08/2013,1900,689.25,690.00,680.00,683.25
02/08/2013,2000,683.50,688.00,682.00,682.50
02/08/2013,2020,682.50,683.50,680.50,683.00
02/11/2013,300,677.00,677.25,676.75,677.00
02/11/2013,400,677.00,677.25,676.75,677.25
02/11/2013,500,677.25,677.25,676.50,676.75
02/11/2013,600,676.75,677.00,676.50,676.50
02/11/2013,700,676.50,677.00,676.50,676.75
02/11/2013,800,676.50,676.75,676.50,676.75
02/11/2013,900,676.50,677.00,676.50,676.50
02/11/2013,1000,676.75,677.50,676.50,676.75
02/11/2013,1100,676.50,677.25,676.50,677.00
02/11/2013,1200,677.00,677.75,677.00,677.25
02/11/2013,1300,677.00,677.50,676.75,677.50
02/11/2013,1400,677.50,679.50,677.50,678.50
02/11/2013,1500,678.75,679.50,678.25,679.00
02/11/2013,1600,679.00,680.50,677.50,678.25
02/11/2013,1700,678.25,684.75,677.25,681.50
02/11/2013,1800,681.50,682.50,679.50,680.00
02/11/2013,1900,680.00,680.25,677.00,677.00
02/11/2013,2000,677.25,677.25,672.50,674.25
02/11/2013,2020,674.00,674.25,672.00,673.50
02/12/2013,300,673.00,674.25,673.00,673.75
02/12/2013,400,673.75,674.00,673.25,673.50
02/12/2013,500,673.50,673.75,671.75,672.75
02/12/2013,600,672.75,672.75,671.50,671.50
02/12/2013,700,671.50,671.50,671.00,671.00
02/12/2013,800,671.00,671.00,670.50,670.75
02/12/2013,900,670.50,670.50,668.00,668.50
02/12/2013,1000,668.50,669.00,667.00,667.50
02/12/2013,1100,667.25,667.50,666.00,666.00
02/12/2013,1200,666.25,668.25,664.75,667.25
02/12/2013,1300,667.25,669.00,666.75,667.25
02/12/2013,1400,667.25,671.50,667.25,668.50
02/12/2013,1500,668.50,671.00,668.25,670.50
02/12/2013,1600,670.75,673.50,668.25,668.25
02/12/2013,1700,668.25,670.00,667.00,667.50
02/12/2013,1800,667.50,668.75,665.50,667.25
02/12/2013,1900,667.25,667.50,665.00,666.25
02/12/2013,2000,666.50,666.50,662.50,663.75
02/12/2013,2020,664.00,667.25,663.75,666.75
02/13/2013,300,668.75,669.00,667.50,668.25
02/13/2013,400,668.50,669.00,667.75,668.75
02/13/2013,500,668.75,669.25,667.75,668.00
02/13/2013,600,667.75,668.00,667.25,667.50
02/13/2013,700,667.75,668.00,666.75,666.75
02/13/2013,800,667.00,667.00,666.50,666.50
02/13/2013,900,666.50,667.25,666.00,666.50
02/13/2013,1000,666.50,666.75,665.25,665.50
02/13/2013,1100,665.25,665.75,664.00,664.50
02/13/2013,1200,664.50,664.75,662.00,663.25
02/13/2013,1300,663.25,663.25,658.25,661.25
02/13/2013,1400,661.25,661.75,659.25,659.75
02/13/2013,1500,659.75,664.00,659.25,663.75
02/13/2013,1600,663.75,666.00,661.75,665.50
02/13/2013,1700,665.50,667.25,662.00,666.75
02/13/2013,1800,666.50,670.75,666.25,670.00
02/13/2013,1900,670.00,672.00,667.75,668.50
02/13/2013,2000,668.25,668.75,663.00,664.25
02/13/2013,2020,664.25,666.75,663.50,666.25
02/14/2013,300,667.75,667.75,667.25,667.50
02/14/2013,400,667.50,668.00,667.50,668.00
02/14/2013,500,667.75,668.50,667.25,667.25
02/14/2013,600,667.25,667.25,666.00,666.00
02/14/2013,700,666.25,666.50,666.00,666.25
02/14/2013,800,666.25,667.75,666.00,667.75
02/14/2013,900,667.50,669.50,667.25,669.00
02/14/2013,1000,669.00,670.00,668.75,670.00
02/14/2013,1100,670.00,670.25,669.25,670.00
02/14/2013,1200,669.75,670.00,666.25,666.50
02/14/2013,1300,666.25,666.75,665.25,666.75
02/14/2013,1400,666.50,668.25,666.00,666.50
02/14/2013,1500,666.25,668.25,664.50,665.00
02/14/2013,1600,665.00,666.50,662.00,662.00
02/14/2013,1700,662.00,666.00,661.25,663.00
02/14/2013,1800,663.00,665.50,661.00,663.25
02/14/2013,1900,663.50,664.50,662.50,663.50
02/14/2013,2000,663.50,663.50,661.00,662.00
02/14/2013,2020,662.25,664.25,662.00,664.00
02/15/2013,300,668.75,669.75,667.00,667.00
02/15/2013,400,667.00,667.75,666.75,667.00
02/15/2013,500,667.00,667.75,666.75,667.00
02/15/2013,600,667.00,667.25,666.75,666.75
02/15/2013,700,667.00,667.25,666.75,667.00
02/15/2013,800,666.75,667.00,666.50,666.75
02/15/2013,900,666.75,669.75,666.25,669.75
02/15/2013,1000,669.75,672.25,668.50,672.25
02/15/2013,1100,672.25,673.00,671.50,672.75
02/15/2013,1200,672.75,673.00,670.75,672.00
02/15/2013,1300,671.75,672.00,670.75,670.75
02/15/2013,1400,671.00,672.00,670.50,671.50
02/15/2013,1500,671.75,674.25,670.25,673.75
02/15/2013,1600,673.50,673.50,669.75,672.25
02/15/2013,1700,672.25,674.00,668.25,669.75
02/15/2013,1800,670.00,671.25,667.50,670.00
02/15/2013,1900,670.00,670.25,665.25,666.00
02/15/2013,2000,666.00,669.00,665.00,668.50
02/15/2013,2020,668.50,669.75,667.50,669.75
02/19/2013,300,672.00,672.50,668.00,670.00
02/19/2013,400,669.75,670.00,668.50,669.00
02/19/2013,500,669.25,669.25,669.00,669.25
02/19/2013,600,669.25,670.00,669.00,669.50
02/19/2013,700,669.75,670.75,669.75,670.00
02/19/2013,800,670.25,670.75,670.00,670.25
02/19/2013,900,670.50,672.25,670.25,672.00
02/19/2013,1000,671.75,673.50,671.75,673.00
02/19/2013,1100,673.25,674.00,672.75,673.25
02/19/2013,1200,673.25,674.25,671.75,671.75
02/19/2013,1300,671.75,672.50,670.50,671.00
02/19/2013,1400,671.00,671.25,669.25,669.25
02/19/2013,1500,669.00,670.25,668.50,669.00
02/19/2013,1600,669.25,672.50,669.25,672.25
02/19/2013,1700,672.25,672.50,663.25,664.25
02/19/2013,1800,664.00,665.75,662.00,664.00
02/19/2013,1900,664.25,666.75,662.00,665.25
02/19/2013,2000,665.25,665.50,663.25,663.75
02/19/2013,2020,663.75,667.00,663.75,667.00
02/20/2013,300,668.25,668.75,668.25,668.50
02/20/2013,400,668.50,668.75,667.25,668.75
02/20/2013,500,668.75,669.25,667.25,667.50
02/20/2013,600,667.25,667.25,666.00,666.00
02/20/2013,700,666.00,666.00,664.75,665.50
02/20/2013,800,665.50,666.50,665.25,665.75
02/20/2013,900,666.00,666.25,664.75,666.00
02/20/2013,1000,666.00,667.50,665.75,667.25
02/20/2013,1100,667.00,668.75,666.50,667.00
02/20/2013,1200,667.25,667.25,665.00,665.50
02/20/2013,1300,665.50,666.00,665.25,665.75
02/20/2013,1400,666.00,666.50,665.25,665.25
02/20/2013,1500,665.25,670.25,665.25,668.50
02/20/2013,1600,668.25,669.00,664.25,664.75
02/20/2013,1700,665.00,668.75,664.25,668.25
02/20/2013,1800,668.25,668.75,665.75,668.00
02/20/2013,1900,667.75,668.50,667.25,668.00
02/20/2013,2000,668.00,670.50,668.00,669.75
02/20/2013,2020,670.00,672.00,669.50,671.50
02/21/2013,300,672.00,672.00,670.75,671.00
02/21/2013,400,671.00,671.00,670.50,670.50
02/21/2013,500,671.00,671.00,670.50,670.75
02/21/2013,600,670.50,671.25,670.50,671.00
02/21/2013,700,671.00,671.25,670.25,670.75
02/21/2013,800,670.75,670.75,670.00,670.25
02/21/2013,900,670.25,670.75,670.25,670.50
02/21/2013,1000,670.50,670.75,670.25,670.25
02/21/2013,1100,670.25,670.50,669.50,670.00
02/21/2013,1200,669.75,669.75,669.25,669.25
02/21/2013,1300,669.25,669.75,669.00,669.50
02/21/2013,1400,669.50,670.75,669.25,669.25
02/21/2013,1500,669.25,670.50,669.00,670.25
02/21/2013,1600,670.00,670.75,666.00,666.25
02/21/2013,1700,666.25,667.50,663.50,664.00
02/21/2013,1800,663.75,666.00,661.75,664.50
02/21/2013,1900,664.50,667.25,664.00,666.75
02/21/2013,2000,667.00,667.25,663.75,664.75
02/21/2013,2020,664.75,665.25,664.00,664.00
02/22/2013,300,663.25,663.75,662.75,663.25
02/22/2013,400,663.50,663.75,662.25,663.75
02/22/2013,500,663.75,665.00,663.50,663.75
02/22/2013,600,663.75,664.50,663.75,663.75
02/22/2013,700,663.75,664.25,663.50,663.75
02/22/2013,800,663.75,664.00,663.50,664.00
02/22/2013,900,663.75,665.00,663.50,664.75
02/22/2013,1000,664.75,665.50,664.50,665.00
02/22/2013,1100,665.00,665.75,664.50,665.25
02/22/2013,1200,665.50,665.75,664.75,665.25
02/22/2013,1300,665.00,665.00,664.25,665.00
02/22/2013,1400,665.00,665.25,662.75,663.00
02/22/2013,1500,663.00,665.75,662.25,665.50
02/22/2013,1600,665.50,666.25,664.00,664.50
02/22/2013,1700,664.50,667.00,663.75,667.00
02/22/2013,1800,667.00,668.75,661.25,662.50
02/22/2013,1900,662.75,663.75,661.75,662.75
02/22/2013,2000,662.75,664.25,661.50,662.75
02/22/2013,2020,663.00,663.00,661.50,662.50
02/25/2013,300,663.50,664.00,659.25,659.50
02/25/2013,400,659.25,660.25,659.25,659.25
02/25/2013,500,659.25,659.50,659.25,659.25
02/25/2013,600,659.50,659.50,659.00,659.00
02/25/2013,700,658.75,659.50,658.75,659.50
02/25/2013,800,659.50,660.00,659.00,659.25
02/25/2013,900,659.75,659.75,658.75,659.75
02/25/2013,1000,659.75,661.25,659.75,661.00
02/25/2013,1100,661.25,661.50,660.00,661.50
02/25/2013,1200,661.25,665.00,661.25,663.75
02/25/2013,1300,664.00,664.50,661.25,661.50
02/25/2013,1400,661.75,661.75,660.50,660.75
02/25/2013,1500,661.00,661.00,658.50,658.75
02/25/2013,1600,659.00,660.75,658.50,660.50
02/25/2013,1700,660.25,665.75,660.00,663.75
02/25/2013,1800,663.75,664.50,660.25,662.00
02/25/2013,1900,662.00,665.00,661.25,664.25
02/25/2013,2000,664.50,666.50,664.00,664.75
02/25/2013,2020,665.00,665.00,663.00,663.50
02/26/2013,300,664.75,665.50,664.50,665.25
02/26/2013,400,665.50,666.00,664.75,666.00
02/26/2013,500,666.00,666.00,664.50,665.00
02/26/2013,600,665.00,665.25,664.25,664.25
02/26/2013,700,664.50,664.75,663.00,663.25
02/26/2013,800,663.25,663.25,661.50,662.00
02/26/2013,900,661.75,665.00,661.50,665.00
02/26/2013,1000,665.00,666.75,664.00,666.50
02/26/2013,1100,666.50,668.00,665.75,667.00
02/26/2013,1200,667.25,668.75,666.50,668.25
02/26/2013,1300,668.25,668.25,667.25,667.25
02/26/2013,1400,667.00,667.50,666.25,667.25
02/26/2013,1500,667.00,667.75,665.00,667.50
02/26/2013,1600,667.25,667.50,665.75,666.50
02/26/2013,1700,666.75,672.50,666.25,671.00
02/26/2013,1800,671.00,674.25,670.50,673.00
02/26/2013,1900,673.00,674.00,671.50,671.50
02/26/2013,2000,671.75,672.75,669.75,671.00
02/26/2013,2020,671.00,673.00,670.75,672.75
02/27/2013,300,674.50,674.75,673.50,673.75
02/27/2013,400,673.75,673.75,673.00,673.00
02/27/2013,500,673.50,674.00,673.50,673.50
02/27/2013,600,673.25,674.00,673.25,673.25
02/27/2013,700,673.50,673.75,672.75,672.75
02/27/2013,800,672.75,673.00,672.50,672.75
02/27/2013,900,672.75,672.75,671.25,671.75
02/27/2013,1000,671.75,672.25,671.25,671.75
02/27/2013,1100,671.75,673.50,671.50,673.25
02/27/2013,1200,673.25,673.25,672.50,672.50
02/27/2013,1300,672.50,673.25,672.25,673.00
02/27/2013,1400,673.00,674.75,673.00,674.25
02/27/2013,1500,674.25,674.25,672.75,674.00
02/27/2013,1600,674.25,677.75,673.75,676.50
02/27/2013,1700,676.75,677.25,670.25,672.25
02/27/2013,1800,672.00,674.00,671.50,673.25
02/27/2013,1900,673.50,674.00,672.00,673.25
02/27/2013,2000,673.50,675.75,672.75,674.75
02/27/2013,2020,674.75,674.75,672.50,672.50
02/28/2013,300,676.25,676.75,676.00,676.75
02/28/2013,400,676.50,677.00,675.75,676.25
02/28/2013,500,676.25,677.00,676.00,676.25
02/28/2013,600,676.25,676.25,675.00,675.25
02/28/2013,700,675.00,675.25,674.25,674.25
02/28/2013,800,674.50,674.75,673.75,674.25
02/28/2013,900,673.75,674.50,673.50,674.00
02/28/2013,1000,674.25,675.00,674.00,674.75
02/28/2013,1100,675.00,675.50,674.00,675.25
02/28/2013,1200,675.50,676.75,674.75,676.50
02/28/2013,1300,676.25,677.00,676.00,676.00
02/28/2013,1400,676.00,676.75,675.25,675.25
02/28/2013,1500,675.25,677.25,672.75,675.50
02/28/2013,1600,675.75,677.50,675.50,677.50
02/28/2013,1700,677.50,681.75,677.00,681.25
02/28/2013,1800,681.00,685.00,681.00,682.00
02/28/2013,1900,682.00,683.50,681.50,683.00
02/28/2013,2000,683.00,684.50,682.50,683.25
02/28/2013,2020,683.00,683.75,682.25,682.75
03/01/2013,300,683.75,684.00,683.25,684.00
03/01/2013,400,683.75,685.00,683.75,684.50
03/01/2013,500,684.50,684.75,684.25,684.50
03/01/2013,600,684.25,685.00,684.25,684.25
03/01/2013,700,684.50,685.00,684.25,685.00
03/01/2013,800,685.00,685.25,684.75,685.25
03/01/2013,900,685.25,685.25,684.50,685.25
03/01/2013,1000,685.25,686.50,685.00,686.00
03/01/2013,1100,685.75,686.50,684.00,684.00
03/01/2013,1200,684.00,684.50,682.50,682.75
03/01/2013,1300,683.00,683.00,681.25,682.00
03/01/2013,1400,681.50,682.75,679.50,679.50
03/01/2013,1500,679.75,682.25,679.00,681.00
03/01/2013,1600,681.00,681.25,678.25,679.00
03/01/2013,1700,679.25,686.00,679.00,685.75
03/01/2013,1800,685.75,687.00,684.00,686.00
03/01/2013,1900,686.00,688.75,684.50,686.00
03/01/2013,2000,686.00,688.00,684.25,687.75
03/01/2013,2020,687.75,688.00,686.25,686.75
03/04/2013,400,688.00,688.75,688.00,688.50
03/04/2013,500,688.75,688.75,688.25,688.50
03/04/2013,600,688.50,688.50,688.00,688.00
03/04/2013,700,688.25,688.50,687.75,688.25
03/04/2013,800,688.25,688.75,688.25,688.25
03/04/2013,900,688.50,689.00,688.00,689.00
03/04/2013,1000,688.75,690.00,688.50,689.50
03/04/2013,1100,689.00,690.50,688.75,690.25
03/04/2013,1200,690.50,690.50,689.75,690.25
03/04/2013,1300,690.50,691.75,690.00,690.00
03/04/2013,1400,690.00,690.25,687.50,687.75
03/04/2013,1500,688.00,689.75,686.25,689.75
03/04/2013,1600,689.75,691.00,688.25,689.00
03/04/2013,1700,689.00,691.75,686.25,686.25
03/04/2013,1800,686.50,687.00,674.25,676.25
03/04/2013,1900,676.00,679.75,674.50,678.50
03/04/2013,2000,678.25,680.25,677.00,679.50
03/04/2013,2020,679.75,682.00,679.50,681.25
03/05/2013,300,683.25,684.75,682.25,683.75
03/05/2013,400,683.75,684.00,682.50,683.00
03/05/2013,500,683.00,683.75,682.75,683.75
03/05/2013,600,683.75,683.75,683.00,683.00
03/05/2013,700,683.25,683.50,683.00,683.00
03/05/2013,800,683.00,683.00,682.25,682.25
03/05/2013,900,682.50,684.00,682.25,684.00
03/05/2013,1000,683.75,686.25,683.75,686.00
03/05/2013,1100,686.00,686.75,685.00,685.50
03/05/2013,1200,685.75,686.25,684.75,685.50
03/05/2013,1300,685.25,686.00,684.75,685.25
03/05/2013,1400,685.00,685.50,683.00,683.00
03/05/2013,1500,683.00,686.00,683.00,684.00
03/05/2013,1600,684.00,686.00,683.25,686.00
03/05/2013,1700,686.00,690.25,685.00,689.75
03/05/2013,1800,689.75,690.25,686.00,686.50
03/05/2013,1900,686.75,687.75,685.75,686.75
03/05/2013,2000,686.75,689.25,685.75,686.00
03/05/2013,2020,686.00,687.00,685.00,686.25
03/06/2013,300,686.00,686.25,685.25,686.25
03/06/2013,400,686.00,688.00,686.00,687.00
03/06/2013,500,687.00,687.25,686.50,687.25
03/06/2013,600,687.25,688.00,687.25,687.25
03/06/2013,700,687.25,687.75,687.25,687.75
03/06/2013,800,687.75,688.00,687.50,687.75
03/06/2013,900,688.00,688.50,688.00,688.50
03/06/2013,1000,688.50,688.75,687.25,688.25
03/06/2013,1100,687.75,688.00,685.75,686.00
03/06/2013,1200,685.75,686.25,685.25,685.75
03/06/2013,1300,685.50,687.75,685.00,686.50
03/06/2013,1400,686.50,687.25,686.00,686.75
03/06/2013,1500,686.50,687.00,684.00,684.00
03/06/2013,1600,684.00,685.25,681.25,681.75
03/06/2013,1700,681.50,682.50,677.25,681.75
03/06/2013,1800,681.75,682.25,676.25,678.50
03/06/2013,1900,678.50,678.75,671.75,673.25
03/06/2013,2000,673.25,673.75,670.25,672.75
03/06/2013,2020,672.75,673.00,672.25,672.50
03/07/2013,300,669.00,670.00,669.00,669.75
03/07/2013,400,669.50,670.00,669.50,669.50
03/07/2013,500,669.50,669.50,669.00,669.25
03/07/2013,600,669.25,669.75,669.25,669.25
03/07/2013,700,669.50,670.00,669.50,670.00
03/07/2013,800,670.00,671.00,670.00,671.00
03/07/2013,900,671.00,671.50,670.00,671.50
03/07/2013,1000,671.50,672.00,671.00,671.75
03/07/2013,1100,671.75,671.75,670.50,671.25
03/07/2013,1200,671.50,671.75,669.00,669.25
03/07/2013,1300,669.50,670.25,667.50,667.50
03/07/2013,1400,667.75,669.25,667.50,667.75
03/07/2013,1500,668.00,668.00,664.00,664.50
03/07/2013,1600,664.25,667.25,664.00,667.00
03/07/2013,1700,667.00,671.00,666.75,668.50
03/07/2013,1800,668.50,669.25,661.00,662.00
03/07/2013,1900,661.75,665.25,661.75,663.25
03/07/2013,2000,663.50,665.00,663.00,664.75
03/07/2013,2020,664.75,667.25,664.50,666.75
03/08/2013,300,670.25,671.00,670.25,670.50
03/08/2013,400,670.50,671.75,670.50,671.00
03/08/2013,500,671.25,672.00,670.25,672.00
03/08/2013,600,672.25,672.75,671.75,672.00
03/08/2013,700,672.25,672.50,671.75,672.00
03/08/2013,800,671.75,672.00,671.25,671.75
03/08/2013,900,671.75,673.75,671.75,673.00
03/08/2013,1000,673.00,673.75,672.50,673.75
03/08/2013,1100,673.50,673.75,672.50,673.50
03/08/2013,1200,673.25,673.75,672.75,673.25
03/08/2013,1300,673.50,674.75,672.50,673.25
03/08/2013,1400,673.00,673.50,672.00,672.25
03/08/2013,1500,672.50,673.25,670.50,671.25
03/08/2013,1600,671.50,673.75,670.25,672.25
03/08/2013,1700,672.50,674.50,670.75,673.00
03/08/2013,1800,673.00,674.50,670.75,671.25
03/08/2013,1900,671.25,684.00,669.25,677.00
03/08/2013,2000,677.00,681.75,676.75,678.50
03/08/2013,2020,678.50,679.25,677.25,677.75
03/11/2013,300,685.75,686.50,685.50,686.50
03/11/2013,400,686.25,686.75,686.00,686.75
03/11/2013,500,686.75,688.50,686.25,688.00
03/11/2013,600,688.00,688.00,686.25,686.50
03/11/2013,700,686.75,687.75,686.75,687.75
03/11/2013,800,687.75,688.25,686.50,686.75
03/11/2013,900,686.75,687.25,686.00,686.00
03/11/2013,1000,686.25,689.00,685.75,687.75
03/11/2013,1100,688.00,688.75,687.00,687.50
03/11/2013,1200,687.50,688.00,686.50,686.50
03/11/2013,1300,686.75,687.50,686.50,687.50
03/11/2013,1400,687.25,687.25,685.00,686.25
03/11/2013,1500,686.25,686.50,683.00,683.50
03/11/2013,1600,683.50,685.25,682.50,683.25
03/11/2013,1700,683.25,687.50,682.00,686.75
03/11/2013,1800,687.00,692.50,686.25,691.25
03/11/2013,1900,691.00,695.25,690.50,691.50
03/11/2013,2000,691.50,693.75,691.50,692.00
03/11/2013,2020,692.00,692.25,690.50,690.75
03/12/2013,300,689.25,690.00,689.25,689.75
03/12/2013,400,689.75,689.75,688.25,688.25
03/12/2013,500,688.50,689.00,687.75,688.75
03/12/2013,600,689.00,690.25,688.75,690.25
03/12/2013,700,690.25,690.75,690.00,690.25
03/12/2013,800,690.50,691.25,690.25,691.25
03/12/2013,900,691.25,692.00,690.25,690.50
03/12/2013,1000,690.75,691.25,689.50,690.50
03/12/2013,1100,690.50,690.75,689.75,690.25
03/12/2013,1200,690.50,690.75,689.50,690.00
03/12/2013,1300,690.00,690.50,690.00,690.00
03/12/2013,1400,690.00,691.00,689.00,689.50
03/12/2013,1500,689.50,693.00,689.25,692.75
03/12/2013,1600,693.00,693.50,688.00,688.75
03/12/2013,1700,688.75,696.00,688.00,693.00
03/12/2013,1800,692.75,694.25,692.00,693.50
03/12/2013,1900,693.75,696.75,692.75,696.25
03/12/2013,2000,696.25,696.50,694.25,694.75
03/12/2013,2020,695.00,695.00,693.50,694.50
03/13/2013,300,692.50,692.75,692.00,692.50
03/13/2013,400,692.75,692.75,691.25,691.25
03/13/2013,500,691.50,692.25,691.00,692.25
03/13/2013,600,692.50,693.75,692.25,693.50
03/13/2013,700,693.50,694.75,693.25,694.25
03/13/2013,800,694.25,694.75,694.25,694.25
03/13/2013,900,694.25,694.75,694.00,694.50
03/13/2013,1000,694.50,695.00,694.25,695.00
03/13/2013,1100,694.50,695.75,694.50,695.25
03/13/2013,1200,695.25,696.00,694.50,695.25
03/13/2013,1300,695.25,696.75,695.25,696.25
03/13/2013,1400,696.50,696.50,695.75,696.00
03/13/2013,1500,696.00,696.00,693.00,693.50
03/13/2013,1600,693.50,693.50,690.00,691.50
03/13/2013,1700,691.50,692.00,679.50,684.00
03/13/2013,1800,683.75,686.50,682.00,685.75
03/13/2013,1900,686.00,689.50,684.25,688.25
03/13/2013,2000,688.25,690.00,686.25,686.50
03/13/2013,2020,686.50,687.25,684.75,687.00
03/14/2013,300,690.00,691.00,690.00,690.50
03/14/2013,400,690.25,690.25,688.25,689.00
03/14/2013,500,688.75,689.00,688.50,688.75
03/14/2013,600,688.75,688.75,687.25,687.75
03/14/2013,700,687.50,688.50,687.50,688.50
03/14/2013,800,688.50,688.50,688.00,688.25
03/14/2013,900,688.75,692.00,688.25,691.75
03/14/2013,1000,691.75,692.25,691.25,691.75
03/14/2013,1100,691.50,691.75,690.75,691.25
03/14/2013,1200,691.25,691.50,688.75,689.00
03/14/2013,1300,689.00,689.75,688.50,688.75
03/14/2013,1400,688.75,689.00,687.50,688.50
03/14/2013,1500,688.75,689.75,687.50,687.75
03/14/2013,1600,688.00,690.50,687.50,690.00
03/14/2013,1700,690.25,695.50,690.00,690.75
03/14/2013,1800,690.75,695.00,690.75,694.00
03/14/2013,1900,694.25,695.50,692.00,692.50
03/14/2013,2000,692.75,694.50,692.25,693.75
03/14/2013,2020,693.75,695.00,693.50,694.25
03/15/2013,300,694.25,694.50,694.25,694.50
03/15/2013,400,694.50,695.00,694.25,694.75
03/15/2013,500,694.50,694.75,694.00,694.00
03/15/2013,600,694.00,695.00,694.00,694.75
03/15/2013,700,695.00,695.50,694.50,695.25
03/15/2013,800,695.50,696.00,695.25,696.00
03/15/2013,900,696.00,696.00,695.50,695.75
03/15/2013,1000,695.75,696.00,693.25,693.75
03/15/2013,1100,693.75,694.00,693.25,693.75
03/15/2013,1200,693.75,694.00,692.50,694.00
03/15/2013,1300,693.75,695.00,693.50,695.00
03/15/2013,1400,695.00,695.25,694.75,695.25
03/15/2013,1500,695.00,697.75,694.25,695.25
03/15/2013,1600,695.50,696.50,694.00,695.50
03/15/2013,1700,695.50,695.75,691.25,693.25
03/15/2013,1800,693.25,695.75,693.25,695.75
03/15/2013,1900,695.50,698.75,693.75,694.50
03/15/2013,2000,694.50,696.50,693.75,695.25
03/15/2013,2020,695.25,696.00,695.00,695.25
03/18/2013,300,691.75,691.75,689.25,689.75
03/18/2013,400,689.75,691.25,689.00,691.00
03/18/2013,500,690.75,691.25,689.50,691.25
03/18/2013,600,691.25,691.25,690.00,690.50
03/18/2013,700,690.50,690.50,690.00,690.00
03/18/2013,800,690.00,690.50,689.75,690.25
03/18/2013,900,690.00,690.25,689.50,689.50
03/18/2013,1000,689.75,690.75,689.50,690.75
03/18/2013,1100,690.75,691.50,689.25,689.50
03/18/2013,1200,689.50,691.25,689.25,690.75
03/18/2013,1300,690.50,690.50,689.75,690.25
03/18/2013,1400,690.25,691.00,690.00,690.50
03/18/2013,1500,690.50,691.50,689.75,690.25
03/18/2013,1600,690.50,692.00,690.25,691.50
03/18/2013,1700,691.25,694.00,689.25,691.00
03/18/2013,1800,691.00,691.50,689.00,691.00
03/18/2013,1900,691.00,696.50,690.25,696.50
03/18/2013,2000,696.50,698.00,694.75,695.25
03/18/2013,2020,695.25,696.75,695.00,696.50
03/19/2013,300,698.25,699.00,698.00,699.00
03/19/2013,400,699.00,699.00,698.25,698.50
03/19/2013,500,698.25,698.75,698.25,698.50
03/19/2013,600,698.50,699.25,698.50,699.00
03/19/2013,700,699.00,700.00,699.00,700.00
03/19/2013,800,699.75,700.75,699.75,700.25
03/19/2013,900,700.25,700.75,700.00,700.75
03/19/2013,1000,700.25,701.50,699.75,701.25
03/19/2013,1100,701.25,701.25,700.75,700.75
03/19/2013,1200,701.00,702.00,700.50,701.75
03/19/2013,1300,701.75,703.50,701.75,703.25
03/19/2013,1400,703.25,703.50,702.50,702.75
03/19/2013,1500,702.75,703.00,699.00,699.75
03/19/2013,1600,699.50,700.50,698.25,700.25
03/19/2013,1700,700.00,707.25,697.50,705.75
03/19/2013,1800,705.75,706.25,703.50,703.50
03/19/2013,1900,703.75,705.75,701.75,705.75
03/19/2013,2000,705.50,706.50,704.00,704.50
03/19/2013,2020,704.75,706.00,704.00,704.50
03/20/2013,300,706.50,706.75,706.25,706.75
03/20/2013,400,706.75,707.00,706.50,706.75
03/20/2013,500,707.00,707.00,706.75,707.00
03/20/2013,600,706.75,707.00,706.75,707.00
03/20/2013,700,707.00,708.00,706.75,707.75
03/20/2013,800,708.00,708.00,707.75,708.00
03/20/2013,900,708.00,708.50,707.75,708.50
03/20/2013,1000,708.25,708.75,708.00,708.50
03/20/2013,1100,708.50,709.00,708.25,709.00
03/20/2013,1200,708.75,710.00,708.75,709.75
03/20/2013,1300,709.75,710.25,709.25,710.00
03/20/2013,1400,709.75,710.75,709.75,710.25
03/20/2013,1500,710.25,710.75,709.75,710.25
03/20/2013,1600,710.25,710.50,706.25,706.75
03/20/2013,1700,706.75,708.50,703.50,704.50
03/20/2013,1800,704.50,709.00,704.25,708.00
03/20/2013,1900,708.00,709.00,707.00,708.50
03/20/2013,2000,708.25,710.50,708.25,710.00
03/20/2013,2020,710.00,710.75,709.50,710.25
03/21/2013,300,709.50,710.75,709.25,710.50
03/21/2013,400,710.50,711.00,710.50,710.75
03/21/2013,500,710.50,710.75,710.50,710.75
03/21/2013,600,710.75,711.00,710.75,711.00
03/21/2013,700,711.00,711.50,710.75,711.25
03/21/2013,800,711.25,711.50,711.25,711.50
03/21/2013,900,711.50,711.75,711.25,711.75
03/21/2013,1000,711.75,711.75,711.00,711.00
03/21/2013,1100,711.25,711.75,711.00,711.50
03/21/2013,1200,711.50,711.75,711.00,711.50
03/21/2013,1300,711.50,711.75,708.25,708.50
03/21/2013,1400,708.25,709.50,708.25,709.25
03/21/2013,1500,709.00,709.25,706.75,706.75
03/21/2013,1600,706.75,707.75,705.50,706.25
03/21/2013,1700,706.25,710.50,705.75,709.50
03/21/2013,1800,709.50,711.00,708.25,708.25
03/21/2013,1900,708.50,711.25,708.25,710.25
03/21/2013,2000,710.00,713.25,708.50,712.25
03/21/2013,2020,712.00,713.00,711.50,712.00
03/22/2013,300,709.75,710.00,708.75,709.25
03/22/2013,400,709.00,709.50,707.25,707.50
03/22/2013,500,707.50,708.50,707.50,708.50
03/22/2013,600,708.25,709.25,708.25,708.50
03/22/2013,700,708.75,709.00,708.25,709.00
03/22/2013,800,709.25,709.75,709.00,709.50
03/22/2013,900,709.25,711.25,709.25,711.25
03/22/2013,1000,711.25,711.25,710.00,710.50
03/22/2013,1100,710.25,710.25,709.00,709.25
03/22/2013,1200,709.25,709.25,707.50,708.25
03/22/2013,1300,708.25,708.50,707.75,708.25
03/22/2013,1400,708.25,709.00,707.75,708.25
03/22/2013,1500,708.25,708.50,706.25,706.75
03/22/2013,1600,707.00,707.50,704.75,706.00
03/22/2013,1700,706.00,707.00,701.75,704.25
03/22/2013,1800,704.25,705.00,699.00,703.50
03/22/2013,1900,703.50,704.50,702.25,704.25
03/22/2013,2000,704.00,706.00,703.25,705.00
03/22/2013,2020,705.00,705.50,704.25,704.75
03/25/2013,300,707.50,708.00,702.00,704.00
03/25/2013,400,704.00,704.75,703.50,704.25
03/25/2013,500,704.00,704.25,701.25,702.00
03/25/2013,600,701.75,702.75,701.50,701.50
03/25/2013,700,701.75,703.25,701.50,703.25
03/25/2013,800,703.00,704.00,703.00,703.75
03/25/2013,900,703.50,704.25,703.25,703.50
03/25/2013,1000,703.50,704.00,703.25,703.75
03/25/2013,1100,703.75,704.00,703.00,704.00
03/25/2013,1200,704.00,704.00,701.75,702.00
03/25/2013,1300,702.00,703.75,702.00,703.25
03/25/2013,1400,703.00,704.25,702.75,704.25
03/25/2013,1500,704.25,705.00,701.00,701.25
03/25/2013,1600,701.50,703.25,700.50,703.00
03/25/2013,1700,703.00,709.00,702.00,707.50
03/25/2013,1800,707.75,708.25,704.25,706.75
03/25/2013,1900,707.00,710.75,706.25,709.25
03/25/2013,2000,709.25,710.50,707.75,709.50
03/25/2013,2020,709.75,710.50,709.25,710.25
03/26/2013,300,709.75,710.25,709.75,710.00
03/26/2013,400,710.25,711.00,709.50,709.75
03/26/2013,500,709.50,710.00,709.25,709.75
03/26/2013,600,709.50,710.00,709.50,709.50
03/26/2013,700,709.75,710.25,709.75,710.25
03/26/2013,800,710.00,710.50,709.75,709.75
03/26/2013,900,710.00,710.50,709.75,710.50
03/26/2013,1000,710.50,710.75,710.25,710.25
03/26/2013,1100,710.25,710.50,709.50,709.50
03/26/2013,1200,709.50,711.00,709.50,710.25
03/26/2013,1300,710.50,711.75,710.50,711.25
03/26/2013,1400,711.25,711.75,710.50,710.50
03/26/2013,1500,710.50,711.00,708.00,709.25
03/26/2013,1600,709.25,709.75,707.25,707.75
03/26/2013,1700,707.75,710.50,706.25,707.50
03/26/2013,1800,707.25,710.25,704.50,709.25
03/26/2013,1900,709.00,710.50,707.50,708.00
03/26/2013,2000,708.00,708.00,706.25,707.50
03/26/2013,2020,707.75,708.25,706.75,708.00
03/27/2013,300,708.50,709.00,708.50,709.00
03/27/2013,400,708.75,709.00,707.50,707.50
03/27/2013,500,707.50,708.00,707.00,707.75
03/27/2013,600,708.00,708.50,707.75,708.25
03/27/2013,700,708.25,708.50,708.25,708.50
03/27/2013,800,708.25,708.50,708.00,708.00
03/27/2013,900,708.25,709.50,708.25,709.25
03/27/2013,1000,709.00,709.75,709.00,709.50
03/27/2013,1100,709.50,709.75,709.00,709.25
03/27/2013,1200,709.25,710.00,709.25,709.75
03/27/2013,1300,709.75,710.00,709.25,710.00
03/27/2013,1400,709.75,711.00,709.50,710.00
03/27/2013,1500,710.00,710.50,708.25,709.00
03/27/2013,1600,709.00,710.25,707.00,707.25
03/27/2013,1700,707.50,712.25,706.75,712.00
03/27/2013,1800,712.00,713.00,710.75,713.00
03/27/2013,1900,713.00,716.75,712.00,714.50
03/27/2013,2000,714.75,716.25,714.00,715.25
03/27/2013,2020,715.50,716.00,714.25,714.75
03/28/2013,300,712.75,713.25,712.75,713.25
03/28/2013,400,713.25,713.50,712.50,712.75
03/28/2013,500,712.75,714.00,712.75,713.75
03/28/2013,600,713.50,714.00,713.50,713.75
03/28/2013,700,713.75,714.00,713.75,714.00
03/28/2013,800,714.00,714.00,713.75,713.75
03/28/2013,900,714.00,714.00,713.25,713.75
03/28/2013,1000,713.75,714.00,713.50,713.75
03/28/2013,1100,713.75,714.25,713.25,714.25
03/28/2013,1200,714.25,714.50,713.50,713.75
03/28/2013,1300,713.75,714.75,713.75,714.50
03/28/2013,1400,714.75,714.75,714.25,714.50
03/28/2013,1500,714.50,715.25,713.25,713.75
03/28/2013,1600,713.75,713.75,711.50,713.00
03/28/2013,1700,713.00,713.75,705.00,706.75
03/28/2013,1800,706.75,707.75,703.25,707.50
03/28/2013,1900,707.50,707.50,674.25,674.25
03/28/2013,2000,674.25,674.25,674.25,674.25
03/28/2013,2020,674.25,674.25,674.25,674.25
04/01/2013,300,652.25,652.75,649.25,649.75
04/01/2013,400,649.75,649.75,646.50,646.75
04/01/2013,500,646.75,648.50,645.50,646.00
04/01/2013,600,646.00,647.50,645.25,647.00
04/01/2013,700,647.00,647.25,645.25,645.25
04/01/2013,800,645.25,645.25,641.50,642.00
04/01/2013,900,642.00,642.25,639.50,639.50
04/01/2013,1000,639.50,639.50,635.00,636.00
04/01/2013,1100,636.00,636.50,630.50,632.25
04/01/2013,1200,632.25,634.75,631.75,634.75
04/01/2013,1300,634.75,637.50,634.50,637.00
04/01/2013,1400,636.75,641.50,636.75,641.25
04/01/2013,1500,641.50,647.00,641.00,644.50
04/01/2013,1600,644.50,647.50,643.50,644.00
04/01/2013,1700,643.75,644.50,630.00,632.25
04/01/2013,1800,632.25,634.50,628.25,633.50
04/01/2013,1900,633.75,635.75,631.25,631.50
04/01/2013,2000,631.50,631.50,624.50,625.25
04/01/2013,2020,625.25,625.50,615.75,617.50
04/02/2013,300,625.00,626.75,624.50,626.25
04/02/2013,400,626.00,627.25,626.00,627.25
04/02/2013,500,627.00,627.25,625.50,626.00
04/02/2013,600,626.00,627.25,625.75,627.00
04/02/2013,700,627.00,627.00,624.50,624.75
04/02/2013,800,624.75,625.00,622.00,622.75
04/02/2013,900,623.00,625.50,621.75,625.50
04/02/2013,1000,625.50,629.00,623.50,628.25
04/02/2013,1100,628.50,629.00,626.25,626.50
04/02/2013,1200,627.00,629.00,626.50,629.00
04/02/2013,1300,629.00,630.00,628.00,628.00
04/02/2013,1400,628.25,628.50,626.25,627.00
04/02/2013,1500,626.75,629.25,626.50,628.75
04/02/2013,1600,628.50,630.50,628.50,630.50
04/02/2013,1700,630.25,632.75,622.50,622.75
04/02/2013,1800,622.50,623.50,615.50,616.25
04/02/2013,1900,616.00,617.00,613.75,616.25
04/02/2013,2000,616.25,616.50,613.00,613.25
04/02/2013,2020,613.00,620.25,613.00,619.25
04/03/2013,300,620.75,621.00,617.25,617.50
04/03/2013,400,617.50,619.25,617.00,618.75
04/03/2013,500,618.75,619.25,618.00,619.00
04/03/2013,600,618.50,620.00,618.00,618.00
04/03/2013,700,618.50,618.50,616.75,617.50
04/03/2013,800,617.50,617.75,616.50,617.50
04/03/2013,900,617.25,617.50,616.00,616.25
04/03/2013,1000,616.75,618.75,616.75,618.50
04/03/2013,1100,618.25,619.25,617.50,618.75
04/03/2013,1200,618.75,623.25,618.75,623.25
04/03/2013,1300,623.00,623.25,621.50,622.25
04/03/2013,1400,621.75,621.75,620.00,620.50
04/03/2013,1500,620.50,622.00,620.00,621.75
04/03/2013,1600,621.75,624.50,621.75,623.50
04/03/2013,1700,623.50,626.00,620.50,621.25
04/03/2013,1800,621.25,622.75,616.50,620.75
04/03/2013,1900,620.75,622.00,614.75,618.50
04/03/2013,2000,618.50,619.75,616.25,618.25
04/03/2013,2020,618.25,622.50,617.50,621.00
04/04/2013,300,622.00,622.00,621.50,621.75
04/04/2013,400,621.75,622.00,621.00,621.50
04/04/2013,500,621.50,621.75,621.50,621.50
04/04/2013,600,621.75,621.75,621.00,621.00
04/04/2013,700,621.00,621.50,621.00,621.25
04/04/2013,800,621.00,621.25,620.25,620.50
04/04/2013,900,620.50,620.75,619.50,619.50
04/04/2013,1000,619.75,620.00,617.75,618.25
04/04/2013,1100,618.00,618.25,617.00,617.75
04/04/2013,1200,618.00,618.50,616.25,618.50
04/04/2013,1300,618.50,619.00,616.50,618.25
04/04/2013,1400,618.00,619.25,618.00,619.00
04/04/2013,1500,618.75,619.25,615.25,615.50
04/04/2013,1600,615.25,618.50,614.50,617.75
04/04/2013,1700,617.75,622.25,617.25,619.25
04/04/2013,1800,619.00,620.00,616.50,617.00
04/04/2013,1900,616.75,616.75,610.50,612.25
04/04/2013,2000,612.25,612.25,606.75,611.50
04/04/2013,2020,611.50,612.00,609.50,609.75
04/05/2013,300,608.00,609.00,607.25,607.50
04/05/2013,400,607.50,609.00,607.50,608.50
04/05/2013,500,608.50,609.25,608.25,608.75
04/05/2013,600,608.50,609.00,608.25,609.00
04/05/2013,700,609.00,609.00,608.50,609.00
04/05/2013,800,608.75,609.00,608.25,608.25
04/05/2013,900,608.50,610.00,608.00,610.00
04/05/2013,1000,609.75,610.25,609.25,610.00
04/05/2013,1100,609.75,611.25,609.25,611.00
04/05/2013,1200,611.00,611.75,610.00,610.75
04/05/2013,1300,611.00,611.00,609.00,609.50
04/05/2013,1400,609.50,609.50,608.25,608.75
04/05/2013,1500,608.75,610.75,608.50,610.75
04/05/2013,1600,610.75,614.25,610.75,613.00
04/05/2013,1700,612.75,614.75,606.50,608.50
04/05/2013,1800,608.75,612.00,607.75,608.75
04/05/2013,1900,608.50,610.50,607.25,607.50
04/05/2013,2000,607.50,611.00,605.50,607.00
04/05/2013,2020,607.25,608.75,606.00,608.25
04/08/2013,300,606.50,611.75,606.50,611.00
04/08/2013,400,611.00,613.00,611.00,612.50
04/08/2013,500,612.00,612.50,611.75,612.50
04/08/2013,600,612.50,612.50,612.00,612.25
04/08/2013,700,612.00,612.75,612.00,612.75
04/08/2013,800,612.75,613.00,612.50,612.75
04/08/2013,900,612.75,612.75,612.25,612.25
04/08/2013,1000,612.50,613.75,612.50,613.50
04/08/2013,1100,613.50,614.50,612.50,614.00
04/08/2013,1200,614.00,614.50,613.00,613.50
04/08/2013,1300,613.50,614.00,612.75,613.50
04/08/2013,1400,613.75,614.00,612.50,612.75
04/08/2013,1500,612.75,613.00,611.75,612.00
04/08/2013,1600,611.75,613.00,611.00,612.50
04/08/2013,1700,612.50,614.50,609.50,610.25
04/08/2013,1800,610.25,613.25,608.50,611.75
04/08/2013,1900,611.50,611.75,609.25,610.50
04/08/2013,2000,610.50,612.50,610.25,611.50
04/08/2013,2020,611.75,613.00,610.75,612.75
04/09/2013,300,613.25,616.00,613.00,616.00
04/09/2013,400,616.00,617.25,615.75,616.50
04/09/2013,500,616.75,617.00,616.00,616.75
04/09/2013,600,616.50,617.00,616.25,616.50
04/09/2013,700,616.50,617.00,616.50,616.50
04/09/2013,800,617.00,617.25,616.50,616.75
04/09/2013,900,616.50,617.00,616.25,617.00
04/09/2013,1000,616.75,618.25,616.50,616.50
04/09/2013,1100,616.75,618.75,616.75,618.50
04/09/2013,1200,618.50,618.75,617.75,618.50
04/09/2013,1300,618.25,618.75,617.75,617.75
04/09/2013,1400,617.50,617.75,616.25,616.50
04/09/2013,1500,616.25,616.50,615.25,615.50
04/09/2013,1600,615.50,620.00,615.25,618.50
04/09/2013,1700,618.50,625.00,618.00,624.25
04/09/2013,1800,624.25,624.50,620.75,621.00
04/09/2013,1900,620.75,623.50,620.00,622.25
04/09/2013,2000,622.50,624.25,621.50,622.75
04/09/2013,2020,622.75,624.50,622.00,622.75
04/10/2013,300,623.00,623.50,621.50,621.75
04/10/2013,400,621.25,622.00,621.00,621.00
04/10/2013,500,621.25,622.75,621.00,622.50
04/10/2013,600,622.25,622.25,621.50,622.00
04/10/2013,700,622.00,622.00,621.00,621.25
04/10/2013,800,621.25,622.00,621.00,621.75
04/10/2013,900,621.75,623.00,621.50,623.00
04/10/2013,1000,623.00,624.00,622.75,623.25
04/10/2013,1100,623.00,624.25,622.75,623.50
04/10/2013,1200,623.75,624.00,623.00,623.50
04/10/2013,1300,623.75,625.00,623.75,625.00
04/10/2013,1400,624.75,625.50,623.25,624.75
04/10/2013,1500,624.75,625.00,623.25,623.50
04/10/2013,1600,624.50,625.50,623.50,625.00
04/10/2013,1700,625.00,626.75,619.25,620.75
04/10/2013,1800,620.75,626.75,620.25,624.50
04/10/2013,1900,625.00,645.75,613.25,621.75
04/10/2013,2000,621.75,626.50,620.00,626.25
04/10/2013,2020,626.00,628.75,625.00,628.00
04/11/2013,300,628.00,629.75,627.00,628.25
04/11/2013,400,628.50,628.75,626.25,626.50
04/11/2013,500,626.50,626.75,626.00,626.25
04/11/2013,600,626.25,628.00,626.25,627.50
04/11/2013,700,628.00,628.75,627.25,628.75
04/11/2013,800,628.75,630.50,627.50,627.50
04/11/2013,900,627.00,629.00,627.00,629.00
04/11/2013,1000,628.50,629.50,628.50,629.50
04/11/2013,1100,629.50,631.25,629.50,631.00
04/11/2013,1200,631.25,634.50,630.50,633.00
04/11/2013,1300,633.50,634.25,633.00,633.75
04/11/2013,1400,633.25,634.00,632.50,633.50
04/11/2013,1500,633.50,636.75,632.00,636.00
04/11/2013,1600,634.50,639.00,634.50,639.00
04/11/2013,1700,639.00,640.50,633.25,636.25
04/11/2013,1800,636.25,636.25,631.50,634.00
04/11/2013,1900,634.25,635.00,631.00,632.00
04/11/2013,2000,632.00,634.50,630.75,632.00
04/11/2013,2020,632.00,633.50,629.25,629.75
04/12/2013,300,630.25,632.00,630.25,631.25
04/12/2013,400,631.50,632.50,631.50,632.25
04/12/2013,500,632.00,633.50,632.00,632.00
04/12/2013,600,632.00,633.00,632.00,632.75
04/12/2013,700,632.75,633.75,632.25,633.25
04/12/2013,800,633.00,633.25,632.75,632.75
04/12/2013,900,633.25,634.50,633.25,634.00
04/12/2013,1000,634.00,634.25,633.25,634.00
04/12/2013,1100,634.00,636.50,633.75,635.75
04/12/2013,1200,635.75,636.50,635.50,636.25
04/12/2013,1300,636.50,637.00,634.75,636.25
04/12/2013,1400,636.00,636.50,633.75,634.50
04/12/2013,1500,634.25,635.50,634.25,635.25
04/12/2013,1600,634.00,637.75,632.75,636.75
04/12/2013,1700,637.00,637.50,634.00,636.75
04/12/2013,1800,636.75,638.50,633.50,638.25
04/12/2013,1900,638.50,638.75,634.00,634.50
04/12/2013,2000,634.75,636.25,633.25,635.50
04/12/2013,2020,635.25,638.50,634.50,638.25
04/15/2013,300,639.50,640.00,632.75,635.00
04/15/2013,400,635.25,635.75,634.25,635.50
04/15/2013,500,635.50,635.75,632.50,632.50
04/15/2013,600,632.75,633.00,632.00,632.25
04/15/2013,700,632.50,632.50,629.50,629.75
04/15/2013,800,629.75,631.50,629.75,630.75
04/15/2013,900,630.50,631.25,630.00,630.75
04/15/2013,1000,630.50,631.50,630.00,630.75
04/15/2013,1100,630.50,632.00,630.50,631.50
04/15/2013,1200,631.25,631.25,629.75,630.25
04/15/2013,1300,630.00,630.00,627.50,629.75
04/15/2013,1400,629.50,629.50,626.25,627.50
04/15/2013,1500,627.50,629.50,627.25,628.25
04/15/2013,1600,626.25,633.00,626.25,631.25
04/15/2013,1700,631.00,634.50,627.25,628.00
04/15/2013,1800,628.00,630.25,623.50,625.00
04/15/2013,1900,625.00,626.75,624.00,624.75
04/15/2013,2000,624.50,629.00,624.50,628.50
04/15/2013,2020,628.50,628.75,624.00,624.75
04/16/2013,300,624.00,624.75,620.00,621.50
04/16/2013,400,621.00,623.25,620.00,623.25
04/16/2013,500,623.00,625.50,622.75,625.25
04/16/2013,600,625.25,625.25,623.75,625.00
04/16/2013,700,625.25,625.25,624.75,625.25
04/16/2013,800,624.75,625.50,624.25,625.50
04/16/2013,900,625.25,626.50,625.00,626.00
04/16/2013,1000,626.00,626.50,625.25,626.00
04/16/2013,1100,625.75,626.50,625.00,626.00
04/16/2013,1200,625.50,625.50,622.75,625.50
04/16/2013,1300,625.50,626.50,624.75,625.25
04/16/2013,1400,625.25,626.25,624.75,625.50
04/16/2013,1500,625.25,628.00,624.50,627.50
04/16/2013,1600,627.00,637.00,627.00,636.75
04/16/2013,1700,636.75,638.25,634.25,634.50
04/16/2013,1800,634.50,638.50,633.25,637.25
04/16/2013,1900,637.25,639.00,635.50,638.50
04/16/2013,2000,638.50,640.50,636.50,639.25
04/16/2013,2020,639.25,643.00,638.50,642.25
04/17/2013,300,641.75,642.00,639.50,640.00
04/17/2013,400,640.00,640.50,639.50,640.00
04/17/2013,500,640.00,640.75,639.75,640.75
04/17/2013,600,640.75,641.00,640.25,640.25
04/17/2013,700,640.25,640.25,639.50,639.75
04/17/2013,800,639.75,639.75,639.25,639.25
04/17/2013,900,639.75,640.50,639.75,639.75
04/17/2013,1000,640.25,640.75,640.00,640.00
04/17/2013,1100,639.50,641.00,639.50,639.75
04/17/2013,1200,640.25,640.75,640.00,640.75
04/17/2013,1300,640.75,641.75,640.50,641.75
04/17/2013,1400,641.75,641.75,639.75,640.00
04/17/2013,1500,640.00,641.00,638.00,640.75
04/17/2013,1600,641.00,643.75,640.50,642.00
04/17/2013,1700,642.00,642.50,635.50,639.75
04/17/2013,1800,639.75,644.25,638.50,641.50
04/17/2013,1900,641.50,642.25,640.00,640.25
04/17/2013,2000,640.50,641.25,636.50,638.75
04/17/2013,2020,639.00,641.75,637.50,638.00
04/18/2013,300,638.00,638.25,637.00,637.75
04/18/2013,400,637.75,637.75,636.00,637.00
04/18/2013,500,636.75,637.00,636.25,636.75
04/18/2013,600,637.00,637.25,636.50,637.25
04/18/2013,700,637.00,637.75,637.00,637.50
04/18/2013,800,637.50,637.75,637.00,637.00
04/18/2013,900,637.00,638.00,637.00,638.00
04/18/2013,1000,638.00,639.75,637.75,639.75
04/18/2013,1100,639.75,640.00,639.75,640.00
04/18/2013,1200,640.00,640.25,639.25,640.00
04/18/2013,1300,639.75,640.25,639.50,640.00
04/18/2013,1400,640.25,641.75,638.25,639.00
04/18/2013,1500,639.00,639.75,637.75,639.50
04/18/2013,1600,640.50,642.50,638.75,642.25
04/18/2013,1700,642.25,643.50,637.25,637.25
04/18/2013,1800,637.25,637.50,627.00,627.75
04/18/2013,1900,627.75,628.75,623.00,626.75
04/18/2013,2000,627.00,627.00,623.75,624.00
04/18/2013,2020,624.25,624.75,622.00,623.25
04/19/2013,300,624.25,625.50,624.00,625.50
04/19/2013,400,625.25,626.00,624.75,625.75
04/19/2013,500,625.75,626.75,625.50,625.50
04/19/2013,600,625.50,626.00,625.50,625.50
04/19/2013,700,626.00,626.00,625.00,625.00
04/19/2013,800,625.00,626.00,625.00,626.00
04/19/2013,900,626.00,626.75,623.50,623.50
04/19/2013,1000,623.75,624.75,623.25,623.75
04/19/2013,1100,623.50,623.75,622.50,623.00
04/19/2013,1200,623.00,623.25,622.25,622.50
04/19/2013,1300,622.50,624.00,621.75,622.50
04/19/2013,1400,623.00,626.00,622.25,625.50
04/19/2013,1500,625.50,627.50,624.25,627.25
04/19/2013,1600,627.00,629.75,624.25,629.50
04/19/2013,1700,629.25,631.50,627.25,629.75
04/19/2013,1800,629.75,630.25,627.25,629.50
04/19/2013,1900,629.50,630.75,628.75,630.25
04/19/2013,2000,630.25,631.00,628.50,629.25
04/19/2013,2020,629.50,631.75,628.50,631.00
04/22/2013,300,628.50,628.50,623.75,626.50
04/22/2013,400,626.50,626.75,624.75,625.50
04/22/2013,500,625.50,626.75,625.00,626.50
04/22/2013,600,626.50,628.00,626.25,627.75
04/22/2013,700,627.75,628.50,626.00,627.50
04/22/2013,800,627.75,627.75,627.25,627.25
04/22/2013,900,627.00,627.75,626.75,627.75
04/22/2013,1000,627.25,628.00,625.00,625.50
04/22/2013,1100,625.25,625.75,624.75,624.75
04/22/2013,1200,625.00,625.25,624.75,625.25
04/22/2013,1300,625.25,626.25,625.25,625.75
04/22/2013,1400,626.00,626.00,625.25,625.25
04/22/2013,1500,625.00,625.25,622.50,623.25
04/22/2013,1600,624.00,624.00,619.50,621.75
04/22/2013,1700,621.75,626.75,621.00,626.25
04/22/2013,1800,626.25,626.50,623.25,624.75
04/22/2013,1900,624.50,626.00,623.25,625.25
04/22/2013,2000,625.50,626.00,624.00,624.50
04/22/2013,2020,624.75,625.75,624.00,625.00
04/23/2013,300,626.50,626.50,625.00,625.25
04/23/2013,400,625.00,625.50,624.00,624.00
04/23/2013,500,624.25,624.75,624.25,624.25
04/23/2013,600,624.25,624.50,624.00,624.00
04/23/2013,700,624.25,624.25,623.75,624.00
04/23/2013,800,624.00,624.75,624.00,624.25
04/23/2013,900,624.00,625.50,624.00,625.00
04/23/2013,1000,625.00,626.50,622.25,623.25
04/23/2013,1100,623.25,624.50,621.00,621.25
04/23/2013,1200,621.25,622.25,621.00,621.75
04/23/2013,1300,622.25,622.50,621.25,622.00
04/23/2013,1400,622.25,623.25,622.25,622.75
04/23/2013,1500,622.50,622.75,621.00,621.25
04/23/2013,1600,621.00,624.75,619.00,619.50
04/23/2013,1700,619.50,624.00,617.25,621.00
04/23/2013,1800,621.25,624.25,620.75,620.75
04/23/2013,1900,620.75,621.75,619.00,619.75
04/23/2013,2000,619.50,620.50,618.00,619.75
04/23/2013,2020,619.75,620.25,617.00,617.75
04/24/2013,300,617.50,618.50,616.50,616.75
04/24/2013,400,617.25,617.75,616.75,617.75
04/24/2013,500,617.50,617.75,617.25,617.75
04/24/2013,600,617.75,618.00,617.50,617.75
04/24/2013,700,617.50,618.00,617.50,617.75
04/24/2013,800,617.50,617.75,617.00,617.00
04/24/2013,900,617.50,617.50,616.50,616.75
04/24/2013,1000,616.50,616.75,615.75,616.00
04/24/2013,1100,616.00,616.25,615.00,615.25
04/24/2013,1200,615.00,616.00,615.00,616.00
04/24/2013,1300,615.75,616.00,615.25,615.75
04/24/2013,1400,616.00,619.25,616.00,618.75
04/24/2013,1500,618.75,622.00,617.75,619.75
04/24/2013,1600,620.00,623.75,619.25,622.50
04/24/2013,1700,622.75,623.50,619.00,621.25
04/24/2013,1800,621.25,621.25,617.50,618.75
04/24/2013,1900,619.00,620.00,615.75,616.50
04/24/2013,2000,616.50,618.50,615.50,617.00
04/24/2013,2020,617.00,619.00,616.75,618.00
04/25/2013,300,618.50,619.75,617.50,619.25
04/25/2013,400,619.75,620.25,619.50,620.25
04/25/2013,500,620.25,620.50,619.75,620.00
04/25/2013,600,620.25,620.75,620.00,620.50
04/25/2013,700,620.50,621.00,620.50,621.00
04/25/2013,800,620.75,621.00,620.75,620.75
04/25/2013,900,621.00,621.50,620.75,621.25
04/25/2013,1000,621.00,621.00,620.00,621.00
04/25/2013,1100,621.00,621.25,620.75,620.75
04/25/2013,1200,620.75,622.25,620.75,622.00
04/25/2013,1300,622.00,623.00,621.75,623.00
04/25/2013,1400,623.00,624.75,622.25,622.75
04/25/2013,1500,623.00,623.50,621.25,622.50
04/25/2013,1600,623.50,623.75,619.00,619.50
04/25/2013,1700,619.50,623.50,618.75,621.75
04/25/2013,1800,621.75,624.00,621.00,621.75
04/25/2013,1900,621.75,623.50,621.50,623.25
04/25/2013,2000,623.25,626.00,622.50,622.50
04/25/2013,2020,622.50,625.25,621.25,624.25
04/26/2013,300,623.75,624.25,621.75,623.00
04/26/2013,400,623.00,624.00,622.50,623.25
04/26/2013,500,623.25,624.00,623.00,623.50
04/26/2013,600,622.75,623.25,622.50,622.50
04/26/2013,700,622.75,623.25,622.50,622.75
04/26/2013,800,622.75,623.25,622.50,623.25
04/26/2013,900,623.25,623.25,621.75,622.25
04/26/2013,1000,622.25,623.25,622.00,622.50
04/26/2013,1100,622.50,623.25,622.00,622.50
04/26/2013,1200,622.25,622.50,621.50,622.50
04/26/2013,1300,622.00,623.00,621.50,621.75
04/26/2013,1400,621.75,622.00,617.75,619.25
04/26/2013,1500,619.00,619.25,617.75,618.00
04/26/2013,1600,618.50,620.50,618.00,620.25
04/26/2013,1700,620.50,621.50,618.50,620.25
04/26/2013,1800,620.50,622.25,619.50,619.75
04/26/2013,1900,619.50,620.00,618.25,619.75
04/26/2013,2000,619.50,620.50,619.50,620.25
04/26/2013,2020,620.25,621.00,618.25,619.25
04/29/2013,300,624.75,632.25,624.75,628.25
04/29/2013,400,628.50,631.25,628.50,630.50
04/29/2013,500,630.50,631.50,629.75,631.00
04/29/2013,600,631.00,631.50,630.00,630.75
04/29/2013,700,630.25,631.75,630.25,630.50
04/29/2013,800,630.50,631.75,630.25,631.50
04/29/2013,900,631.50,632.50,631.00,632.25
04/29/2013,1000,632.00,632.75,631.50,632.25
04/29/2013,1100,632.25,632.50,631.25,631.50
04/29/2013,1200,631.50,632.00,630.25,631.50
04/29/2013,1300,631.50,632.25,631.00,631.00
04/29/2013,1400,631.00,631.25,630.00,630.50
04/29/2013,1500,630.50,631.75,630.00,631.75
04/29/2013,1600,631.75,638.50,630.50,636.50
04/29/2013,1700,636.75,648.25,636.50,645.75
04/29/2013,1800,646.00,657.25,645.50,656.25
04/29/2013,1900,656.50,658.75,653.00,654.50
04/29/2013,2000,654.50,659.50,654.25,659.50
04/29/2013,2020,659.50,659.50,658.00,659.50
04/30/2013,300,659.75,668.75,659.75,667.00
04/30/2013,400,666.75,667.00,665.75,666.00
04/30/2013,500,666.00,666.00,663.75,665.50
04/30/2013,600,665.50,666.75,665.00,666.50
04/30/2013,700,666.50,667.00,665.75,666.25
04/30/2013,800,666.00,666.25,665.25,665.75
04/30/2013,900,666.00,666.25,665.00,665.75
04/30/2013,1000,665.75,666.25,664.75,665.25
04/30/2013,1100,665.25,666.75,665.00,665.75
04/30/2013,1200,666.00,667.00,665.00,666.50
04/30/2013,1300,666.75,667.50,665.25,665.50
04/30/2013,1400,665.25,665.50,659.50,659.50
04/30/2013,1500,659.50,660.25,657.50,659.50
04/30/2013,1600,659.25,659.75,651.25,654.50
04/30/2013,1700,654.75,658.50,653.50,654.00
04/30/2013,1800,654.00,656.25,647.50,654.00
04/30/2013,1900,654.00,656.00,651.25,651.50
04/30/2013,2000,651.50,654.75,650.00,653.25
04/30/2013,2020,653.50,653.50,648.25,649.00
05/01/2013,300,646.75,647.75,645.00,645.75
05/01/2013,400,645.75,646.25,644.25,645.75
05/01/2013,500,645.75,646.25,645.25,645.50
05/01/2013,600,645.50,645.75,644.75,644.75
05/01/2013,700,644.75,645.50,644.00,645.50
05/01/2013,800,645.50,645.75,645.25,645.75
05/01/2013,900,645.75,646.25,645.25,645.50
05/01/2013,1000,646.00,646.50,645.50,645.75
05/01/2013,1100,645.50,645.75,644.50,645.00
05/01/2013,1200,645.00,645.00,642.75,643.25
05/01/2013,1300,642.75,645.25,642.00,644.00
05/01/2013,1400,644.25,645.50,640.75,641.00
05/01/2013,1500,641.00,643.00,640.00,642.25
05/01/2013,1600,642.25,645.00,641.25,643.25
05/01/2013,1700,643.25,647.25,639.25,644.50
05/01/2013,1800,644.50,651.50,644.50,650.00
05/01/2013,1900,650.00,652.50,648.25,649.25
05/01/2013,2000,649.50,651.50,647.75,649.00
05/01/2013,2020,649.00,649.75,645.50,646.25
05/02/2013,300,645.75,646.75,644.75,646.75
05/02/2013,400,646.50,647.75,646.25,647.25
05/02/2013,500,647.25,647.75,647.00,647.50
05/02/2013,600,647.50,648.00,647.25,648.00
05/02/2013,700,648.00,648.25,647.50,647.50
05/02/2013,800,647.75,648.75,647.50,648.75
05/02/2013,900,648.50,650.00,648.50,649.75
05/02/2013,1000,649.75,650.00,649.25,649.75
05/02/2013,1100,649.25,651.50,649.25,651.00
05/02/2013,1200,650.75,651.25,649.00,649.75
05/02/2013,1300,649.75,654.50,649.25,654.50
05/02/2013,1400,654.00,656.50,653.25,653.75
05/02/2013,1500,653.75,655.00,652.50,653.75
05/02/2013,1600,653.25,654.75,650.25,651.50
05/02/2013,1700,651.75,656.00,647.75,655.25
05/02/2013,1800,655.00,659.00,654.50,658.00
05/02/2013,1900,658.00,658.00,653.50,657.00
05/02/2013,2000,657.25,662.25,657.00,661.00
05/02/2013,2020,661.00,662.50,659.75,662.00
05/03/2013,300,660.25,661.00,660.00,660.75
05/03/2013,400,661.00,661.25,660.25,660.75
05/03/2013,500,660.75,661.25,660.50,660.75
05/03/2013,600,661.00,661.25,660.75,661.00
05/03/2013,700,661.25,661.50,661.00,661.25
05/03/2013,800,661.50,661.50,661.00,661.25
05/03/2013,900,661.25,661.50,660.75,660.75
05/03/2013,1000,660.75,661.75,660.75,661.50
05/03/2013,1100,661.00,661.75,660.75,661.75
05/03/2013,1200,661.50,661.75,661.25,661.75
05/03/2013,1300,661.75,664.25,661.50,664.00
05/03/2013,1400,664.00,664.50,663.25,664.00
05/03/2013,1500,664.00,664.00,662.25,662.50
05/03/2013,1600,662.50,663.50,658.25,658.50
05/03/2013,1700,658.50,663.50,657.50,659.50
05/03/2013,1800,659.25,662.75,658.25,662.00
05/03/2013,1900,662.00,666.75,661.50,666.25
05/03/2013,2000,666.50,666.75,660.00,661.00
05/03/2013,2020,661.00,662.00,659.25,661.25
05/06/2013,300,650.25,651.75,644.25,648.75
05/06/2013,400,648.50,651.00,648.25,650.75
05/06/2013,500,650.50,650.75,649.25,649.25
05/06/2013,600,649.75,650.25,649.25,649.75
05/06/2013,700,649.75,650.50,648.75,648.75
05/06/2013,800,648.75,649.00,647.25,647.75
05/06/2013,900,648.00,648.75,647.75,648.25
05/06/2013,1000,648.25,649.00,647.75,648.50
05/06/2013,1100,648.50,648.75,647.75,647.75
05/06/2013,1200,648.00,648.25,646.00,646.00
05/06/2013,1300,646.00,646.25,645.00,645.50
05/06/2013,1400,645.75,646.50,641.75,642.00
05/06/2013,1500,641.75,644.75,640.50,644.25
05/06/2013,1600,644.25,648.00,644.00,646.50
05/06/2013,1700,646.25,647.00,641.75,644.50
05/06/2013,1800,644.25,645.00,633.75,635.00
05/06/2013,1900,635.00,637.75,633.00,634.75
05/06/2013,2000,635.00,638.00,633.25,637.50
05/06/2013,2020,637.50,638.00,635.25,636.50
05/07/2013,300,638.25,640.25,636.75,637.50
05/07/2013,400,637.75,637.75,636.50,637.50
05/07/2013,500,637.75,638.25,637.25,638.00
05/07/2013,600,638.00,638.50,637.50,637.75
05/07/2013,700,637.75,638.00,637.25,637.50
05/07/2013,800,637.25,637.75,637.00,637.50
05/07/2013,900,637.50,638.00,637.00,637.25
05/07/2013,1000,637.50,638.75,637.25,638.25
05/07/2013,1100,638.50,642.25,638.50,641.75
05/07/2013,1200,642.00,642.00,640.50,640.75
05/07/2013,1300,640.75,641.75,640.00,640.25
05/07/2013,1400,640.25,640.75,638.00,638.25
05/07/2013,1500,638.50,638.50,635.00,636.75
05/07/2013,1600,636.75,639.50,635.25,639.00
05/07/2013,1700,638.75,641.25,633.50,638.75
05/07/2013,1800,638.50,639.25,635.00,638.00
05/07/2013,1900,638.00,645.50,637.25,645.00
05/07/2013,2000,645.25,645.50,641.75,643.75
05/07/2013,2020,643.50,644.25,639.00,639.50
05/08/2013,300,638.75,640.75,636.75,638.25
05/08/2013,400,638.50,640.50,638.50,640.50
05/08/2013,500,640.75,640.75,640.00,640.00
05/08/2013,600,640.00,641.00,639.75,640.75
05/08/2013,700,640.50,641.25,640.50,641.25
05/08/2013,800,641.25,641.75,641.00,641.75
05/08/2013,900,641.75,642.50,641.50,642.25
05/08/2013,1000,642.00,642.75,641.75,642.25
05/08/2013,1100,642.25,642.25,640.75,641.25
05/08/2013,1200,641.25,641.50,640.75,641.00
05/08/2013,1300,640.75,641.25,640.25,640.25
05/08/2013,1400,640.25,640.75,638.75,639.00
05/08/2013,1500,638.75,639.00,637.75,638.00
05/08/2013,1600,638.75,639.00,636.25,637.50
05/08/2013,1700,637.50,639.25,634.25,635.25
05/08/2013,1800,635.50,635.50,627.25,629.00
05/08/2013,1900,628.75,632.50,626.25,631.75
05/08/2013,2000,631.75,633.00,630.25,630.75
05/08/2013,2020,630.75,633.50,629.25,633.25
05/09/2013,300,632.75,632.75,629.50,630.25
05/09/2013,400,630.25,631.50,629.75,630.00
05/09/2013,500,630.50,631.75,630.50,631.50
05/09/2013,600,631.25,631.25,628.75,629.50
05/09/2013,700,629.25,629.75,628.75,629.50
05/09/2013,800,629.75,631.00,629.75,630.75
05/09/2013,900,630.75,632.50,630.50,632.00
05/09/2013,1000,631.50,633.00,630.00,630.25
05/09/2013,1100,630.00,630.75,629.75,630.75
05/09/2013,1200,630.25,632.00,630.25,631.75
05/09/2013,1300,631.75,634.25,631.75,633.25
05/09/2013,1400,633.00,633.50,631.00,631.00
05/09/2013,1500,631.25,633.00,631.00,632.75
05/09/2013,1600,632.75,637.50,632.50,636.00
05/09/2013,1700,635.75,640.50,635.00,639.75
05/09/2013,1800,640.00,643.25,639.75,642.25
05/09/2013,1900,642.25,648.50,641.75,646.50
05/09/2013,2000,646.75,652.25,646.50,650.75
05/09/2013,2020,650.75,651.25,646.50,647.25
05/10/2013,300,647.00,648.00,646.25,647.75
05/10/2013,400,648.00,648.00,646.50,646.75
05/10/2013,500,647.00,647.00,645.25,646.50
05/10/2013,600,646.25,646.75,645.75,646.00
05/10/2013,700,646.50,646.75,646.00,646.75
05/10/2013,800,646.75,646.75,646.50,646.75
05/10/2013,900,646.75,647.50,646.50,647.50
05/10/2013,1000,647.50,647.75,646.50,646.75
05/10/2013,1100,646.50,647.00,644.50,646.00
05/10/2013,1200,646.00,646.00,643.75,645.50
05/10/2013,1300,645.25,648.25,645.00,646.75
05/10/2013,1400,646.50,647.00,645.50,646.25
05/10/2013,1500,646.25,646.75,644.75,645.25
05/10/2013,1600,644.75,646.50,644.50,644.75
05/10/2013,1700,645.00,645.50,635.25,636.25
05/10/2013,1800,636.00,641.25,635.75,639.00
05/10/2013,1900,638.50,642.75,624.75,635.50
05/10/2013,2000,635.50,637.75,633.75,635.25
05/10/2013,2020,635.00,637.00,634.25,636.25
05/13/2013,300,632.25,639.50,632.25,638.25
05/13/2013,400,638.75,640.25,638.00,638.75
05/13/2013,500,638.50,639.25,638.25,639.00
05/13/2013,600,639.00,639.00,638.25,638.50
05/13/2013,700,638.75,639.00,638.00,639.00
05/13/2013,800,638.50,639.50,638.50,638.75
05/13/2013,900,638.50,639.25,638.00,638.25
05/13/2013,1000,638.75,639.25,638.25,638.75
05/13/2013,1100,639.00,639.25,638.50,638.50
05/13/2013,1200,638.25,638.25,637.25,637.75
05/13/2013,1300,637.75,639.50,637.25,639.50
05/13/2013,1400,639.50,639.75,638.00,638.25
05/13/2013,1500,638.25,640.00,637.25,639.75
05/13/2013,1600,639.75,644.75,638.00,643.50
05/13/2013,1700,643.50,655.50,643.00,654.75
05/13/2013,1800,655.00,657.75,653.75,656.50
05/13/2013,1900,656.75,660.75,654.00,656.25
05/13/2013,2000,656.50,658.50,654.50,655.25
05/13/2013,2020,655.25,656.75,651.75,656.00
05/14/2013,300,654.75,655.75,653.25,653.50
05/14/2013,400,653.50,655.25,653.25,654.75
05/14/2013,500,654.75,656.75,654.50,656.25
05/14/2013,600,656.25,656.50,653.75,654.00
05/14/2013,700,654.00,655.00,654.00,655.00
05/14/2013,800,655.00,657.25,654.75,656.75
05/14/2013,900,657.00,657.50,656.50,656.50
05/14/2013,1000,657.00,657.00,654.75,656.00
05/14/2013,1100,655.50,655.50,652.25,652.75
05/14/2013,1200,652.50,653.50,650.75,652.25
05/14/2013,1300,652.50,655.25,652.25,655.00
05/14/2013,1400,654.75,656.50,654.50,655.75
05/14/2013,1500,656.00,657.00,651.50,652.25
05/14/2013,1600,652.00,653.25,649.75,652.75
05/14/2013,1700,652.75,653.00,646.25,650.25
05/14/2013,1800,650.00,650.25,647.25,649.00
05/14/2013,1900,648.75,652.75,648.00,651.50
05/14/2013,2000,651.75,652.75,650.50,651.50
05/14/2013,2020,651.25,653.25,649.75,652.50
05/15/2013,300,651.75,652.25,650.75,651.75
05/15/2013,400,652.00,652.25,651.75,652.25
05/15/2013,500,652.00,652.00,650.75,651.50
05/15/2013,600,651.00,651.50,650.50,650.75
05/15/2013,700,650.75,651.75,650.75,651.75
05/15/2013,800,652.00,652.50,651.75,652.25
05/15/2013,900,652.25,652.25,651.00,651.25
05/15/2013,1000,651.25,651.50,649.25,650.50
05/15/2013,1100,650.25,651.00,649.75,650.75
05/15/2013,1200,650.75,650.75,649.25,649.75
05/15/2013,1300,650.00,650.75,650.00,650.75
05/15/2013,1400,650.50,651.25,650.00,650.50
05/15/2013,1500,650.50,650.75,647.25,647.50
05/15/2013,1600,647.25,648.00,644.75,647.25
05/15/2013,1700,647.00,659.50,646.25,657.50
05/15/2013,1800,657.25,657.75,652.00,654.75
05/15/2013,1900,655.00,656.50,651.00,652.50
05/15/2013,2000,652.50,653.25,647.75,648.50
05/15/2013,2020,648.50,651.25,647.25,650.25
05/16/2013,300,650.00,650.50,648.75,649.25
05/16/2013,400,649.50,649.75,648.75,649.25
05/16/2013,500,649.25,649.50,648.50,649.25
05/16/2013,600,649.50,649.75,649.50,649.75
05/16/2013,700,649.75,649.75,649.50,649.75
05/16/2013,800,650.00,650.25,649.75,650.25
05/16/2013,900,650.25,650.50,650.00,650.00
05/16/2013,1000,650.25,650.75,649.00,649.00
05/16/2013,1100,649.25,649.50,648.25,649.25
05/16/2013,1200,649.25,650.25,648.75,649.25
05/16/2013,1300,649.25,651.50,649.25,651.25
05/16/2013,1400,651.00,651.75,649.25,651.25
05/16/2013,1500,651.25,651.25,648.25,649.75
05/16/2013,1600,648.50,649.50,646.25,646.25
05/16/2013,1700,646.25,646.25,640.00,642.00
05/16/2013,1800,642.00,644.00,640.50,643.75
05/16/2013,1900,643.75,644.25,641.50,642.50
05/16/2013,2000,642.50,644.25,641.25,641.75
05/16/2013,2020,641.75,642.25,640.25,642.00
05/17/2013,300,641.50,643.25,641.25,642.75
05/17/2013,400,642.75,643.75,642.75,643.25
05/17/2013,500,643.25,643.50,642.75,643.50
05/17/2013,600,643.50,644.25,643.50,644.00
05/17/2013,700,643.75,643.75,643.25,643.50
05/17/2013,800,643.25,644.00,642.75,644.00
05/17/2013,900,644.25,644.25,643.50,644.00
05/17/2013,1000,643.75,644.25,643.50,643.75
05/17/2013,1100,643.75,644.25,643.00,644.00
05/17/2013,1200,643.75,644.25,643.25,643.50
05/17/2013,1300,643.50,644.00,642.75,643.75
05/17/2013,1400,644.00,644.00,642.75,643.00
05/17/2013,1500,643.00,643.00,640.25,640.50
05/17/2013,1600,641.00,642.75,639.75,639.75
05/17/2013,1700,639.75,648.25,638.00,648.00
05/17/2013,1800,648.25,653.25,648.00,651.50
05/17/2013,1900,651.75,655.75,651.50,652.50
05/17/2013,2000,652.50,653.75,651.75,652.50
05/17/2013,2020,652.50,653.00,650.50,653.00
05/20/2013,300,651.75,659.50,650.00,658.50
05/20/2013,400,658.50,659.50,657.75,658.75
05/20/2013,500,658.75,659.50,658.50,659.25
05/20/2013,600,659.25,659.50,657.75,657.75
05/20/2013,700,658.00,658.00,657.75,657.75
05/20/2013,800,657.75,659.00,657.75,658.50
05/20/2013,900,658.25,658.25,657.75,658.25
05/20/2013,1000,657.75,659.75,656.50,656.75
05/20/2013,1100,656.50,656.75,656.00,656.50
05/20/2013,1200,656.25,656.50,655.00,655.50
05/20/2013,1300,655.75,656.50,654.75,655.75
05/20/2013,1400,655.50,657.50,655.50,656.25
05/20/2013,1500,656.25,657.25,653.50,654.00
05/20/2013,1600,653.50,660.50,652.00,653.00
05/20/2013,1700,653.00,653.50,645.25,648.75
05/20/2013,1800,648.50,649.25,643.75,643.75
05/20/2013,1900,643.75,645.50,642.50,644.75
05/20/2013,2000,644.75,648.25,643.75,647.25
05/20/2013,2020,647.00,650.75,645.75,649.50
05/21/2013,300,644.50,646.50,642.75,645.75
05/21/2013,400,645.75,646.75,645.50,646.25
05/21/2013,500,646.00,646.25,645.00,645.00
05/21/2013,600,645.25,645.25,644.00,644.50
05/21/2013,700,644.50,644.50,643.50,644.00
05/21/2013,800,644.00,644.00,641.75,642.00
05/21/2013,900,642.00,643.00,641.25,641.50
05/21/2013,1000,641.75,642.00,639.25,640.00
05/21/2013,1100,639.75,640.25,636.75,636.75
05/21/2013,1200,637.00,637.50,633.25,633.25
05/21/2013,1300,633.25,635.00,633.25,634.75
05/21/2013,1400,635.00,637.50,634.75,636.50
05/21/2013,1500,636.50,637.00,635.00,636.00
05/21/2013,1600,636.75,638.25,633.75,637.25
05/21/2013,1700,637.00,638.75,632.25,638.00
05/21/2013,1800,638.00,639.25,636.25,636.75
05/21/2013,1900,637.00,637.25,634.25,635.00
05/21/2013,2000,635.00,638.00,633.25,636.50
05/21/2013,2020,636.75,641.25,636.25,638.50
05/22/2013,300,640.00,642.00,638.75,640.25
05/22/2013,400,640.25,640.25,638.50,639.00
05/22/2013,500,638.75,638.75,637.75,638.25
05/22/2013,600,638.00,638.75,637.50,638.00
05/22/2013,700,638.25,639.00,638.00,638.50
05/22/2013,800,638.50,639.25,638.50,639.00
05/22/2013,900,639.00,639.00,638.25,638.50
05/22/2013,1000,638.75,639.75,638.75,638.75
05/22/2013,1100,639.00,640.50,638.75,640.25
05/22/2013,1200,640.25,640.25,638.75,639.75
05/22/2013,1300,639.75,640.00,639.25,640.00
05/22/2013,1400,639.75,640.50,639.00,639.75
05/22/2013,1500,639.75,640.00,637.75,637.75
05/22/2013,1600,638.25,649.25,637.75,648.00
05/22/2013,1700,648.00,654.50,646.25,654.00
05/22/2013,1800,653.75,656.75,652.75,654.25
05/22/2013,1900,654.50,655.50,653.50,654.00
05/22/2013,2000,654.25,658.50,653.50,655.00
05/22/2013,2020,655.00,659.00,654.25,658.25
05/23/2013,300,657.75,657.75,655.00,656.00
05/23/2013,400,656.25,657.75,655.75,656.00
05/23/2013,500,656.25,656.75,655.75,656.50
05/23/2013,600,656.50,657.50,656.25,656.75
05/23/2013,700,657.25,657.50,656.50,657.00
05/23/2013,800,657.00,657.25,655.75,656.50
05/23/2013,900,656.50,656.50,655.25,656.25
05/23/2013,1000,655.75,657.75,655.25,657.00
05/23/2013,1100,657.25,657.25,654.50,655.25
05/23/2013,1200,655.25,655.50,654.50,654.75
05/23/2013,1300,654.75,657.00,654.75,656.75
05/23/2013,1400,656.50,656.75,656.25,656.50
05/23/2013,1500,656.50,656.75,654.25,654.75
05/23/2013,1600,654.75,658.75,652.75,657.75
05/23/2013,1700,657.75,663.75,655.25,661.75
05/23/2013,1800,661.75,664.50,661.25,663.50
05/23/2013,1900,663.50,668.50,663.25,668.25
05/23/2013,2000,668.25,669.50,659.75,660.00
05/23/2013,2020,660.00,662.50,660.00,662.00
05/24/2013,300,660.25,660.50,658.75,659.25
05/24/2013,400,659.25,660.00,659.00,659.75
05/24/2013,500,659.75,660.25,659.50,659.50
05/24/2013,600,659.50,660.75,659.25,659.50
05/24/2013,700,659.25,659.75,659.00,659.25
05/24/2013,800,659.50,659.75,659.00,659.50
05/24/2013,900,659.50,659.75,658.75,659.00
05/24/2013,1000,659.25,659.75,658.75,658.75
05/24/2013,1100,658.50,660.25,658.25,659.50
05/24/2013,1200,659.25,659.75,658.75,659.50
05/24/2013,1300,659.50,660.25,659.00,660.00
05/24/2013,1400,660.00,661.50,660.00,660.50
05/24/2013,1500,660.50,661.25,658.75,659.00
05/24/2013,1600,658.75,659.50,655.25,656.25
05/24/2013,1700,656.25,662.50,655.75,660.25
05/24/2013,1800,660.00,664.50,658.75,661.50
05/24/2013,1900,661.50,661.50,658.00,659.25
05/24/2013,2000,659.50,660.25,658.75,659.25
05/24/2013,2020,659.25,659.50,656.00,656.25
05/28/2013,300,658.75,661.50,656.75,658.25
05/28/2013,400,658.25,658.75,654.75,658.00
05/28/2013,500,658.00,660.75,658.00,659.50
05/28/2013,600,659.50,660.75,659.25,660.75
05/28/2013,700,660.75,662.00,660.50,661.25
05/28/2013,800,661.50,661.75,661.25,661.75
05/28/2013,900,661.75,661.75,659.50,659.50
05/28/2013,1000,659.75,660.25,657.75,658.00
05/28/2013,1100,658.00,658.50,656.75,658.25
05/28/2013,1200,658.25,659.25,658.00,658.75
05/28/2013,1300,658.75,659.75,658.50,659.00
05/28/2013,1400,659.00,659.50,656.25,657.00
05/28/2013,1500,657.25,662.00,656.25,661.00
05/28/2013,1600,662.75,667.75,660.25,666.50
05/28/2013,1700,667.00,669.25,665.50,668.25
05/28/2013,1800,668.50,669.25,660.00,660.50
05/28/2013,1900,660.50,665.50,659.50,664.75
05/28/2013,2000,664.75,665.50,664.25,665.00
05/28/2013,2020,665.00,667.00,664.75,665.50
05/29/2013,300,665.75,666.25,663.75,665.00
05/29/2013,400,664.75,665.50,664.50,665.50
05/29/2013,500,665.00,666.75,665.00,666.75
05/29/2013,600,666.50,666.75,666.25,666.25
05/29/2013,700,666.25,666.75,665.75,666.00
05/29/2013,800,666.25,666.50,665.00,665.50
05/29/2013,900,665.25,666.25,665.25,665.50
05/29/2013,1000,665.25,665.50,663.00,663.00
05/29/2013,1100,663.25,663.75,662.50,663.00
05/29/2013,1200,662.75,664.00,662.50,663.75
05/29/2013,1300,664.00,664.25,662.50,663.75
05/29/2013,1400,663.75,665.50,663.50,664.25
05/29/2013,1500,664.00,668.00,664.00,665.50
05/29/2013,1600,666.25,667.75,660.75,663.25
05/29/2013,1700,663.00,663.75,656.00,658.50
05/29/2013,1800,658.50,658.50,653.00,653.75
05/29/2013,1900,653.50,659.75,651.25,659.25
05/29/2013,2000,659.00,666.50,658.75,663.50
05/29/2013,2020,663.75,665.75,662.00,665.00
05/30/2013,300,663.50,664.75,662.50,664.50
05/30/2013,400,664.25,664.50,663.00,663.25
05/30/2013,500,663.50,664.50,663.00,664.25
05/30/2013,600,664.25,665.25,664.00,665.00
05/30/2013,700,665.00,665.50,664.75,665.25
05/30/2013,800,665.25,665.50,665.00,665.00
05/30/2013,900,665.00,666.75,665.00,666.75
05/30/2013,1000,666.25,666.75,666.00,666.50
05/30/2013,1100,666.75,667.00,665.50,665.75
05/30/2013,1200,665.75,665.75,664.25,665.00
05/30/2013,1300,665.25,666.25,664.00,666.00
05/30/2013,1400,666.25,666.25,663.00,663.00
05/30/2013,1500,663.00,663.25,661.50,663.25
05/30/2013,1600,663.75,664.50,656.75,659.50
05/30/2013,1700,659.50,659.50,655.00,657.75
05/30/2013,1800,657.50,657.75,651.25,652.50
05/30/2013,1900,652.50,653.25,651.25,652.00
05/30/2013,2000,652.00,652.50,649.25,651.25
05/30/2013,2020,651.50,655.00,651.25,654.75
05/31/2013,300,653.75,654.50,652.00,653.75
05/31/2013,400,653.75,654.75,653.00,654.75
05/31/2013,500,654.75,657.25,654.50,656.75
05/31/2013,600,656.25,656.75,655.25,655.75
05/31/2013,700,655.75,656.00,655.25,655.75
05/31/2013,800,656.00,656.00,655.25,655.50
05/31/2013,900,655.25,656.50,655.25,656.25
05/31/2013,1000,656.00,658.00,656.00,657.75
05/31/2013,1100,657.75,658.25,656.75,657.50
05/31/2013,1200,657.25,658.00,656.25,658.00
05/31/2013,1300,657.75,658.00,656.75,658.00
05/31/2013,1400,657.75,659.25,657.00,657.00
05/31/2013,1500,657.00,657.25,654.50,654.75
05/31/2013,1600,655.25,663.75,654.25,661.50
05/31/2013,1700,661.50,663.75,657.75,663.25
05/31/2013,1800,663.25,664.75,661.00,662.75
05/31/2013,1900,662.50,663.00,659.75,660.75
05/31/2013,2000,661.00,665.50,660.75,661.50
05/31/2013,2020,661.50,664.25,660.00,664.00
06/03/2013,300,661.00,666.50,660.50,664.25
06/03/2013,400,664.25,665.25,663.25,664.50
06/03/2013,500,665.00,666.50,664.75,666.50
06/03/2013,600,666.50,667.75,666.00,667.50
06/03/2013,700,667.00,667.50,666.75,667.25
06/03/2013,800,667.00,667.75,667.00,667.50
06/03/2013,900,667.50,667.75,667.00,667.50
06/03/2013,1000,667.50,667.75,665.75,666.00
06/03/2013,1100,666.00,667.50,665.50,666.75
06/03/2013,1200,666.75,667.50,666.25,667.00
06/03/2013,1300,666.75,668.25,666.75,667.50
06/03/2013,1400,667.25,668.50,666.25,667.50
06/03/2013,1500,668.00,668.75,667.00,668.25
06/03/2013,1600,667.75,668.75,662.25,663.00
06/03/2013,1700,663.00,663.75,647.75,650.50
06/03/2013,1800,650.50,650.50,643.50,647.25
06/03/2013,1900,647.00,655.25,645.75,653.50
06/03/2013,2000,653.25,658.75,652.75,658.00
06/03/2013,2020,658.25,659.50,654.50,655.75
06/04/2013,300,655.25,655.50,650.75,654.50
06/04/2013,400,654.50,655.00,652.75,653.25
06/04/2013,500,653.50,653.50,652.00,652.00
06/04/2013,600,652.00,652.75,651.50,651.75
06/04/2013,700,651.75,652.00,651.50,651.75
06/04/2013,800,651.75,653.00,651.75,653.00
06/04/2013,900,652.75,653.25,651.50,651.50
06/04/2013,1000,651.25,651.75,647.75,649.50
06/04/2013,1100,649.50,652.25,649.25,651.75
06/04/2013,1200,651.50,654.50,651.50,653.50
06/04/2013,1300,653.25,653.50,651.75,652.25
06/04/2013,1400,652.00,652.00,650.25,650.50
06/04/2013,1500,650.50,650.75,649.25,649.25
06/04/2013,1600,649.75,654.75,649.25,654.25
06/04/2013,1700,654.00,662.50,650.00,662.50
06/04/2013,1800,662.50,664.00,656.00,658.75
06/04/2013,1900,659.00,659.25,653.50,655.25
06/04/2013,2000,655.50,659.75,654.50,655.00
06/04/2013,2020,654.75,661.50,654.50,660.75
06/05/2013,300,660.50,662.50,660.25,661.75
06/05/2013,400,661.50,661.75,658.50,658.75
06/05/2013,500,658.75,661.25,658.25,661.25
06/05/2013,600,661.25,661.75,660.25,660.50
06/05/2013,700,660.75,662.50,660.75,662.50
06/05/2013,800,662.00,662.50,661.75,661.75
06/05/2013,900,661.50,662.50,661.25,662.50
06/05/2013,1000,662.25,663.50,661.75,662.00
06/05/2013,1100,662.25,662.75,661.00,661.50
06/05/2013,1200,661.25,662.50,661.25,661.75
06/05/2013,1300,661.75,663.00,661.75,662.25
06/05/2013,1400,662.00,662.50,661.50,661.75
06/05/2013,1500,661.75,663.50,661.25,663.00
06/05/2013,1600,661.75,664.50,660.25,663.50
06/05/2013,1700,663.50,666.75,662.75,664.00
06/05/2013,1800,663.75,664.25,659.75,662.75
06/05/2013,1900,662.50,664.75,660.25,662.75
06/05/2013,2000,662.75,662.75,659.25,661.00
06/05/2013,2020,661.25,662.25,659.75,661.00
06/06/2013,300,659.75,660.25,658.75,659.25
06/06/2013,400,659.00,659.75,658.50,659.75
06/06/2013,500,659.75,660.50,659.75,659.75
06/06/2013,600,659.75,660.25,659.50,660.00
06/06/2013,700,660.00,660.50,659.75,660.50
06/06/2013,800,660.50,660.50,659.75,660.00
06/06/2013,900,660.25,660.50,660.00,660.25
06/06/2013,1000,660.50,660.50,658.25,659.00
06/06/2013,1100,658.75,659.50,658.50,659.00
06/06/2013,1200,658.75,659.00,656.00,656.25
06/06/2013,1300,656.00,658.75,656.00,658.50
06/06/2013,1400,658.25,661.00,658.25,660.25
06/06/2013,1500,660.00,660.25,658.25,659.75
06/06/2013,1600,659.75,662.75,655.25,656.25
06/06/2013,1700,656.00,662.50,655.50,658.50
06/06/2013,1800,658.50,662.00,658.50,660.75
06/06/2013,1900,661.00,661.75,658.75,661.25
06/06/2013,2000,661.00,663.75,659.75,660.75
06/06/2013,2020,660.50,664.25,659.50,663.75
06/07/2013,300,662.50,662.75,660.00,660.00
06/07/2013,400,660.25,661.25,660.00,660.75
06/07/2013,500,660.75,661.00,660.25,660.50
06/07/2013,600,660.50,660.50,660.25,660.25
06/07/2013,700,660.50,660.75,660.25,660.75
06/07/2013,800,660.50,661.00,660.50,661.00
06/07/2013,900,660.75,661.50,660.75,661.00
06/07/2013,1000,661.50,662.00,661.25,661.50
06/07/2013,1100,661.75,662.25,661.50,661.50
06/07/2013,1200,661.75,662.75,661.50,662.25
06/07/2013,1300,662.50,663.50,661.75,663.50
06/07/2013,1400,663.25,664.50,663.25,664.25
06/07/2013,1500,664.25,664.75,662.25,664.50
06/07/2013,1600,664.75,665.75,659.25,660.25
06/07/2013,1700,660.25,663.75,659.25,663.75
06/07/2013,1800,663.75,673.75,661.75,672.00
06/07/2013,1900,671.75,673.00,665.25,666.75
06/07/2013,2000,667.00,667.75,664.50,666.25
06/07/2013,2020,666.00,667.75,665.25,665.75
06/10/2013,300,661.00,664.25,660.50,660.75
06/10/2013,400,661.00,661.50,660.50,661.25
06/10/2013,500,661.50,662.00,661.25,661.75
06/10/2013,600,661.75,663.75,661.75,663.00
06/10/2013,700,663.25,663.25,662.00,662.00
06/10/2013,800,662.00,662.25,662.00,662.25
06/10/2013,900,662.00,662.00,661.25,661.50
06/10/2013,1000,661.50,661.50,660.75,661.25
06/10/2013,1100,661.25,661.50,660.75,661.00
06/10/2013,1200,661.00,661.50,660.50,660.50
06/10/2013,1300,660.50,660.75,660.25,660.75
06/10/2013,1400,660.50,661.00,659.00,659.00
06/10/2013,1500,659.25,659.50,657.25,658.75
06/10/2013,1600,658.00,660.00,653.50,654.75
06/10/2013,1700,654.75,655.00,648.50,651.75
06/10/2013,1800,652.00,653.25,650.25,652.75
06/10/2013,1900,652.75,655.25,651.50,654.00
06/10/2013,2000,654.00,654.25,648.25,649.75
06/10/2013,2020,649.75,651.75,649.00,649.00
06/11/2013,300,650.25,651.75,649.00,650.00
06/11/2013,400,650.00,651.50,650.00,650.50
06/11/2013,500,650.75,651.50,650.25,651.50
06/11/2013,600,651.50,652.75,651.25,651.25
06/11/2013,700,651.25,652.00,651.25,651.25
06/11/2013,800,651.50,651.75,651.50,651.75
06/11/2013,900,651.75,651.75,651.50,651.75
06/11/2013,1000,651.75,652.75,651.50,652.50
06/11/2013,1100,652.25,652.50,651.50,652.25
06/11/2013,1200,652.00,654.25,651.25,654.25
06/11/2013,1300,654.00,654.00,652.25,652.25
06/11/2013,1400,652.50,652.75,649.75,650.00
06/11/2013,1500,650.00,651.75,649.75,651.75
06/11/2013,1600,651.00,655.25,650.00,650.75
06/11/2013,1700,650.75,659.25,647.00,656.25
06/11/2013,1800,656.25,660.25,654.75,659.50
06/11/2013,1900,659.50,661.00,657.00,658.00
06/11/2013,2000,658.00,658.75,654.75,655.75
06/11/2013,2020,655.75,660.25,655.25,659.00
06/12/2013,300,658.75,659.50,658.00,658.75
06/12/2013,400,659.00,659.25,658.25,658.50
06/12/2013,500,658.50,658.75,658.25,658.75
06/12/2013,600,659.00,659.00,657.25,657.25
06/12/2013,700,657.25,657.25,656.75,657.00
06/12/2013,800,657.25,658.50,657.00,658.25
06/12/2013,900,658.00,659.25,658.00,659.25
06/12/2013,1000,659.25,659.75,658.50,659.25
06/12/2013,1100,659.25,659.75,658.50,659.25
06/12/2013,1200,659.25,660.50,658.50,660.25
06/12/2013,1300,660.00,660.00,658.00,658.50
06/12/2013,1400,658.50,659.25,658.00,658.25
06/12/2013,1500,658.50,658.50,656.75,657.00
06/12/2013,1600,656.75,661.00,655.50,658.25
06/12/2013,1700,658.25,660.75,657.25,659.00
06/12/2013,1800,659.00,661.75,656.75,657.50
06/12/2013,1900,657.50,658.00,646.00,652.50
06/12/2013,2000,652.50,653.50,649.25,649.75
06/12/2013,2020,649.75,654.00,649.25,651.50
06/13/2013,300,651.75,652.25,650.50,650.75
06/13/2013,400,651.00,651.00,649.25,649.25
06/13/2013,500,649.00,649.50,648.75,649.25
06/13/2013,600,649.50,650.50,649.50,649.75
06/13/2013,700,649.50,649.75,649.50,649.75
06/13/2013,800,649.75,650.50,649.50,650.50
06/13/2013,900,650.50,651.00,650.00,651.00
06/13/2013,1000,651.25,652.25,650.25,650.25
06/13/2013,1100,650.25,651.00,650.25,650.25
06/13/2013,1200,650.25,652.50,650.25,652.50
06/13/2013,1300,652.25,652.75,651.50,651.50
06/13/2013,1400,651.75,652.00,650.25,650.25
06/13/2013,1500,650.25,650.50,649.50,649.75
06/13/2013,1600,650.00,651.50,645.25,646.75
06/13/2013,1700,646.50,648.75,644.00,644.25
06/13/2013,1800,644.25,644.25,640.25,642.25
06/13/2013,1900,642.25,645.25,642.00,645.00
06/13/2013,2000,645.00,646.25,642.75,643.75
06/13/2013,2020,644.00,646.75,642.75,645.00
06/14/2013,300,643.75,646.50,643.50,646.00
06/14/2013,400,645.50,646.00,645.00,645.25
06/14/2013,500,645.25,646.00,645.00,646.00
06/14/2013,600,645.50,646.00,645.50,645.50
06/14/2013,700,645.25,646.25,645.25,646.25
06/14/2013,800,646.25,647.25,646.00,646.50
06/14/2013,900,646.50,647.25,646.25,647.25
06/14/2013,1000,647.25,647.75,646.50,647.75
06/14/2013,1100,648.00,648.50,647.75,648.00
06/14/2013,1200,648.25,648.50,647.75,648.00
06/14/2013,1300,648.00,648.50,647.00,647.50
06/14/2013,1400,647.25,648.00,646.75,647.75
06/14/2013,1500,647.75,649.75,647.25,649.50
06/14/2013,1600,649.50,650.50,646.00,648.00
06/14/2013,1700,648.00,649.25,646.00,647.50
06/14/2013,1800,647.25,648.50,646.75,647.25
06/14/2013,1900,647.25,649.50,647.00,648.25
06/14/2013,2000,648.50,654.50,648.25,653.50
06/14/2013,2020,653.50,657.75,653.00,654.00
06/17/2013,300,652.25,654.75,651.25,652.75
06/17/2013,400,653.00,653.50,652.50,652.75
06/17/2013,500,652.75,654.75,652.50,654.00
06/17/2013,600,653.75,654.50,653.50,654.50
06/17/2013,700,654.50,654.75,654.25,654.75
06/17/2013,800,654.25,654.50,654.00,654.50
06/17/2013,900,654.75,655.00,654.50,654.50
06/17/2013,1000,654.75,655.25,654.50,655.00
06/17/2013,1100,655.00,655.75,654.75,655.00
06/17/2013,1200,655.00,656.75,655.00,656.25
06/17/2013,1300,656.25,656.50,655.50,655.75
06/17/2013,1400,655.50,655.75,653.75,653.75
06/17/2013,1500,654.00,654.25,652.75,652.75
06/17/2013,1600,653.50,658.75,653.50,658.50
06/17/2013,1700,658.50,664.75,658.00,663.75
06/17/2013,1800,663.75,667.50,663.00,665.25
06/17/2013,1900,665.00,667.50,665.00,666.25
06/17/2013,2000,666.75,667.25,663.25,666.25
06/17/2013,2020,666.00,671.75,665.75,669.75
06/18/2013,300,667.50,672.25,667.25,670.75
06/18/2013,400,671.00,671.75,670.75,670.75
06/18/2013,500,671.00,671.75,670.75,670.75
06/18/2013,600,670.75,672.50,670.75,672.00
06/18/2013,700,672.00,672.50,671.75,672.25
06/18/2013,800,672.25,672.50,669.75,669.75
06/18/2013,900,670.00,670.25,669.50,669.50
06/18/2013,1000,669.50,670.25,668.75,669.25
06/18/2013,1100,669.25,670.25,669.25,670.25
06/18/2013,1200,670.25,671.00,669.75,670.50
06/18/2013,1300,670.75,672.50,670.75,671.00
06/18/2013,1400,670.75,671.00,668.75,669.25
06/18/2013,1500,669.25,670.25,666.75,668.75
06/18/2013,1600,668.75,673.75,666.75,673.00
06/18/2013,1700,673.00,677.00,672.25,674.50
06/18/2013,1800,674.75,675.25,662.25,666.75
06/18/2013,1900,666.50,672.25,666.25,671.25
06/18/2013,2000,671.50,672.75,668.00,669.00
06/18/2013,2020,669.25,673.50,668.25,672.50
06/19/2013,300,671.75,671.75,668.75,669.25
06/19/2013,400,669.25,669.25,668.00,668.00
06/19/2013,500,668.00,668.50,667.75,668.50
06/19/2013,600,668.50,668.75,667.75,668.25
06/19/2013,700,668.25,668.50,668.00,668.25
06/19/2013,800,668.25,668.75,668.25,668.75
06/19/2013,900,668.75,669.25,668.75,669.00
06/19/2013,1000,668.75,671.25,668.75,670.50
06/19/2013,1100,670.50,670.75,669.25,669.50
06/19/2013,1200,669.50,669.50,668.00,668.00
06/19/2013,1300,668.00,669.25,667.75,669.00
06/19/2013,1400,669.25,670.75,668.00,668.50
06/19/2013,1500,668.25,668.50,665.00,666.25
06/19/2013,1600,665.50,671.75,665.25,670.25
06/19/2013,1700,670.50,679.75,670.25,678.75
06/19/2013,1800,678.50,679.75,674.00,676.00
06/19/2013,1900,676.25,680.25,675.25,680.25
06/19/2013,2000,680.00,683.00,678.25,681.50
06/19/2013,2020,681.25,683.25,678.75,679.75
06/20/2013,300,679.50,679.50,676.75,678.50
06/20/2013,400,678.00,678.00,676.75,677.50
06/20/2013,500,677.50,677.75,677.25,677.75
06/20/2013,600,677.75,679.25,677.50,678.75
06/20/2013,700,678.25,679.25,678.00,678.25
06/20/2013,800,678.50,678.50,677.75,677.75
06/20/2013,900,677.75,677.75,676.75,676.75
06/20/2013,1000,676.75,677.50,675.25,676.25
06/20/2013,1100,676.25,676.50,675.25,676.25
06/20/2013,1200,676.25,677.25,675.00,675.50
06/20/2013,1300,675.50,677.00,675.00,676.00
06/20/2013,1400,675.75,677.00,675.75,676.25
06/20/2013,1500,676.00,677.00,673.75,675.00
06/20/2013,1600,674.25,678.00,672.75,677.25
06/20/2013,1700,677.00,677.50,667.25,672.50
06/20/2013,1800,672.50,679.00,672.50,675.50
06/20/2013,1900,675.50,679.25,675.00,677.50
06/20/2013,2000,677.75,678.25,671.00,672.50
06/20/2013,2020,672.50,673.75,671.50,673.00
06/21/2013,300,672.75,672.75,669.25,670.25
06/21/2013,400,670.25,670.50,670.00,670.25
06/21/2013,500,670.25,670.75,670.25,670.75
06/21/2013,600,671.00,671.25,669.75,669.75
06/21/2013,700,669.75,670.50,669.00,669.25
06/21/2013,800,669.00,669.50,668.75,669.00
06/21/2013,900,669.00,670.00,668.25,668.50
06/21/2013,1000,668.75,668.75,666.00,667.50
06/21/2013,1100,667.75,669.50,667.00,669.00
06/21/2013,1200,669.00,669.00,667.25,667.75
06/21/2013,1300,667.25,669.00,666.75,668.50
06/21/2013,1400,668.50,670.50,668.25,669.75
06/21/2013,1500,669.50,669.75,667.75,668.00
06/21/2013,1600,668.25,673.50,667.00,671.25
06/21/2013,1700,671.25,671.75,666.00,667.00
06/21/2013,1800,666.75,671.50,664.75,666.50
06/21/2013,1900,666.00,669.00,663.50,664.25
06/21/2013,2000,664.25,667.00,663.25,665.50
06/21/2013,2020,665.50,665.75,660.00,661.00
06/24/2013,300,659.75,660.00,653.00,653.75
06/24/2013,400,653.75,655.25,653.25,655.25
06/24/2013,500,655.25,655.50,655.00,655.50
06/24/2013,600,655.25,655.50,655.00,655.50
06/24/2013,700,655.50,655.75,655.00,655.75
06/24/2013,800,655.75,655.75,655.50,655.50
06/24/2013,900,655.75,655.75,654.25,654.50
06/24/2013,1000,654.25,655.50,654.00,655.50
06/24/2013,1100,655.25,656.75,654.75,656.50
06/24/2013,1200,656.25,656.25,655.00,656.00
06/24/2013,1300,656.00,656.25,655.00,655.75
06/24/2013,1400,656.00,656.50,653.50,653.75
06/24/2013,1500,653.75,654.00,652.75,654.00
06/24/2013,1600,654.75,655.75,650.25,652.50
06/24/2013,1700,652.25,656.50,651.75,653.75
06/24/2013,1800,653.50,654.50,652.00,653.75
06/24/2013,1900,653.75,654.50,651.50,652.00
06/24/2013,2000,651.75,653.75,651.50,652.75
06/24/2013,2020,652.75,654.50,652.00,654.25
06/25/2013,300,653.75,656.25,653.50,656.25
06/25/2013,400,656.25,656.25,654.25,654.75
06/25/2013,500,655.25,655.75,654.25,655.50
06/25/2013,600,655.75,656.00,655.75,655.75
06/25/2013,700,656.00,656.00,655.75,656.00
06/25/2013,800,656.00,656.50,656.00,656.50
06/25/2013,900,656.50,656.75,656.25,656.75
06/25/2013,1000,656.75,658.75,656.75,658.50
06/25/2013,1100,658.50,659.00,657.75,659.00
06/25/2013,1200,659.00,659.50,658.50,659.50
06/25/2013,1300,659.00,659.00,657.25,658.00
06/25/2013,1400,657.75,658.75,657.50,658.00
06/25/2013,1500,657.75,658.00,655.75,657.00
06/25/2013,1600,658.00,660.50,655.00,655.25
06/25/2013,1700,655.25,655.50,651.75,653.50
06/25/2013,1800,653.25,655.75,652.75,653.25
06/25/2013,1900,653.00,655.75,652.75,654.00
06/25/2013,2000,654.00,656.75,654.00,655.75
06/25/2013,2020,655.75,659.25,655.50,658.00
06/26/2013,300,657.00,657.75,656.50,656.75
06/26/2013,400,656.75,657.25,656.50,657.25
06/26/2013,500,657.25,657.25,656.50,656.75
06/26/2013,600,656.50,657.00,656.25,656.75
06/26/2013,700,656.75,657.50,656.50,656.75
06/26/2013,800,657.25,657.75,657.25,657.25
06/26/2013,900,657.25,657.25,656.50,656.50
06/26/2013,1000,656.75,657.00,656.25,656.25
06/26/2013,1100,656.50,657.50,656.25,656.75
06/26/2013,1200,656.75,657.50,656.75,657.25
06/26/2013,1300,657.00,657.75,656.75,657.00
06/26/2013,1400,657.00,658.25,657.00,658.00
06/26/2013,1500,657.75,658.25,656.50,657.25
06/26/2013,1600,657.00,659.00,656.50,658.50
06/26/2013,1700,658.50,661.00,658.00,658.25
06/26/2013,1800,658.50,658.50,655.50,656.00
06/26/2013,1900,656.00,656.50,654.25,654.50
06/26/2013,2000,654.50,655.00,653.50,654.50
06/26/2013,2020,654.50,655.00,653.25,655.00
06/27/2013,300,655.00,655.00,651.75,652.50
06/27/2013,400,652.25,652.75,651.50,651.75
06/27/2013,500,652.00,652.25,651.75,652.00
06/27/2013,600,651.75,652.50,651.75,652.25
06/27/2013,700,652.25,652.75,652.25,652.25
06/27/2013,800,652.25,652.75,652.25,652.50
06/27/2013,900,652.50,653.75,652.50,653.25
06/27/2013,1000,653.50,653.50,652.75,653.25
06/27/2013,1100,653.50,655.00,653.50,654.50
06/27/2013,1200,654.25,654.75,654.25,654.75
06/27/2013,1300,654.75,655.25,654.25,655.00
06/27/2013,1400,655.00,655.00,653.50,653.50
06/27/2013,1500,653.75,654.50,653.00,653.00
06/27/2013,1600,653.00,654.00,652.50,653.25
06/27/2013,1700,653.25,654.75,651.50,652.25
06/27/2013,1800,652.00,652.75,650.00,651.25
06/27/2013,1900,651.25,652.25,650.75,651.50
06/27/2013,2000,651.25,652.75,651.00,651.75
06/27/2013,2020,651.50,653.75,650.00,652.50
06/28/2013,300,651.75,652.00,650.50,651.00
06/28/2013,400,651.00,652.00,650.75,651.25
06/28/2013,500,651.50,652.00,651.25,651.75
06/28/2013,600,651.75,652.00,651.75,651.75
06/28/2013,700,651.75,652.00,651.50,651.50
06/28/2013,800,651.25,651.75,651.25,651.75
06/28/2013,900,651.75,652.00,651.75,652.00
06/28/2013,1000,651.75,652.25,651.50,652.00
06/28/2013,1100,652.50,653.00,651.75,652.50
06/28/2013,1200,652.50,652.75,651.00,652.00
06/28/2013,1300,652.25,652.75,651.50,652.50
06/28/2013,1400,652.50,653.50,652.00,653.00
06/28/2013,1500,653.25,653.50,651.75,652.25
06/28/2013,1600,651.75,652.50,648.25,648.25
06/28/2013,1700,648.50,648.75,644.00,644.00
06/28/2013,1800,644.00,645.50,640.25,643.75
06/28/2013,1900,643.00,654.25,620.50,631.00
06/28/2013,2000,630.75,631.75,629.00,629.25
06/28/2013,2020,629.25,634.50,625.75,627.25
07/01/2013,300,626.00,626.00,621.75,623.00
07/01/2013,400,623.25,623.50,622.00,622.25
07/01/2013,500,622.00,623.50,621.50,623.00
07/01/2013,600,622.75,623.25,622.50,622.50
07/01/2013,700,622.75,623.00,622.50,622.50
07/01/2013,800,622.50,623.50,622.50,623.25
07/01/2013,900,623.00,623.25,622.50,622.75
07/01/2013,1000,623.00,624.00,622.50,623.75
07/01/2013,1100,623.50,624.25,623.00,624.00
07/01/2013,1200,624.25,625.25,624.00,625.00
07/01/2013,1300,625.00,625.25,624.25,624.25
07/01/2013,1400,624.75,625.50,624.00,624.50
07/01/2013,1500,624.25,625.25,623.50,623.50
07/01/2013,1600,624.75,624.75,622.25,622.75
07/01/2013,1700,622.75,624.75,621.75,624.50
07/01/2013,1800,624.50,624.75,619.50,620.75
07/01/2013,1900,620.75,622.75,620.00,620.50
07/01/2013,2000,620.50,620.75,612.50,612.75
07/01/2013,2020,612.50,614.25,611.00,613.50
07/02/2013,300,612.00,612.00,609.50,610.00
07/02/2013,400,609.75,611.50,609.00,610.75
07/02/2013,500,610.75,612.00,610.75,612.00
07/02/2013,600,612.25,613.00,612.25,612.25
07/02/2013,700,612.25,613.25,612.25,613.25
07/02/2013,800,613.00,613.50,613.00,613.00
07/02/2013,900,613.25,614.00,612.50,613.50
07/02/2013,1000,613.50,614.25,613.25,613.25
07/02/2013,1100,613.25,614.25,612.75,614.00
07/02/2013,1200,613.75,614.25,613.25,614.25
07/02/2013,1300,614.00,614.25,612.25,612.50
07/02/2013,1400,612.50,613.25,611.25,613.25
07/02/2013,1500,613.50,614.75,613.00,614.00
07/02/2013,1600,612.00,615.25,611.50,613.75
07/02/2013,1700,613.75,614.75,607.25,608.75
07/02/2013,1800,608.75,611.50,607.75,608.50
07/02/2013,1900,608.50,611.75,607.25,611.25
07/02/2013,2000,611.25,612.25,608.25,611.50
07/02/2013,2020,611.50,614.00,610.75,613.50
07/03/2013,300,615.00,615.00,614.00,614.50
07/03/2013,400,614.50,614.50,613.25,613.75
07/03/2013,500,613.75,614.50,613.75,614.50
07/03/2013,600,614.25,615.75,614.25,615.75
07/03/2013,700,615.50,615.75,615.25,615.25
07/03/2013,800,615.25,615.50,615.00,615.50
07/03/2013,900,615.50,615.75,615.00,615.50
07/03/2013,1000,615.50,616.50,614.75,616.00
07/03/2013,1100,616.00,618.00,616.00,618.00
07/03/2013,1200,618.00,618.75,618.00,618.00
07/03/2013,1300,618.50,619.25,617.25,618.50
07/03/2013,1400,618.50,619.25,617.50,619.00
07/03/2013,1500,618.75,618.75,617.00,617.75
07/03/2013,1600,617.00,617.25,614.00,614.50
07/03/2013,1700,614.50,614.75,609.50,609.75
07/03/2013,1800,609.75,611.25,607.50,610.25
07/03/2013,1900,610.00,613.25,609.50,613.00
07/05/2013,1600,614.00,619.00,609.00,610.75
07/05/2013,1700,610.75,611.50,608.50,609.25
07/05/2013,1800,609.25,609.75,608.00,608.00
07/05/2013,1900,608.00,609.50,606.50,607.25
07/05/2013,2000,607.25,609.25,606.50,607.25
07/05/2013,2020,607.25,607.50,605.50,606.75
07/08/2013,300,605.75,607.50,605.00,607.25
07/08/2013,400,607.25,609.00,607.25,608.00
07/08/2013,500,607.50,608.50,607.50,607.75
07/08/2013,600,607.75,607.75,606.75,607.00
07/08/2013,700,607.00,607.25,607.00,607.25
07/08/2013,800,607.25,608.00,607.00,607.25
07/08/2013,900,607.50,609.75,607.50,609.00
07/08/2013,1000,609.50,609.50,608.75,608.75
07/08/2013,1100,609.00,610.25,607.25,608.25
07/08/2013,1200,608.00,609.00,606.25,608.50
07/08/2013,1300,608.25,608.75,607.50,608.00
07/08/2013,1400,608.00,609.25,608.00,608.00
07/08/2013,1500,608.50,610.50,608.00,609.25
07/08/2013,1600,609.00,614.50,608.75,613.50
07/08/2013,1700,613.25,614.75,612.25,612.50
07/08/2013,1800,612.50,612.50,611.00,611.75
07/08/2013,1900,611.50,614.75,611.50,614.00
07/08/2013,2000,614.25,615.75,613.75,615.75
07/08/2013,2020,615.75,616.00,611.75,614.00
07/09/2013,300,614.75,617.75,614.50,616.50
07/09/2013,400,616.75,619.00,616.75,618.00
07/09/2013,500,618.50,619.00,617.75,619.00
07/09/2013,600,619.00,619.25,618.00,619.25
07/09/2013,700,619.00,619.50,619.00,619.50
07/09/2013,800,619.50,619.75,618.75,619.25
07/09/2013,900,619.25,620.00,619.25,619.75
07/09/2013,1000,619.50,620.75,618.75,620.50
07/09/2013,1100,620.75,622.50,620.50,622.00
07/09/2013,1200,622.00,622.50,620.00,620.00
07/09/2013,1300,620.00,622.00,620.00,621.75
07/09/2013,1400,621.75,623.25,621.25,622.50
07/09/2013,1500,622.50,625.25,622.25,624.75
07/09/2013,1600,624.00,626.25,622.25,622.75
07/09/2013,1700,623.00,624.00,621.00,622.50
07/09/2013,1800,622.50,623.25,621.25,622.50
07/09/2013,1900,622.75,630.25,622.25,630.00
07/09/2013,2000,630.25,634.75,626.75,628.50
07/09/2013,2020,628.50,632.75,628.25,632.25
07/10/2013,300,631.00,634.50,630.50,633.75
07/10/2013,400,633.75,633.75,628.75,629.25
07/10/2013,500,629.25,629.50,629.00,629.50
07/10/2013,600,629.50,630.25,628.50,630.25
07/10/2013,700,630.25,633.00,630.25,632.25
07/10/2013,800,632.00,632.50,632.00,632.50
07/10/2013,900,632.25,633.75,631.75,633.25
07/10/2013,1000,633.25,634.25,632.50,634.25
07/10/2013,1100,634.25,634.50,628.50,629.50
07/10/2013,1200,629.00,634.75,629.00,634.00
07/10/2013,1300,634.00,637.75,634.00,637.75
07/10/2013,1400,637.75,638.00,635.00,635.00
07/10/2013,1500,635.00,635.25,628.25,630.00
07/10/2013,1600,631.00,635.00,630.25,634.00
07/10/2013,1700,634.00,636.00,631.25,633.75
07/10/2013,1800,633.75,636.25,632.25,636.00
07/10/2013,1900,636.25,637.50,632.75,633.00
07/10/2013,2000,633.25,633.50,630.25,631.50
07/10/2013,2020,631.50,634.75,630.50,634.25
07/11/2013,300,633.75,636.50,633.00,636.50
07/11/2013,400,636.25,637.00,635.75,636.25
07/11/2013,500,636.25,637.00,636.25,636.50
07/11/2013,600,636.50,636.50,635.75,636.50
07/11/2013,700,636.50,636.50,634.25,635.75
07/11/2013,800,635.75,636.25,635.00,635.25
07/11/2013,900,635.25,636.25,634.75,635.25
07/11/2013,1000,635.25,637.00,635.25,637.00
07/11/2013,1100,636.75,637.75,636.75,637.25
07/11/2013,1200,637.25,640.50,637.25,640.00
07/11/2013,1300,640.00,640.00,637.50,638.50
07/11/2013,1400,638.50,639.25,633.00,634.00
07/11/2013,1500,633.75,636.25,633.25,636.00
07/11/2013,1600,636.00,638.00,628.50,631.00
07/11/2013,1700,631.00,635.50,630.75,632.75
07/11/2013,1800,632.50,633.75,630.00,633.00
07/11/2013,1900,633.00,641.75,625.50,641.00
07/11/2013,2000,641.00,642.00,637.25,641.75
07/11/2013,2020,641.75,643.50,639.00,639.00
07/12/2013,300,640.00,640.50,639.25,640.00
07/12/2013,400,639.75,640.75,639.00,639.00
07/12/2013,500,639.00,639.00,636.50,637.75
07/12/2013,600,637.75,638.00,637.25,637.75
07/12/2013,700,637.75,638.25,637.50,638.25
07/12/2013,800,638.00,638.25,638.00,638.00
07/12/2013,900,638.25,638.75,638.00,638.50
07/12/2013,1000,638.25,639.25,637.75,638.50
07/12/2013,1100,638.25,638.25,635.75,637.25
07/12/2013,1200,637.75,638.00,636.75,638.00
07/12/2013,1300,638.00,640.25,638.00,639.75
07/12/2013,1400,639.75,640.00,638.00,638.00
07/12/2013,1500,638.00,638.50,636.75,637.75
07/12/2013,1600,638.50,640.00,631.25,633.50
07/12/2013,1700,633.50,634.50,628.50,633.50
07/12/2013,1800,633.50,634.25,629.75,631.00
07/12/2013,1900,631.00,634.00,628.00,628.25
07/12/2013,2000,628.25,629.75,625.00,628.00
07/12/2013,2020,628.25,629.00,623.50,624.50
07/15/2013,300,622.50,623.00,620.00,620.50
07/15/2013,400,620.75,622.25,620.25,622.25
07/15/2013,500,622.00,623.00,621.25,623.00
07/15/2013,600,623.00,623.50,622.75,623.25
07/15/2013,700,623.50,623.75,623.50,623.50
07/15/2013,800,623.75,623.75,622.75,622.75
07/15/2013,900,622.75,623.25,622.50,622.75
07/15/2013,1000,623.00,623.25,620.25,620.25
07/15/2013,1100,620.25,620.75,617.75,617.75
07/15/2013,1200,617.75,618.50,617.50,617.75
07/15/2013,1300,617.50,617.75,614.50,616.25
07/15/2013,1400,616.25,618.25,615.50,616.75
07/15/2013,1500,616.75,618.00,616.75,618.00
07/15/2013,1600,619.00,620.75,618.25,619.00
07/15/2013,1700,619.25,621.50,618.00,618.50
07/15/2013,1800,618.50,620.25,617.00,617.00
07/15/2013,1900,617.00,617.75,616.00,616.25
07/15/2013,2000,616.25,617.25,615.75,617.00
07/15/2013,2020,617.00,618.25,615.50,616.25
07/16/2013,300,620.00,625.50,620.00,624.00
07/16/2013,400,623.75,624.50,622.75,622.75
07/16/2013,500,622.75,622.75,621.00,622.50
07/16/2013,600,622.50,623.25,622.50,623.00
07/16/2013,700,623.00,623.00,621.50,622.00
07/16/2013,800,622.00,622.75,622.00,622.75
07/16/2013,900,622.25,624.00,622.25,623.50
07/16/2013,1000,623.50,624.25,623.25,624.25
07/16/2013,1100,623.75,623.75,622.25,623.25
07/16/2013,1200,623.50,624.00,623.25,624.00
07/16/2013,1300,624.00,629.75,623.75,629.00
07/16/2013,1400,629.00,629.75,627.75,628.50
07/16/2013,1500,628.75,629.00,626.50,627.50
07/16/2013,1600,628.00,629.75,624.50,626.25
07/16/2013,1700,626.00,629.25,625.50,628.50
07/16/2013,1800,628.50,628.75,622.00,623.50
07/16/2013,1900,623.25,624.25,619.50,619.75
07/16/2013,2000,619.50,624.50,619.00,623.75
07/16/2013,2020,623.50,626.00,623.50,625.75
07/17/2013,300,626.25,627.50,625.25,627.25
07/17/2013,400,627.25,627.75,625.50,627.75
07/17/2013,500,627.75,628.50,627.25,628.50
07/17/2013,600,628.50,629.00,628.50,629.00
07/17/2013,700,628.75,628.75,628.25,628.25
07/17/2013,800,628.00,628.25,627.75,628.25
07/17/2013,900,628.00,628.75,627.75,628.50
07/17/2013,1000,628.50,628.50,627.00,627.25
07/17/2013,1100,627.00,627.00,624.25,626.25
07/17/2013,1200,626.00,628.00,624.50,625.50
07/17/2013,1300,625.25,625.75,624.50,625.25
07/17/2013,1400,625.50,626.75,624.50,626.25
07/17/2013,1500,626.25,627.00,622.50,622.50
07/17/2013,1600,623.25,624.75,620.25,622.50
07/17/2013,1700,622.75,624.00,620.50,620.75
07/17/2013,1800,620.75,622.25,619.75,621.25
07/17/2013,1900,621.50,622.50,619.00,619.50
07/17/2013,2000,619.50,620.50,618.25,618.50
07/17/2013,2020,618.50,619.25,617.75,618.50
07/18/2013,300,617.50,617.50,612.75,613.50
07/18/2013,400,614.00,615.75,613.75,615.75
07/18/2013,500,615.50,616.25,615.25,615.25
07/18/2013,600,615.50,616.25,615.50,616.00
07/18/2013,700,616.00,616.25,615.75,616.00
07/18/2013,800,615.75,616.25,615.50,615.50
07/18/2013,900,615.50,616.25,614.75,616.00
07/18/2013,1000,616.00,616.50,615.00,615.00
07/18/2013,1100,614.50,615.00,613.75,614.00
07/18/2013,1200,614.00,615.50,613.75,615.25
07/18/2013,1300,615.25,615.50,614.50,614.50
07/18/2013,1400,614.25,615.50,614.00,615.25
07/18/2013,1500,615.25,616.50,615.25,616.00
07/18/2013,1600,616.50,617.00,612.00,613.25
07/18/2013,1700,613.25,616.25,612.75,616.00
07/18/2013,1800,616.00,619.00,615.50,616.75
07/18/2013,1900,616.50,617.00,614.50,615.75
07/18/2013,2000,615.75,621.50,615.25,619.50
07/18/2013,2020,619.25,622.50,618.75,619.75
07/19/2013,300,619.75,620.75,619.25,619.75
07/19/2013,400,619.75,620.25,619.00,619.75
07/19/2013,500,619.75,620.25,619.75,620.25
07/19/2013,600,620.50,621.00,620.00,620.75
07/19/2013,700,620.75,621.00,620.50,620.75
07/19/2013,800,620.75,620.75,620.50,620.50
07/19/2013,900,620.50,620.75,620.00,620.25
07/19/2013,1000,620.50,621.00,620.00,620.00
07/19/2013,1100,620.00,620.50,618.00,618.50
07/19/2013,1200,618.50,618.50,618.00,618.50
07/19/2013,1300,618.50,620.75,618.50,619.25
07/19/2013,1400,619.50,619.50,617.00,617.50
07/19/2013,1500,617.50,618.25,617.00,617.25
07/19/2013,1600,616.75,621.00,616.75,620.25
07/19/2013,1700,620.25,621.00,617.25,619.25
07/19/2013,1800,619.25,621.00,618.00,620.50
07/19/2013,1900,620.25,624.50,620.25,624.25
07/19/2013,2000,624.25,625.50,623.25,623.50
07/19/2013,2020,623.50,624.50,622.50,623.00
07/22/2013,300,624.25,625.00,616.25,619.00
07/22/2013,400,619.00,619.75,617.25,618.25
07/22/2013,500,618.50,620.50,618.00,618.75
07/22/2013,600,618.75,619.25,618.50,619.00
07/22/2013,700,619.00,619.75,618.75,619.00
07/22/2013,800,619.25,619.50,618.25,618.50
07/22/2013,900,618.25,618.75,617.75,618.25
07/22/2013,1000,618.50,620.50,618.50,620.25
07/22/2013,1100,620.25,622.25,620.25,621.75
07/22/2013,1200,621.75,621.75,621.00,621.25
07/22/2013,1300,621.75,622.25,620.25,621.75
07/22/2013,1400,621.75,621.75,619.25,620.00
07/22/2013,1500,620.00,621.50,618.50,619.00
07/22/2013,1600,619.00,621.25,618.50,619.75
07/22/2013,1700,619.75,623.00,618.50,619.00
07/22/2013,1800,619.25,620.00,619.00,619.00
07/22/2013,1900,619.00,622.00,618.00,620.75
07/22/2013,2000,621.00,621.75,620.00,620.75
07/22/2013,2020,621.00,621.50,618.75,620.75
07/23/2013,300,619.25,619.25,615.50,616.50
07/23/2013,400,616.25,616.75,615.75,616.00
07/23/2013,500,616.25,616.50,615.75,615.75
07/23/2013,600,616.00,617.50,616.00,616.00
07/23/2013,700,616.00,617.50,616.00,617.00
07/23/2013,800,617.25,617.50,615.50,616.25
07/23/2013,900,616.25,617.00,615.75,616.00
07/23/2013,1000,616.25,617.25,614.75,615.25
07/23/2013,1100,615.50,615.50,614.00,614.50
07/23/2013,1200,614.75,615.00,614.00,614.75
07/23/2013,1300,614.50,614.75,614.00,614.75
07/23/2013,1400,614.75,615.00,614.00,614.75
07/23/2013,1500,614.50,615.00,613.50,614.00
07/23/2013,1600,614.50,615.00,610.00,611.50
07/23/2013,1700,611.50,612.00,602.00,603.25
07/23/2013,1800,603.00,604.75,602.00,602.25
07/23/2013,1900,602.00,603.50,601.75,602.50
07/23/2013,2000,602.50,605.00,602.25,604.00
07/23/2013,2020,604.25,604.25,601.50,603.25
07/24/2013,300,602.50,603.50,601.25,602.00
07/24/2013,400,602.00,603.00,601.50,601.75
07/24/2013,500,601.75,602.00,601.25,601.75
07/24/2013,600,601.75,602.25,601.75,602.00
07/24/2013,700,602.25,603.00,602.00,602.75
07/24/2013,800,602.75,603.00,602.50,602.50
07/24/2013,900,602.75,603.00,602.50,603.00
07/24/2013,1000,603.00,603.50,602.50,602.75
07/24/2013,1100,602.75,603.50,602.75,603.50
07/24/2013,1200,603.25,603.50,602.25,602.25
07/24/2013,1300,602.50,604.25,602.50,603.25
07/24/2013,1400,603.25,603.25,601.50,602.00
07/24/2013,1500,601.75,602.25,595.75,595.75
07/24/2013,1600,596.25,600.50,595.25,599.75
07/24/2013,1700,599.50,601.00,595.25,595.50
07/24/2013,1800,595.50,596.25,592.50,593.25
07/24/2013,1900,593.00,595.50,592.75,593.50
07/24/2013,2000,593.50,594.25,588.25,588.50
07/24/2013,2020,588.50,589.00,587.75,588.00
07/25/2013,300,588.50,590.00,588.00,588.00
07/25/2013,400,588.00,588.00,587.00,588.00
07/25/2013,500,588.25,588.25,587.75,588.00
07/25/2013,600,588.00,589.00,588.00,588.75
07/25/2013,700,588.75,589.50,588.75,589.25
07/25/2013,800,589.25,589.75,589.25,589.75
07/25/2013,900,590.00,590.50,589.50,590.25
07/25/2013,1000,590.00,590.75,588.50,588.75
07/25/2013,1100,589.00,590.25,588.75,589.00
07/25/2013,1200,589.00,590.25,588.50,589.75
07/25/2013,1300,589.50,590.00,587.75,588.00
07/25/2013,1400,587.75,588.00,586.00,586.50
07/25/2013,1500,586.50,586.50,582.75,583.25
07/25/2013,1600,582.75,586.00,582.25,584.75
07/25/2013,1700,584.50,584.75,572.25,579.75
07/25/2013,1800,579.50,580.00,573.75,577.00
07/25/2013,1900,577.00,579.75,575.75,578.50
07/25/2013,2000,578.25,579.00,575.50,576.00
07/25/2013,2020,576.25,577.50,575.00,575.00
07/26/2013,300,575.25,576.00,572.50,575.50
07/26/2013,400,575.50,575.75,574.50,575.00
07/26/2013,500,575.25,575.50,573.75,574.25
07/26/2013,600,574.25,574.25,573.75,573.75
07/26/2013,700,573.50,575.25,573.50,574.50
07/26/2013,800,574.75,575.50,574.75,575.00
07/26/2013,900,575.00,575.50,573.75,574.25
07/26/2013,1000,574.50,575.25,574.00,575.25
07/26/2013,1100,575.50,576.00,574.75,575.75
07/26/2013,1200,575.75,577.50,575.50,577.50
07/26/2013,1300,577.00,578.00,575.00,575.50
07/26/2013,1400,575.75,578.00,575.00,577.75
07/26/2013,1500,577.75,578.00,576.75,577.25
07/26/2013,1600,577.00,579.75,576.25,578.00
07/26/2013,1700,578.25,578.75,575.00,575.50
07/26/2013,1800,575.75,576.50,574.00,575.00
07/26/2013,1900,574.75,576.25,574.25,574.75
07/26/2013,2000,574.75,575.00,573.25,573.25
07/26/2013,2020,573.50,574.00,570.75,571.75
07/29/2013,300,572.00,573.50,570.75,572.00
07/29/2013,400,571.75,571.75,570.25,570.25
07/29/2013,500,570.00,572.00,569.25,571.75
07/29/2013,600,571.75,572.25,570.75,570.75
07/29/2013,700,571.00,571.00,570.50,570.75
07/29/2013,800,570.50,570.75,570.00,570.25
07/29/2013,900,570.00,570.75,570.00,570.75
07/29/2013,1000,570.75,571.00,569.75,571.00
07/29/2013,1100,570.75,570.75,570.00,570.75
07/29/2013,1200,570.75,570.75,569.00,569.25
07/29/2013,1300,569.25,571.75,569.00,571.75
07/29/2013,1400,571.75,573.50,571.50,572.75
07/29/2013,1500,572.75,573.00,570.75,572.50
07/29/2013,1600,573.00,577.50,572.50,574.50
07/29/2013,1700,574.50,575.00,571.00,571.75
07/29/2013,1800,572.00,574.00,570.00,571.25
07/29/2013,1900,571.50,571.75,570.00,570.25
07/29/2013,2000,570.50,570.50,568.25,568.50
07/29/2013,2020,568.75,570.00,568.50,569.00
07/30/2013,300,569.75,572.00,569.50,571.75
07/30/2013,400,571.75,572.00,570.25,570.75
07/30/2013,500,570.75,570.75,570.00,570.25
07/30/2013,600,570.25,571.75,570.00,571.50
07/30/2013,700,571.25,571.50,571.25,571.25
07/30/2013,800,571.50,571.50,570.50,571.00
07/30/2013,900,570.75,571.25,569.75,571.00
07/30/2013,1000,571.25,572.50,571.25,572.25
07/30/2013,1100,572.50,574.00,572.50,573.75
07/30/2013,1200,573.75,574.00,573.25,573.75
07/30/2013,1300,573.75,574.25,572.50,573.00
07/30/2013,1400,573.00,573.25,572.50,572.75
07/30/2013,1500,572.75,573.75,572.75,573.75
07/30/2013,1600,574.00,574.75,570.75,571.75
07/30/2013,1700,571.50,575.00,570.50,574.75
07/30/2013,1800,574.50,575.75,570.25,570.75
07/30/2013,1900,570.75,572.00,570.25,571.75
07/30/2013,2000,571.50,573.00,570.75,572.75
07/30/2013,2020,572.50,577.25,572.50,576.25
07/31/2013,300,575.50,575.75,573.00,574.50
07/31/2013,400,574.25,577.50,574.25,576.50
07/31/2013,500,576.50,576.75,576.00,576.75
07/31/2013,600,576.50,576.75,576.25,576.25
07/31/2013,700,576.50,576.75,576.00,576.25
07/31/2013,800,576.25,577.25,576.25,577.25
07/31/2013,900,577.25,577.50,577.25,577.50
07/31/2013,1000,577.75,577.75,576.75,577.50
07/31/2013,1100,577.25,578.00,575.50,575.75
07/31/2013,1200,576.00,576.75,576.00,576.75
07/31/2013,1300,576.75,576.75,575.75,575.75
07/31/2013,1400,575.75,576.00,575.00,576.00
07/31/2013,1500,575.75,576.75,575.00,576.25
07/31/2013,1600,576.25,578.00,576.25,578.00
07/31/2013,1700,578.00,579.00,576.50,578.50
07/31/2013,1800,578.75,579.00,576.00,577.50
07/31/2013,1900,577.75,579.00,577.00,578.25
07/31/2013,2000,578.00,578.75,576.75,578.50
07/31/2013,2020,578.50,579.50,578.25,579.50
08/01/2013,300,579.00,579.50,577.50,579.00
08/01/2013,400,579.25,579.50,578.25,578.75
08/01/2013,500,578.75,578.75,578.50,578.75
08/01/2013,600,578.75,579.00,578.50,578.75
08/01/2013,700,579.00,579.00,578.50,579.00
08/01/2013,800,579.00,579.50,579.00,579.25
08/01/2013,900,579.50,579.50,579.00,579.25
08/01/2013,1000,579.50,579.75,579.00,579.00
08/01/2013,1100,579.00,579.75,579.00,579.00
08/01/2013,1200,579.00,579.25,577.25,577.25
08/01/2013,1300,577.25,577.75,576.50,576.75
08/01/2013,1400,576.50,576.75,576.00,576.00
08/01/2013,1500,576.00,576.50,575.00,576.50
08/01/2013,1600,576.50,577.00,571.75,571.75
08/01/2013,1700,571.50,572.75,569.25,569.50
08/01/2013,1800,569.75,570.00,566.50,568.25
08/01/2013,1900,568.25,568.50,566.50,567.25
08/01/2013,2000,567.25,568.25,566.75,567.75
08/01/2013,2020,568.00,568.75,566.75,567.25
08/02/2013,300,567.50,569.00,567.50,567.75
08/02/2013,400,567.75,568.75,567.75,568.50
08/02/2013,500,568.75,568.75,568.25,568.25
08/02/2013,600,568.25,568.75,568.00,568.75
08/02/2013,700,568.50,568.75,568.25,568.50
08/02/2013,800,568.25,568.50,567.75,567.75
08/02/2013,900,568.00,569.00,568.00,569.00
08/02/2013,1000,568.75,569.25,568.00,568.75
08/02/2013,1100,568.50,569.25,568.00,568.75
08/02/2013,1200,569.00,569.25,566.50,567.00
08/02/2013,1300,567.00,567.50,566.75,567.00
08/02/2013,1400,567.00,567.00,563.75,563.75
08/02/2013,1500,563.50,565.00,563.25,565.00
08/02/2013,1600,565.00,568.00,563.75,565.00
08/02/2013,1700,565.00,566.25,564.25,565.00
08/02/2013,1800,565.00,566.00,562.00,563.25
08/02/2013,1900,563.25,563.75,557.25,559.75
08/02/2013,2000,559.50,559.75,556.75,557.50
08/02/2013,2020,557.75,559.75,555.25,556.25
08/05/2013,300,553.00,554.50,551.25,551.50
08/05/2013,400,551.75,554.00,551.75,554.00
08/05/2013,500,554.00,554.50,553.75,554.50
08/05/2013,600,554.25,555.00,554.00,554.25
08/05/2013,700,554.25,554.25,554.00,554.25
08/05/2013,800,553.75,554.50,553.75,554.50
08/05/2013,900,554.50,555.00,553.00,554.00
08/05/2013,1000,553.75,554.50,553.00,553.75
08/05/2013,1100,553.75,554.00,553.00,553.00
08/05/2013,1200,553.25,553.50,552.25,552.50
08/05/2013,1300,552.75,553.50,551.25,551.50
08/05/2013,1400,551.50,551.75,548.00,548.00
08/05/2013,1500,548.00,549.25,546.75,546.75
08/05/2013,1600,546.75,554.00,546.00,549.75
08/05/2013,1700,549.75,552.00,545.50,549.00
08/05/2013,1800,549.00,550.00,547.00,547.00
08/05/2013,1900,547.00,549.25,546.00,547.00
08/05/2013,2000,547.00,549.25,546.25,549.25
08/05/2013,2020,549.00,550.75,548.25,549.25
08/06/2013,300,549.00,549.00,545.50,546.25
08/06/2013,400,546.25,546.50,545.50,546.25
08/06/2013,500,546.25,547.00,546.00,546.25
08/06/2013,600,546.00,547.25,546.00,546.25
08/06/2013,700,546.75,547.00,546.75,547.00
08/06/2013,800,546.75,547.00,546.75,547.00
08/06/2013,900,547.00,547.75,546.25,546.25
08/06/2013,1000,546.50,548.25,546.00,548.00
08/06/2013,1100,547.75,548.50,547.75,548.50
08/06/2013,1200,548.50,550.00,548.50,549.75
08/06/2013,1300,549.75,550.75,548.00,550.50
08/06/2013,1400,550.75,552.00,550.75,551.25
08/06/2013,1500,551.00,552.50,550.00,552.25
08/06/2013,1600,551.75,553.25,549.75,553.00
08/06/2013,1700,553.00,555.50,551.00,551.75
08/06/2013,1800,551.75,553.00,551.00,552.00
08/06/2013,1900,552.25,552.75,551.25,551.50
08/06/2013,2000,551.50,552.75,551.00,551.75
08/06/2013,2020,551.75,553.00,551.25,552.50
08/07/2013,300,552.00,554.00,551.50,554.00
08/07/2013,400,554.00,554.75,553.25,554.25
08/07/2013,500,554.25,554.75,553.50,553.50
08/07/2013,600,553.50,554.50,553.00,553.75
08/07/2013,700,553.75,553.75,553.25,553.75
08/07/2013,800,553.75,553.75,553.00,553.50
08/07/2013,900,553.25,554.00,553.25,554.00
08/07/2013,1000,554.00,554.50,554.00,554.50
08/07/2013,1100,554.25,554.50,552.00,552.25
08/07/2013,1200,552.25,552.75,552.00,552.75
08/07/2013,1300,552.75,553.50,552.50,553.50
08/07/2013,1400,553.25,553.75,552.50,553.00
08/07/2013,1500,552.75,555.00,552.75,554.75
08/07/2013,1600,555.00,556.25,554.25,555.75
08/07/2013,1700,555.75,556.00,551.25,551.50
08/07/2013,1800,551.50,551.50,547.25,550.00
08/07/2013,1900,550.25,553.50,549.75,551.50
08/07/2013,2000,551.50,551.75,547.75,547.75
08/07/2013,2020,548.00,549.25,547.50,548.00
08/08/2013,300,548.00,549.75,548.00,549.50
08/08/2013,400,549.25,550.00,549.25,550.00
08/08/2013,500,549.75,550.75,549.75,550.75
08/08/2013,600,550.50,551.75,550.00,551.50
08/08/2013,700,551.50,551.50,551.00,551.25
08/08/2013,800,551.00,551.50,551.00,551.25
08/08/2013,900,551.75,552.50,551.25,552.00
08/08/2013,1000,552.25,552.75,551.75,552.50
08/08/2013,1100,552.25,552.50,551.00,551.50
08/08/2013,1200,551.50,552.75,551.50,552.75
08/08/2013,1300,552.50,553.50,552.25,553.25
08/08/2013,1400,553.25,553.25,552.50,552.75
08/08/2013,1500,552.50,553.25,552.00,553.00
08/08/2013,1600,553.00,555.50,551.75,554.75
08/08/2013,1700,554.75,555.25,549.25,550.00
08/08/2013,1800,549.75,553.50,549.75,553.00
08/08/2013,1900,553.00,555.00,551.25,554.25
08/08/2013,2000,554.25,554.50,550.75,551.00
08/08/2013,2020,550.75,554.00,550.75,553.25
08/09/2013,300,553.00,555.00,553.00,555.00
08/09/2013,400,555.00,556.75,554.75,556.00
08/09/2013,500,556.00,556.75,555.75,556.25
08/09/2013,600,556.50,556.50,556.25,556.25
08/09/2013,700,556.00,556.00,555.50,555.75
08/09/2013,800,555.75,556.00,555.25,555.25
08/09/2013,900,555.50,556.00,555.25,555.75
08/09/2013,1000,555.50,556.00,555.25,555.75
08/09/2013,1100,555.25,555.25,553.50,554.25
08/09/2013,1200,554.25,554.50,550.75,551.75
08/09/2013,1300,552.25,553.00,552.25,553.00
08/09/2013,1400,552.75,553.00,552.25,552.75
08/09/2013,1500,552.75,553.75,552.50,553.00
08/09/2013,1600,553.00,556.00,551.75,552.75
08/09/2013,1700,552.50,554.25,551.75,553.50
08/09/2013,1800,553.50,553.50,547.75,547.75
08/09/2013,1900,547.75,550.50,547.25,547.75
08/09/2013,2000,547.75,548.75,546.50,547.25
08/09/2013,2020,547.50,547.75,544.00,544.50
08/12/2013,300,545.50,546.00,543.25,544.25
08/12/2013,400,544.25,544.50,542.00,543.50
08/12/2013,500,543.50,544.00,543.25,544.00
08/12/2013,600,544.00,545.25,544.00,545.00
08/12/2013,700,545.00,545.00,544.75,545.00
08/12/2013,800,544.50,544.75,543.75,544.25
08/12/2013,900,544.00,544.00,543.75,544.00
08/12/2013,1000,543.50,544.00,542.25,542.50
08/12/2013,1100,542.50,543.25,541.75,543.25
08/12/2013,1200,543.25,545.25,543.25,544.00
08/12/2013,1300,543.75,544.00,542.75,542.75
08/12/2013,1400,542.75,544.25,542.75,543.75
08/12/2013,1500,543.50,545.00,543.50,544.25
08/12/2013,1600,544.00,545.75,540.75,540.75
08/12/2013,1700,541.00,545.00,540.50,543.75
08/12/2013,1800,543.50,544.50,537.00,538.25
08/12/2013,1900,537.25,560.00,537.00,551.25
08/12/2013,2000,551.25,556.00,549.50,553.50
08/12/2013,2020,553.00,554.00,550.50,553.00
08/13/2013,300,552.00,552.00,548.25,549.25
08/13/2013,400,549.25,553.00,549.25,552.75
08/13/2013,500,553.00,553.75,552.25,553.00
08/13/2013,600,553.00,553.75,552.50,553.25
08/13/2013,700,553.00,554.25,553.00,554.00
08/13/2013,800,554.00,554.00,552.50,552.75
08/13/2013,900,552.75,553.75,552.75,553.50
08/13/2013,1000,553.25,556.50,553.00,556.00
08/13/2013,1100,556.25,556.25,554.50,555.25
08/13/2013,1200,555.25,556.25,554.50,554.50
08/13/2013,1300,554.50,555.25,553.00,553.75
08/13/2013,1400,554.00,554.75,553.00,554.25
08/13/2013,1500,553.75,555.00,552.50,555.00
08/13/2013,1600,555.25,555.25,544.75,546.50
08/13/2013,1700,546.50,550.25,545.75,546.50
08/13/2013,1800,546.25,548.25,545.00,545.50
08/13/2013,1900,545.50,547.50,544.00,546.00
08/13/2013,2000,546.00,546.25,537.50,539.50
08/13/2013,2020,539.50,540.50,533.75,535.50
08/14/2013,300,535.25,539.00,535.00,538.00
08/14/2013,400,538.00,538.75,537.50,538.75
08/14/2013,500,538.50,538.50,537.50,538.00
08/14/2013,600,537.75,537.75,537.00,537.75
08/14/2013,700,537.75,538.25,537.75,538.00
08/14/2013,800,538.25,538.50,538.25,538.50
08/14/2013,900,538.50,538.75,537.50,538.75
08/14/2013,1000,538.50,538.75,537.00,538.00
08/14/2013,1100,537.75,537.75,535.00,536.25
08/14/2013,1200,536.25,537.00,536.25,536.50
08/14/2013,1300,536.50,537.25,535.50,536.25
08/14/2013,1400,536.50,537.75,536.50,537.25
08/14/2013,1500,537.50,538.00,537.00,537.00
08/14/2013,1600,537.00,543.50,537.00,540.75
08/14/2013,1700,540.50,544.25,540.25,543.00
08/14/2013,1800,543.00,545.50,542.50,545.00
08/14/2013,1900,545.00,545.75,542.50,544.00
08/14/2013,2000,544.00,544.25,541.50,542.00
08/14/2013,2020,542.00,545.75,542.00,545.00
08/15/2013,300,545.00,547.50,544.50,544.50
08/15/2013,400,544.75,546.50,544.25,546.50
08/15/2013,500,546.00,546.50,546.00,546.25
08/15/2013,600,546.25,546.50,546.00,546.50
08/15/2013,700,546.75,546.75,546.50,546.50
08/15/2013,800,546.75,547.00,546.50,546.75
08/15/2013,900,546.00,547.00,546.00,547.00
08/15/2013,1000,547.25,547.75,547.00,547.75
08/15/2013,1100,547.75,548.25,547.75,548.25
08/15/2013,1200,548.50,550.25,548.25,550.00
08/15/2013,1300,549.75,550.00,549.00,549.25
08/15/2013,1400,549.00,549.00,546.50,548.50
08/15/2013,1500,548.50,553.75,547.75,553.50
08/15/2013,1600,553.75,560.00,553.25,555.00
08/15/2013,1700,555.25,565.00,554.50,561.75
08/15/2013,1800,561.50,561.75,555.50,556.75
08/15/2013,1900,557.00,562.00,556.75,561.75
08/15/2013,2000,561.75,562.75,557.75,558.25
08/15/2013,2020,558.25,563.00,556.50,562.25
08/16/2013,300,561.00,563.75,561.00,563.25
08/16/2013,400,563.25,563.75,560.00,560.00
08/16/2013,500,560.00,560.25,558.50,558.50
08/16/2013,600,559.00,559.00,558.50,558.75
08/16/2013,700,559.00,559.00,558.75,558.75
08/16/2013,800,558.75,558.75,557.00,557.25
08/16/2013,900,557.50,558.25,557.00,557.50
08/16/2013,1000,557.00,559.25,557.00,559.00
08/16/2013,1100,559.00,559.25,558.00,558.00
08/16/2013,1200,557.50,557.50,555.25,556.25
08/16/2013,1300,556.00,556.75,556.00,556.00
08/16/2013,1400,556.25,557.75,556.25,557.00
08/16/2013,1500,557.00,558.50,557.00,558.50
08/16/2013,1600,558.50,559.00,553.25,553.75
08/16/2013,1700,553.50,555.25,551.00,552.50
08/16/2013,1800,552.75,552.75,548.50,549.75
08/16/2013,1900,549.75,555.50,549.25,555.00
08/16/2013,2000,555.00,556.25,552.75,553.00
08/16/2013,2020,553.25,557.25,552.50,553.75
08/19/2013,300,563.25,566.50,562.00,564.75
08/19/2013,400,564.75,564.75,562.50,563.00
08/19/2013,500,563.00,564.50,563.00,564.50
08/19/2013,600,564.25,564.50,564.00,564.00
08/19/2013,700,564.00,564.25,563.50,563.50
08/19/2013,800,564.00,564.25,563.75,564.25
08/19/2013,900,564.50,565.00,564.25,565.00
08/19/2013,1000,565.00,565.25,564.75,564.75
08/19/2013,1100,564.75,565.00,564.25,564.50
08/19/2013,1200,564.50,564.50,562.75,563.00
08/19/2013,1300,563.00,563.75,562.00,562.50
08/19/2013,1400,562.25,563.50,562.00,563.50
08/19/2013,1500,563.25,564.25,562.00,564.25
08/19/2013,1600,563.75,567.50,558.25,561.50
08/19/2013,1700,561.75,568.75,561.50,565.00
08/19/2013,1800,565.25,566.25,563.75,564.75
08/19/2013,1900,564.75,566.75,564.25,566.50
08/19/2013,2000,566.50,570.00,566.25,569.75
08/19/2013,2020,569.50,573.75,569.25,573.25
08/20/2013,300,572.75,574.25,572.50,574.00
08/20/2013,400,573.50,573.50,570.75,571.50
08/20/2013,500,571.50,571.75,571.00,571.50
08/20/2013,600,571.25,571.50,570.75,571.50
08/20/2013,700,571.75,572.50,571.25,571.75
08/20/2013,800,571.75,571.75,569.25,569.50
08/20/2013,900,570.50,570.50,569.50,570.00
08/20/2013,1000,569.50,569.50,568.50,568.75
08/20/2013,1100,568.25,570.25,567.75,569.75
08/20/2013,1200,570.00,570.00,567.75,569.25
08/20/2013,1300,569.00,569.25,568.50,568.75
08/20/2013,1400,569.50,570.50,569.00,569.25
08/20/2013,1500,569.00,569.75,567.25,568.00
08/20/2013,1600,568.25,571.75,567.75,568.50
08/20/2013,1700,568.25,570.25,567.25,568.25
08/20/2013,1800,568.25,571.00,566.75,567.00
08/20/2013,1900,567.00,567.75,562.50,566.50
08/20/2013,2000,566.50,567.00,564.25,565.25
08/20/2013,2020,565.25,565.50,563.25,563.50
08/21/2013,300,563.50,565.00,563.50,564.75
08/21/2013,400,564.50,564.50,563.00,563.00
08/21/2013,500,563.00,563.25,562.75,562.75
08/21/2013,600,563.25,563.25,562.00,562.00
08/21/2013,700,562.25,562.75,562.00,562.75
08/21/2013,800,562.50,563.25,562.25,563.25
08/21/2013,900,563.50,564.25,563.50,564.25
08/21/2013,1000,564.25,564.50,563.00,563.25
08/21/2013,1100,563.00,564.50,562.75,564.50
08/21/2013,1200,564.50,565.25,564.50,564.50
08/21/2013,1300,564.50,566.75,564.50,566.75
08/21/2013,1400,566.25,569.00,566.00,568.75
08/21/2013,1500,569.00,571.50,568.00,570.50
08/21/2013,1600,571.25,573.50,569.25,569.75
08/21/2013,1700,569.25,571.00,566.25,570.50
08/21/2013,1800,570.75,574.50,569.75,573.25
08/21/2013,1900,573.50,575.50,573.00,574.00
08/21/2013,2000,574.25,579.50,573.25,578.50
08/21/2013,2020,578.75,579.25,577.25,578.00
08/22/2013,300,577.00,577.50,574.75,576.00
08/22/2013,400,576.00,577.50,575.50,577.25
08/22/2013,500,577.25,577.25,576.00,576.00
08/22/2013,600,576.00,576.50,575.50,576.00
08/22/2013,700,576.25,576.75,576.25,576.75
08/22/2013,800,577.00,577.00,576.50,576.75
08/22/2013,900,576.50,576.75,575.50,576.00
08/22/2013,1000,575.75,576.00,574.75,575.00
08/22/2013,1100,574.50,574.75,573.00,573.25
08/22/2013,1200,573.50,574.25,571.75,573.25
08/22/2013,1300,572.75,573.75,572.25,573.00
08/22/2013,1400,572.75,574.00,572.50,573.75
08/22/2013,1500,573.50,576.50,573.00,576.25
08/22/2013,1600,575.50,578.25,574.75,578.00
08/22/2013,1700,578.00,578.75,575.50,575.75
08/22/2013,1800,575.75,576.25,571.75,573.75
08/22/2013,1900,573.75,574.50,572.00,572.25
08/22/2013,2000,572.00,572.50,569.75,570.00
08/22/2013,2020,570.00,570.00,566.50,567.75
08/23/2013,300,567.50,572.25,567.00,572.25
08/23/2013,400,572.25,572.75,571.00,571.00
08/23/2013,500,571.00,572.50,570.75,572.50
08/23/2013,600,572.50,572.75,571.50,571.75
08/23/2013,700,572.25,572.75,571.50,571.75
08/23/2013,800,572.25,572.50,571.75,572.25
08/23/2013,900,571.75,572.75,571.75,572.75
08/23/2013,1000,572.75,573.00,572.25,573.00
08/23/2013,1100,573.25,573.25,572.50,572.50
08/23/2013,1200,572.50,572.50,570.75,571.75
08/23/2013,1300,571.50,573.50,571.25,573.25
08/23/2013,1400,573.50,574.75,573.25,574.25
08/23/2013,1500,574.25,575.50,573.75,574.75
08/23/2013,1600,575.00,578.00,574.50,577.50
08/23/2013,1700,577.75,578.50,575.00,575.25
08/23/2013,1800,575.00,577.00,574.50,576.75
08/23/2013,1900,576.75,580.00,576.50,578.50
08/23/2013,2000,578.75,580.00,576.00,578.00
08/23/2013,2020,578.25,579.75,574.00,574.25
08/26/2013,300,580.75,589.00,580.75,583.50
08/26/2013,400,583.25,588.25,583.00,588.25
08/26/2013,500,588.50,590.00,586.75,588.00
08/26/2013,600,588.75,589.50,587.25,589.25
08/26/2013,700,589.50,589.75,587.50,588.00
08/26/2013,800,588.75,589.00,588.00,588.75
08/26/2013,900,589.00,589.00,587.75,587.75
08/26/2013,1000,588.00,588.25,585.25,586.25
08/26/2013,1100,586.25,589.50,586.00,589.25
08/26/2013,1200,589.25,589.75,588.00,589.50
08/26/2013,1300,589.75,591.50,589.50,591.25
08/26/2013,1400,591.25,592.75,587.25,587.25
08/26/2013,1500,587.50,590.75,586.75,589.00
08/26/2013,1600,590.00,592.25,583.75,586.50
08/26/2013,1700,586.25,595.00,585.50,592.50
08/26/2013,1800,592.75,594.75,592.50,593.75
08/26/2013,1900,593.75,602.75,593.25,598.00
08/26/2013,2000,598.50,602.75,597.75,599.50
08/26/2013,2020,599.25,599.75,593.50,597.50
08/27/2013,300,595.00,599.25,594.25,598.50
08/27/2013,400,598.50,598.50,594.25,595.25
08/27/2013,500,595.50,596.25,594.75,595.75
08/27/2013,600,596.25,597.75,596.25,597.00
08/27/2013,700,597.25,598.00,597.00,597.00
08/27/2013,800,596.50,597.75,596.50,597.00
08/27/2013,900,597.25,597.50,596.50,597.25
08/27/2013,1000,596.75,597.75,594.00,594.00
08/27/2013,1100,594.00,594.75,592.75,592.75
08/27/2013,1200,593.25,593.50,592.00,592.75
08/27/2013,1300,593.00,594.25,592.75,594.00
08/27/2013,1400,593.75,595.75,592.50,595.75
08/27/2013,1500,595.50,596.00,594.00,595.00
08/27/2013,1600,596.00,598.50,593.25,593.50
08/27/2013,1700,593.50,594.25,585.00,586.25
08/27/2013,1800,586.25,591.75,586.00,587.25
08/27/2013,1900,587.25,590.00,585.25,588.00
08/27/2013,2000,587.25,587.75,584.00,584.75
08/27/2013,2020,585.00,585.00,578.75,580.25
08/28/2013,300,579.50,585.50,579.50,583.75
08/28/2013,400,583.75,584.50,583.50,584.00
08/28/2013,500,584.25,585.25,583.50,584.00
08/28/2013,600,584.00,584.75,583.25,584.50
08/28/2013,700,584.50,585.00,584.00,584.00
08/28/2013,800,583.75,584.50,578.50,581.25
08/28/2013,900,581.50,582.75,579.50,580.75
08/28/2013,1000,580.75,584.25,579.25,583.75
08/28/2013,1100,583.75,584.50,583.75,584.00
08/28/2013,1200,584.00,585.50,580.25,581.50
08/28/2013,1300,581.50,582.50,580.50,580.75
08/28/2013,1400,581.00,582.25,576.50,576.75
08/28/2013,1500,576.75,578.25,575.25,576.25
08/28/2013,1600,574.75,579.50,574.75,577.50
08/28/2013,1700,577.50,579.00,575.00,578.25
08/28/2013,1800,578.25,580.50,574.00,574.25
08/28/2013,1900,574.25,577.50,574.00,575.00
08/28/2013,2000,575.00,575.75,572.50,574.50
08/28/2013,2020,574.25,575.50,573.50,573.50
08/29/2013,300,575.25,576.00,574.00,576.00
08/29/2013,400,575.75,576.00,574.00,574.00
08/29/2013,500,574.00,575.25,574.00,575.00
08/29/2013,600,575.00,575.75,575.00,575.25
08/29/2013,700,575.00,575.75,575.00,575.50
08/29/2013,800,575.25,576.00,573.75,573.75
08/29/2013,900,573.75,574.25,572.50,573.00
08/29/2013,1000,573.25,574.50,572.75,573.75
08/29/2013,1100,573.50,573.50,572.00,572.50
08/29/2013,1200,572.50,573.25,572.00,573.00
08/29/2013,1300,572.75,574.00,572.00,573.50
08/29/2013,1400,573.50,573.75,572.25,572.50
08/29/2013,1500,572.25,574.00,572.00,573.00
08/29/2013,1600,573.00,576.50,573.00,576.25
08/29/2013,1700,576.25,577.00,573.00,575.50
08/29/2013,1800,575.50,576.50,570.50,572.00
08/29/2013,1900,571.75,577.25,571.50,577.00
08/29/2013,2000,577.00,577.25,573.25,574.00
08/29/2013,2020,574.00,576.00,572.75,574.25
08/30/2013,300,573.75,574.25,572.50,573.25
08/30/2013,400,573.25,573.25,571.50,571.75
08/30/2013,500,572.00,572.25,570.25,571.50
08/30/2013,600,571.50,571.50,571.00,571.25
08/30/2013,700,571.50,571.75,571.00,571.25
08/30/2013,800,571.25,571.75,570.25,570.50
08/30/2013,900,570.50,570.75,570.00,570.50
08/30/2013,1000,570.50,571.50,570.25,571.00
08/30/2013,1100,571.50,571.50,570.50,571.00
08/30/2013,1200,571.00,571.50,570.50,571.50
08/30/2013,1300,571.25,571.50,570.50,570.50
08/30/2013,1400,570.50,570.75,569.75,570.00
08/30/2013,1500,570.25,573.25,570.00,573.00
08/30/2013,1600,572.75,575.00,571.50,573.25
08/30/2013,1700,573.25,575.00,571.25,571.25
08/30/2013,1800,571.25,572.75,570.00,571.25
08/30/2013,1900,571.00,574.25,571.00,573.50
08/30/2013,2000,573.75,573.75,571.50,572.00
08/30/2013,2020,572.25,577.50,572.00,576.50
09/03/2013,300,584.50,587.25,580.00,582.50
09/03/2013,400,582.50,582.50,577.00,577.50
09/03/2013,500,577.50,579.00,577.25,578.75
09/03/2013,600,578.50,579.50,578.50,579.50
09/03/2013,700,579.50,579.75,579.00,579.75
09/03/2013,800,579.75,580.75,579.75,580.75
09/03/2013,900,580.75,581.00,580.50,581.00
09/03/2013,1000,581.00,583.50,580.75,582.50
09/03/2013,1100,582.50,583.50,582.00,582.75
09/03/2013,1200,582.75,583.50,581.50,583.25
09/03/2013,1300,583.25,584.50,583.00,584.00
09/03/2013,1400,584.00,584.50,583.25,583.25
09/03/2013,1500,583.00,583.75,581.50,582.00
09/03/2013,1600,581.00,582.75,577.75,578.75
09/03/2013,1700,578.50,578.75,565.50,567.25
09/03/2013,1800,567.50,568.25,566.00,566.25
09/03/2013,1900,566.00,566.50,564.50,565.50
09/03/2013,2000,565.75,566.75,563.75,566.25
09/03/2013,2020,566.25,569.75,566.25,568.75
09/04/2013,300,568.75,568.75,564.00,564.25
09/04/2013,400,564.25,564.75,560.75,564.00
09/04/2013,500,564.00,565.00,563.50,564.50
09/04/2013,600,564.75,565.50,564.00,564.75
09/04/2013,700,565.00,566.00,564.25,565.00
09/04/2013,800,565.50,565.75,564.25,564.25
09/04/2013,900,565.00,566.50,563.75,565.75
09/04/2013,1000,565.75,566.50,562.75,564.00
09/04/2013,1100,563.75,564.00,562.50,562.50
09/04/2013,1200,562.50,565.00,562.50,563.75
09/04/2013,1300,563.75,565.25,563.75,564.50
09/04/2013,1400,564.50,565.00,564.00,564.25
09/04/2013,1500,564.50,566.00,564.25,565.75
09/04/2013,1600,565.50,567.50,563.00,563.25
09/04/2013,1700,563.50,568.00,563.00,563.50
09/04/2013,1800,563.50,565.25,560.50,565.00
09/04/2013,1900,564.75,565.25,561.25,561.50
09/04/2013,2000,561.50,563.00,559.75,561.00
09/04/2013,2020,561.00,563.50,560.50,562.75
09/05/2013,300,562.50,562.50,560.00,561.00
09/05/2013,400,561.00,561.75,560.50,561.00
09/05/2013,500,561.25,562.00,560.50,561.75
09/05/2013,600,561.50,562.00,561.25,561.75
09/05/2013,700,562.00,562.50,561.25,562.50
09/05/2013,800,562.50,562.50,562.00,562.25
09/05/2013,900,562.25,562.75,562.00,562.75
09/05/2013,1000,562.50,562.75,561.75,561.75
09/05/2013,1100,561.75,562.25,560.25,560.25
09/05/2013,1200,560.50,562.00,559.50,560.00
09/05/2013,1300,560.00,562.75,560.00,561.50
09/05/2013,1400,561.50,561.75,560.75,560.75
09/05/2013,1500,560.75,561.00,557.50,557.75
09/05/2013,1600,558.00,560.00,556.50,556.75
09/05/2013,1700,556.75,556.75,553.00,553.50
09/05/2013,1800,553.50,554.75,550.50,553.75
09/05/2013,1900,554.00,556.75,553.00,553.25
09/05/2013,2000,553.25,555.00,552.50,553.25
09/05/2013,2020,553.25,555.50,553.00,555.00
09/06/2013,300,554.50,555.50,554.25,555.25
09/06/2013,400,555.25,556.00,555.00,555.50
09/06/2013,500,555.50,556.00,555.00,555.75
09/06/2013,600,555.75,556.00,554.50,555.75
09/06/2013,700,555.50,556.25,555.50,556.00
09/06/2013,800,556.00,556.50,555.25,556.25
09/06/2013,900,556.50,557.50,555.50,557.00
09/06/2013,1000,557.50,557.75,555.50,555.75
09/06/2013,1100,555.75,556.50,555.25,556.00
09/06/2013,1200,556.00,556.75,555.75,556.75
09/06/2013,1300,556.50,556.75,555.50,556.25
09/06/2013,1400,556.25,556.75,556.00,556.25
09/06/2013,1500,556.25,558.00,556.00,557.25
09/06/2013,1600,557.50,558.75,554.50,555.50
09/06/2013,1700,555.25,558.50,555.25,556.50
09/06/2013,1800,556.75,558.25,553.75,556.00
09/06/2013,1900,556.25,557.75,555.75,557.75
09/06/2013,2000,557.75,561.75,557.50,560.25
09/06/2013,2020,560.50,562.50,559.75,561.75
09/09/2013,300,562.00,564.50,560.75,562.25
09/09/2013,400,562.00,563.25,559.00,560.25
09/09/2013,500,559.75,560.75,559.50,560.00
09/09/2013,600,559.75,560.75,559.25,560.25
09/09/2013,700,560.50,560.75,560.25,560.50
09/09/2013,800,560.50,560.50,560.25,560.50
09/09/2013,900,560.25,560.75,560.00,560.50
09/09/2013,1000,560.50,560.75,558.75,559.25
09/09/2013,1100,559.00,559.75,558.75,559.75
09/09/2013,1200,559.75,560.00,559.25,559.75
09/09/2013,1300,559.75,560.50,559.50,560.25
09/09/2013,1400,560.25,561.00,560.00,560.25
09/09/2013,1500,560.25,560.75,559.50,559.50
09/09/2013,1600,559.50,563.50,559.25,562.75
09/09/2013,1700,562.50,563.00,558.75,559.50
09/09/2013,1800,559.50,559.50,555.25,557.00
09/09/2013,1900,556.75,558.25,555.25,556.00
09/09/2013,2000,555.75,557.50,555.25,557.25
09/09/2013,2020,557.25,557.50,556.50,557.25
09/10/2013,300,555.75,556.50,554.50,556.00
09/10/2013,400,555.75,556.50,555.25,556.00
09/10/2013,500,555.75,555.75,554.50,555.25
09/10/2013,600,555.00,555.25,554.25,554.50
09/10/2013,700,554.50,555.25,554.50,555.25
09/10/2013,800,555.25,556.00,555.00,555.50
09/10/2013,900,555.25,556.00,555.00,555.50
09/10/2013,1000,555.75,556.25,555.50,556.25
09/10/2013,1100,556.25,557.00,556.00,556.50
09/10/2013,1200,556.50,557.25,556.25,557.25
09/10/2013,1300,557.25,558.00,557.00,557.25
09/10/2013,1400,557.00,557.50,556.50,556.50
09/10/2013,1500,556.50,557.25,556.00,556.50
09/10/2013,1600,556.50,560.50,556.25,559.00
09/10/2013,1700,559.00,562.50,558.75,561.25
09/10/2013,1800,561.25,561.75,558.00,561.50
09/10/2013,1900,561.50,562.00,560.50,561.00
09/10/2013,2000,561.00,562.25,561.00,562.00
09/10/2013,2020,562.25,563.00,561.75,562.50
09/11/2013,300,562.25,562.50,559.75,560.50
09/11/2013,400,560.50,561.25,560.00,560.75
09/11/2013,500,560.25,561.00,560.00,560.75
09/11/2013,600,560.75,560.75,559.75,560.00
09/11/2013,700,559.75,560.50,559.75,560.25
09/11/2013,800,560.50,561.00,560.50,561.00
09/11/2013,900,561.00,561.50,560.50,561.00
09/11/2013,1000,561.50,562.00,561.00,561.50
09/11/2013,1100,561.75,562.50,561.25,562.25
09/11/2013,1200,562.25,562.50,561.75,562.50
09/11/2013,1300,562.25,563.50,562.00,563.25
09/11/2013,1400,563.00,563.50,562.25,562.50
09/11/2013,1500,562.25,562.75,561.00,562.50
09/11/2013,1600,561.75,562.25,560.50,561.25
09/11/2013,1700,561.25,563.50,560.50,562.50
09/11/2013,1800,562.50,563.25,561.50,562.50
09/11/2013,1900,562.50,563.00,561.50,562.00
09/11/2013,2000,562.25,564.25,561.50,562.75
09/11/2013,2020,562.50,567.00,562.25,566.50
09/12/2013,300,565.50,566.25,564.75,565.25
09/12/2013,400,565.25,565.50,564.50,564.75
09/12/2013,500,564.50,565.50,563.75,564.00
09/12/2013,600,563.75,564.25,563.25,564.00
09/12/2013,700,563.75,564.25,563.00,564.00
09/12/2013,800,563.75,564.25,563.00,563.00
09/12/2013,900,563.00,563.50,562.50,562.50
09/12/2013,1000,562.75,563.50,562.25,563.00
09/12/2013,1100,563.25,564.50,562.25,563.75
09/12/2013,1200,563.75,564.25,563.50,564.00
09/12/2013,1300,564.00,564.25,562.50,562.50
09/12/2013,1400,562.50,563.25,562.25,563.00
09/12/2013,1500,563.00,563.75,562.25,563.50
09/12/2013,1600,563.00,564.25,562.75,563.50
09/12/2013,1700,563.50,565.00,561.50,562.50
09/12/2013,1800,562.50,563.00,557.75,560.75
09/12/2013,1900,560.50,560.50,549.75,555.75
09/12/2013,2000,555.75,558.25,553.75,555.75
09/12/2013,2020,555.75,560.50,555.75,560.00
09/13/2013,300,558.25,559.00,556.75,557.25
09/13/2013,400,557.25,558.00,556.75,556.75
09/13/2013,500,557.25,557.25,556.75,556.75
09/13/2013,600,557.00,557.50,556.75,557.00
09/13/2013,700,557.00,557.50,556.75,557.25
09/13/2013,800,557.25,557.50,556.75,557.00
09/13/2013,900,557.00,557.75,556.25,556.50
09/13/2013,1000,556.50,557.75,556.25,556.75
09/13/2013,1100,556.50,558.25,556.50,557.50
09/13/2013,1200,557.75,559.25,557.50,558.75
09/13/2013,1300,558.75,559.25,558.50,558.50
09/13/2013,1400,558.50,558.50,557.50,558.00
09/13/2013,1500,558.25,558.50,557.25,558.00
09/13/2013,1600,557.25,558.25,556.00,556.25
09/13/2013,1700,556.25,556.50,553.75,553.75
09/13/2013,1800,553.75,554.00,552.00,552.50
09/13/2013,1900,552.25,553.00,551.50,552.75
09/13/2013,2000,552.75,554.50,552.50,554.25
09/13/2013,2020,554.50,554.50,552.00,552.50
09/16/2013,300,551.00,551.00,548.00,549.25
09/16/2013,400,549.00,550.25,549.00,549.00
09/16/2013,500,548.75,549.50,548.50,549.00
09/16/2013,600,549.00,549.25,548.50,548.75
09/16/2013,700,549.00,549.00,548.25,548.25
09/16/2013,800,548.50,548.50,548.00,548.00
09/16/2013,900,548.00,550.25,548.00,549.75
09/16/2013,1000,550.00,551.00,549.75,550.50
09/16/2013,1100,550.75,551.50,550.50,550.75
09/16/2013,1200,551.00,552.50,550.25,552.50
09/16/2013,1300,552.50,554.50,552.25,554.25
09/16/2013,1400,554.25,554.25,553.00,553.25
09/16/2013,1500,553.00,553.50,552.25,552.75
09/16/2013,1600,552.50,553.00,551.25,552.75
09/16/2013,1700,553.00,555.50,550.50,551.25
09/16/2013,1800,551.25,551.75,548.75,549.50
09/16/2013,1900,549.25,550.25,548.75,549.00
09/16/2013,2000,549.00,550.25,547.50,549.50
09/16/2013,2020,549.75,550.75,549.00,550.50
09/17/2013,300,550.50,551.50,550.25,550.75
09/17/2013,400,551.00,551.50,550.75,550.75
09/17/2013,500,551.00,551.25,550.75,551.00
09/17/2013,600,551.00,551.50,550.75,551.50
09/17/2013,700,551.50,552.25,551.50,552.25
09/17/2013,800,551.75,552.25,551.25,551.50
09/17/2013,900,551.50,553.00,551.25,552.75
09/17/2013,1000,553.00,555.00,553.00,554.25
09/17/2013,1100,554.00,558.25,554.00,557.75
09/17/2013,1200,557.75,558.00,554.75,554.75
09/17/2013,1300,554.75,557.75,552.00,557.75
09/17/2013,1400,557.75,562.00,557.50,559.50
09/17/2013,1500,559.50,561.00,557.50,560.25
09/17/2013,1600,560.00,561.00,555.25,556.50
09/17/2013,1700,556.25,556.75,550.50,550.75
09/17/2013,1800,550.75,552.00,546.75,548.00
09/17/2013,1900,548.00,550.00,547.50,547.75
09/17/2013,2000,548.00,550.50,547.75,549.50
09/17/2013,2020,549.50,549.50,547.00,547.50
09/18/2013,300,547.50,548.50,547.00,548.00
09/18/2013,400,548.00,549.25,547.75,548.75
09/18/2013,500,548.75,549.25,548.50,548.50
09/18/2013,600,548.75,550.00,548.25,549.00
09/18/2013,700,549.25,549.25,548.75,549.25
09/18/2013,800,549.25,549.75,549.25,549.75
09/18/2013,900,549.75,550.00,549.25,549.75
09/18/2013,1000,549.50,550.00,549.00,549.75
09/18/2013,1100,550.00,550.25,548.25,548.50
09/18/2013,1200,548.50,549.50,548.50,549.25
09/18/2013,1300,549.25,549.25,548.50,548.50
09/18/2013,1400,548.50,549.00,548.00,548.00
09/18/2013,1500,548.00,548.25,547.00,547.50
09/18/2013,1600,547.50,549.50,546.75,548.50
09/18/2013,1700,548.25,549.25,547.50,549.00
09/18/2013,1800,549.00,549.25,546.00,546.00
09/18/2013,1900,546.00,546.75,545.50,546.50
09/18/2013,2000,546.75,548.00,546.25,547.75
09/18/2013,2020,547.75,550.50,547.50,550.25
09/19/2013,300,550.50,552.00,550.50,551.00
09/19/2013,400,551.00,551.00,550.50,550.75
09/19/2013,500,550.75,551.50,550.50,551.25
09/19/2013,600,551.50,551.75,551.00,551.00
09/19/2013,700,551.00,551.75,551.00,551.50
09/19/2013,800,551.25,551.75,551.00,551.75
09/19/2013,900,552.00,552.00,551.75,552.00
09/19/2013,1000,552.00,553.00,551.75,553.00
09/19/2013,1100,553.00,554.00,552.75,553.75
09/19/2013,1200,553.75,554.50,553.00,553.25
09/19/2013,1300,553.25,556.00,553.25,555.25
09/19/2013,1400,555.00,555.75,553.50,553.50
09/19/2013,1500,553.50,554.75,552.50,554.00
09/19/2013,1600,554.00,555.75,551.75,552.25
09/19/2013,1700,552.25,556.75,550.75,556.00
09/19/2013,1800,556.00,556.25,553.50,554.50
09/19/2013,1900,554.50,555.00,550.75,550.75
09/19/2013,2000,550.50,552.00,549.00,551.25
09/19/2013,2020,551.25,554.75,551.00,553.75
09/20/2013,300,553.00,553.00,549.75,550.75
09/20/2013,400,550.50,551.00,550.50,551.00
09/20/2013,500,551.00,551.25,550.75,551.25
09/20/2013,600,551.25,552.00,550.75,551.50
09/20/2013,700,551.75,551.75,551.25,551.75
09/20/2013,800,551.75,553.00,551.50,553.00
09/20/2013,900,553.00,553.50,552.75,553.25
09/20/2013,1000,553.50,553.50,551.25,552.50
09/20/2013,1100,552.50,553.00,552.50,552.50
09/20/2013,1200,552.50,553.00,550.50,551.25
09/20/2013,1300,551.25,552.00,551.25,551.50
09/20/2013,1400,551.75,552.25,551.00,552.00
09/20/2013,1500,552.25,552.25,551.25,551.75
09/20/2013,1600,552.25,552.25,546.50,547.75
09/20/2013,1700,547.75,548.25,544.50,545.75
09/20/2013,1800,545.50,546.00,545.25,545.75
09/20/2013,1900,545.75,545.75,544.75,545.00
09/20/2013,2000,545.00,545.50,544.00,545.25
09/20/2013,2020,545.50,545.75,544.25,544.75
09/23/2013,300,543.50,544.50,542.25,543.25
09/23/2013,400,543.50,544.00,542.00,543.50
09/23/2013,500,543.50,544.00,543.00,543.50
09/23/2013,600,543.50,543.75,543.25,543.50
09/23/2013,700,543.50,543.75,543.25,543.25
09/23/2013,800,543.25,543.75,543.00,543.50
09/23/2013,900,543.50,544.00,543.50,543.75
09/23/2013,1000,544.00,544.00,542.25,542.25
09/23/2013,1100,542.25,543.25,541.75,542.75
09/23/2013,1200,542.75,543.25,542.25,542.25
09/23/2013,1300,542.25,542.75,542.25,542.50
09/23/2013,1400,542.50,542.75,541.75,541.75
09/23/2013,1500,542.00,542.25,541.75,542.00
09/23/2013,1600,542.75,545.50,542.50,545.00
09/23/2013,1700,544.75,548.50,544.50,547.00
09/23/2013,1800,547.00,548.25,545.50,547.00
09/23/2013,1900,546.75,547.25,544.25,545.00
09/23/2013,2000,545.00,546.50,544.75,546.25
09/23/2013,2020,546.25,547.25,545.75,546.75
09/24/2013,300,546.00,546.00,544.75,546.00
09/24/2013,400,546.00,546.75,545.50,546.50
09/24/2013,500,546.25,547.25,546.25,547.25
09/24/2013,600,547.00,547.50,546.75,547.25
09/24/2013,700,547.00,547.75,547.00,547.25
09/24/2013,800,547.25,547.75,546.75,547.00
09/24/2013,900,547.00,550.50,547.00,549.75
09/24/2013,1000,550.00,550.00,549.00,549.50
09/24/2013,1100,549.50,549.50,547.50,549.00
09/24/2013,1200,549.00,549.00,548.50,549.00
09/24/2013,1300,549.00,549.00,548.00,548.25
09/24/2013,1400,548.00,548.50,547.00,547.25
09/24/2013,1500,547.25,547.25,546.00,546.25
09/24/2013,1600,546.50,547.25,545.25,545.75
09/24/2013,1700,546.00,546.00,542.25,543.25
09/24/2013,1800,543.00,545.75,542.50,544.25
09/24/2013,1900,544.25,544.75,542.50,542.75
09/24/2013,2000,542.75,543.25,541.50,542.50
09/24/2013,2020,542.25,542.50,541.50,542.25
09/25/2013,300,541.75,543.50,541.75,543.25
09/25/2013,400,543.25,543.25,541.75,542.00
09/25/2013,500,542.00,543.25,542.00,543.00
09/25/2013,600,543.25,543.25,542.75,543.25
09/25/2013,700,543.00,543.25,542.75,543.00
09/25/2013,800,542.75,543.50,542.75,543.50
09/25/2013,900,543.25,543.50,543.00,543.50
09/25/2013,1000,543.25,544.25,543.25,544.00
09/25/2013,1100,544.00,544.50,543.50,544.25
09/25/2013,1200,544.25,545.50,544.25,545.25
09/25/2013,1300,545.25,545.50,543.25,544.50
09/25/2013,1400,544.25,544.50,543.00,543.75
09/25/2013,1500,543.75,544.75,543.25,544.50
09/25/2013,1600,544.50,545.00,542.50,543.25
09/25/2013,1700,543.00,546.25,541.75,545.50
09/25/2013,1800,545.75,549.25,545.50,548.00
09/25/2013,1900,548.00,550.00,547.00,548.00
09/25/2013,2000,548.25,550.25,547.75,549.25
09/25/2013,2020,549.25,549.50,547.50,548.00
09/26/2013,300,548.00,548.25,546.50,548.00
09/26/2013,400,548.00,548.00,546.50,547.25
09/26/2013,500,547.00,547.00,546.25,546.50
09/26/2013,600,546.50,547.00,546.25,547.00
09/26/2013,700,547.00,547.25,546.50,547.25
09/26/2013,800,547.25,549.25,547.25,549.25
09/26/2013,900,549.25,549.50,548.50,548.75
09/26/2013,1000,549.00,549.25,548.50,548.50
09/26/2013,1100,548.75,549.00,547.00,547.00
09/26/2013,1200,547.00,548.00,546.50,546.75
09/26/2013,1300,546.75,546.75,545.50,545.50
09/26/2013,1400,545.50,546.00,544.50,545.25
09/26/2013,1500,545.25,546.75,545.00,546.25
09/26/2013,1600,546.25,547.25,545.75,547.00
09/26/2013,1700,547.00,549.25,545.00,546.00
09/26/2013,1800,545.75,546.25,544.75,546.00
09/26/2013,1900,545.75,548.00,545.75,547.50
09/26/2013,2000,547.50,549.25,547.25,549.25
09/26/2013,2020,549.25,551.25,548.75,550.75
09/27/2013,300,550.00,550.25,548.75,549.00
09/27/2013,400,549.00,550.25,549.00,550.00
09/27/2013,500,550.00,550.25,549.75,550.00
09/27/2013,600,550.25,550.75,550.25,550.50
09/27/2013,700,550.50,551.00,550.50,550.50
09/27/2013,800,550.75,551.00,550.50,550.50
09/27/2013,900,550.75,550.75,550.50,550.50
09/27/2013,1000,550.50,550.75,549.50,549.75
09/27/2013,1100,550.00,550.50,549.50,550.50
09/27/2013,1200,550.50,552.00,550.00,551.00
09/27/2013,1300,551.25,551.25,549.75,550.00
09/27/2013,1400,550.00,551.00,549.50,549.75
09/27/2013,1500,550.00,550.00,549.00,549.00
09/27/2013,1600,550.50,551.00,549.00,550.25
09/27/2013,1700,550.00,552.50,549.00,550.25
09/27/2013,1800,550.00,550.50,546.50,547.00
09/27/2013,1900,547.00,549.25,547.00,549.25
09/27/2013,2000,549.50,549.50,547.75,547.75
09/27/2013,2020,548.00,548.50,546.75,547.25
09/30/2013,300,546.00,547.50,545.75,547.00
09/30/2013,400,546.75,547.25,546.50,546.75
09/30/2013,500,546.75,547.00,546.50,547.00
09/30/2013,600,547.00,547.00,546.25,546.50
09/30/2013,700,546.25,547.25,546.25,547.00
09/30/2013,800,546.75,547.25,546.75,547.00
09/30/2013,900,547.00,547.50,546.50,547.50
09/30/2013,1000,547.50,547.50,547.00,547.25
09/30/2013,1100,547.25,548.25,547.25,548.00
09/30/2013,1200,548.00,548.50,548.00,548.50
09/30/2013,1300,548.50,549.25,547.25,549.25
09/30/2013,1400,549.25,550.25,549.25,550.00
09/30/2013,1500,550.25,550.25,549.25,549.75
09/30/2013,1600,549.50,552.25,548.50,552.25
09/30/2013,1700,552.25,555.50,551.50,554.75
09/30/2013,1800,555.00,555.00,545.75,546.25
09/30/2013,1900,546.25,549.00,535.75,537.75
09/30/2013,2000,538.00,539.25,537.00,538.50
09/30/2013,2020,538.50,539.00,534.25,535.75
10/01/2013,300,534.75,535.00,533.75,534.25
10/01/2013,400,534.50,535.00,534.25,534.75
10/01/2013,500,535.00,535.50,534.50,535.25
10/01/2013,600,535.50,536.50,535.25,536.00
10/01/2013,700,536.00,536.25,535.25,535.75
10/01/2013,800,535.75,536.25,535.75,536.00
10/01/2013,900,535.75,537.00,535.75,536.50
10/01/2013,1000,536.75,537.75,536.25,537.75
10/01/2013,1100,537.75,538.25,536.25,536.50
10/01/2013,1200,536.50,536.50,534.50,534.75
10/01/2013,1300,534.75,534.75,533.75,534.00
10/01/2013,1400,533.75,534.00,533.50,533.50
10/01/2013,1500,533.50,534.00,532.00,534.00
10/01/2013,1600,534.00,534.00,531.50,531.75
10/01/2013,1700,531.75,532.50,530.00,530.50
10/01/2013,1800,530.50,531.50,529.50,530.75
10/01/2013,1900,530.75,532.75,528.75,532.50
10/01/2013,2000,532.50,533.00,530.75,530.75
10/01/2013,2020,530.75,533.50,530.75,533.00
10/02/2013,300,532.25,532.25,529.75,529.75
10/02/2013,400,530.00,530.00,529.50,529.75
10/02/2013,500,529.50,529.75,529.50,529.75
10/02/2013,600,529.75,529.75,529.00,529.25
10/02/2013,700,529.25,529.75,529.25,529.50
10/02/2013,800,529.75,530.50,529.50,530.00
10/02/2013,900,530.00,530.75,530.00,530.00
10/02/2013,1000,530.25,530.25,528.50,528.75
10/02/2013,1100,529.00,529.25,528.50,529.00
10/02/2013,1200,528.75,529.50,528.75,529.25
10/02/2013,1300,529.25,531.00,529.00,530.75
10/02/2013,1400,531.00,531.00,530.25,530.50
10/02/2013,1500,530.50,532.50,530.00,532.00
10/02/2013,1600,530.75,534.00,530.50,533.75
10/02/2013,1700,534.00,534.50,530.75,531.75
10/02/2013,1800,532.00,532.50,530.50,531.25
10/02/2013,1900,531.25,533.00,531.00,532.50
10/02/2013,2000,532.25,533.25,530.75,533.00
10/02/2013,2020,533.00,533.00,531.50,532.50
10/03/2013,300,532.25,534.00,532.25,534.00
10/03/2013,400,534.00,534.25,533.75,534.25
10/03/2013,500,534.25,534.50,533.75,534.50
10/03/2013,600,534.50,535.00,533.75,533.75
10/03/2013,700,533.75,534.50,533.75,534.00
10/03/2013,800,534.50,535.00,534.25,534.75
10/03/2013,900,534.75,534.75,533.75,534.00
10/03/2013,1000,534.25,534.50,532.50,533.00
10/03/2013,1100,533.00,533.50,532.75,533.00
10/03/2013,1200,533.25,534.25,533.00,534.25
10/03/2013,1300,534.00,534.25,533.50,534.00
10/03/2013,1400,534.00,535.00,533.50,534.25
10/03/2013,1500,534.25,535.75,534.00,535.75
10/03/2013,1600,535.75,536.25,534.00,534.50
10/03/2013,1700,534.50,534.75,531.50,532.75
10/03/2013,1800,532.75,534.75,532.00,534.75
10/03/2013,1900,535.00,537.00,534.50,535.75
10/03/2013,2000,535.50,537.25,534.50,534.75
10/03/2013,2020,534.50,535.00,532.00,532.75
10/04/2013,300,533.00,533.50,532.50,532.75
10/04/2013,400,532.75,533.00,532.50,532.50
10/04/2013,500,532.50,532.75,532.50,532.50
10/04/2013,600,532.50,533.00,532.25,532.75
10/04/2013,700,532.75,533.00,532.75,533.00
10/04/2013,800,532.75,533.00,532.75,532.75
10/04/2013,900,532.75,533.25,532.75,533.25
10/04/2013,1000,533.25,533.50,533.00,533.50
10/04/2013,1100,533.50,533.50,532.75,533.25
10/04/2013,1200,533.00,533.50,532.75,533.50
10/04/2013,1300,533.50,534.25,533.50,534.25
10/04/2013,1400,534.25,534.75,534.00,534.25
10/04/2013,1500,534.50,534.50,533.75,534.00
10/04/2013,1600,534.00,534.50,532.50,534.25
10/04/2013,1700,534.50,536.25,534.00,535.75
10/04/2013,1800,535.50,535.75,533.50,533.75
10/04/2013,1900,533.50,536.50,533.50,536.50
10/04/2013,2000,536.50,537.25,535.50,536.00
10/04/2013,2020,536.25,537.25,535.50,536.75
10/07/2013,300,536.25,536.75,535.00,536.25
10/07/2013,400,536.25,536.50,535.75,536.25
10/07/2013,500,536.00,536.25,536.00,536.00
10/07/2013,600,536.25,536.25,536.00,536.25
10/07/2013,700,536.25,536.50,535.75,536.00
10/07/2013,800,536.00,536.25,535.75,536.00
10/07/2013,900,536.00,536.50,535.75,536.50
10/07/2013,1000,536.25,536.75,536.00,536.75
10/07/2013,1100,536.75,538.00,536.50,537.75
10/07/2013,1200,538.00,538.00,536.75,537.00
10/07/2013,1300,537.00,537.75,536.75,536.75
10/07/2013,1400,537.00,537.00,536.00,536.00
10/07/2013,1500,536.00,537.50,535.50,537.50
10/07/2013,1600,537.50,540.50,536.75,539.25
10/07/2013,1700,539.50,541.75,537.75,539.75
10/07/2013,1800,540.00,540.75,539.00,540.25
10/07/2013,1900,540.50,542.00,539.75,540.00
10/07/2013,2000,540.00,543.00,539.50,542.75
10/07/2013,2020,542.75,543.00,542.00,542.75
10/08/2013,300,542.00,542.75,541.25,541.75
10/08/2013,400,542.00,543.00,541.75,543.00
10/08/2013,500,542.75,543.25,542.75,543.25
10/08/2013,600,543.25,543.25,542.50,542.75
10/08/2013,700,542.75,542.75,542.00,542.50
10/08/2013,800,542.50,543.00,542.25,543.00
10/08/2013,900,543.00,543.00,542.50,543.00
10/08/2013,1000,542.50,543.00,542.00,542.25
10/08/2013,1100,542.25,542.25,542.00,542.25
10/08/2013,1200,542.25,543.00,542.00,543.00
10/08/2013,1300,542.75,543.25,542.00,542.50
10/08/2013,1400,542.25,543.00,541.25,542.00
10/08/2013,1500,542.00,542.50,540.25,540.50
10/08/2013,1600,540.25,540.75,539.00,539.75
10/08/2013,1700,539.75,540.00,533.25,535.25
10/08/2013,1800,535.25,536.00,534.25,534.50
10/08/2013,1900,534.50,536.25,534.25,535.75
10/08/2013,2000,535.75,536.25,534.75,536.00
10/08/2013,2020,536.00,536.25,534.75,535.25
10/09/2013,300,535.00,535.50,534.00,535.00
10/09/2013,400,535.25,535.50,535.00,535.00
10/09/2013,500,535.25,535.50,535.00,535.25
10/09/2013,600,535.25,535.50,535.00,535.25
10/09/2013,700,535.25,535.50,535.00,535.50
10/09/2013,800,535.50,535.50,535.00,535.25
10/09/2013,900,535.25,535.50,535.00,535.50
10/09/2013,1000,535.50,537.25,535.50,537.00
10/09/2013,1100,537.00,537.50,537.00,537.50
10/09/2013,1200,537.25,537.50,536.00,536.00
10/09/2013,1300,536.00,536.50,535.75,536.25
10/09/2013,1400,536.50,536.75,535.75,535.75
10/09/2013,1500,535.75,536.25,535.25,535.25
10/09/2013,1600,535.25,537.25,534.50,535.50
10/09/2013,1700,535.25,540.50,535.25,538.75
10/09/2013,1800,538.75,539.50,536.75,537.50
10/09/2013,1900,537.50,538.00,535.75,536.75
10/09/2013,2000,536.50,538.00,536.25,537.75
10/09/2013,2020,537.75,537.75,536.25,537.75
10/10/2013,300,536.50,537.75,536.50,537.25
10/10/2013,400,537.50,538.25,537.00,537.25
10/10/2013,500,537.25,537.75,536.75,537.75
10/10/2013,600,537.50,537.75,537.25,537.50
10/10/2013,700,537.50,538.00,537.25,537.25
10/10/2013,800,537.50,537.50,537.00,537.50
10/10/2013,900,537.50,537.75,537.00,537.25
10/10/2013,1000,537.00,539.00,537.00,538.75
10/10/2013,1100,538.50,539.25,538.50,538.50
10/10/2013,1200,538.50,539.00,538.50,538.75
10/10/2013,1300,538.75,539.75,538.50,539.50
10/10/2013,1400,539.75,540.00,539.25,539.50
10/10/2013,1500,539.25,539.75,538.50,538.50
10/10/2013,1600,538.50,538.50,534.75,537.00
10/10/2013,1700,537.00,537.25,530.75,531.50
10/10/2013,1800,531.50,532.50,530.75,532.00
10/10/2013,1900,532.00,532.75,531.50,532.50
10/10/2013,2000,532.75,532.75,530.75,531.25
10/10/2013,2020,531.00,532.75,530.00,532.75
10/11/2013,300,530.00,530.50,528.75,529.25
10/11/2013,400,529.25,529.50,528.50,529.00
10/11/2013,500,529.00,529.00,528.50,528.75
10/11/2013,600,529.00,529.25,528.50,528.50
10/11/2013,700,528.50,528.75,526.75,527.25
10/11/2013,800,527.25,528.00,526.50,528.00
10/11/2013,900,528.00,528.75,528.00,528.75
10/11/2013,1000,528.75,528.75,526.75,528.50
10/11/2013,1100,528.25,528.25,527.00,527.50
10/11/2013,1200,527.25,528.00,527.25,528.00
10/11/2013,1300,527.75,528.50,527.75,528.00
10/11/2013,1400,528.00,528.25,527.50,528.00
10/11/2013,1500,527.75,528.50,527.50,527.75
10/11/2013,1600,527.50,529.00,526.00,528.50
10/11/2013,1700,528.50,528.75,526.75,527.00
10/11/2013,1800,527.00,528.50,526.75,527.75
10/11/2013,1900,527.75,527.75,526.50,527.00
10/11/2013,2000,527.00,528.25,526.50,527.75
10/11/2013,2020,527.75,528.00,526.25,526.50
10/14/2013,300,526.25,527.25,526.25,527.00
10/14/2013,400,527.00,528.00,526.75,527.25
10/14/2013,500,527.00,527.50,527.00,527.50
10/14/2013,600,527.50,527.75,527.25,527.50
10/14/2013,700,527.25,527.50,527.25,527.50
10/14/2013,800,527.50,528.00,527.25,528.00
10/14/2013,900,528.00,528.00,527.00,527.75
10/14/2013,1000,527.50,528.00,527.50,528.00
10/14/2013,1100,528.00,528.00,527.50,527.50
10/14/2013,1200,527.50,527.75,527.00,527.25
10/14/2013,1300,527.25,527.25,526.50,526.50
10/14/2013,1400,526.50,526.75,525.75,526.25
10/14/2013,1500,526.00,526.25,525.50,525.75
10/14/2013,1600,526.00,528.75,525.75,528.50
10/14/2013,1700,528.25,529.25,526.75,528.50
10/14/2013,1800,528.75,529.00,527.50,528.75
10/14/2013,1900,528.75,529.00,527.50,527.50
10/14/2013,2000,527.75,530.25,527.50,529.75
10/14/2013,2020,529.75,531.00,529.50,530.75
10/15/2013,300,530.00,531.25,529.75,530.75
10/15/2013,400,530.75,531.25,529.75,530.25
10/15/2013,500,530.25,530.25,530.00,530.25
10/15/2013,600,530.25,530.25,529.50,530.00
10/15/2013,700,530.00,530.50,530.00,530.50
10/15/2013,800,530.25,531.00,530.25,530.50
10/15/2013,900,530.50,531.25,530.50,531.00
10/15/2013,1000,531.00,533.00,531.00,532.75
10/15/2013,1100,533.00,533.00,531.25,531.50
10/15/2013,1200,531.75,532.75,530.75,531.75
10/15/2013,1300,531.50,532.50,531.50,531.50
10/15/2013,1400,531.50,531.75,530.50,530.75
10/15/2013,1500,530.75,531.25,530.50,531.25
10/15/2013,1600,531.25,533.00,530.50,532.00
10/15/2013,1700,532.00,535.50,529.75,534.75
10/15/2013,1800,535.00,537.50,534.25,536.00
10/15/2013,1900,535.75,536.50,534.50,536.00
10/15/2013,2000,536.25,537.25,535.50,537.00
10/15/2013,2020,536.75,537.50,536.00,537.25
10/16/2013,300,536.50,537.00,536.00,536.50
10/16/2013,400,536.50,538.00,536.50,537.75
10/16/2013,500,537.75,538.00,537.50,538.00
10/16/2013,600,538.00,538.00,536.75,537.75
10/16/2013,700,537.75,538.00,537.50,538.00
10/16/2013,800,537.75,538.25,537.75,538.00
10/16/2013,900,537.75,538.00,537.50,538.00
10/16/2013,1000,538.00,538.00,536.75,537.25
10/16/2013,1100,537.25,538.50,537.00,538.25
10/16/2013,1200,538.25,539.50,537.00,538.25
10/16/2013,1300,538.25,538.50,537.75,538.25
10/16/2013,1400,538.25,538.50,537.25,537.75
10/16/2013,1500,538.00,539.00,537.75,538.00
10/16/2013,1600,538.00,538.25,535.00,535.00
10/16/2013,1700,535.00,535.50,532.50,533.75
10/16/2013,1800,533.75,535.25,533.25,534.50
10/16/2013,1900,534.50,536.75,534.25,536.25
10/16/2013,2000,536.25,537.25,536.00,536.00
10/16/2013,2020,536.00,537.75,535.00,535.50
10/17/2013,300,535.50,537.00,535.25,535.75
10/17/2013,400,535.75,536.50,535.00,536.50
10/17/2013,500,536.50,537.50,536.00,537.50
10/17/2013,600,537.25,537.50,536.75,536.75
10/17/2013,700,537.00,537.75,537.00,537.50
10/17/2013,800,537.50,538.25,537.50,538.00
10/17/2013,900,538.25,538.75,538.00,538.75
10/17/2013,1000,538.75,540.00,538.50,539.75
10/17/2013,1100,539.50,539.75,539.00,539.50
10/17/2013,1200,539.25,539.75,539.00,539.50
10/17/2013,1300,539.25,539.50,538.50,539.00
10/17/2013,1400,538.75,539.25,538.50,538.75
10/17/2013,1500,539.00,539.75,537.75,538.00
10/17/2013,1600,538.25,540.00,537.25,538.00
10/17/2013,1700,538.00,538.25,535.50,536.75
10/17/2013,1800,536.75,537.75,535.75,537.00
10/17/2013,1900,537.00,538.25,536.25,537.25
10/17/2013,2000,537.25,538.00,535.50,536.50
10/17/2013,2020,536.50,537.00,535.50,536.75
10/18/2013,300,536.00,537.50,536.00,536.50
10/18/2013,400,536.50,537.00,536.00,537.00
10/18/2013,500,537.00,537.00,536.25,536.50
10/18/2013,600,536.25,537.50,536.25,537.25
10/18/2013,700,537.50,538.00,537.50,537.75
10/18/2013,800,537.50,538.00,537.25,537.75
10/18/2013,900,537.75,538.00,537.25,537.75
10/18/2013,1000,538.00,538.75,537.50,538.00
10/18/2013,1100,538.25,538.75,538.00,538.75
10/18/2013,1200,538.75,539.25,538.50,539.25
10/18/2013,1300,539.00,540.25,538.75,540.25
10/18/2013,1400,540.25,540.50,539.25,539.50
10/18/2013,1500,539.25,539.75,539.00,539.00
10/18/2013,1600,539.25,539.50,535.75,536.50
10/18/2013,1700,536.50,540.50,535.75,540.25
10/18/2013,1800,540.25,541.25,536.50,537.25
10/18/2013,1900,537.25,537.50,536.00,536.75
10/18/2013,2000,536.50,537.25,536.00,536.75
10/18/2013,2020,536.75,537.25,534.25,535.00
10/21/2013,300,534.00,535.25,533.75,534.25
10/21/2013,400,534.25,534.50,533.50,533.50
10/21/2013,500,533.75,534.00,533.50,533.75
10/21/2013,600,533.75,534.50,533.75,534.50
10/21/2013,700,534.50,534.50,534.25,534.25
10/21/2013,800,534.25,535.00,534.25,535.00
10/21/2013,900,534.75,535.25,534.50,535.25
10/21/2013,1000,535.25,535.25,534.25,535.00
10/21/2013,1100,535.00,536.50,535.00,536.50
10/21/2013,1200,536.25,537.00,536.25,537.00
10/21/2013,1300,536.75,538.00,536.75,537.00
10/21/2013,1400,537.00,537.25,535.50,535.50
10/21/2013,1500,535.50,535.50,533.75,534.00
10/21/2013,1600,533.75,535.00,531.50,534.50
10/21/2013,1700,534.50,536.50,532.50,534.75
10/21/2013,1800,534.75,535.00,532.75,533.25
10/21/2013,1900,533.25,534.50,532.75,534.25
10/21/2013,2000,534.25,537.50,534.25,537.00
10/21/2013,2020,537.00,538.00,536.75,537.75
10/22/2013,300,536.75,537.75,536.50,537.25
10/22/2013,400,537.25,537.25,536.50,536.75
10/22/2013,500,536.75,537.00,536.50,536.75
10/22/2013,600,536.50,537.00,536.50,537.00
10/22/2013,700,536.75,536.75,536.25,536.25
10/22/2013,800,536.50,537.00,536.50,537.00
10/22/2013,900,537.00,537.25,536.25,536.50
10/22/2013,1000,536.75,537.00,536.25,536.75
10/22/2013,1100,537.00,537.00,536.50,537.00
10/22/2013,1200,537.00,538.00,537.00,537.75
10/22/2013,1300,537.50,538.00,536.50,536.50
10/22/2013,1400,536.75,536.75,534.75,535.50
10/22/2013,1500,535.50,537.00,535.50,536.25
10/22/2013,1600,536.25,536.75,535.00,535.50
10/22/2013,1700,535.75,536.00,533.00,533.25
10/22/2013,1800,533.25,533.75,532.00,533.00
10/22/2013,1900,533.00,533.25,532.50,532.75
10/22/2013,2000,532.75,534.25,532.50,533.50
10/22/2013,2020,533.25,533.50,531.00,531.50
10/23/2013,300,531.50,532.50,531.00,532.00
10/23/2013,400,532.00,533.00,531.75,533.00
10/23/2013,500,533.00,533.00,532.50,533.00
10/23/2013,600,532.75,533.25,532.75,532.75
10/23/2013,700,533.00,533.25,532.75,533.00
10/23/2013,800,533.00,533.75,532.75,533.50
10/23/2013,900,533.50,533.50,532.75,533.25
10/23/2013,1000,533.50,535.75,533.00,535.50
10/23/2013,1100,535.75,535.75,535.25,535.25
10/23/2013,1200,535.50,535.75,535.00,535.50
10/23/2013,1300,535.75,535.75,535.25,535.25
10/23/2013,1400,535.50,535.50,534.25,534.25
10/23/2013,1500,534.25,534.75,533.50,533.50
10/23/2013,1600,533.50,536.00,532.75,535.25
10/23/2013,1700,535.25,539.75,534.25,538.00
10/23/2013,1800,538.00,539.75,537.75,538.75
10/23/2013,1900,539.00,539.25,536.00,536.25
10/23/2013,2000,536.25,537.50,536.00,537.25
10/23/2013,2020,537.25,537.75,535.75,536.25
10/24/2013,300,535.50,536.25,534.75,536.00
10/24/2013,400,536.00,536.25,535.75,536.00
10/24/2013,500,535.75,536.50,535.25,535.50
10/24/2013,600,535.75,535.75,535.25,535.50
10/24/2013,700,535.25,536.00,535.25,536.00
10/24/2013,800,536.25,536.75,535.75,536.75
10/24/2013,900,536.75,537.50,536.50,537.25
10/24/2013,1000,537.50,538.00,537.25,537.50
10/24/2013,1100,537.50,538.00,537.50,537.75
10/24/2013,1200,537.75,537.75,536.25,537.00
10/24/2013,1300,537.00,538.00,536.50,537.50
10/24/2013,1400,537.50,537.50,534.50,534.50
10/24/2013,1500,534.50,535.00,534.25,534.25
10/24/2013,1600,534.50,535.50,533.50,535.50
10/24/2013,1700,535.25,537.75,532.50,532.75
10/24/2013,1800,532.75,533.75,532.00,532.50
10/24/2013,1900,532.50,535.25,532.25,535.00
10/24/2013,2000,535.00,535.75,533.25,534.00
10/24/2013,2020,533.75,534.75,533.50,534.00
10/25/2013,300,533.50,534.00,533.50,533.75
10/25/2013,400,534.00,534.00,533.50,533.75
10/25/2013,500,534.00,534.00,533.75,533.75
10/25/2013,600,534.00,534.50,533.75,534.50
10/25/2013,700,534.50,535.25,534.50,535.00
10/25/2013,800,535.00,535.00,534.75,534.75
10/25/2013,900,535.00,535.00,533.50,533.75
10/25/2013,1000,534.00,534.25,533.00,533.50
10/25/2013,1100,533.75,534.75,533.25,534.50
10/25/2013,1200,534.50,535.50,534.50,535.50
10/25/2013,1300,535.50,535.50,535.00,535.00
10/25/2013,1400,535.00,535.25,534.00,534.25
10/25/2013,1500,534.00,534.25,533.25,533.50
10/25/2013,1600,533.50,534.50,533.25,533.75
10/25/2013,1700,533.75,535.50,533.25,534.50
10/25/2013,1800,534.25,534.75,533.50,534.00
10/25/2013,1900,534.00,534.50,533.50,533.75
10/25/2013,2000,534.00,535.00,533.50,534.50
10/25/2013,2020,534.25,534.50,533.00,533.50
10/28/2013,300,532.50,533.25,532.00,533.00
10/28/2013,400,533.00,533.00,532.00,532.25
10/28/2013,500,532.25,532.50,532.00,532.00
10/28/2013,600,532.00,532.25,531.75,531.75
10/28/2013,700,532.00,532.25,531.75,532.25
10/28/2013,800,532.25,532.25,531.75,532.00
10/28/2013,900,532.00,532.25,531.75,532.00
10/28/2013,1000,532.00,532.50,532.00,532.25
10/28/2013,1100,532.25,533.25,532.25,533.00
10/28/2013,1200,533.00,533.25,532.50,532.75
10/28/2013,1300,532.50,533.50,532.50,533.50
10/28/2013,1400,533.50,533.50,531.50,531.75
10/28/2013,1500,531.75,532.25,531.50,531.50
10/28/2013,1600,531.75,532.00,526.50,527.00
10/28/2013,1700,527.00,528.75,524.25,525.50
10/28/2013,1800,525.50,526.50,524.00,524.25
10/28/2013,1900,524.25,525.25,524.00,524.25
10/28/2013,2000,524.50,525.50,523.75,525.25
10/28/2013,2020,525.25,525.50,523.75,524.00
10/29/2013,300,523.75,524.00,523.50,523.50
10/29/2013,400,523.75,524.00,523.50,523.50
10/29/2013,500,523.50,523.75,523.50,523.75
10/29/2013,600,523.75,524.25,523.50,524.25
10/29/2013,700,524.00,524.25,524.00,524.00
10/29/2013,800,524.00,524.25,523.75,523.75
10/29/2013,900,524.25,524.25,523.75,523.75
10/29/2013,1000,524.00,524.25,523.75,524.00
10/29/2013,1100,524.00,524.00,523.75,524.00
10/29/2013,1200,524.00,524.00,523.50,524.00
10/29/2013,1300,523.75,524.00,523.50,523.50
10/29/2013,1400,523.50,524.00,522.50,522.50
10/29/2013,1500,522.50,523.25,522.50,522.75
10/29/2013,1600,523.00,526.00,522.75,525.50
10/29/2013,1700,525.75,527.50,524.25,525.00
10/29/2013,1800,524.75,525.00,521.75,523.00
10/29/2013,1900,523.25,525.25,522.50,523.50
10/29/2013,2000,523.50,525.00,523.50,524.25
10/29/2013,2020,524.25,526.50,523.75,525.75
10/30/2013,300,525.00,525.50,524.75,525.00
10/30/2013,400,525.00,525.50,525.00,525.25
10/30/2013,500,525.25,526.50,525.25,526.50
10/30/2013,600,526.25,526.75,526.25,526.50
10/30/2013,700,526.25,527.00,526.25,527.00
10/30/2013,800,527.00,527.00,526.25,526.25
10/30/2013,900,526.25,526.50,525.50,525.50
10/30/2013,1000,525.50,527.00,525.50,527.00
10/30/2013,1100,527.00,527.50,526.25,526.25
10/30/2013,1200,526.50,527.25,526.25,526.25
10/30/2013,1300,526.25,527.50,526.25,527.50
10/30/2013,1400,527.50,528.50,527.25,528.25
10/30/2013,1500,528.25,528.50,526.25,526.50
10/30/2013,1600,526.25,528.25,526.00,526.50
10/30/2013,1700,526.50,526.75,523.50,524.25
10/30/2013,1800,524.50,524.75,523.00,523.25
10/30/2013,1900,523.25,524.25,523.00,523.50
10/30/2013,2000,523.75,524.75,523.50,524.50
10/30/2013,2020,524.50,524.75,523.00,523.75
10/31/2013,300,523.50,524.25,523.25,524.00
10/31/2013,400,524.25,525.50,524.00,525.50
10/31/2013,500,525.25,525.50,524.75,525.50
10/31/2013,600,525.50,526.00,524.50,524.75
10/31/2013,700,525.00,526.00,524.75,526.00
10/31/2013,800,525.75,526.25,525.25,525.50
10/31/2013,900,525.75,526.25,525.25,525.75
10/31/2013,1000,526.00,526.50,525.75,526.00
10/31/2013,1100,526.00,526.25,525.50,526.25
10/31/2013,1200,526.00,527.75,525.75,527.50
10/31/2013,1300,527.75,529.50,527.25,529.50
10/31/2013,1400,529.50,529.50,527.50,527.75
10/31/2013,1500,527.50,529.75,526.75,528.25
10/31/2013,1600,528.50,529.50,523.50,524.75
10/31/2013,1700,524.50,526.25,522.50,524.75
10/31/2013,1800,525.00,525.25,523.00,523.50
10/31/2013,1900,523.50,523.75,520.75,521.00
10/31/2013,2000,520.75,522.50,520.50,520.75
10/31/2013,2020,520.75,522.25,520.75,521.50
11/01/2013,300,521.25,522.00,521.25,521.75
11/01/2013,400,522.00,522.00,521.50,521.75
11/01/2013,500,521.50,522.25,521.50,522.25
11/01/2013,600,522.25,522.25,522.00,522.25
11/01/2013,700,522.25,522.50,522.00,522.50
11/01/2013,800,522.25,522.50,522.00,522.50
11/01/2013,900,522.25,522.50,522.00,522.25
11/01/2013,1000,522.25,522.50,521.25,521.75
11/01/2013,1100,522.00,522.50,521.75,522.00
11/01/2013,1200,522.00,522.50,521.50,521.50
11/01/2013,1300,521.50,522.00,521.50,521.50
11/01/2013,1400,521.75,521.75,520.00,520.25
11/01/2013,1500,520.25,520.50,520.00,520.25
11/01/2013,1600,520.00,522.00,519.75,521.25
11/01/2013,1700,521.50,521.50,519.75,519.75
11/01/2013,1800,519.75,523.25,519.25,522.50
11/01/2013,1900,522.50,523.00,520.50,521.00
11/01/2013,2000,521.00,522.50,520.25,520.50
11/01/2013,2020,520.75,521.75,520.00,520.50
11/04/2013,300,519.75,520.50,519.75,520.25
11/04/2013,400,520.25,520.50,520.00,520.25
11/04/2013,500,520.25,520.50,520.00,520.25
11/04/2013,600,520.25,520.50,519.75,520.25
11/04/2013,700,520.50,520.50,520.00,520.25
11/04/2013,800,520.25,520.50,520.25,520.50
11/04/2013,900,520.25,520.50,520.00,520.50
11/04/2013,1000,520.50,520.50,520.00,520.00
11/04/2013,1100,520.25,520.25,519.75,520.25
11/04/2013,1200,520.25,520.50,520.00,520.00
11/04/2013,1300,520.00,520.75,520.00,520.50
11/04/2013,1400,520.75,520.75,519.75,519.75
11/04/2013,1500,519.75,520.00,518.75,519.00
11/04/2013,1600,519.00,522.00,519.00,521.25
11/04/2013,1700,521.25,522.25,520.00,520.25
11/04/2013,1800,520.25,520.75,519.75,520.25
11/04/2013,1900,520.25,520.50,519.25,519.25
11/04/2013,2000,519.50,521.00,519.25,520.25
11/04/2013,2020,520.25,520.50,519.50,519.75
11/05/2013,300,519.00,519.50,518.75,519.00
11/05/2013,400,519.00,519.25,519.00,519.25
11/05/2013,500,519.25,519.25,518.75,519.00
11/05/2013,600,519.00,519.25,518.75,519.00
11/05/2013,700,519.00,519.25,518.75,519.25
11/05/2013,800,519.25,519.25,519.00,519.00
11/05/2013,900,519.25,519.50,519.25,519.50
11/05/2013,1000,519.50,519.50,519.25,519.25
11/05/2013,1100,519.50,519.75,519.25,519.75
11/05/2013,1200,519.75,520.25,519.50,520.00
11/05/2013,1300,520.00,520.25,519.75,519.75
11/05/2013,1400,520.00,520.25,519.50,519.50
11/05/2013,1500,519.50,519.75,519.00,519.25
11/05/2013,1600,519.00,519.75,519.00,519.25
11/05/2013,1700,519.25,520.50,518.75,519.50
11/05/2013,1800,519.75,520.00,518.25,518.25
11/05/2013,1900,518.25,519.00,517.50,518.00
11/05/2013,2000,518.25,519.00,518.00,518.50
11/05/2013,2020,518.50,519.50,518.25,519.50
11/06/2013,300,518.00,518.25,517.75,518.00
11/06/2013,400,518.00,518.25,517.75,518.00
11/06/2013,500,518.00,518.25,517.75,518.00
11/06/2013,600,518.00,518.25,518.00,518.00
11/06/2013,700,518.00,518.25,517.75,518.00
11/06/2013,800,517.75,518.00,517.75,518.00
11/06/2013,900,518.00,518.00,517.75,518.00
11/06/2013,1000,518.00,518.00,517.75,517.75
11/06/2013,1100,517.75,518.25,517.75,518.00
11/06/2013,1200,518.25,518.50,518.00,518.25
11/06/2013,1300,518.50,519.50,518.50,519.00
11/06/2013,1400,519.00,519.25,518.50,518.50
11/06/2013,1500,518.50,518.75,518.00,518.50
11/06/2013,1600,518.25,519.50,517.75,518.75
11/06/2013,1700,518.75,519.00,517.50,517.50
11/06/2013,1800,517.50,517.75,515.50,515.50
11/06/2013,1900,515.50,516.25,515.50,515.75
11/06/2013,2000,515.75,516.25,514.75,515.50
11/06/2013,2020,515.50,516.25,514.25,514.50
11/07/2013,300,514.50,514.50,514.00,514.00
11/07/2013,400,514.25,514.50,513.75,514.00
11/07/2013,500,514.25,514.25,513.75,514.00
11/07/2013,600,514.00,514.25,513.75,513.75
11/07/2013,700,514.00,514.25,513.75,514.00
11/07/2013,800,514.00,514.25,513.75,513.75
11/07/2013,900,514.25,514.25,513.75,514.00
11/07/2013,1000,514.25,514.50,514.00,514.00
11/07/2013,1100,514.00,514.00,513.75,513.75
11/07/2013,1200,513.75,514.50,513.75,514.25
11/07/2013,1300,514.00,515.25,514.00,515.25
11/07/2013,1400,515.25,516.25,515.00,515.75
11/07/2013,1500,515.75,516.00,514.75,515.75
11/07/2013,1600,515.75,517.75,515.00,516.50
11/07/2013,1700,516.75,517.50,515.00,516.00
11/07/2013,1800,516.25,516.50,514.75,515.75
11/07/2013,1900,515.50,516.50,514.50,514.75
11/07/2013,2000,515.00,515.50,513.75,514.50
11/07/2013,2020,514.50,515.00,513.50,514.75
11/08/2013,300,513.00,513.75,513.00,513.25
11/08/2013,400,513.25,513.25,513.00,513.00
11/08/2013,500,513.25,513.50,513.00,513.50
11/08/2013,600,513.50,513.75,513.25,513.75
11/08/2013,700,513.75,513.75,513.50,513.75
11/08/2013,800,513.75,514.00,513.50,514.00
11/08/2013,900,513.75,514.00,513.25,514.00
11/08/2013,1000,513.75,514.00,513.50,514.00
11/08/2013,1100,514.00,514.75,514.00,514.75
11/08/2013,1200,514.50,515.00,514.00,515.00
11/08/2013,1300,515.00,515.25,514.75,515.00
11/08/2013,1400,515.00,515.50,514.75,515.00
11/08/2013,1500,515.25,515.25,513.75,514.00
11/08/2013,1600,514.00,514.25,512.75,513.00
11/08/2013,1700,513.00,513.50,511.50,511.50
11/08/2013,1800,511.50,512.00,509.00,509.25
11/08/2013,1900,509.25,523.00,509.00,518.75
11/08/2013,2000,518.75,519.50,514.75,518.25
11/08/2013,2020,518.50,521.00,517.50,519.75
11/11/2013,300,520.75,524.25,520.75,522.75
11/11/2013,400,522.75,523.25,522.25,522.25
11/11/2013,500,522.25,522.75,522.25,522.75
11/11/2013,600,522.50,523.00,522.50,522.75
11/11/2013,700,522.75,523.00,522.50,522.50
11/11/2013,800,522.50,523.25,522.50,522.75
11/11/2013,900,522.75,522.75,522.00,522.25
11/11/2013,1000,522.50,523.25,522.00,523.25
11/11/2013,1100,523.00,524.25,523.00,524.00
11/11/2013,1200,524.25,525.50,524.00,525.00
11/11/2013,1300,525.00,525.50,523.75,523.75
11/11/2013,1400,523.75,524.00,522.00,523.00
11/11/2013,1500,522.75,524.75,522.75,523.50
11/11/2013,1600,523.25,526.00,522.75,525.75
11/11/2013,1700,525.75,528.50,525.25,527.25
11/11/2013,1800,527.50,529.50,527.00,529.50
11/11/2013,1900,529.25,530.50,528.25,528.25
11/11/2013,2000,528.50,530.25,528.00,529.75
11/11/2013,2020,530.00,530.75,527.75,528.25
11/12/2013,300,527.75,528.50,527.75,528.25
11/12/2013,400,528.00,529.00,528.00,528.75
11/12/2013,500,528.75,530.50,528.75,530.25
11/12/2013,600,530.50,530.50,529.75,530.50
11/12/2013,700,530.25,530.50,530.25,530.50
11/12/2013,800,530.50,530.75,530.25,530.50
11/12/2013,900,530.50,531.00,530.50,531.00
11/12/2013,1000,530.75,531.00,530.00,530.25
11/12/2013,1100,530.25,531.50,530.00,530.75
11/12/2013,1200,530.50,531.00,530.00,530.75
11/12/2013,1300,531.00,531.50,530.75,531.00
11/12/2013,1400,531.00,531.00,529.50,529.50
11/12/2013,1500,529.50,530.75,529.25,529.75
11/12/2013,1600,529.50,530.00,523.75,525.00
11/12/2013,1700,525.00,528.75,524.50,526.50
11/12/2013,1800,526.75,528.00,525.75,527.50
11/12/2013,1900,527.50,528.25,526.75,526.75
11/12/2013,2000,526.75,528.75,526.50,528.25
11/12/2013,2020,528.25,528.25,525.25,525.75
11/13/2013,300,525.50,526.25,525.25,526.25
11/13/2013,400,526.00,526.50,525.75,526.25
11/13/2013,500,526.50,526.50,526.00,526.00
11/13/2013,600,526.00,526.25,525.75,526.00
11/13/2013,700,526.00,526.25,525.50,526.25
11/13/2013,800,526.25,526.25,525.75,526.00
11/13/2013,900,525.75,526.25,525.50,526.00
11/13/2013,1000,526.25,526.25,525.75,526.25
11/13/2013,1100,526.00,526.75,526.00,526.50
11/13/2013,1200,526.50,526.50,525.75,525.75
11/13/2013,1300,525.75,526.75,525.75,526.50
11/13/2013,1400,526.50,527.25,526.25,527.00
11/13/2013,1500,526.75,528.00,526.50,527.25
11/13/2013,1600,527.25,527.50,523.75,524.00
11/13/2013,1700,524.00,527.00,522.75,523.75
11/13/2013,1800,523.75,524.50,522.25,523.25
11/13/2013,1900,523.25,525.00,523.25,524.50
11/13/2013,2000,524.50,525.75,523.75,524.25
11/13/2013,2020,524.25,524.50,522.50,523.75
11/14/2013,300,523.25,524.25,522.50,522.75
11/14/2013,400,522.75,523.25,522.75,523.00
11/14/2013,500,523.00,523.25,521.75,522.25
11/14/2013,600,522.00,522.25,522.00,522.25
11/14/2013,700,522.25,523.00,522.00,522.75
11/14/2013,800,522.75,523.00,522.25,522.50
11/14/2013,900,522.50,524.00,522.50,523.50
11/14/2013,1000,523.50,524.75,523.25,524.25
11/14/2013,1100,524.00,524.25,523.50,523.50
11/14/2013,1200,523.75,524.75,523.50,523.75
11/14/2013,1300,523.75,524.25,523.00,523.50
11/14/2013,1400,523.50,523.75,523.25,523.50
11/14/2013,1500,523.50,524.00,523.25,523.50
11/14/2013,1600,523.00,524.25,522.00,522.50
11/14/2013,1700,522.50,523.75,522.25,523.25
11/14/2013,1800,523.25,524.00,521.25,522.00
11/14/2013,1900,522.00,522.50,519.00,519.75
11/14/2013,2000,519.75,520.75,519.50,520.25
11/14/2013,2020,520.25,521.00,519.25,519.50
11/15/2013,300,519.50,520.75,518.75,519.75
11/15/2013,400,519.75,520.75,519.50,520.25
11/15/2013,500,520.50,521.00,520.25,520.75
11/15/2013,600,520.75,521.25,520.50,521.25
11/15/2013,700,521.00,521.50,521.00,521.50
11/15/2013,800,521.50,521.75,520.75,521.00
11/15/2013,900,520.75,521.00,520.50,521.00
11/15/2013,1000,521.00,522.50,521.00,522.25
11/15/2013,1100,522.25,522.50,521.50,521.50
11/15/2013,1200,521.50,521.50,520.75,521.00
11/15/2013,1300,521.25,522.50,521.00,521.25
11/15/2013,1400,521.00,521.50,520.25,520.25
11/15/2013,1500,520.25,521.00,519.75,520.50
11/15/2013,1600,520.25,523.50,520.00,522.50
11/15/2013,1700,522.75,523.50,521.00,522.50
11/15/2013,1800,522.50,522.50,518.00,519.50
11/15/2013,1900,519.50,520.25,518.25,518.75
11/15/2013,2000,518.75,519.75,518.00,518.00
11/15/2013,2020,518.00,518.25,515.00,515.50
11/18/2013,300,515.00,516.00,512.50,514.00
11/18/2013,400,513.75,514.25,512.25,513.00
11/18/2013,500,513.00,513.50,512.75,513.25
11/18/2013,600,513.25,513.50,513.00,513.50
11/18/2013,700,513.25,514.00,513.25,513.75
11/18/2013,800,514.00,514.50,513.25,513.75
11/18/2013,900,513.50,513.50,510.50,512.00
11/18/2013,1000,511.75,512.25,509.75,511.00
11/18/2013,1100,510.75,514.00,510.75,513.25
11/18/2013,1200,513.00,513.00,511.50,511.50
11/18/2013,1300,511.50,511.75,510.00,510.00
11/18/2013,1400,510.00,511.25,509.50,510.00
11/18/2013,1500,510.00,511.25,510.00,511.25
11/18/2013,1600,511.50,513.25,510.50,511.75
11/18/2013,1700,511.50,513.25,510.75,512.50
11/18/2013,1800,512.75,513.00,508.75,509.50
11/18/2013,1900,509.50,510.00,507.00,508.25
11/18/2013,2000,508.25,508.50,505.75,506.50
11/18/2013,2020,506.50,506.75,505.00,505.50
11/19/2013,300,505.25,505.25,504.50,504.75
11/19/2013,400,504.75,505.25,504.50,505.00
11/19/2013,500,505.25,505.25,504.25,504.25
11/19/2013,600,504.25,504.75,504.25,504.75
11/19/2013,700,504.75,504.75,504.25,504.50
11/19/2013,800,504.50,505.00,504.50,505.00
11/19/2013,900,505.00,505.25,504.50,505.00
11/19/2013,1000,505.25,507.75,505.00,507.25
11/19/2013,1100,507.25,508.00,506.75,507.75
11/19/2013,1200,507.50,507.50,506.00,506.75
11/19/2013,1300,507.00,507.75,506.75,507.25
11/19/2013,1400,507.25,507.50,507.00,507.50
11/19/2013,1500,507.50,508.50,507.25,507.75
11/19/2013,1600,507.75,508.00,505.25,506.50
11/19/2013,1700,506.50,508.75,505.75,507.50
11/19/2013,1800,507.25,508.25,505.00,507.25
11/19/2013,1900,507.25,508.50,506.50,507.75
11/19/2013,2000,507.75,510.50,507.75,509.75
11/19/2013,2020,509.75,512.50,509.75,512.00
11/20/2013,300,511.00,512.25,510.25,511.75
11/20/2013,400,511.75,512.25,511.50,511.75
11/20/2013,500,511.50,511.75,511.00,511.25
11/20/2013,600,511.25,511.75,511.25,511.75
11/20/2013,700,511.50,511.75,511.50,511.50
11/20/2013,800,511.75,512.50,511.25,512.50
11/20/2013,900,512.50,512.50,512.00,512.25
11/20/2013,1000,512.25,512.25,511.50,511.75
11/20/2013,1100,511.75,512.00,511.50,512.00
11/20/2013,1200,512.00,512.00,509.25,509.50
11/20/2013,1300,509.75,509.75,508.50,509.00
11/20/2013,1400,509.25,509.75,508.75,509.25
11/20/2013,1500,509.25,510.00,509.00,509.75
11/20/2013,1600,510.00,512.50,509.00,511.50
11/20/2013,1700,511.50,511.50,508.75,509.75
11/20/2013,1800,509.75,511.50,509.00,511.25
11/20/2013,1900,511.25,512.50,510.50,511.00
11/20/2013,2000,511.00,512.00,510.25,511.75
11/20/2013,2020,511.75,512.00,510.00,510.25
11/21/2013,300,510.50,510.75,510.25,510.50
11/21/2013,400,510.25,510.75,510.25,510.75
11/21/2013,500,510.50,510.75,510.50,510.75
11/21/2013,600,510.50,512.00,510.50,511.75
11/21/2013,700,511.75,511.75,511.50,511.50
11/21/2013,800,511.75,511.75,511.50,511.50
11/21/2013,900,511.50,511.75,511.25,511.75
11/21/2013,1000,511.75,512.00,511.25,511.75
11/21/2013,1100,511.75,514.00,511.50,514.00
11/21/2013,1200,513.75,514.00,512.50,513.50
11/21/2013,1300,513.75,514.00,513.25,513.50
11/21/2013,1400,513.50,513.50,512.75,513.00
11/21/2013,1500,513.00,514.25,512.50,513.50
11/21/2013,1600,513.25,516.00,513.25,514.00
11/21/2013,1700,513.75,516.50,513.50,516.00
11/21/2013,1800,516.00,517.00,515.00,516.00
11/21/2013,1900,516.25,517.50,515.00,515.25
11/21/2013,2000,515.50,516.00,514.75,515.50
11/21/2013,2020,515.25,516.75,515.25,515.75
11/22/2013,300,515.75,517.75,515.50,517.50
11/22/2013,400,517.50,517.50,517.00,517.00
11/22/2013,500,517.25,517.50,516.50,517.50
11/22/2013,600,517.25,517.50,517.00,517.25
11/22/2013,700,517.25,517.25,516.50,517.00
11/22/2013,800,516.75,517.00,516.75,516.75
11/22/2013,900,516.75,517.50,516.50,516.75
11/22/2013,1000,516.75,517.00,516.50,516.75
11/22/2013,1100,516.50,517.50,516.50,517.50
11/22/2013,1200,517.50,518.00,516.75,517.75
11/22/2013,1300,517.50,518.25,517.50,518.00
11/22/2013,1400,517.75,518.25,517.50,518.00
11/22/2013,1500,518.00,518.25,516.75,517.00
11/22/2013,1600,517.00,517.50,514.75,514.75
11/22/2013,1700,514.75,516.25,514.00,515.75
11/22/2013,1800,516.00,518.00,515.25,517.50
11/22/2013,1900,517.50,520.25,516.75,516.75
11/22/2013,2000,517.00,517.00,514.50,515.50
11/22/2013,2020,515.50,517.00,514.25,516.75
11/25/2013,300,516.00,518.25,515.75,516.50
11/25/2013,400,516.50,516.75,516.50,516.75
11/25/2013,500,516.50,516.75,516.25,516.50
11/25/2013,600,516.50,517.00,516.25,516.75
11/25/2013,700,516.50,516.75,516.50,516.50
11/25/2013,800,516.25,516.75,516.25,516.50
11/25/2013,900,516.50,517.75,516.50,517.50
11/25/2013,1000,517.75,518.00,516.75,516.75
11/25/2013,1100,516.75,517.50,516.25,516.75
11/25/2013,1200,517.00,517.00,516.25,516.25
11/25/2013,1300,516.25,516.50,516.00,516.00
11/25/2013,1400,516.00,516.50,515.75,515.75
11/25/2013,1500,515.75,516.50,515.75,516.25
11/25/2013,1600,517.00,519.25,516.75,518.50
11/25/2013,1700,518.75,520.00,517.75,518.25
11/25/2013,1800,518.50,518.50,516.25,517.25
11/25/2013,1900,517.25,518.50,517.00,518.25
11/25/2013,2000,518.00,518.50,516.75,517.50
11/25/2013,2020,517.50,518.75,517.00,518.25
11/26/2013,300,518.25,518.50,517.25,518.25
11/26/2013,400,518.25,518.25,518.00,518.00
11/26/2013,500,518.00,518.25,517.75,518.25
11/26/2013,600,518.00,518.25,517.75,518.00
11/26/2013,700,518.00,518.00,517.50,517.75
11/26/2013,800,517.75,518.00,517.50,518.00
11/26/2013,900,518.00,518.25,517.50,517.75
11/26/2013,1000,518.25,518.25,516.25,516.75
11/26/2013,1100,516.75,516.75,515.50,515.75
11/26/2013,1200,515.50,515.50,513.75,514.00
11/26/2013,1300,514.25,514.75,512.75,513.25
11/26/2013,1400,513.00,513.75,512.50,513.00
11/26/2013,1500,513.25,514.00,513.00,514.00
11/26/2013,1600,514.00,514.50,512.50,513.00
11/26/2013,1700,513.00,515.25,512.75,513.25
11/26/2013,1800,513.00,513.50,510.75,511.25
11/26/2013,1900,511.25,512.00,509.25,510.75
11/26/2013,2000,510.75,512.50,510.25,512.00
11/26/2013,2020,512.00,513.25,511.00,511.75
11/27/2013,300,511.25,512.25,511.00,512.25
11/27/2013,400,512.00,512.50,511.75,512.00
11/27/2013,500,512.25,513.25,512.00,513.00
11/27/2013,600,513.00,513.25,510.75,511.00
11/27/2013,700,511.25,512.25,511.25,512.00
11/27/2013,800,512.25,512.75,511.75,512.50
11/27/2013,900,512.75,513.00,511.50,512.25
11/27/2013,1000,512.50,513.00,512.25,513.00
11/27/2013,1100,513.00,514.50,512.50,514.50
11/27/2013,1200,514.50,514.75,514.25,514.25
11/27/2013,1300,514.25,514.75,514.00,514.50
11/27/2013,1400,514.50,515.00,514.00,514.25
11/27/2013,1500,514.25,514.50,514.00,514.25
11/27/2013,1600,514.00,514.75,512.25,513.50
11/27/2013,1700,513.50,516.00,512.75,515.25
11/27/2013,1800,515.50,517.00,513.75,514.75
11/27/2013,1900,514.75,514.75,512.50,513.75
11/27/2013,2000,514.00,514.75,513.50,514.50
11/27/2013,2020,514.25,515.00,512.75,513.75
11/29/2013,1600,513.75,514.25,509.50,510.25
11/29/2013,1700,510.50,510.50,509.00,509.50
11/29/2013,1800,509.25,512.00,509.25,511.75
11/29/2013,1900,511.75,514.25,511.25,512.50
12/02/2013,300,510.00,510.25,508.50,510.25
12/02/2013,400,510.25,511.00,510.00,511.00
12/02/2013,500,510.75,511.75,510.75,511.25
12/02/2013,600,511.50,512.25,511.50,512.00
12/02/2013,700,512.00,512.25,511.75,512.00
12/02/2013,800,512.25,512.25,512.00,512.25
12/02/2013,900,512.00,512.25,511.75,512.25
12/02/2013,1000,512.25,512.25,511.50,512.00
12/02/2013,1100,511.75,512.25,511.75,512.25
12/02/2013,1200,512.25,512.25,511.00,511.25
12/02/2013,1300,511.25,511.25,511.00,511.00
12/02/2013,1400,511.00,511.25,510.00,510.00
12/02/2013,1500,510.00,510.75,508.25,508.50
12/02/2013,1600,509.00,509.25,507.75,508.00
12/02/2013,1700,508.25,508.75,505.75,506.50
12/02/2013,1800,506.75,506.75,505.75,506.00
12/02/2013,1900,506.00,509.00,505.75,508.75
12/02/2013,2000,509.00,511.75,508.75,511.00
12/02/2013,2020,511.25,512.25,511.00,512.00
12/03/2013,300,511.75,514.25,511.50,513.75
12/03/2013,400,513.75,513.75,512.75,513.00
12/03/2013,500,513.00,513.25,512.75,513.00
12/03/2013,600,513.00,513.25,513.00,513.00
12/03/2013,700,513.00,513.25,513.00,513.00
12/03/2013,800,513.00,513.00,512.25,512.50
12/03/2013,900,512.50,513.25,512.50,513.25
12/03/2013,1000,513.00,513.25,512.50,512.75
12/03/2013,1100,512.75,512.75,512.00,512.50
12/03/2013,1200,512.50,512.50,511.25,511.50
12/03/2013,1300,511.25,511.50,511.00,511.25
12/03/2013,1400,511.25,511.50,511.00,511.00
12/03/2013,1500,511.00,511.25,510.25,510.50
12/03/2013,1600,510.50,514.25,510.50,514.00
12/03/2013,1700,514.25,516.75,513.25,515.25
12/03/2013,1800,515.50,516.25,515.00,515.00
12/03/2013,1900,515.25,516.75,514.50,516.00
12/03/2013,2000,516.25,518.00,515.75,517.50
12/03/2013,2020,517.50,519.50,517.25,518.50
12/04/2013,300,518.00,519.25,517.75,519.25
12/04/2013,400,519.00,519.25,519.00,519.00
12/04/2013,500,519.25,520.75,519.00,520.25
12/04/2013,600,520.50,521.25,520.25,520.75
12/04/2013,700,521.00,521.00,520.00,520.25
12/04/2013,800,520.25,521.00,520.25,520.75
12/04/2013,900,520.75,521.00,518.75,519.00
12/04/2013,1000,518.75,519.75,513.75,514.75
12/04/2013,1100,514.75,516.50,514.00,516.25
12/04/2013,1200,516.25,516.75,514.75,516.00
12/04/2013,1300,516.25,520.25,516.00,520.00
12/04/2013,1400,520.00,520.75,519.75,519.75
12/04/2013,1500,520.00,520.00,515.25,517.25
12/04/2013,1600,517.25,521.25,515.75,521.00
12/04/2013,1700,521.00,526.75,520.75,523.25
12/04/2013,1800,523.00,524.25,522.75,523.25
12/04/2013,1900,523.50,523.75,522.00,522.00
12/04/2013,2000,522.25,524.25,521.50,524.00
12/04/2013,2020,524.00,524.25,522.75,524.00
12/05/2013,300,523.00,523.25,522.25,522.50
12/05/2013,400,522.25,522.50,521.75,522.25
12/05/2013,500,522.25,522.50,522.25,522.50
12/05/2013,600,522.50,523.00,522.50,522.75
12/05/2013,700,523.00,523.00,522.75,523.00
12/05/2013,800,523.00,523.25,522.50,522.50
12/05/2013,900,522.75,523.25,522.50,523.25
12/05/2013,1000,523.25,523.25,521.00,521.00
12/05/2013,1100,521.00,521.25,519.50,520.75
12/05/2013,1200,520.50,520.75,519.50,519.50
12/05/2013,1300,519.75,520.25,519.50,520.25
12/05/2013,1400,520.25,520.25,519.25,519.25
12/05/2013,1500,519.25,520.25,518.25,518.50
12/05/2013,1600,519.25,521.00,518.75,520.50
12/05/2013,1700,520.50,521.75,518.50,521.75
12/05/2013,1800,521.75,525.00,521.25,523.00
12/05/2013,1900,523.00,524.50,522.75,522.75
12/05/2013,2000,523.00,523.25,521.75,522.25
12/05/2013,2020,522.25,522.75,520.50,520.75
12/06/2013,300,520.50,520.75,519.75,520.50
12/06/2013,400,520.25,520.50,518.75,519.00
12/06/2013,500,519.00,520.00,519.00,519.75
12/06/2013,600,519.75,520.00,519.25,519.75
12/06/2013,700,519.75,520.00,519.50,520.00
12/06/2013,800,520.00,520.00,519.25,519.50
12/06/2013,900,519.50,520.75,519.25,520.25
12/06/2013,1000,520.25,522.50,520.25,522.00
12/06/2013,1100,522.25,523.00,521.75,523.00
12/06/2013,1200,523.00,523.50,522.75,523.25
12/06/2013,1300,523.25,524.00,522.75,522.75
12/06/2013,1400,522.75,522.75,521.75,521.75
12/06/2013,1500,521.75,522.00,520.00,520.50
12/06/2013,1600,520.50,521.25,518.25,519.00
12/06/2013,1700,519.00,519.25,517.25,518.75
12/06/2013,1800,518.75,520.00,517.75,519.75
12/06/2013,1900,519.50,522.25,518.25,518.75
12/06/2013,2000,518.75,520.00,518.00,519.75
12/06/2013,2020,519.75,522.25,519.50,521.75
12/09/2013,300,521.00,522.75,520.75,521.50
12/09/2013,400,521.25,521.75,521.25,521.75
12/09/2013,500,521.50,522.75,521.50,522.75
12/09/2013,600,522.50,522.75,522.25,522.50
12/09/2013,700,522.50,523.00,522.50,522.75
12/09/2013,800,523.00,523.25,522.75,523.25
12/09/2013,900,523.25,523.50,522.75,523.25
12/09/2013,1000,523.00,523.25,522.50,522.75
12/09/2013,1100,522.50,523.50,522.50,523.00
12/09/2013,1200,523.00,523.50,522.75,523.25
12/09/2013,1300,523.25,524.25,522.75,523.25
12/09/2013,1400,523.25,523.75,522.25,522.75
12/09/2013,1500,522.50,522.75,520.75,521.00
12/09/2013,1600,521.25,524.75,521.25,523.25
12/09/2013,1700,523.25,523.50,519.75,520.75
12/09/2013,1800,520.50,525.25,520.25,524.50
12/09/2013,1900,524.75,525.75,523.50,524.25
12/09/2013,2000,524.25,525.50,524.00,524.25
12/09/2013,2020,524.25,525.75,524.00,525.25
12/10/2013,300,524.25,525.00,524.00,524.25
12/10/2013,400,524.00,524.25,524.00,524.00
12/10/2013,500,524.25,524.75,524.25,524.75
12/10/2013,600,524.50,525.00,524.50,525.00
12/10/2013,700,524.75,525.25,524.75,525.00
12/10/2013,800,525.00,525.00,524.75,525.00
12/10/2013,900,525.00,525.25,524.50,524.50
12/10/2013,1000,524.50,524.75,524.00,524.50
12/10/2013,1100,524.25,524.25,522.00,522.50
12/10/2013,1200,522.50,523.25,522.25,522.75
12/10/2013,1300,523.00,523.75,522.75,523.25
12/10/2013,1400,523.50,523.75,523.25,523.50
12/10/2013,1500,523.50,523.75,523.00,523.25
12/10/2013,1600,523.25,524.25,521.75,522.75
12/10/2013,1700,523.00,525.25,522.75,524.75
12/10/2013,1800,525.00,526.00,524.50,525.00
12/10/2013,1900,525.25,528.00,518.00,523.25
12/10/2013,2000,523.00,523.50,520.75,523.00
12/10/2013,2020,523.00,524.00,522.50,523.75
12/11/2013,300,523.25,523.25,522.00,522.00
12/11/2013,400,522.25,522.50,521.50,521.75
12/11/2013,500,521.50,522.50,521.50,522.25
12/11/2013,600,522.25,522.50,521.75,522.25
12/11/2013,700,522.00,522.50,521.75,522.25
12/11/2013,800,522.25,524.00,522.00,524.00
12/11/2013,900,524.00,524.25,523.75,524.00
12/11/2013,1000,524.00,524.00,523.75,523.75
12/11/2013,1100,523.75,524.75,523.50,524.75
12/11/2013,1200,524.50,525.00,524.50,525.00
12/11/2013,1300,525.00,525.50,524.75,525.50
12/11/2013,1400,525.50,525.50,523.75,524.00
12/11/2013,1500,523.75,524.00,523.25,523.25
12/11/2013,1600,523.25,524.50,521.75,524.25
12/11/2013,1700,524.00,526.00,523.25,525.25
12/11/2013,1800,525.25,526.00,525.25,525.50
12/11/2013,1900,525.75,526.50,525.25,526.00
12/11/2013,2000,525.75,527.00,525.75,526.25
12/11/2013,2020,526.25,527.00,526.00,526.75
12/12/2013,300,525.75,526.00,524.75,525.25
12/12/2013,400,525.25,525.75,525.00,525.50
12/12/2013,500,525.50,525.75,525.25,525.75
12/12/2013,600,525.75,525.75,525.25,525.75
12/12/2013,700,525.75,525.75,525.00,525.00
12/12/2013,800,525.25,525.75,525.00,525.75
12/12/2013,900,525.75,526.25,525.75,526.00
12/12/2013,1000,526.00,526.25,525.50,525.75
12/12/2013,1100,525.75,525.75,524.00,524.25
12/12/2013,1200,524.00,525.00,524.00,525.00
12/12/2013,1300,525.00,525.00,524.25,525.00
12/12/2013,1400,525.00,525.25,524.00,524.50
12/12/2013,1500,524.50,526.00,523.50,525.75
12/12/2013,1600,525.50,526.00,521.25,521.50
12/12/2013,1700,521.50,522.00,519.00,520.25
12/12/2013,1800,520.25,520.75,515.50,515.75
12/12/2013,1900,515.75,520.50,515.25,519.75
12/12/2013,2000,520.00,521.25,519.75,519.75
12/12/2013,2020,520.00,522.00,520.00,521.50
12/13/2013,300,520.75,522.25,520.50,521.75
12/13/2013,400,521.50,522.25,521.50,521.75
12/13/2013,500,521.75,522.00,521.50,521.75
12/13/2013,600,521.50,522.00,521.50,521.75
12/13/2013,700,521.50,521.75,521.25,521.25
12/13/2013,800,521.00,521.25,520.75,521.00
12/13/2013,900,521.00,521.25,520.75,520.75
12/13/2013,1000,521.00,522.25,519.75,520.25
12/13/2013,1100,520.50,520.50,519.75,520.25
12/13/2013,1200,520.00,520.25,518.75,518.75
12/13/2013,1300,518.75,520.00,518.75,519.00
12/13/2013,1400,519.00,519.50,518.75,519.00
12/13/2013,1500,518.75,519.25,518.00,518.25
12/13/2013,1600,518.25,519.00,515.50,516.75
12/13/2013,1700,516.75,518.25,515.75,517.00
12/13/2013,1800,517.00,517.75,516.00,516.25
12/13/2013,1900,516.25,516.75,515.75,516.00
12/13/2013,2000,516.00,516.25,513.50,513.50
12/13/2013,2020,513.75,514.00,512.25,512.50
12/16/2013,300,513.00,513.75,511.25,511.25
12/16/2013,400,511.50,511.75,511.00,511.00
12/16/2013,500,511.25,511.50,510.25,510.50
12/16/2013,600,510.25,510.50,509.75,510.00
12/16/2013,700,510.00,510.00,509.25,509.50
12/16/2013,800,509.75,509.75,509.50,509.75
12/16/2013,900,509.50,510.50,509.50,510.00
12/16/2013,1000,510.00,510.25,509.25,509.75
12/16/2013,1100,510.00,510.25,509.50,509.75
12/16/2013,1200,509.75,509.75,508.75,508.75
12/16/2013,1300,508.75,509.25,508.25,508.50
12/16/2013,1400,508.75,509.50,508.25,508.75
12/16/2013,1500,508.50,509.25,508.50,509.00
12/16/2013,1600,509.25,510.00,508.50,508.75
12/16/2013,1700,509.00,510.25,507.75,508.75
12/16/2013,1800,508.75,513.50,508.50,513.25
12/16/2013,1900,513.25,513.50,510.75,510.75
12/16/2013,2000,510.75,512.75,510.50,512.50
12/16/2013,2020,512.50,512.50,510.00,510.25
12/17/2013,300,510.25,510.50,509.50,509.75
12/17/2013,400,510.00,510.00,509.50,509.75
12/17/2013,500,509.50,509.75,509.25,509.50
12/17/2013,600,509.50,510.25,509.50,510.25
12/17/2013,700,510.00,510.75,510.00,510.75
12/17/2013,800,510.50,511.50,510.50,511.25
12/17/2013,900,511.25,512.25,511.25,512.25
12/17/2013,1000,511.75,512.25,509.50,509.50
12/17/2013,1100,509.75,510.50,509.25,510.50
12/17/2013,1200,510.75,511.50,510.00,510.50
12/17/2013,1300,510.50,510.75,509.75,509.75
12/17/2013,1400,510.00,510.75,509.75,510.50
12/17/2013,1500,510.75,512.00,510.00,510.75
12/17/2013,1600,511.25,512.75,509.75,512.00
12/17/2013,1700,512.00,514.75,511.50,514.25
12/17/2013,1800,514.25,516.25,514.00,515.50
12/17/2013,1900,515.50,515.75,514.25,514.75
12/17/2013,2000,515.00,515.25,513.75,514.25
12/17/2013,2020,514.25,515.00,513.25,514.50
12/18/2013,300,513.25,514.00,512.75,513.25
12/18/2013,400,513.25,513.50,513.00,513.50
12/18/2013,500,513.25,513.50,513.25,513.50
12/18/2013,600,513.50,513.75,513.25,513.50
12/18/2013,700,513.75,514.00,513.25,514.00
12/18/2013,800,513.75,514.00,513.50,513.75
12/18/2013,900,513.50,514.25,513.50,514.25
12/18/2013,1000,514.25,514.25,513.50,513.75
12/18/2013,1100,514.00,514.75,513.50,514.50
12/18/2013,1200,514.50,514.50,513.75,514.25
12/18/2013,1300,514.50,514.50,513.75,513.75
12/18/2013,1400,513.75,514.25,513.50,514.00
12/18/2013,1500,514.00,514.50,513.25,513.50
12/18/2013,1600,513.50,517.00,512.50,515.75
12/18/2013,1700,515.75,516.50,514.25,516.50
12/18/2013,1800,516.50,516.50,510.25,510.75
12/18/2013,1900,510.75,512.25,510.25,512.25
12/18/2013,2000,512.25,512.75,511.75,511.75
12/18/2013,2020,511.75,513.00,511.50,512.50
12/19/2013,300,512.25,512.25,511.50,512.00
12/19/2013,400,512.00,512.25,512.00,512.00
12/19/2013,500,512.25,512.25,511.75,511.75
12/19/2013,600,511.75,511.75,511.50,511.75
12/19/2013,700,511.75,512.25,511.75,511.75
12/19/2013,800,512.00,512.25,512.00,512.00
12/19/2013,900,512.00,512.50,512.00,512.50
12/19/2013,1000,512.00,513.00,512.00,513.00
12/19/2013,1100,512.75,513.25,511.75,512.25
12/19/2013,1200,512.25,513.00,512.00,512.25
12/19/2013,1300,512.00,512.75,512.00,512.50
12/19/2013,1400,512.50,513.25,512.25,513.25
12/19/2013,1500,513.00,513.75,512.25,513.50
12/19/2013,1600,513.25,516.75,512.75,515.25
12/19/2013,1700,515.25,516.25,513.75,516.00
12/19/2013,1800,516.25,517.25,515.50,515.75
12/19/2013,1900,515.75,516.75,515.25,516.00
12/19/2013,2000,515.75,517.75,514.75,517.00
12/19/2013,2020,516.75,518.25,516.75,518.00
12/20/2013,300,517.00,517.25,516.25,516.50
12/20/2013,400,516.50,516.50,516.00,516.50
12/20/2013,500,516.75,517.25,516.75,517.25
12/20/2013,600,517.00,517.25,517.00,517.00
12/20/2013,700,517.00,517.00,516.75,517.00
12/20/2013,800,517.00,517.25,515.75,516.00
12/20/2013,900,516.00,516.25,515.75,516.25
12/20/2013,1000,516.25,516.25,516.00,516.25
12/20/2013,1100,516.00,516.25,515.00,515.50
12/20/2013,1200,515.25,516.75,515.00,515.25
12/20/2013,1300,515.25,516.00,515.00,515.25
12/20/2013,1400,515.25,516.25,514.75,515.75
12/20/2013,1500,515.75,516.75,515.25,516.75
12/20/2013,1600,517.25,519.00,516.25,518.50
12/20/2013,1700,518.75,520.25,518.25,519.00
12/20/2013,1800,519.25,520.25,518.25,518.50
12/20/2013,1900,518.50,519.50,518.00,518.00
12/20/2013,2000,518.25,520.00,518.00,519.50
12/20/2013,2020,519.50,521.50,518.50,521.25
12/23/2013,300,520.25,520.50,519.00,520.25
12/23/2013,400,520.25,520.25,519.25,519.25
12/23/2013,500,519.50,519.75,519.25,519.75
12/23/2013,600,519.75,520.25,519.75,519.75
12/23/2013,700,520.00,520.25,519.75,520.00
12/23/2013,800,519.75,519.75,519.75,519.75
12/23/2013,900,519.75,520.25,519.75,520.25
12/23/2013,1000,520.25,520.50,520.00,520.50
12/23/2013,1100,520.50,520.50,520.25,520.50
12/23/2013,1200,520.25,520.50,520.00,520.25
12/23/2013,1300,520.50,520.75,520.25,520.50
12/23/2013,1400,520.75,521.25,520.50,520.75
12/23/2013,1500,520.75,521.25,519.75,520.00
12/23/2013,1600,520.50,522.50,519.75,522.25
12/23/2013,1700,522.00,522.50,520.75,521.00
12/23/2013,1800,521.00,523.25,520.75,521.50
12/23/2013,1900,521.25,522.25,520.25,522.00
12/23/2013,2000,521.75,522.25,520.75,521.25
12/23/2013,2020,521.25,522.50,521.00,521.25
12/24/2013,300,520.75,521.00,520.25,520.50
12/24/2013,400,520.50,520.75,519.75,520.00
12/24/2013,500,520.00,520.50,519.00,520.50
12/24/2013,600,520.50,520.75,520.50,520.50
12/24/2013,700,520.50,520.75,520.50,520.50
12/24/2013,800,520.50,520.75,520.50,520.75
12/24/2013,900,520.75,521.00,520.50,520.75
12/24/2013,1000,520.75,521.25,520.75,521.00
12/24/2013,1100,521.25,521.50,521.00,521.25
12/24/2013,1200,521.25,521.75,521.25,521.50
12/24/2013,1300,521.50,521.75,521.25,521.75
12/24/2013,1400,521.50,521.75,520.75,521.00
12/24/2013,1500,521.00,521.25,519.75,519.75
12/24/2013,1600,520.00,521.25,520.00,520.75
12/24/2013,1700,521.00,522.25,520.50,521.75
12/24/2013,1800,522.00,523.00,521.75,522.00
12/24/2013,1900,522.25,522.50,520.75,522.50
12/26/2013,1600,520.25,520.25,514.25,516.50
12/26/2013,1700,516.50,517.00,515.25,515.75
12/26/2013,1800,515.75,516.00,514.50,515.50
12/26/2013,1900,515.50,515.50,514.25,515.00
12/26/2013,2000,515.25,515.25,513.50,514.25
12/26/2013,2020,514.25,514.25,513.25,514.00
12/27/2013,300,513.50,515.00,513.25,514.75
12/27/2013,400,514.75,515.25,514.50,514.75
12/27/2013,500,514.75,515.00,514.50,514.50
12/27/2013,600,514.75,515.25,514.50,515.25
12/27/2013,700,515.25,515.25,514.75,515.00
12/27/2013,800,515.00,515.25,514.25,515.25
12/27/2013,900,515.00,515.50,514.50,514.50
12/27/2013,1000,514.50,515.25,513.75,514.00
12/27/2013,1100,514.25,515.25,514.25,514.75
12/27/2013,1200,514.50,514.75,514.50,514.75
12/27/2013,1300,514.75,514.75,514.00,514.00
12/27/2013,1400,514.00,514.25,513.25,513.50
12/27/2013,1500,513.50,516.25,513.25,515.25
12/27/2013,1600,515.50,516.00,514.50,514.75
12/27/2013,1700,514.75,515.00,513.75,514.25
12/27/2013,1800,514.25,515.00,513.75,514.25
12/27/2013,1900,514.50,515.00,513.50,514.75
12/27/2013,2000,514.75,515.00,513.25,514.25
12/27/2013,2020,514.25,515.25,514.00,514.75
12/30/2013,300,513.75,514.00,512.50,512.75
12/30/2013,400,512.75,513.00,512.50,512.75
12/30/2013,500,512.75,513.25,512.75,513.00
12/30/2013,600,513.25,513.75,512.75,513.25
12/30/2013,700,513.00,513.50,513.00,513.25
12/30/2013,800,513.25,513.75,512.75,513.75
12/30/2013,900,513.50,513.75,513.25,513.50
12/30/2013,1000,513.75,513.75,513.00,513.00
12/30/2013,1100,513.25,513.50,513.00,513.50
12/30/2013,1200,513.00,513.50,512.50,512.75
12/30/2013,1300,512.75,513.00,512.50,512.75
12/30/2013,1400,512.75,513.00,512.25,512.25
12/30/2013,1500,512.25,512.75,511.75,511.75
12/30/2013,1600,512.25,512.75,511.25,512.00
12/30/2013,1700,511.75,513.25,511.50,513.00
12/30/2013,1800,513.00,513.25,511.50,511.75
12/30/2013,1900,511.75,512.00,510.50,511.25
12/30/2013,2000,511.25,511.50,510.50,511.00
12/30/2013,2020,511.00,511.00,510.25,510.75
12/31/2013,300,510.75,510.75,509.50,510.25
12/31/2013,400,510.25,510.25,509.75,510.25
12/31/2013,500,510.25,510.25,509.75,510.25
12/31/2013,600,510.25,510.50,510.00,510.25
12/31/2013,700,510.50,510.75,510.50,510.75
12/31/2013,800,510.75,510.75,510.50,510.50
12/31/2013,900,510.50,510.75,510.25,510.50
12/31/2013,1000,510.50,510.75,510.25,510.75
12/31/2013,1100,510.50,510.75,510.25,510.50
12/31/2013,1200,510.50,510.75,510.00,510.50
12/31/2013,1300,510.25,510.50,510.00,510.25
12/31/2013,1400,510.50,510.75,510.25,510.50
12/31/2013,1500,510.50,510.75,509.50,509.75
12/31/2013,1600,510.25,510.50,509.25,510.00
12/31/2013,1700,509.75,510.25,509.25,510.25
12/31/2013,1800,510.00,510.50,509.50,510.00
12/31/2013,1900,510.00,510.00,508.75,509.75
12/31/2013,2000,509.50,510.25,508.50,510.00
12/31/2013,2020,510.25,510.75,508.50,508.75
01/02/2014,1600,509.25,512.00,508.50,511.75
01/02/2014,1700,511.75,514.50,511.50,512.50
01/02/2014,1800,512.75,512.75,510.75,510.75
01/02/2014,1900,510.75,511.25,506.50,507.50
01/02/2014,2000,507.75,508.50,505.75,505.75
01/02/2014,2020,505.75,508.75,505.75,508.50
01/03/2014,300,507.75,509.25,507.50,509.25
01/03/2014,400,509.00,510.00,509.00,510.00
01/03/2014,500,510.00,510.00,509.25,509.25
01/03/2014,600,509.25,509.50,509.00,509.00
01/03/2014,700,509.00,509.75,509.00,509.50
01/03/2014,800,509.50,509.50,509.25,509.50
01/03/2014,900,509.25,509.50,509.00,509.00
01/03/2014,1000,509.25,509.75,509.00,509.50
01/03/2014,1100,509.50,509.75,509.25,509.50
01/03/2014,1200,509.50,509.75,509.25,509.75
01/03/2014,1300,509.50,509.50,509.25,509.25
01/03/2014,1400,509.25,509.25,508.25,508.25
01/03/2014,1500,508.25,509.00,508.00,508.50
01/03/2014,1600,508.25,509.25,508.00,508.25
01/03/2014,1700,508.00,508.25,504.50,505.25
01/03/2014,1800,505.25,509.00,504.25,505.00
01/03/2014,1900,505.00,508.25,504.75,507.75
01/03/2014,2000,508.00,511.00,507.50,511.00
01/03/2014,2020,511.00,511.25,510.00,510.75
01/06/2014,300,510.75,513.25,510.75,512.75
01/06/2014,400,512.75,513.50,512.75,513.25
01/06/2014,500,513.25,513.50,512.75,512.75
01/06/2014,600,512.75,513.25,512.50,512.75
01/06/2014,700,512.75,513.75,512.75,513.25
01/06/2014,800,513.25,513.50,512.75,513.00
01/06/2014,900,513.25,513.25,512.75,512.75
01/06/2014,1000,513.25,513.25,512.75,513.00
01/06/2014,1100,513.25,513.25,512.75,512.75
01/06/2014,1200,512.75,513.00,512.25,512.75
01/06/2014,1300,512.50,512.75,512.50,512.75
01/06/2014,1400,512.50,513.00,512.50,512.50
01/06/2014,1500,512.75,513.25,512.50,513.25
01/06/2014,1600,513.00,514.00,512.00,513.00
01/06/2014,1700,513.25,515.25,512.75,513.50
01/06/2014,1800,513.25,514.00,511.50,511.75
01/06/2014,1900,512.00,512.75,511.25,512.25
01/06/2014,2000,512.25,514.50,511.75,513.50
01/06/2014,2020,513.50,515.25,513.00,515.00
01/07/2014,300,514.25,514.50,513.75,514.00
01/07/2014,400,514.00,514.50,514.00,514.25
01/07/2014,500,514.25,514.25,513.50,513.75
01/07/2014,600,514.00,514.25,513.50,514.00
01/07/2014,700,514.00,514.50,514.00,514.25
01/07/2014,800,514.25,514.50,513.75,514.50
01/07/2014,900,514.50,514.75,514.25,514.25
01/07/2014,1000,514.75,514.75,514.25,514.25
01/07/2014,1100,514.25,514.75,513.75,513.75
01/07/2014,1200,514.00,514.25,513.75,514.00
01/07/2014,1300,514.00,514.75,513.75,514.50
01/07/2014,1400,514.50,515.00,514.25,514.50
01/07/2014,1500,514.75,515.25,514.50,515.25
01/07/2014,1600,515.00,516.25,514.25,516.25
01/07/2014,1700,516.25,517.25,515.25,517.00
01/07/2014,1800,517.25,517.25,515.00,515.00
01/07/2014,1900,515.00,515.25,513.25,514.00
01/07/2014,2000,514.00,514.75,512.50,513.75
01/07/2014,2020,514.00,514.25,512.75,513.00
01/08/2014,300,512.50,513.00,512.50,513.00
01/08/2014,400,512.75,513.25,512.75,513.00
01/08/2014,500,513.00,513.50,513.00,513.50
01/08/2014,600,513.50,513.75,513.50,513.50
01/08/2014,700,513.75,513.75,513.50,513.75
01/08/2014,800,513.50,513.75,513.50,513.75
01/08/2014,900,513.75,513.75,513.25,513.25
01/08/2014,1000,513.25,514.25,513.25,514.00
01/08/2014,1100,514.00,514.25,513.75,514.00
01/08/2014,1200,514.00,514.50,514.00,514.50
01/08/2014,1300,514.25,514.25,513.75,513.75
01/08/2014,1400,513.75,514.25,513.25,514.25
01/08/2014,1500,514.50,515.00,512.75,513.00
01/08/2014,1600,513.25,514.50,512.25,513.75
01/08/2014,1700,513.50,513.75,507.25,507.75
01/08/2014,1800,507.50,507.75,505.75,506.50
01/08/2014,1900,506.50,507.25,504.50,505.25
01/08/2014,2000,505.25,506.00,504.25,505.50
01/08/2014,2020,505.50,505.75,502.00,503.00
01/09/2014,300,503.25,504.00,502.00,504.00
01/09/2014,400,504.00,504.00,503.50,504.00
01/09/2014,500,504.00,504.00,502.75,502.75
01/09/2014,600,503.00,503.25,502.75,503.00
01/09/2014,700,503.25,503.50,503.00,503.00
01/09/2014,800,503.25,503.75,503.25,503.25
01/09/2014,900,503.25,503.75,502.75,503.25
01/09/2014,1000,503.50,503.50,502.75,502.75
01/09/2014,1100,503.00,503.00,502.75,502.75
01/09/2014,1200,502.75,503.00,502.50,502.75
01/09/2014,1300,502.75,503.00,502.25,502.25
01/09/2014,1400,502.25,502.75,502.25,502.50
01/09/2014,1500,502.50,502.50,501.75,502.00
01/09/2014,1600,502.00,502.25,497.75,498.50
01/09/2014,1700,498.75,500.00,496.00,496.25
01/09/2014,1800,496.25,497.00,495.25,495.75
01/09/2014,1900,495.75,498.25,495.50,496.75
01/09/2014,2000,497.00,499.25,496.75,499.00
01/09/2014,2020,499.00,500.75,498.00,499.25
01/10/2014,300,498.75,499.25,498.25,498.25
01/10/2014,400,498.50,498.50,497.75,498.25
01/10/2014,500,498.00,498.25,497.75,498.25
01/10/2014,600,498.25,498.25,497.75,498.00
01/10/2014,700,498.00,498.50,498.00,498.25
01/10/2014,800,498.50,498.50,498.25,498.50
01/10/2014,900,498.50,499.25,498.25,499.00
01/10/2014,1000,499.25,499.25,498.25,499.00
01/10/2014,1100,499.00,499.00,498.50,498.50
01/10/2014,1200,498.75,498.75,496.25,497.00
01/10/2014,1300,497.00,497.75,496.50,497.00
01/10/2014,1400,497.00,497.25,496.00,496.25
01/10/2014,1500,496.25,497.75,496.00,497.25
01/10/2014,1600,497.00,499.25,497.00,498.75
01/10/2014,1700,499.00,499.75,496.75,497.50
01/10/2014,1800,497.75,498.25,493.50,494.00
01/10/2014,1900,494.00,518.25,494.00,518.00
01/10/2014,2000,518.00,520.00,515.25,516.75
01/10/2014,2020,516.75,520.25,516.50,519.00
01/13/2014,300,519.00,522.75,519.00,522.25
01/13/2014,400,522.25,522.50,521.75,522.00
01/13/2014,500,522.00,522.25,518.75,518.75
01/13/2014,600,518.75,520.50,518.75,520.25
01/13/2014,700,520.25,520.25,519.50,519.75
01/13/2014,800,519.75,519.75,518.00,519.00
01/13/2014,900,519.00,522.25,519.00,521.25
01/13/2014,1000,521.00,521.50,520.25,520.75
01/13/2014,1100,520.75,522.50,520.75,522.25
01/13/2014,1200,522.25,522.50,522.00,522.50
01/13/2014,1300,522.50,522.75,521.75,521.75
01/13/2014,1400,521.75,522.00,520.50,520.75
01/13/2014,1500,520.75,521.50,520.25,520.75
01/13/2014,1600,520.25,521.50,517.75,519.75
01/13/2014,1700,519.75,521.00,518.00,518.50
01/13/2014,1800,518.50,521.50,518.25,521.25
01/13/2014,1900,521.00,521.25,517.75,518.75
01/13/2014,2000,518.75,521.75,518.75,521.00
01/13/2014,2020,521.25,522.50,520.75,521.50
01/14/2014,300,520.75,521.25,520.00,520.00
01/14/2014,400,519.75,520.25,519.75,520.25
01/14/2014,500,520.00,520.25,519.75,520.25
01/14/2014,600,520.25,520.25,519.50,519.75
01/14/2014,700,519.50,520.00,519.50,520.00
01/14/2014,800,520.00,520.00,519.75,520.00
01/14/2014,900,520.00,521.00,519.75,520.50
01/14/2014,1000,520.25,520.50,520.00,520.00
01/14/2014,1100,520.00,520.25,519.50,519.75
01/14/2014,1200,519.75,520.25,518.50,520.00
01/14/2014,1300,520.00,520.50,519.75,519.75
01/14/2014,1400,519.50,520.00,519.25,519.50
01/14/2014,1500,519.25,519.50,518.50,518.50
01/14/2014,1600,518.50,520.00,518.25,518.75
01/14/2014,1700,518.50,519.25,514.75,514.75
01/14/2014,1800,514.75,518.25,514.50,517.00
01/14/2014,1900,517.00,519.00,516.50,519.00
01/14/2014,2000,519.00,519.75,517.75,518.50
01/14/2014,2020,518.50,520.25,517.50,519.25
01/15/2014,300,518.25,518.75,517.75,518.25
01/15/2014,400,518.25,518.50,517.75,518.25
01/15/2014,500,518.00,518.50,517.75,518.00
01/15/2014,600,518.00,518.25,517.75,518.00
01/15/2014,700,518.25,518.25,517.75,518.00
01/15/2014,800,518.25,518.25,517.75,518.00
01/15/2014,900,518.00,518.25,517.00,517.25
01/15/2014,1000,517.25,518.25,517.00,518.00
01/15/2014,1100,518.00,518.25,517.75,518.25
01/15/2014,1200,518.00,518.25,516.75,517.00
01/15/2014,1300,517.00,517.50,517.00,517.00
01/15/2014,1400,517.00,517.00,515.75,516.25
01/15/2014,1500,516.25,516.50,516.00,516.25
01/15/2014,1600,516.00,516.75,515.00,515.75
01/15/2014,1700,515.75,516.50,514.75,516.00
01/15/2014,1800,516.00,516.25,514.50,515.50
01/15/2014,1900,515.25,515.50,513.50,513.75
01/15/2014,2000,513.75,515.00,513.25,513.75
01/15/2014,2020,513.75,514.00,512.75,513.50
01/16/2014,300,513.00,513.25,512.50,513.00
01/16/2014,400,513.00,513.25,512.75,513.00
01/16/2014,500,512.75,513.00,512.75,512.75
01/16/2014,600,513.00,513.00,512.75,513.00
01/16/2014,700,513.00,513.00,513.00,513.00
01/16/2014,800,512.75,513.00,512.75,512.75
01/16/2014,900,513.00,513.00,512.25,512.75
01/16/2014,1000,512.75,512.75,512.50,512.75
01/16/2014,1100,512.75,514.00,512.75,513.50
01/16/2014,1200,513.75,514.25,513.50,513.75
01/16/2014,1300,513.75,514.25,513.75,514.25
01/16/2014,1400,514.00,514.25,513.50,513.75
01/16/2014,1500,513.50,516.25,513.50,516.00
01/16/2014,1600,515.50,516.00,514.00,515.50
01/16/2014,1700,515.25,517.25,514.00,516.75
01/16/2014,1800,516.75,517.00,512.25,513.00
01/16/2014,1900,513.00,514.75,512.50,514.75
01/16/2014,2000,514.75,515.75,513.25,514.00
01/16/2014,2020,514.00,515.75,513.75,514.00
01/17/2014,300,514.25,515.25,513.75,514.75
01/17/2014,400,514.75,515.00,514.50,514.75
01/17/2014,500,514.75,514.75,514.50,514.50
01/17/2014,600,514.75,514.75,514.50,514.50
01/17/2014,700,514.75,514.75,514.75,514.75
01/17/2014,800,514.75,515.00,514.50,514.50
01/17/2014,900,514.50,515.00,514.50,514.75
01/17/2014,1000,514.75,514.75,514.00,514.00
01/17/2014,1100,514.25,514.25,513.00,513.00
01/17/2014,1200,513.00,513.50,513.00,513.50
01/17/2014,1300,513.50,513.50,512.75,513.00
01/17/2014,1400,513.00,513.00,512.75,513.00
01/17/2014,1500,513.00,513.25,512.75,513.00
01/17/2014,1600,512.75,514.25,512.25,512.75
01/17/2014,1700,512.75,513.50,510.25,510.25
01/17/2014,1800,510.25,511.00,509.50,510.25
01/17/2014,1900,510.25,510.75,510.00,510.25
01/17/2014,2000,510.25,511.75,510.25,511.50
01/17/2014,2020,511.50,512.00,510.75,511.75
01/21/2014,300,511.25,511.25,509.75,510.25
01/21/2014,400,510.25,510.50,510.00,510.50
01/21/2014,500,510.50,510.75,510.50,510.75
01/21/2014,600,510.75,510.75,510.25,510.50
01/21/2014,700,510.50,510.50,510.25,510.50
01/21/2014,800,510.50,510.75,510.25,510.25
01/21/2014,900,510.50,510.75,510.25,510.75
01/21/2014,1000,510.50,511.25,510.25,511.00
01/21/2014,1100,511.00,512.00,510.75,511.50
01/21/2014,1200,511.25,511.50,510.25,510.25
01/21/2014,1300,510.25,510.50,509.50,509.50
01/21/2014,1400,509.50,510.00,509.50,509.75
01/21/2014,1500,509.75,510.00,509.25,509.25
01/21/2014,1600,509.50,510.25,508.75,509.00
01/21/2014,1700,509.00,510.75,508.25,510.75
01/21/2014,1800,510.75,511.75,509.25,510.25
01/21/2014,1900,510.00,511.25,509.75,510.50
01/21/2014,2000,510.75,511.25,510.00,510.75
01/21/2014,2020,510.50,513.00,510.50,512.25
01/22/2014,300,512.25,514.25,511.75,513.75
01/22/2014,400,513.75,514.00,513.50,513.75
01/22/2014,500,514.00,514.00,513.75,514.00
01/22/2014,600,514.00,514.25,513.75,514.00
01/22/2014,700,514.00,514.25,513.75,514.25
01/22/2014,800,514.25,514.50,514.00,514.25
01/22/2014,900,514.25,514.75,514.00,514.75
01/22/2014,1000,514.50,515.00,514.50,515.00
01/22/2014,1100,514.75,515.00,514.25,514.75
01/22/2014,1200,514.75,515.25,514.75,515.25
01/22/2014,1300,515.25,515.25,514.50,514.50
01/22/2014,1400,514.50,515.00,514.25,514.25
01/22/2014,1500,514.25,515.00,514.25,514.50
01/22/2014,1600,514.50,516.25,514.00,514.00
01/22/2014,1700,514.00,515.50,512.75,512.75
01/22/2014,1800,513.00,514.00,512.50,513.50
01/22/2014,1900,513.75,514.00,513.00,513.00
01/22/2014,2000,513.25,513.50,512.75,513.25
01/22/2014,2020,513.25,514.00,513.00,513.00
01/23/2014,300,513.25,515.00,513.00,514.50
01/23/2014,400,514.50,514.50,514.00,514.25
01/23/2014,500,514.50,514.50,514.00,514.00
01/23/2014,600,514.25,514.50,514.00,514.25
01/23/2014,700,514.50,514.75,514.25,514.75
01/23/2014,800,514.75,515.00,514.75,514.75
01/23/2014,900,514.75,515.25,514.75,515.25
01/23/2014,1000,515.00,515.25,515.00,515.00
01/23/2014,1100,514.75,515.50,514.75,515.25
01/23/2014,1200,515.25,515.50,515.25,515.25
01/23/2014,1300,515.50,516.50,515.25,516.25
01/23/2014,1400,516.25,516.25,515.75,516.00
01/23/2014,1500,516.00,517.00,515.25,515.50
01/23/2014,1600,515.50,516.75,515.00,515.75
01/23/2014,1700,516.00,518.50,515.75,516.50
01/23/2014,1800,516.75,518.00,515.75,517.00
01/23/2014,1900,517.00,517.25,516.00,516.25
01/23/2014,2000,516.25,518.00,516.25,516.50
01/23/2014,2020,516.75,516.75,515.75,516.25
01/24/2014,300,515.75,516.00,515.25,515.75
01/24/2014,400,515.75,515.75,515.50,515.50
01/24/2014,500,515.75,516.00,515.50,515.75
01/24/2014,600,515.75,515.75,515.50,515.75
01/24/2014,700,515.50,516.25,515.50,516.00
01/24/2014,800,516.00,516.00,515.50,516.00
01/24/2014,900,516.00,516.25,515.75,516.25
01/24/2014,1000,516.25,516.25,516.00,516.00
01/24/2014,1100,516.25,516.75,515.25,515.75
01/24/2014,1200,515.50,515.50,514.00,514.50
01/24/2014,1300,514.75,514.75,514.25,514.25
01/24/2014,1400,514.25,514.50,513.50,513.75
01/24/2014,1500,513.75,514.00,513.00,513.25
01/24/2014,1600,513.50,516.00,513.25,514.00
01/24/2014,1700,514.00,514.75,512.75,512.75
01/24/2014,1800,512.75,514.25,512.75,514.25
01/24/2014,1900,514.25,516.75,514.00,516.50
01/24/2014,2000,516.25,517.50,516.25,516.75
01/24/2014,2020,516.75,517.00,516.25,516.25
01/27/2014,300,516.00,516.50,515.25,515.75
01/27/2014,400,516.00,516.00,515.75,515.75
01/27/2014,500,515.75,515.75,515.50,515.75
01/27/2014,600,515.75,515.75,515.50,515.50
01/27/2014,700,515.75,516.25,515.50,516.00
01/27/2014,800,515.75,516.00,515.75,516.00
01/27/2014,900,516.00,516.25,515.75,516.25
01/27/2014,1000,516.00,516.25,515.25,515.25
01/27/2014,1100,515.50,515.75,515.00,515.00
01/27/2014,1200,515.00,516.50,515.00,516.50
01/27/2014,1300,516.50,516.75,516.25,516.25
01/27/2014,1400,516.50,517.25,516.25,516.75
01/27/2014,1500,516.75,517.00,516.00,516.25
01/27/2014,1600,516.00,518.25,516.00,517.75
01/27/2014,1700,518.00,519.25,515.00,515.75
01/27/2014,1800,515.50,517.50,515.00,515.00
01/27/2014,1900,515.00,519.75,514.25,519.50
01/27/2014,2000,519.50,520.00,518.50,518.75
01/27/2014,2020,518.75,519.25,518.50,519.00
01/28/2014,300,518.25,519.00,518.00,519.00
01/28/2014,400,519.00,519.25,518.75,519.00
01/28/2014,500,519.25,519.25,518.50,519.25
01/28/2014,600,519.00,519.50,519.00,519.25
01/28/2014,700,519.00,519.25,519.00,519.25
01/28/2014,800,519.00,519.50,519.00,519.25
01/28/2014,900,519.00,519.50,519.00,519.25
01/28/2014,1000,519.25,519.50,519.00,519.25
01/28/2014,1100,519.25,519.50,519.00,519.50
01/28/2014,1200,519.50,519.50,519.00,519.25
01/28/2014,1300,519.25,519.75,519.25,519.50
01/28/2014,1400,519.50,519.75,519.00,519.00
01/28/2014,1500,519.00,519.25,518.25,518.25
01/28/2014,1600,518.25,520.00,518.00,519.50
01/28/2014,1700,519.50,521.00,518.25,520.50
01/28/2014,1800,520.75,521.00,519.50,519.75
01/28/2014,1900,519.75,520.50,519.75,519.75
01/28/2014,2000,519.75,520.00,519.25,519.50
01/28/2014,2020,519.75,520.25,518.50,519.00
01/29/2014,300,518.50,518.75,518.25,518.50
01/29/2014,400,518.25,518.50,518.00,518.00
01/29/2014,500,518.25,519.00,518.00,519.00
01/29/2014,600,518.75,518.75,518.50,518.50
01/29/2014,700,518.75,518.75,518.75,518.75
01/29/2014,800,519.00,519.00,518.50,518.75
01/29/2014,900,519.00,519.00,518.50,519.00
01/29/2014,1000,518.75,519.00,518.50,518.50
01/29/2014,1100,518.50,518.50,517.50,517.75
01/29/2014,1200,517.75,518.50,517.75,518.50
01/29/2014,1300,518.50,518.50,517.75,518.00
01/29/2014,1400,518.00,518.25,517.75,518.00
01/29/2014,1500,518.00,518.00,517.25,517.50
01/29/2014,1600,517.50,519.00,516.75,518.75
01/29/2014,1700,519.00,519.00,516.75,517.25
01/29/2014,1800,517.25,517.50,514.75,517.00
01/29/2014,1900,517.00,518.50,516.50,517.00
01/29/2014,2000,517.25,517.25,514.25,515.75
01/29/2014,2020,515.75,515.75,514.25,515.00
01/30/2014,300,514.75,516.00,514.50,515.25
01/30/2014,400,515.50,515.75,515.00,515.00
01/30/2014,500,515.00,515.25,515.00,515.25
01/30/2014,600,515.25,515.75,515.00,515.50
01/30/2014,700,515.50,515.75,515.25,515.25
01/30/2014,800,515.25,515.50,515.25,515.25
01/30/2014,900,515.50,515.75,515.25,515.75
01/30/2014,1000,515.50,516.25,515.00,515.50
01/30/2014,1100,515.50,516.25,515.25,516.00
01/30/2014,1200,516.00,516.25,515.75,516.00
01/30/2014,1300,516.00,516.25,515.50,516.00
01/30/2014,1400,516.00,516.25,515.75,515.75
01/30/2014,1500,516.00,518.25,515.75,517.75
01/30/2014,1600,517.75,518.75,516.00,516.75
01/30/2014,1700,516.75,521.75,516.25,520.50
01/30/2014,1800,520.50,521.75,520.00,520.50
01/30/2014,1900,520.75,521.25,519.25,519.50
01/30/2014,2000,519.50,520.75,519.25,520.50
01/30/2014,2020,520.50,521.25,519.75,520.75
01/31/2014,300,519.75,520.50,519.50,520.50
01/31/2014,400,520.25,520.50,520.25,520.50
01/31/2014,500,520.50,520.50,520.25,520.25
01/31/2014,600,520.00,520.50,520.00,520.25
01/31/2014,700,520.25,520.50,520.25,520.50
01/31/2014,800,520.25,520.75,520.25,520.50
01/31/2014,900,520.75,520.75,520.25,520.25
01/31/2014,1000,520.25,520.50,520.25,520.50
01/31/2014,1100,520.25,520.50,520.00,520.25
01/31/2014,1200,520.50,520.50,520.00,520.00
01/31/2014,1300,520.00,520.50,520.00,520.00
01/31/2014,1400,520.00,520.25,520.00,520.00
01/31/2014,1500,520.00,520.25,519.25,519.25
01/31/2014,1600,519.25,520.00,518.50,518.75
01/31/2014,1700,518.75,520.00,518.50,518.75
01/31/2014,1800,518.75,520.00,518.50,520.00
01/31/2014,1900,520.00,521.50,519.50,521.00
01/31/2014,2000,520.75,521.25,519.00,519.00
01/31/2014,2020,519.00,521.75,519.00,521.75
02/03/2014,300,520.75,522.75,520.50,521.50
02/03/2014,400,521.50,522.00,521.25,521.25
02/03/2014,500,521.50,521.50,521.00,521.25
02/03/2014,600,521.25,521.75,521.25,521.50
02/03/2014,700,521.75,522.00,521.50,521.75
02/03/2014,800,521.75,522.75,521.75,522.50
02/03/2014,900,522.50,522.75,521.50,521.50
02/03/2014,1000,521.50,522.50,521.50,522.50
02/03/2014,1100,522.50,523.25,522.25,522.75
02/03/2014,1200,522.75,523.00,522.50,522.75
02/03/2014,1300,523.00,523.25,522.75,523.00
02/03/2014,1400,523.00,523.75,522.75,523.25
02/03/2014,1500,523.50,523.75,523.00,523.50
02/03/2014,1600,523.25,525.25,523.25,524.00
02/03/2014,1700,524.25,526.00,524.00,525.50
02/03/2014,1800,525.50,525.75,524.50,524.75
02/03/2014,1900,524.75,525.00,523.75,524.50
02/03/2014,2000,524.50,524.50,522.75,522.75
02/03/2014,2020,522.75,523.25,522.25,523.25
02/04/2014,300,522.75,523.00,522.75,523.00
02/04/2014,400,522.75,523.00,522.75,523.00
02/04/2014,500,523.00,523.00,522.75,522.75
02/04/2014,600,522.75,523.00,522.75,523.00
02/04/2014,700,523.00,523.25,523.00,523.00
02/04/2014,800,523.00,523.25,523.00,523.25
02/04/2014,900,523.25,523.25,522.75,523.00
02/04/2014,1000,522.75,523.00,521.75,522.25
02/04/2014,1100,522.25,522.50,522.00,522.50
02/04/2014,1200,522.75,523.25,522.25,523.25
02/04/2014,1300,523.25,523.75,523.00,523.75
02/04/2014,1400,523.75,524.25,523.50,524.25
02/04/2014,1500,524.25,525.25,523.75,524.75
02/04/2014,1600,525.25,526.25,524.75,525.50
02/04/2014,1700,525.75,527.00,525.50,526.75
02/04/2014,1800,526.75,528.75,525.75,528.50
02/04/2014,1900,528.75,528.75,526.00,527.25
02/04/2014,2000,527.50,528.75,527.25,528.00
02/04/2014,2020,528.25,529.25,528.00,529.00
02/05/2014,300,528.25,529.00,528.00,529.00
02/05/2014,400,528.75,529.25,528.75,529.25
02/05/2014,500,529.25,529.25,529.00,529.00
02/05/2014,600,528.75,529.00,528.50,528.75
02/05/2014,700,529.00,529.25,528.75,529.25
02/05/2014,800,529.00,529.25,528.75,529.00
02/05/2014,900,529.00,529.00,528.75,529.00
02/05/2014,1000,528.75,529.25,528.75,529.00
02/05/2014,1100,529.00,529.25,528.50,529.00
02/05/2014,1200,529.00,529.00,526.75,527.25
02/05/2014,1300,527.25,527.25,526.50,526.75
02/05/2014,1400,527.00,527.25,526.50,527.00
02/05/2014,1500,527.00,527.75,526.75,527.25
02/05/2014,1600,527.25,528.75,527.00,527.50
02/05/2014,1700,527.50,527.75,526.25,527.75
02/05/2014,1800,527.75,528.50,527.00,528.25
02/05/2014,1900,528.25,529.00,527.50,528.75
02/05/2014,2000,529.00,531.25,528.75,530.75
02/05/2014,2020,530.50,531.25,530.00,530.50
02/06/2014,300,529.75,530.25,529.25,530.00
02/06/2014,400,530.00,530.75,529.75,530.75
02/06/2014,500,530.75,531.25,530.50,531.00
02/06/2014,600,530.75,531.25,530.75,531.00
02/06/2014,700,531.00,531.25,530.75,531.25
02/06/2014,800,530.75,531.00,530.75,531.00
02/06/2014,900,530.75,531.25,530.75,531.00
02/06/2014,1000,531.00,531.50,530.75,531.50
02/06/2014,1100,531.50,531.75,531.25,531.75
02/06/2014,1200,531.75,531.75,531.25,531.75
02/06/2014,1300,531.75,532.25,531.50,532.00
02/06/2014,1400,532.00,532.25,531.75,531.75
02/06/2014,1500,531.75,534.00,531.75,533.25
02/06/2014,1600,533.25,534.50,532.25,532.50
02/06/2014,1700,532.50,533.50,531.25,531.75
02/06/2014,1800,531.75,531.75,528.50,530.75
02/06/2014,1900,530.50,531.00,528.75,529.50
02/06/2014,2000,529.75,531.00,529.50,530.00
02/06/2014,2020,530.00,531.00,529.50,530.50
02/07/2014,300,529.75,530.00,529.00,529.25
02/07/2014,400,529.00,529.25,528.75,528.75
02/07/2014,500,528.75,529.25,528.50,528.50
02/07/2014,600,528.50,529.00,528.50,529.00
02/07/2014,700,528.75,529.00,528.75,529.00
02/07/2014,800,529.00,529.00,528.50,528.75
02/07/2014,900,528.75,529.00,528.25,528.75
02/07/2014,1000,528.75,529.00,528.25,528.75
02/07/2014,1100,528.75,529.25,528.50,529.25
02/07/2014,1200,529.25,529.25,528.75,529.25
02/07/2014,1300,529.00,529.50,528.50,528.75
02/07/2014,1400,528.75,530.00,528.50,529.50
02/07/2014,1500,529.25,530.00,529.25,529.75
02/07/2014,1600,529.25,531.00,527.75,528.25
02/07/2014,1700,528.25,531.25,528.00,531.00
02/07/2014,1800,531.00,532.25,530.50,532.00
02/07/2014,1900,532.00,532.25,530.25,531.00
02/07/2014,2000,530.75,531.50,529.75,530.75
02/07/2014,2020,530.75,532.25,530.75,531.75
02/10/2014,300,530.00,530.50,528.50,530.00
02/10/2014,400,529.75,530.25,529.00,529.25
02/10/2014,500,529.00,529.25,528.50,529.00
02/10/2014,600,529.25,529.25,529.00,529.25
02/10/2014,700,529.00,529.25,528.50,529.25
02/10/2014,800,529.00,529.25,528.75,529.25
02/10/2014,900,529.25,529.25,528.00,528.00
02/10/2014,1000,528.25,528.25,528.00,528.25
02/10/2014,1100,528.00,528.25,527.25,527.75
02/10/2014,1200,528.00,529.50,528.00,529.25
02/10/2014,1300,529.00,529.75,529.00,529.50
02/10/2014,1400,529.50,529.75,529.25,529.25
02/10/2014,1500,529.25,529.75,529.25,529.75
02/10/2014,1600,529.50,531.75,529.50,530.75
02/10/2014,1700,530.50,532.25,529.75,531.75
02/10/2014,1800,532.00,533.25,531.25,533.00
02/10/2014,1900,533.00,536.25,530.50,533.50
02/10/2014,2000,533.75,534.00,527.50,528.50
02/10/2014,2020,528.50,531.25,528.25,530.75
02/11/2014,300,530.00,530.25,529.25,529.75
02/11/2014,400,530.00,530.00,529.50,529.75
02/11/2014,500,529.75,529.75,529.50,529.75
02/11/2014,600,529.75,529.75,529.50,529.50
02/11/2014,700,529.50,529.75,529.50,529.75
02/11/2014,800,530.00,530.00,529.75,529.75
02/11/2014,900,529.75,530.25,529.75,530.00
02/11/2014,1000,530.00,530.25,530.00,530.25
02/11/2014,1100,530.00,530.00,529.50,529.50
02/11/2014,1200,529.50,529.75,528.75,529.50
02/11/2014,1300,529.50,531.25,529.25,531.00
02/11/2014,1400,531.25,531.25,530.00,530.00
02/11/2014,1500,530.00,530.00,528.25,529.00
02/11/2014,1600,529.50,530.25,527.50,528.50
02/11/2014,1700,528.25,528.75,524.50,528.00
02/11/2014,1800,528.00,529.75,526.25,527.50
02/11/2014,1900,527.50,529.00,527.25,528.25
02/11/2014,2000,528.50,529.50,528.25,528.50
02/11/2014,2020,528.25,529.25,527.25,529.00
02/12/2014,300,528.00,528.75,527.75,528.00
02/12/2014,400,528.25,528.25,527.50,527.75
02/12/2014,500,528.00,528.00,527.25,527.50
02/12/2014,600,527.75,527.75,526.75,527.75
02/12/2014,700,527.50,528.00,527.25,528.00
02/12/2014,800,527.75,528.00,527.50,527.75
02/12/2014,900,527.75,528.00,527.75,527.75
02/12/2014,1000,527.75,528.00,527.25,527.25
02/12/2014,1100,527.50,527.50,526.75,527.00
02/12/2014,1200,526.75,527.75,526.75,527.75
02/12/2014,1300,527.75,528.25,526.75,527.00
02/12/2014,1400,527.00,527.50,526.75,527.00
02/12/2014,1500,527.25,527.25,526.75,527.00
02/12/2014,1600,527.25,528.75,526.50,527.50
02/12/2014,1700,527.50,533.00,526.75,531.75
02/12/2014,1800,531.75,532.25,528.75,528.75
02/12/2014,1900,528.75,528.75,527.25,528.25
02/12/2014,2000,528.50,528.50,527.25,527.25
02/12/2014,2020,527.25,528.25,526.50,527.25
02/13/2014,300,527.00,527.25,526.50,526.75
02/13/2014,400,526.75,527.00,526.50,527.00
02/13/2014,500,526.75,527.00,526.50,526.50
02/13/2014,600,526.75,526.75,526.50,526.75
02/13/2014,700,526.75,527.25,526.75,527.25
02/13/2014,800,527.25,527.25,527.00,527.00
02/13/2014,900,527.00,527.25,526.75,527.00
02/13/2014,1000,527.00,527.25,527.00,527.00
02/13/2014,1100,527.25,527.50,526.75,527.50
02/13/2014,1200,527.50,527.75,527.00,527.50
02/13/2014,1300,527.50,528.25,527.50,528.25
02/13/2014,1400,528.00,528.50,527.75,528.00
02/13/2014,1500,528.00,528.75,526.75,528.00
02/13/2014,1600,528.25,529.25,526.25,527.25
02/13/2014,1700,527.25,529.25,526.75,527.75
02/13/2014,1800,527.75,528.50,526.50,527.00
02/13/2014,1900,527.00,527.75,526.75,527.75
02/13/2014,2000,527.75,528.50,526.25,527.00
02/13/2014,2020,527.00,528.25,526.75,527.50
02/14/2014,300,527.50,528.25,527.50,528.25
02/14/2014,400,528.25,528.75,528.00,528.50
02/14/2014,500,528.50,528.75,528.25,528.25
02/14/2014,600,528.25,528.25,527.50,527.75
02/14/2014,700,527.50,528.00,527.25,528.00
02/14/2014,800,528.00,528.25,527.50,527.75
02/14/2014,900,527.75,528.00,527.25,527.75
02/14/2014,1000,527.75,528.25,527.50,527.75
02/14/2014,1100,528.00,528.75,528.00,528.50
02/14/2014,1200,528.25,528.50,528.00,528.00
02/14/2014,1300,528.25,530.50,528.00,530.50
02/14/2014,1400,530.50,530.50,529.00,529.50
02/14/2014,1500,529.50,529.50,528.75,529.50
02/14/2014,1600,529.50,530.00,525.25,527.00
02/14/2014,1700,527.00,528.50,526.50,527.25
02/14/2014,1800,527.25,530.25,526.75,530.25
02/14/2014,1900,530.25,531.75,529.50,531.25
02/14/2014,2000,531.25,531.75,531.00,531.25
02/14/2014,2020,531.25,533.25,531.00,532.75
02/18/2014,300,532.25,533.75,531.75,533.50
02/18/2014,400,533.50,534.25,533.50,534.25
02/18/2014,500,534.25,534.25,534.00,534.25
02/18/2014,600,534.25,534.25,534.00,534.00
02/18/2014,700,534.25,534.25,533.75,534.00
02/18/2014,800,533.75,534.00,533.75,534.00
02/18/2014,900,533.75,534.00,533.75,534.00
02/18/2014,1000,533.75,534.00,533.50,534.00
02/18/2014,1100,533.75,534.25,533.50,534.00
02/18/2014,1200,533.75,534.50,533.75,534.25
02/18/2014,1300,534.50,534.75,534.25,534.50
02/18/2014,1400,534.75,534.75,533.50,534.25
02/18/2014,1500,534.25,534.50,533.75,534.00
02/18/2014,1600,533.75,534.00,532.25,533.75
02/18/2014,1700,533.50,535.25,532.25,535.00
02/18/2014,1800,535.00,535.75,534.25,534.75
02/18/2014,1900,535.00,535.50,534.00,534.50
02/18/2014,2000,534.75,536.25,534.50,535.75
02/18/2014,2020,535.75,537.25,535.50,537.00
02/19/2014,300,535.75,536.25,535.50,536.00
02/19/2014,400,535.75,536.25,535.50,536.00
02/19/2014,500,536.00,536.25,536.00,536.25
02/19/2014,600,536.25,536.50,536.00,536.25
02/19/2014,700,536.25,536.50,536.25,536.25
02/19/2014,800,536.50,536.50,536.00,536.50
02/19/2014,900,536.50,536.50,536.00,536.25
02/19/2014,1000,536.25,536.75,536.00,536.00
02/19/2014,1100,536.25,536.50,536.00,536.25
02/19/2014,1200,536.25,536.50,536.00,536.50
02/19/2014,1300,536.50,536.50,536.25,536.50
02/19/2014,1400,536.25,537.00,536.25,537.00
02/19/2014,1500,537.00,537.25,536.75,537.00
02/19/2014,1600,537.00,538.25,536.75,537.25
02/19/2014,1700,537.25,538.50,535.75,538.00
02/19/2014,1800,538.25,538.25,537.50,538.00
02/19/2014,1900,537.75,540.50,537.50,539.50
02/19/2014,2000,539.75,541.00,539.25,541.00
02/19/2014,2020,541.00,541.75,540.25,541.50
02/20/2014,300,540.50,540.75,540.25,540.75
02/20/2014,400,540.75,540.75,540.50,540.50
02/20/2014,500,540.75,541.00,540.50,540.75
02/20/2014,600,541.00,541.00,540.50,540.75
02/20/2014,700,540.75,541.00,540.75,540.75
02/20/2014,800,540.75,540.75,540.50,540.50
02/20/2014,900,541.00,541.00,540.75,540.75
02/20/2014,1000,541.00,541.25,540.75,541.25
02/20/2014,1100,541.00,541.25,540.75,540.75
02/20/2014,1200,540.75,541.00,539.50,539.75
02/20/2014,1300,539.75,540.00,538.50,539.00
02/20/2014,1400,539.00,539.50,539.00,539.00
02/20/2014,1500,539.00,539.25,538.75,538.75
02/20/2014,1600,539.00,541.00,538.50,540.00
02/20/2014,1700,540.00,541.75,538.25,541.50
02/20/2014,1800,541.50,541.75,540.25,540.75
02/20/2014,1900,541.00,542.25,540.00,541.75
02/20/2014,2000,542.00,542.75,541.50,542.50
02/20/2014,2020,542.50,543.75,541.75,543.25
02/21/2014,300,542.75,543.50,542.75,543.25
02/21/2014,400,543.25,543.25,542.75,543.00
02/21/2014,500,542.75,543.00,542.75,543.00
02/21/2014,600,542.75,543.00,542.75,543.00
02/21/2014,700,543.00,543.00,542.75,542.75
02/21/2014,800,542.75,543.25,542.50,543.00
02/21/2014,900,543.00,543.25,542.75,543.00
02/21/2014,1000,543.00,543.25,542.25,542.50
02/21/2014,1100,542.25,542.50,542.00,542.00
02/21/2014,1200,542.00,543.50,542.00,543.50
02/21/2014,1300,543.50,543.75,543.25,543.50
02/21/2014,1400,543.50,543.75,541.50,541.50
02/21/2014,1500,541.50,543.25,540.50,541.00
02/21/2014,1600,541.00,541.75,539.50,541.50
02/21/2014,1700,541.50,541.75,537.50,539.75
02/21/2014,1800,539.75,541.75,538.50,541.50
02/21/2014,1900,541.25,542.25,541.00,541.75
02/21/2014,2000,541.75,542.25,540.75,541.50
02/21/2014,2020,541.75,542.50,539.25,539.50
02/24/2014,300,538.75,539.75,538.00,539.00
02/24/2014,400,539.25,539.25,538.50,539.00
02/24/2014,500,539.00,540.00,539.00,540.00
02/24/2014,600,540.00,540.00,539.00,539.00
02/24/2014,700,539.00,540.00,539.00,539.75
02/24/2014,800,539.50,539.75,539.25,539.50
02/24/2014,900,539.50,539.75,539.00,539.25
02/24/2014,1000,539.00,539.25,538.75,538.75
02/24/2014,1100,539.00,539.00,538.25,538.25
02/24/2014,1200,538.50,538.50,535.75,536.00
02/24/2014,1300,536.00,536.75,535.75,536.50
02/24/2014,1400,536.50,537.00,536.50,536.75
02/24/2014,1500,536.75,537.00,535.75,535.75
02/24/2014,1600,536.25,536.75,532.75,534.00
02/24/2014,1700,534.00,535.75,533.25,535.50
02/24/2014,1800,535.75,538.00,535.00,537.25
02/24/2014,1900,537.25,537.50,535.50,536.75
02/24/2014,2000,537.00,538.00,536.75,537.50
02/24/2014,2020,537.50,539.25,537.00,539.00
02/25/2014,300,538.25,538.25,537.75,538.00
02/25/2014,400,538.00,538.25,537.50,537.50
02/25/2014,500,537.75,537.75,537.50,537.50
02/25/2014,600,537.75,538.25,537.50,537.75
02/25/2014,700,538.25,538.50,538.00,538.50
02/25/2014,800,538.00,538.50,538.00,538.25
02/25/2014,900,538.50,539.00,538.50,539.00
02/25/2014,1000,539.00,539.25,538.75,539.25
02/25/2014,1100,539.00,539.00,537.75,538.00
02/25/2014,1200,538.00,538.25,538.00,538.00
02/25/2014,1300,538.00,538.75,538.00,538.75
02/25/2014,1400,538.75,539.00,538.50,538.75
02/25/2014,1500,539.00,539.25,538.50,539.25
02/25/2014,1600,539.00,539.25,535.50,537.00
02/25/2014,1700,537.00,538.00,535.50,537.50
02/25/2014,1800,537.50,539.00,537.25,539.00
02/25/2014,1900,539.00,541.25,538.25,540.25
02/25/2014,2000,540.50,541.00,539.75,539.75
02/25/2014,2020,539.75,543.50,539.50,543.00
02/26/2014,300,542.00,542.75,541.25,542.00
02/26/2014,400,542.00,542.50,542.00,542.25
02/26/2014,500,542.25,542.75,542.00,542.50
02/26/2014,600,542.50,542.75,542.25,542.50
02/26/2014,700,542.50,542.75,542.25,542.25
02/26/2014,800,542.25,542.25,542.00,542.00
02/26/2014,900,542.25,542.25,541.50,541.75
02/26/2014,1000,541.75,542.25,541.50,542.00
02/26/2014,1100,541.50,542.25,541.25,541.50
02/26/2014,1200,541.50,542.25,541.50,542.00
02/26/2014,1300,542.00,542.00,541.50,542.00
02/26/2014,1400,542.00,542.50,541.75,542.00
02/26/2014,1500,541.75,542.00,541.50,542.00
02/26/2014,1600,541.75,544.75,541.50,544.25
02/26/2014,1700,544.00,546.75,543.50,544.25
02/26/2014,1800,544.50,544.50,543.00,543.75
02/26/2014,1900,543.50,544.25,543.25,543.75
02/26/2014,2000,543.75,545.25,543.50,544.50
02/26/2014,2020,544.50,544.50,541.00,541.50
02/27/2014,300,541.75,542.00,539.75,541.00
02/27/2014,400,541.00,541.25,540.75,540.75
02/27/2014,500,540.75,541.00,539.75,540.75
02/27/2014,600,540.50,540.75,540.25,540.75
02/27/2014,700,540.50,540.75,540.25,540.25
02/27/2014,800,540.25,540.50,540.00,540.25
02/27/2014,900,540.25,540.50,540.00,540.25
02/27/2014,1000,540.50,540.50,539.50,539.75
02/27/2014,1100,539.75,540.25,539.50,540.00
02/27/2014,1200,540.25,540.75,540.00,540.50
02/27/2014,1300,540.50,541.25,540.50,541.00
02/27/2014,1400,541.25,541.50,540.50,540.75
02/27/2014,1500,540.75,541.00,538.50,540.25
02/27/2014,1600,540.25,545.25,539.00,540.75
02/27/2014,1700,540.75,544.25,540.50,542.50
02/27/2014,1800,542.75,543.50,542.25,542.25
02/27/2014,1900,542.25,543.00,538.75,540.00
02/27/2014,2000,540.00,540.50,537.75,538.75
02/27/2014,2020,538.75,539.00,535.25,537.50
02/28/2014,300,535.75,536.75,535.25,536.25
02/28/2014,400,536.25,536.75,536.00,536.25
02/28/2014,500,536.25,536.50,536.00,536.25
02/28/2014,600,536.25,536.50,536.00,536.25
02/28/2014,700,536.50,536.75,536.00,536.00
02/28/2014,800,536.00,536.50,535.75,536.25
02/28/2014,900,536.25,537.50,536.25,537.50
02/28/2014,1000,537.50,537.75,537.00,537.25
02/28/2014,1100,537.50,537.75,536.00,536.25
02/28/2014,1200,536.50,537.75,536.50,537.75
02/28/2014,1300,537.50,538.50,537.25,538.50
02/28/2014,1400,538.25,538.75,537.50,537.75
02/28/2014,1500,537.75,538.25,536.75,537.25
02/28/2014,1600,537.25,539.25,536.00,536.75
02/28/2014,1700,536.75,540.50,535.75,538.50
02/28/2014,1800,538.50,542.50,537.50,542.25
02/28/2014,1900,542.50,544.00,540.50,542.50
02/28/2014,2000,542.75,546.50,542.50,546.00
02/28/2014,2020,546.25,546.75,543.75,544.50
03/03/2014,300,546.50,554.50,546.50,552.50
03/03/2014,400,552.75,554.50,551.75,552.75
03/03/2014,500,552.75,554.75,552.50,554.50
03/03/2014,600,554.25,555.50,554.25,555.00
03/03/2014,700,555.00,559.00,555.00,557.25
03/03/2014,800,557.25,558.75,555.75,558.50
03/03/2014,900,558.50,558.75,555.75,558.25
03/03/2014,1000,558.25,559.50,558.00,559.25
03/03/2014,1100,559.50,562.50,558.25,560.00
03/03/2014,1200,559.75,564.00,559.00,563.00
03/03/2014,1300,563.00,564.50,560.00,560.25
03/03/2014,1400,560.00,561.75,557.00,558.00
03/03/2014,1500,558.00,558.25,555.00,555.75
03/03/2014,1600,554.25,558.75,554.25,556.50
03/03/2014,1700,556.50,557.25,552.00,556.75
03/03/2014,1800,556.75,559.25,554.00,554.50
03/03/2014,1900,554.75,554.75,549.00,551.25
03/03/2014,2000,551.25,552.00,545.75,549.50
03/03/2014,2020,549.50,554.00,548.25,554.00
03/04/2014,300,551.25,552.25,550.75,551.75
03/04/2014,400,552.00,552.25,551.50,552.00
03/04/2014,500,552.00,552.25,551.50,551.75
03/04/2014,600,551.50,552.00,550.75,552.00
03/04/2014,700,552.00,552.00,551.00,551.25
03/04/2014,800,551.00,551.25,549.00,549.50
03/04/2014,900,549.25,550.75,549.00,549.00
03/04/2014,1000,549.00,549.75,548.75,549.50
03/04/2014,1100,550.00,552.25,549.50,550.25
03/04/2014,1200,550.25,551.00,549.25,549.25
03/04/2014,1300,549.25,549.50,547.25,547.50
03/04/2014,1400,547.75,548.75,547.00,548.50
03/04/2014,1500,548.75,548.75,547.50,548.00
03/04/2014,1600,552.25,554.50,547.75,551.75
03/04/2014,1700,552.00,556.25,551.25,555.00
03/04/2014,1800,554.75,557.50,553.25,557.25
03/04/2014,1900,557.00,560.50,557.00,560.50
03/04/2014,2000,560.50,564.00,560.00,562.25
03/04/2014,2020,562.50,566.75,562.25,566.75
03/05/2014,300,564.75,565.00,562.50,562.75
03/05/2014,400,562.75,563.00,562.25,562.25
03/05/2014,500,562.50,563.25,562.25,563.00
03/05/2014,600,562.75,563.50,562.50,563.00
03/05/2014,700,563.00,563.25,562.75,563.00
03/05/2014,800,563.00,563.50,562.25,562.50
03/05/2014,900,562.50,562.75,562.25,562.25
03/05/2014,1000,562.75,564.75,562.50,564.50
03/05/2014,1100,564.75,565.25,564.50,564.75
03/05/2014,1200,564.75,565.50,564.75,565.50
03/05/2014,1300,565.50,565.75,565.25,565.50
03/05/2014,1400,565.25,566.75,564.75,565.25
03/05/2014,1500,565.25,565.25,562.50,563.25
03/05/2014,1600,564.25,565.25,562.00,562.25
03/05/2014,1700,562.25,567.50,561.00,566.00
03/05/2014,1800,566.25,567.00,563.75,565.00
03/05/2014,1900,565.00,569.75,564.50,567.25
03/05/2014,2000,567.25,567.75,562.25,563.00
03/05/2014,2020,563.25,565.00,561.00,563.25
03/06/2014,300,562.00,563.00,561.25,562.50
03/06/2014,400,562.25,563.00,562.25,562.75
03/06/2014,500,562.75,562.75,561.75,562.00
03/06/2014,600,562.25,562.50,561.75,561.75
03/06/2014,700,562.00,562.25,561.75,562.25
03/06/2014,800,562.25,562.75,562.00,562.50
03/06/2014,900,562.25,563.50,562.25,563.50
03/06/2014,1000,563.50,563.50,562.00,562.00
03/06/2014,1100,562.00,562.00,561.00,561.25
03/06/2014,1200,561.25,561.25,560.25,560.50
03/06/2014,1300,560.50,562.00,560.50,561.25
03/06/2014,1400,561.50,562.25,561.25,561.50
03/06/2014,1500,561.75,567.50,561.50,564.50
03/06/2014,1600,566.75,569.50,565.25,568.25
03/06/2014,1700,568.25,571.00,567.50,567.75
03/06/2014,1800,567.75,571.50,567.25,570.50
03/06/2014,1900,570.50,573.50,570.25,571.00
03/06/2014,2000,571.25,574.25,571.00,573.75
03/06/2014,2020,573.50,574.25,571.75,572.75
03/07/2014,300,571.75,573.75,571.25,573.25
03/07/2014,400,573.75,577.25,573.25,577.00
03/07/2014,500,577.00,577.50,576.50,577.50
03/07/2014,600,577.50,577.50,576.25,577.25
03/07/2014,700,577.25,578.00,577.00,577.75
03/07/2014,800,578.00,578.00,577.50,577.75
03/07/2014,900,577.75,578.00,577.00,577.75
03/07/2014,1000,577.75,578.25,577.00,578.25
03/07/2014,1100,578.25,580.25,578.00,580.00
03/07/2014,1200,580.25,581.50,580.00,581.50
03/07/2014,1300,581.50,584.25,581.25,581.75
03/07/2014,1400,581.50,583.25,580.00,580.00
03/07/2014,1500,580.00,581.00,576.75,577.50
03/07/2014,1600,576.25,579.25,575.75,577.00
03/07/2014,1700,577.25,577.25,568.25,571.75
03/07/2014,1800,572.00,574.75,568.00,569.25
03/07/2014,1900,569.00,570.75,566.25,568.75
03/07/2014,2000,569.00,573.25,568.00,573.00
03/07/2014,2020,573.00,574.25,568.50,569.00
03/10/2014,300,568.25,569.00,563.25,564.50
03/10/2014,400,564.50,565.50,563.75,565.00
03/10/2014,500,565.00,565.50,563.75,564.50
03/10/2014,600,564.50,565.75,564.00,565.00
03/10/2014,700,565.25,565.75,565.00,565.25
03/10/2014,800,565.00,565.25,564.25,564.75
03/10/2014,900,564.75,565.75,563.75,565.25
03/10/2014,1000,565.25,565.50,564.25,564.25
03/10/2014,1100,564.25,564.75,564.00,564.25
03/10/2014,1200,564.00,564.50,560.75,561.00
03/10/2014,1300,561.00,562.50,560.25,562.25
03/10/2014,1400,562.25,563.75,561.50,563.50
03/10/2014,1500,563.50,565.75,562.75,565.50
03/10/2014,1600,566.75,569.00,564.50,564.75
03/10/2014,1700,564.75,569.25,564.25,566.50
03/10/2014,1800,566.50,569.50,566.50,566.75
03/10/2014,1900,567.25,569.25,557.25,558.00
03/10/2014,2000,558.25,561.50,557.50,560.50
03/10/2014,2020,560.25,561.75,558.75,558.75
03/11/2014,300,558.75,559.00,555.00,556.75
03/11/2014,400,556.50,558.25,556.50,558.00
03/11/2014,500,558.00,558.50,557.25,557.75
03/11/2014,600,557.75,558.75,557.75,558.25
03/11/2014,700,558.25,558.25,557.00,557.50
03/11/2014,800,557.50,558.50,557.25,558.25
03/11/2014,900,558.25,560.00,558.25,559.75
03/11/2014,1000,560.00,560.25,558.00,558.75
03/11/2014,1100,558.75,559.00,558.00,558.75
03/11/2014,1200,558.50,558.75,557.50,557.50
03/11/2014,1300,557.50,557.75,557.00,557.75
03/11/2014,1400,557.75,559.25,557.50,558.75
03/11/2014,1500,558.75,560.75,558.25,560.25
03/11/2014,1600,559.00,562.25,558.00,559.00
03/11/2014,1700,558.75,563.25,556.75,563.00
03/11/2014,1800,563.00,563.75,560.75,561.75
03/11/2014,1900,561.75,566.25,561.50,563.50
03/11/2014,2000,563.50,566.75,563.25,564.25
03/11/2014,2020,564.25,566.50,563.50,566.00
03/12/2014,300,564.75,564.75,562.75,563.25
03/12/2014,400,563.25,564.00,563.00,564.00
03/12/2014,500,563.75,564.00,563.25,563.25
03/12/2014,600,563.25,563.50,563.00,563.25
03/12/2014,700,563.25,564.00,563.25,563.75
03/12/2014,800,564.00,564.00,563.50,564.00
03/12/2014,900,564.00,565.75,563.75,564.00
03/12/2014,1000,564.25,565.25,563.25,563.25
03/12/2014,1100,563.25,563.50,560.75,561.00
03/12/2014,1200,561.00,561.75,560.25,561.50
03/12/2014,1300,561.75,566.00,560.75,565.00
03/12/2014,1400,565.00,565.50,561.25,563.25
03/12/2014,1500,563.25,563.75,559.25,560.50
03/12/2014,1600,560.50,562.50,558.25,562.00
03/12/2014,1700,562.25,568.00,560.00,566.50
03/12/2014,1800,566.50,568.75,565.00,567.25
03/12/2014,1900,567.25,570.50,566.75,569.00
03/12/2014,2000,569.00,570.00,568.25,568.50
03/12/2014,2020,568.50,570.75,568.25,570.25
03/13/2014,300,568.75,569.75,568.00,569.00
03/13/2014,400,569.00,570.75,569.00,570.75
03/13/2014,500,570.50,571.50,570.50,571.50
03/13/2014,600,571.50,571.50,570.50,571.50
03/13/2014,700,571.50,572.25,571.25,572.00
03/13/2014,800,571.75,572.50,571.75,572.50
03/13/2014,900,572.25,574.00,572.00,573.75
03/13/2014,1000,574.00,574.75,573.50,574.50
03/13/2014,1100,574.25,574.75,573.25,574.00
03/13/2014,1200,573.75,574.75,573.25,573.50
03/13/2014,1300,573.50,575.00,572.75,575.00
03/13/2014,1400,574.75,575.00,572.50,572.75
03/13/2014,1500,572.50,573.00,570.25,570.50
03/13/2014,1600,568.50,571.50,567.50,570.75
03/13/2014,1700,571.00,572.25,565.00,565.75
03/13/2014,1800,565.50,568.00,564.00,566.25
03/13/2014,1900,566.25,570.25,565.00,569.50
03/13/2014,2000,569.75,570.25,567.25,568.00
03/13/2014,2020,568.25,569.25,565.50,566.25
03/14/2014,300,565.75,565.75,563.00,564.75
03/14/2014,400,565.00,565.00,563.00,564.00
03/14/2014,500,563.75,564.50,563.50,564.25
03/14/2014,600,564.50,565.00,564.25,564.25
03/14/2014,700,564.25,564.50,564.25,564.50
03/14/2014,800,564.50,564.75,564.00,564.25
03/14/2014,900,564.25,564.25,563.75,564.00
03/14/2014,1000,564.00,566.00,564.00,566.00
03/14/2014,1100,565.75,566.50,565.00,565.00
03/14/2014,1200,564.75,564.75,563.00,564.50
03/14/2014,1300,564.75,566.25,564.00,566.25
03/14/2014,1400,566.25,568.50,565.75,567.25
03/14/2014,1500,567.00,568.25,566.25,567.25
03/14/2014,1600,567.25,569.50,565.00,567.50
03/14/2014,1700,567.50,570.75,566.50,568.75
03/14/2014,1800,569.00,569.25,563.25,564.50
03/14/2014,1900,564.50,564.75,560.25,562.00
03/14/2014,2000,562.25,565.25,562.00,564.25
03/14/2014,2020,564.50,568.75,564.25,566.50
03/17/2014,300,566.25,569.25,565.00,567.00
03/17/2014,400,567.25,567.50,566.00,567.25
03/17/2014,500,567.00,567.25,566.50,566.50
03/17/2014,600,566.50,567.00,565.50,567.00
03/17/2014,700,567.00,567.50,566.00,566.75
03/17/2014,800,566.50,567.25,566.25,566.25
03/17/2014,900,566.00,566.75,565.25,566.50
03/17/2014,1000,566.25,567.00,562.50,564.25
03/17/2014,1100,564.00,564.50,560.75,561.75
03/17/2014,1200,561.75,562.00,558.25,559.00
03/17/2014,1300,559.00,560.75,558.25,559.00
03/17/2014,1400,559.00,561.25,558.50,560.00
03/17/2014,1500,560.00,561.75,560.00,560.00
03/17/2014,1600,560.75,566.00,559.75,564.75
03/17/2014,1700,564.75,565.75,561.50,564.75
03/17/2014,1800,564.50,565.75,564.00,565.25
03/17/2014,1900,565.25,565.75,562.75,562.75
03/17/2014,2000,562.75,563.50,561.75,561.75
03/17/2014,2020,561.75,563.25,559.75,560.00
03/18/2014,300,560.00,560.75,559.75,560.25
03/18/2014,400,560.25,560.75,559.25,560.00
03/18/2014,500,560.00,560.75,560.00,560.25
03/18/2014,600,560.25,560.50,560.25,560.25
03/18/2014,700,560.25,560.25,559.25,559.50
03/18/2014,800,559.50,559.75,559.50,559.75
03/18/2014,900,559.75,559.75,559.25,559.25
03/18/2014,1000,559.25,559.50,559.25,559.50
03/18/2014,1100,559.50,561.00,558.75,561.00
03/18/2014,1200,561.00,564.25,561.00,563.50
03/18/2014,1300,563.25,564.25,563.00,564.00
03/18/2014,1400,564.25,564.75,563.75,563.75
03/18/2014,1500,563.75,564.00,563.00,563.25
03/18/2014,1600,563.25,564.25,562.25,563.75
03/18/2014,1700,563.75,566.50,563.50,565.25
03/18/2014,1800,565.25,566.25,564.00,566.25
03/18/2014,1900,566.25,567.75,565.25,566.75
03/18/2014,2000,566.75,568.75,565.75,568.50
03/18/2014,2020,568.25,568.75,567.00,568.25
03/19/2014,300,567.50,567.75,567.25,567.75
03/19/2014,400,567.75,570.50,567.50,570.25
03/19/2014,500,570.25,571.25,569.75,571.00
03/19/2014,600,571.00,571.25,570.50,571.00
03/19/2014,700,571.00,571.25,570.50,571.00
03/19/2014,800,571.00,571.50,570.75,571.00
03/19/2014,900,570.75,571.25,569.50,570.50
03/19/2014,1000,569.75,570.25,567.50,569.25
03/19/2014,1100,569.25,569.50,566.75,567.25
03/19/2014,1200,567.25,567.25,565.25,566.25
03/19/2014,1300,566.25,566.75,566.00,566.50
03/19/2014,1400,566.50,567.25,566.25,567.00
03/19/2014,1500,566.75,568.00,566.25,567.50
03/19/2014,1600,567.25,567.75,564.00,565.50
03/19/2014,1700,565.75,571.00,565.50,570.00
03/19/2014,1800,570.25,572.50,568.50,569.00
03/19/2014,1900,569.25,572.50,567.75,571.00
03/19/2014,2000,571.25,573.50,570.50,571.25
03/19/2014,2020,571.25,571.75,569.00,569.50
03/20/2014,300,568.75,569.00,566.00,567.00
03/20/2014,400,567.00,568.00,566.50,568.00
03/20/2014,500,567.75,568.25,567.75,568.00
03/20/2014,600,568.00,568.25,566.25,566.75
03/20/2014,700,566.75,567.50,566.25,567.00
03/20/2014,800,567.00,568.00,567.00,567.50
03/20/2014,900,567.25,567.25,566.00,566.00
03/20/2014,1000,566.00,566.75,566.00,566.50
03/20/2014,1100,566.75,567.00,565.75,566.25
03/20/2014,1200,566.50,566.50,566.00,566.50
03/20/2014,1300,566.25,566.75,564.75,565.50
03/20/2014,1400,565.50,567.00,565.25,566.50
03/20/2014,1500,566.75,567.75,565.75,567.00
03/20/2014,1600,567.50,569.25,565.00,566.25
03/20/2014,1700,566.00,567.50,562.25,563.00
03/20/2014,1800,563.25,564.75,559.75,560.50
03/20/2014,1900,560.50,562.50,560.00,562.25
03/20/2014,2000,562.25,562.50,559.75,560.50
03/20/2014,2020,560.25,561.00,559.75,559.75
03/21/2014,300,560.25,561.00,560.00,560.50
03/21/2014,400,560.25,560.75,560.00,560.75
03/21/2014,500,560.75,561.00,560.00,560.75
03/21/2014,600,561.00,561.00,560.50,560.50
03/21/2014,700,560.25,560.50,560.25,560.50
03/21/2014,800,560.50,560.75,560.25,560.50
03/21/2014,900,560.50,561.25,560.00,560.75
03/21/2014,1000,560.75,561.00,559.75,560.00
03/21/2014,1100,560.00,561.75,560.00,560.50
03/21/2014,1200,560.50,560.75,560.00,560.25
03/21/2014,1300,560.25,560.75,558.75,559.25
03/21/2014,1400,559.50,559.75,558.75,559.25
03/21/2014,1500,559.00,559.50,558.25,558.75
03/21/2014,1600,559.75,562.50,559.25,560.25
03/21/2014,1700,560.25,561.75,558.00,558.50
03/21/2014,1800,558.50,560.25,557.75,559.75
03/21/2014,1900,560.00,561.00,559.75,560.75
03/21/2014,2000,560.75,562.75,560.50,562.00
03/21/2014,2020,562.00,562.50,560.25,560.50
03/24/2014,300,560.75,565.50,560.25,565.00
03/24/2014,400,564.75,565.00,564.00,564.00
03/24/2014,500,564.50,564.75,564.25,564.75
03/24/2014,600,564.75,564.75,564.25,564.50
03/24/2014,700,564.50,564.50,563.50,564.25
03/24/2014,800,564.25,564.25,563.75,564.00
03/24/2014,900,563.75,564.50,563.75,564.25
03/24/2014,1000,564.50,565.50,564.25,565.50
03/24/2014,1100,565.50,568.00,565.50,566.75
03/24/2014,1200,567.00,570.25,566.25,568.25
03/24/2014,1300,568.25,568.25,565.50,566.50
03/24/2014,1400,566.50,567.75,563.75,564.00
03/24/2014,1500,564.00,565.25,563.50,565.25
03/24/2014,1600,565.25,569.25,564.50,568.50
03/24/2014,1700,568.75,569.50,566.25,568.25
03/24/2014,1800,568.25,571.25,567.50,570.00
03/24/2014,1900,570.00,571.25,569.50,570.00
03/24/2014,2000,570.00,572.75,570.00,570.50
03/24/2014,2020,570.50,572.50,570.25,572.50
03/25/2014,300,571.25,571.50,570.75,571.00
03/25/2014,400,571.00,571.00,570.00,570.75
03/25/2014,500,570.75,571.50,570.75,571.25
03/25/2014,600,571.50,571.75,571.00,571.25
03/25/2014,700,571.25,571.50,571.25,571.50
03/25/2014,800,571.75,571.75,571.25,571.75
03/25/2014,900,571.75,571.75,571.25,571.50
03/25/2014,1000,571.75,571.75,569.50,569.75
03/25/2014,1100,569.50,570.25,569.25,569.75
03/25/2014,1200,569.75,570.50,568.00,568.25
03/25/2014,1300,568.00,570.25,568.00,569.25
03/25/2014,1400,569.00,569.25,568.25,569.00
03/25/2014,1500,569.25,569.75,568.50,569.75
03/25/2014,1600,569.25,570.50,568.00,569.50
03/25/2014,1700,569.50,570.25,566.75,568.50
03/25/2014,1800,568.75,571.25,568.50,569.25
03/25/2014,1900,569.50,569.75,567.75,568.25
03/25/2014,2000,568.25,569.00,567.00,568.00
03/25/2014,2020,567.75,569.75,567.25,568.75
03/26/2014,300,567.75,568.25,567.25,568.25
03/26/2014,400,568.50,568.50,568.00,568.50
03/26/2014,500,568.75,568.75,568.25,568.25
03/26/2014,600,568.25,568.25,568.00,568.25
03/26/2014,700,568.25,568.25,568.00,568.00
03/26/2014,800,568.25,568.50,568.00,568.25
03/26/2014,900,568.25,568.75,568.00,568.50
03/26/2014,1000,568.50,569.00,568.25,568.75
03/26/2014,1100,568.75,569.50,568.25,569.25
03/26/2014,1200,569.00,569.25,567.50,567.75
03/26/2014,1300,567.50,567.50,566.75,567.50
03/26/2014,1400,567.25,568.00,565.00,565.00
03/26/2014,1500,565.00,565.75,565.00,565.75
03/26/2014,1600,565.75,566.25,564.25,564.75
03/26/2014,1700,564.75,568.25,564.25,568.25
03/26/2014,1800,568.25,569.00,565.25,566.50
03/26/2014,1900,566.75,567.00,565.25,566.75
03/26/2014,2000,566.75,567.00,564.50,565.00
03/26/2014,2020,565.25,567.75,564.50,566.50
03/27/2014,300,565.75,566.00,564.25,564.75
03/27/2014,400,564.50,566.00,564.25,565.50
03/27/2014,500,565.50,566.25,565.00,565.25
03/27/2014,600,565.75,566.00,565.50,565.50
03/27/2014,700,565.50,565.75,565.25,565.75
03/27/2014,800,565.75,565.75,564.50,565.00
03/27/2014,900,565.25,565.50,563.75,564.50
03/27/2014,1000,564.50,566.00,564.50,566.00
03/27/2014,1100,565.50,565.50,564.75,565.25
03/27/2014,1200,565.25,565.75,565.00,565.75
03/27/2014,1300,565.75,567.00,565.75,566.75
03/27/2014,1400,566.75,567.50,566.25,566.75
03/27/2014,1500,566.75,569.00,566.25,567.75
03/27/2014,1600,567.75,569.75,567.50,568.50
03/27/2014,1700,568.75,573.75,568.50,573.50
03/27/2014,1800,573.50,574.50,572.50,573.50
03/27/2014,1900,573.50,573.50,571.00,572.00
03/27/2014,2000,572.00,573.75,571.50,573.50
03/27/2014,2020,573.50,574.25,572.75,574.00
03/28/2014,300,572.75,573.75,572.75,573.25
03/28/2014,400,573.50,573.75,573.00,573.00
03/28/2014,500,573.25,573.50,572.50,572.50
03/28/2014,600,572.50,572.75,572.00,572.25
03/28/2014,700,572.50,572.75,572.50,572.75
03/28/2014,800,572.75,572.75,572.50,572.75
03/28/2014,900,572.50,573.00,572.25,572.25
03/28/2014,1000,572.00,572.50,571.00,571.25
03/28/2014,1100,571.25,572.25,571.25,572.25
03/28/2014,1200,572.25,572.50,571.00,571.25
03/28/2014,1300,571.25,572.00,571.00,571.75
03/28/2014,1400,571.75,573.00,571.50,572.25
03/28/2014,1500,572.25,573.25,571.75,573.00
03/28/2014,1600,572.75,575.25,570.75,575.00
03/28/2014,1700,575.00,578.00,573.00,574.75
03/28/2014,1800,574.75,576.25,574.25,575.25
03/28/2014,1900,575.25,576.00,574.25,575.50
03/28/2014,2000,575.50,576.50,574.75,575.50
03/28/2014,2020,575.50,576.00,572.25,572.25
03/31/2014,300,572.00,572.75,570.75,571.50
03/31/2014,400,571.25,572.00,571.00,571.50
03/31/2014,500,571.50,571.75,571.00,571.00
03/31/2014,600,570.75,571.25,570.75,571.25
03/31/2014,700,571.25,571.75,571.00,571.75
03/31/2014,800,571.50,571.50,571.00,571.00
03/31/2014,900,571.00,571.00,570.75,571.00
03/31/2014,1000,571.00,571.00,570.75,571.00
03/31/2014,1100,571.00,572.75,570.75,572.00
03/31/2014,1200,572.00,572.00,571.00,572.00
03/31/2014,1300,571.75,571.75,570.75,571.00
03/31/2014,1400,571.00,571.50,570.50,571.00
03/31/2014,1500,570.75,571.25,567.75,568.00
03/31/2014,1600,568.00,568.00,564.25,564.25
03/31/2014,1700,564.25,564.50,559.00,559.25
03/31/2014,1800,559.00,561.75,557.25,557.50
03/31/2014,1900,557.50,582.50,557.25,581.00
03/31/2014,2000,581.25,584.50,579.75,584.00
03/31/2014,2020,584.00,585.50,582.50,583.50
04/01/2014,300,583.25,584.00,583.00,583.75
04/01/2014,400,584.00,585.75,584.00,585.50
04/01/2014,500,585.50,586.25,585.50,586.25
04/01/2014,600,586.50,586.75,586.25,586.50
04/01/2014,700,586.25,586.50,586.25,586.50
04/01/2014,800,586.50,586.75,586.00,586.00
04/01/2014,900,586.00,586.25,583.50,584.25
04/01/2014,1000,584.25,586.75,584.00,586.25
04/01/2014,1100,586.25,586.50,584.50,585.00
04/01/2014,1200,585.00,586.25,584.75,585.75
04/01/2014,1300,586.00,587.75,586.00,587.25
04/01/2014,1400,587.25,589.75,586.50,588.50
04/01/2014,1500,588.25,588.50,586.75,587.75
04/01/2014,1600,587.25,594.25,587.25,589.75
04/01/2014,1700,589.50,592.25,587.25,591.25
04/01/2014,1800,591.25,592.50,589.75,591.25
04/01/2014,1900,591.00,591.75,590.25,590.75
04/01/2014,2000,590.75,592.75,589.00,589.25
04/01/2014,2020,589.25,590.00,588.00,589.25
04/02/2014,300,588.50,588.75,587.50,588.00
04/02/2014,400,588.00,588.25,587.50,588.00
04/02/2014,500,588.00,588.25,587.75,588.25
04/02/2014,600,588.50,589.25,588.50,588.75
04/02/2014,700,589.00,589.00,588.75,588.75
04/02/2014,800,588.75,589.25,588.50,588.75
04/02/2014,900,588.50,588.75,587.50,587.75
04/02/2014,1000,587.50,588.25,587.00,588.00
04/02/2014,1100,587.75,588.25,587.25,587.75
04/02/2014,1200,587.50,587.75,587.00,587.50
04/02/2014,1300,587.25,587.50,586.50,586.75
04/02/2014,1400,586.75,587.50,586.25,586.75
04/02/2014,1500,587.00,587.00,584.50,584.75
04/02/2014,1600,587.50,588.75,585.00,585.25
04/02/2014,1700,585.25,587.50,584.00,584.25
04/02/2014,1800,584.00,584.50,572.25,579.00
04/02/2014,1900,579.00,580.75,577.25,577.25
04/02/2014,2000,577.50,577.75,575.25,575.25
04/02/2014,2020,575.50,578.25,575.00,578.00
04/03/2014,300,578.75,579.25,577.75,579.00
04/03/2014,400,579.00,579.25,578.25,578.25
04/03/2014,500,578.00,578.25,576.75,577.25
04/03/2014,600,577.00,577.25,576.75,577.00
04/03/2014,700,577.00,578.00,577.00,577.50
04/03/2014,800,577.75,578.00,577.00,577.00
04/03/2014,900,577.25,577.75,576.75,577.00
04/03/2014,1000,577.50,579.50,577.25,579.50
04/03/2014,1100,579.75,580.75,579.25,580.00
04/03/2014,1200,580.25,582.25,580.25,580.50
04/03/2014,1300,580.50,582.00,580.50,581.75
04/03/2014,1400,581.75,582.50,581.25,581.50
04/03/2014,1500,581.50,582.50,580.50,580.50
04/03/2014,1600,580.75,582.75,580.25,581.25
04/03/2014,1700,581.25,581.50,575.75,578.00
04/03/2014,1800,578.25,579.75,576.00,579.50
04/03/2014,1900,579.50,580.50,578.50,578.75
04/03/2014,2000,579.00,580.25,578.25,580.00
04/03/2014,2020,580.00,582.50,580.00,581.75
04/04/2014,300,580.25,580.75,579.00,580.75
04/04/2014,400,580.75,581.50,580.50,581.00
04/04/2014,500,581.00,581.50,580.75,581.00
04/04/2014,600,581.00,581.25,581.00,581.25
04/04/2014,700,581.00,581.50,580.75,581.50
04/04/2014,800,581.50,581.50,581.25,581.50
04/04/2014,900,581.50,581.75,581.25,581.50
04/04/2014,1000,581.50,581.50,580.75,581.25
04/04/2014,1100,581.50,581.50,580.50,580.50
04/04/2014,1200,580.50,580.75,579.25,580.00
04/04/2014,1300,580.00,580.50,580.00,580.25
04/04/2014,1400,580.00,580.00,577.75,578.25
04/04/2014,1500,578.25,578.75,578.00,578.50
04/04/2014,1600,578.00,578.75,575.50,577.50
04/04/2014,1700,577.50,578.50,574.50,575.75
04/04/2014,1800,576.00,577.75,575.75,576.50
04/04/2014,1900,576.50,580.25,576.25,579.75
04/04/2014,2000,579.75,581.25,578.00,581.00
04/04/2014,2020,581.25,584.25,581.00,583.00
04/07/2014,300,582.00,584.25,580.00,582.50
04/07/2014,400,582.75,583.00,582.25,582.75
04/07/2014,500,582.75,582.75,582.00,582.25
04/07/2014,600,582.50,582.50,582.00,582.25
04/07/2014,700,582.25,582.75,582.00,582.75
04/07/2014,800,582.75,584.00,582.75,583.75
04/07/2014,900,584.00,584.25,584.00,584.00
04/07/2014,1000,584.00,584.25,582.00,582.00
04/07/2014,1100,582.00,582.50,581.00,581.25
04/07/2014,1200,581.25,581.50,581.00,581.25
04/07/2014,1300,581.00,582.50,581.00,581.75
04/07/2014,1400,581.50,582.25,581.00,582.00
04/07/2014,1500,581.75,581.75,581.25,581.50
04/07/2014,1600,581.75,583.50,580.00,581.50
04/07/2014,1700,581.75,583.25,578.50,580.00
04/07/2014,1800,580.00,580.75,576.50,577.25
04/07/2014,1900,577.00,579.25,576.25,577.25
04/07/2014,2000,577.25,580.50,577.00,580.25
04/07/2014,2020,580.25,581.75,580.00,580.25
04/08/2014,300,580.25,580.75,579.75,580.00
04/08/2014,400,580.25,581.75,580.00,581.75
04/08/2014,500,581.50,581.50,581.00,581.00
04/08/2014,600,581.25,581.50,580.75,581.50
04/08/2014,700,581.50,581.50,581.25,581.50
04/08/2014,800,581.25,581.50,581.00,581.25
04/08/2014,900,581.25,581.50,581.00,581.25
04/08/2014,1000,581.25,581.25,578.50,578.75
04/08/2014,1100,578.75,579.50,578.50,579.00
04/08/2014,1200,578.75,579.25,578.50,578.75
04/08/2014,1300,579.00,579.25,578.50,579.00
04/08/2014,1400,579.00,579.00,578.00,578.50
04/08/2014,1500,578.75,579.50,578.50,579.00
04/08/2014,1600,579.50,584.50,578.75,584.25
04/08/2014,1700,584.25,586.25,583.25,584.25
04/08/2014,1800,584.25,585.75,583.50,585.50
04/08/2014,1900,585.50,589.25,585.25,588.50
04/08/2014,2000,588.50,589.25,587.25,588.50
04/09/2014,300,588.00,590.75,587.75,589.75
04/09/2014,400,589.50,591.75,589.25,591.25
04/09/2014,500,591.25,591.75,590.25,591.25
04/09/2014,600,591.50,591.75,591.00,591.50
04/09/2014,700,591.50,592.25,591.25,591.50
04/09/2014,800,591.75,592.25,591.50,591.75
04/09/2014,900,591.75,592.00,591.00,591.50
04/09/2014,1000,591.50,591.75,590.00,590.25
04/09/2014,1100,590.00,591.50,590.00,590.75
04/09/2014,1200,591.00,591.25,590.25,591.00
04/09/2014,1300,591.25,591.50,590.50,590.50
04/09/2014,1400,590.50,591.25,590.00,590.50
04/09/2014,1500,590.50,590.75,589.00,589.50
04/09/2014,1600,589.50,590.00,587.50,589.25
04/09/2014,1700,589.25,593.00,588.50,592.00
04/09/2014,1800,592.00,593.75,590.00,592.75
04/09/2014,1900,593.25,600.75,581.75,583.75
04/09/2014,2000,583.75,587.50,582.25,586.25
04/09/2014,2020,586.50,586.50,582.75,583.50
04/10/2014,300,583.75,583.75,581.25,581.50
04/10/2014,400,581.50,582.75,581.00,582.00
04/10/2014,500,582.00,582.25,581.75,582.25
04/10/2014,600,582.00,582.00,581.25,581.50
04/10/2014,700,581.50,582.00,581.50,581.50
04/10/2014,800,581.75,581.75,580.50,580.75
04/10/2014,900,580.75,581.00,579.50,579.75
04/10/2014,1000,580.00,581.25,579.50,580.00
04/10/2014,1100,580.25,580.75,579.50,580.25
04/10/2014,1200,580.50,583.00,580.50,583.00
04/10/2014,1300,583.00,584.25,582.75,583.25
04/10/2014,1400,583.00,583.50,581.00,582.25
04/10/2014,1500,582.50,583.25,581.25,582.25
04/10/2014,1600,582.50,582.75,580.00,581.50
04/10/2014,1700,581.75,582.25,580.00,581.75
04/10/2014,1800,581.75,581.75,575.75,578.00
04/10/2014,1900,578.00,583.00,577.50,583.00
04/10/2014,2000,583.00,584.75,582.75,583.25
04/10/2014,2020,583.25,584.25,581.50,583.25
04/11/2014,300,580.75,582.50,580.75,581.50
04/11/2014,400,581.25,581.25,580.00,580.50
04/11/2014,500,580.50,580.75,580.00,580.25
04/11/2014,600,580.25,581.00,580.25,581.00
04/11/2014,700,581.00,581.75,581.00,581.25
04/11/2014,800,581.25,581.25,580.75,581.25
04/11/2014,900,581.25,582.25,580.75,582.00
04/11/2014,1000,582.00,585.75,582.00,584.75
04/11/2014,1100,584.75,585.50,583.75,585.00
04/11/2014,1200,585.00,586.50,584.75,586.00
04/11/2014,1300,586.00,586.25,584.50,584.75
04/11/2014,1400,584.75,585.75,583.75,584.25
04/11/2014,1500,584.25,584.75,581.75,582.50
04/11/2014,1600,582.25,584.25,580.50,582.50
04/11/2014,1700,582.50,587.00,582.25,582.75
04/11/2014,1800,583.00,583.75,581.00,581.50
04/11/2014,1900,581.75,582.50,580.50,580.75
04/11/2014,2000,581.00,582.25,580.75,580.75
04/11/2014,2020,580.75,581.75,579.25,579.50
04/14/2014,300,580.00,583.75,579.50,583.25
04/14/2014,400,583.25,584.00,583.00,583.25
04/14/2014,500,583.25,583.50,583.00,583.50
04/14/2014,600,583.50,583.75,582.25,582.50
04/14/2014,700,582.50,582.75,582.25,582.75
04/14/2014,800,583.00,583.50,583.00,583.25
04/14/2014,900,583.25,583.50,583.00,583.50
04/14/2014,1000,583.25,585.75,582.75,585.25
04/14/2014,1100,585.50,585.75,584.25,585.00
04/14/2014,1200,585.00,585.75,584.75,585.00
04/14/2014,1300,585.00,585.75,584.75,585.75
04/14/2014,1400,585.50,585.75,584.00,584.00
04/14/2014,1500,584.00,585.00,582.75,583.75
04/14/2014,1600,583.50,584.50,579.25,581.75
04/14/2014,1700,581.75,588.75,581.75,586.25
04/14/2014,1800,586.25,588.75,586.00,587.50
04/14/2014,1900,587.75,587.75,586.50,586.75
04/14/2014,2000,587.00,587.50,585.00,585.50
04/14/2014,2020,585.25,585.50,583.75,584.75
04/15/2014,300,584.50,584.75,583.00,583.50
04/15/2014,400,583.50,583.50,583.00,583.25
04/15/2014,500,583.00,583.25,582.75,583.00
04/15/2014,600,583.00,583.00,582.75,583.00
04/15/2014,700,583.00,583.00,582.75,582.75
04/15/2014,800,582.75,582.75,582.25,582.50
04/15/2014,900,582.25,582.50,581.50,581.50
04/15/2014,1000,581.50,582.00,581.25,581.50
04/15/2014,1100,581.75,581.75,581.25,581.75
04/15/2014,1200,581.50,582.00,581.25,582.00
04/15/2014,1300,581.75,582.00,581.00,581.00
04/15/2014,1400,581.25,581.75,581.00,581.50
04/15/2014,1500,581.50,582.00,581.25,581.50
04/15/2014,1600,581.25,581.75,579.75,580.50
04/15/2014,1700,580.50,582.75,580.00,580.75
04/15/2014,1800,580.75,583.00,579.25,583.00
04/15/2014,1900,583.00,588.50,581.25,586.25
04/15/2014,2000,586.50,587.25,583.50,584.25
04/15/2014,2020,584.50,586.25,583.00,585.50
04/16/2014,300,584.25,584.50,583.00,583.25
04/16/2014,400,583.00,584.50,582.50,584.25
04/16/2014,500,584.50,584.75,582.75,583.00
04/16/2014,600,583.25,584.00,583.00,583.50
04/16/2014,700,583.75,583.75,583.50,583.50
04/16/2014,800,583.75,584.00,583.25,583.50
04/16/2014,900,583.75,584.00,583.25,583.25
04/16/2014,1000,583.50,584.25,583.00,584.25
04/16/2014,1100,584.50,585.25,583.75,584.75
04/16/2014,1200,584.75,585.25,584.00,585.00
04/16/2014,1300,585.00,585.75,583.25,584.25
04/16/2014,1400,584.25,585.25,583.00,585.00
04/16/2014,1500,584.75,585.50,584.50,585.50
04/16/2014,1600,585.00,586.75,584.25,584.50
04/16/2014,1700,584.50,585.00,579.75,580.75
04/16/2014,1800,580.75,581.50,580.25,580.50
04/16/2014,1900,580.25,580.50,578.25,579.75
04/16/2014,2000,579.50,579.75,577.00,578.50
04/16/2014,2020,578.50,580.25,578.25,579.50
04/17/2014,300,579.25,581.25,579.25,581.00
04/17/2014,400,581.00,582.25,580.75,582.25
04/17/2014,500,582.25,582.25,581.50,581.75
04/17/2014,600,581.75,582.50,581.75,582.25
04/17/2014,700,582.25,582.75,582.25,582.75
04/17/2014,800,582.75,582.75,582.25,582.25
04/17/2014,900,582.25,583.00,582.25,583.00
04/17/2014,1000,583.00,583.00,582.25,582.75
04/17/2014,1100,582.50,582.75,581.50,582.00
04/17/2014,1200,581.75,581.75,580.75,581.00
04/17/2014,1300,581.00,581.25,579.75,580.00
04/17/2014,1400,580.00,581.25,579.75,580.25
04/17/2014,1500,580.25,580.50,579.00,579.50
04/17/2014,1600,579.75,580.00,575.25,577.00
04/17/2014,1700,576.75,578.75,576.25,576.50
04/17/2014,1800,576.50,576.75,575.00,576.00
04/17/2014,1900,576.25,577.25,575.00,576.25
04/17/2014,2000,576.25,577.75,575.00,575.75
04/17/2014,2020,575.50,577.25,574.75,576.25
04/21/2014,300,575.75,575.75,573.75,574.75
04/21/2014,400,574.50,575.00,573.75,574.25
04/21/2014,500,574.50,574.50,573.75,574.25
04/21/2014,600,574.50,574.75,573.75,574.50
04/21/2014,700,574.50,574.75,574.25,574.50
04/21/2014,800,574.50,574.50,574.00,574.25
04/21/2014,900,574.25,574.25,573.50,573.75
04/21/2014,1000,574.00,574.00,573.75,573.75
04/21/2014,1100,573.75,574.25,573.25,573.25
04/21/2014,1200,573.25,573.50,572.75,572.75
04/21/2014,1300,573.00,573.25,572.75,572.75
04/21/2014,1400,573.00,573.25,572.25,572.50
04/21/2014,1500,572.25,572.75,572.00,572.50
04/21/2014,1600,572.50,573.75,571.75,573.50
04/21/2014,1700,573.50,573.50,569.00,570.25
04/21/2014,1800,570.25,570.50,567.25,567.50
04/21/2014,1900,567.50,570.00,567.25,568.75
04/21/2014,2000,569.25,569.25,567.75,569.25
04/21/2014,2020,569.00,570.50,569.00,570.25
04/22/2014,300,570.75,571.50,569.00,570.50
04/22/2014,400,570.50,570.75,570.25,570.50
04/22/2014,500,570.75,571.00,570.00,570.25
04/22/2014,600,570.25,571.75,570.25,571.00
04/22/2014,700,571.25,571.50,570.75,571.00
04/22/2014,800,571.25,571.75,571.00,571.25
04/22/2014,900,571.25,572.25,571.00,572.00
04/22/2014,1000,572.00,572.75,571.50,572.50
04/22/2014,1100,572.75,573.25,572.50,573.00
04/22/2014,1200,573.25,574.00,573.25,573.75
04/22/2014,1300,574.00,574.50,573.75,574.25
04/22/2014,1400,574.25,574.50,573.25,573.50
04/22/2014,1500,573.50,574.25,573.25,574.00
04/22/2014,1600,574.00,576.50,573.75,575.00
04/22/2014,1700,574.75,575.75,572.50,572.50
04/22/2014,1800,572.50,575.25,572.00,575.25
04/22/2014,1900,575.00,578.75,574.50,578.00
04/22/2014,2000,578.25,581.75,577.75,580.25
04/22/2014,2020,580.25,580.50,577.50,577.75
04/23/2014,300,577.50,578.50,577.50,578.50
04/23/2014,400,578.75,580.00,578.50,579.75
04/23/2014,500,579.50,579.75,577.25,577.25
04/23/2014,600,577.50,577.75,577.00,577.25
04/23/2014,700,577.50,577.50,577.00,577.50
04/23/2014,800,577.50,578.00,577.50,577.75
04/23/2014,900,577.75,580.00,577.25,579.50
04/23/2014,1000,579.00,579.00,578.00,578.75
04/23/2014,1100,578.75,578.75,577.50,577.75
04/23/2014,1200,578.00,578.25,577.00,577.25
04/23/2014,1300,577.50,577.50,577.00,577.50
04/23/2014,1400,577.25,577.50,577.00,577.50
04/23/2014,1500,577.50,578.25,577.00,578.25
04/23/2014,1600,578.25,579.00,576.25,578.50
04/23/2014,1700,578.50,581.50,578.00,580.25
04/23/2014,1800,580.50,583.75,580.50,583.00
04/23/2014,1900,583.25,585.75,583.25,584.50
04/23/2014,2000,584.50,586.00,583.25,585.25
04/23/2014,2020,585.50,586.00,583.75,585.50
04/24/2014,300,584.50,585.50,584.25,585.50
04/24/2014,400,585.25,585.25,584.00,584.25
04/24/2014,500,584.25,584.50,583.75,583.75
04/24/2014,600,584.00,584.25,583.75,584.00
04/24/2014,700,584.00,584.50,584.00,584.25
04/24/2014,800,584.00,584.25,583.75,584.25
04/24/2014,900,584.25,584.50,584.00,584.50
04/24/2014,1000,584.75,586.25,584.75,586.25
04/24/2014,1100,586.00,586.00,585.00,585.50
04/24/2014,1200,585.75,586.50,585.50,586.25
04/24/2014,1300,586.25,586.75,586.25,586.25
04/24/2014,1400,586.25,587.75,585.75,587.50
04/24/2014,1500,587.50,588.25,586.75,587.75
04/24/2014,1600,588.00,588.25,582.50,583.50
04/24/2014,1700,583.50,587.00,583.25,586.50
04/24/2014,1800,586.75,589.25,583.50,584.00
04/24/2014,1900,584.00,585.75,582.75,583.50
04/24/2014,2000,583.50,584.25,581.25,583.50
04/24/2014,2020,583.50,583.75,581.75,583.50
04/25/2014,300,583.00,585.50,582.75,585.00
04/25/2014,400,585.25,585.50,585.00,585.25
04/25/2014,500,585.00,585.00,584.00,584.50
04/25/2014,600,584.50,584.75,584.25,584.50
04/25/2014,700,584.50,584.50,584.00,584.25
04/25/2014,800,584.00,584.75,584.00,584.00
04/25/2014,900,584.00,584.00,582.50,582.50
04/25/2014,1000,582.75,583.75,582.75,583.50
04/25/2014,1100,583.50,586.50,583.50,585.25
04/25/2014,1200,585.00,585.75,585.00,585.25
04/25/2014,1300,585.50,585.50,585.25,585.50
04/25/2014,1400,585.50,586.50,585.50,586.00
04/25/2014,1500,586.00,588.00,586.00,587.25
04/25/2014,1600,587.00,587.75,583.75,586.00
04/25/2014,1700,586.00,588.75,586.00,587.25
04/25/2014,1800,587.00,589.25,586.75,589.00
04/25/2014,1900,589.25,592.50,588.25,590.00
04/25/2014,2000,590.25,590.25,588.00,589.75
04/25/2014,2020,589.50,590.75,587.00,587.00
04/28/2014,300,588.25,591.75,588.25,590.75
04/28/2014,400,590.50,592.00,590.50,591.75
04/28/2014,500,591.50,592.00,591.25,591.75
04/28/2014,600,591.75,592.00,591.25,591.25
04/28/2014,700,591.50,591.50,590.25,590.50
04/28/2014,800,590.50,591.25,590.50,590.75
04/28/2014,900,590.75,591.00,590.25,590.25
04/28/2014,1000,590.25,590.75,590.00,590.75
04/28/2014,1100,591.00,593.75,590.50,592.50
04/28/2014,1200,592.50,592.50,591.50,592.25
04/28/2014,1300,592.00,593.75,591.75,592.50
04/28/2014,1400,592.25,592.50,591.00,591.75
04/28/2014,1500,592.00,593.00,591.75,592.50
04/28/2014,1600,592.25,593.25,590.00,593.00
04/28/2014,1700,593.00,594.50,588.50,588.50
04/28/2014,1800,588.50,591.75,587.25,587.75
04/28/2014,1900,588.00,592.50,587.75,590.50
04/28/2014,2000,590.25,592.50,589.50,589.75
04/28/2014,2020,589.75,590.50,589.00,589.50
04/29/2014,300,590.50,593.25,590.25,592.00
04/29/2014,400,592.25,592.50,592.00,592.50
04/29/2014,500,592.50,593.00,592.25,592.75
04/29/2014,600,592.75,593.00,592.75,593.00
04/29/2014,700,593.00,593.50,592.75,593.00
04/29/2014,800,593.00,593.25,592.50,592.75
04/29/2014,900,592.50,594.50,592.50,594.25
04/29/2014,1000,594.25,595.50,593.00,593.00
04/29/2014,1100,593.00,594.25,593.00,593.50
04/29/2014,1200,593.50,594.00,593.00,593.50
04/29/2014,1300,593.25,593.75,593.00,593.25
04/29/2014,1400,593.25,594.25,593.25,594.25
04/29/2014,1500,594.25,594.50,593.50,593.75
04/29/2014,1600,593.25,595.25,592.75,593.00
04/29/2014,1700,593.00,596.00,592.75,595.50
04/29/2014,1800,595.75,597.50,595.25,596.00
04/29/2014,1900,596.00,597.00,595.25,596.25
04/29/2014,2000,596.50,597.50,595.75,596.25
04/29/2014,2020,596.25,598.00,595.25,597.75
04/30/2014,300,596.75,597.00,596.00,596.75
04/30/2014,400,596.75,597.00,596.50,596.50
04/30/2014,500,596.75,596.75,596.25,596.25
04/30/2014,600,596.50,596.75,596.25,596.75
04/30/2014,700,596.75,597.00,596.50,596.50
04/30/2014,800,596.75,596.75,596.25,596.50
04/30/2014,900,596.75,597.25,596.50,597.00
04/30/2014,1000,597.00,597.50,596.25,596.50
04/30/2014,1100,596.50,596.50,595.00,595.25
04/30/2014,1200,595.50,595.75,593.00,593.75
04/30/2014,1300,594.00,594.50,593.50,594.00
04/30/2014,1400,594.00,594.00,593.00,593.50
04/30/2014,1500,593.50,594.00,593.25,593.75
04/30/2014,1600,593.25,594.25,590.50,592.00
04/30/2014,1700,591.75,593.25,590.50,591.75
04/30/2014,1800,591.75,594.00,591.50,592.75
04/30/2014,1900,593.00,594.50,592.75,593.25
04/30/2014,2000,593.50,594.75,592.50,594.25
04/30/2014,2020,594.50,595.50,593.25,595.25
05/01/2014,300,594.00,594.75,593.75,594.00
05/01/2014,400,594.25,594.75,594.25,594.75
05/01/2014,500,594.50,595.00,594.50,595.00
05/01/2014,600,595.00,595.00,594.75,595.00
05/01/2014,700,594.75,595.00,594.75,595.00
05/01/2014,800,595.00,595.00,594.75,594.75
05/01/2014,900,594.75,595.00,594.50,595.00
05/01/2014,1000,594.75,597.00,594.75,596.25
05/01/2014,1100,596.25,596.25,592.00,592.00
05/01/2014,1200,592.00,592.00,591.25,591.50
05/01/2014,1300,591.25,592.25,591.00,592.25
05/01/2014,1400,592.00,592.50,590.50,591.25
05/01/2014,1500,591.25,594.00,591.00,591.75
05/01/2014,1600,591.50,593.00,588.00,590.75
05/01/2014,1700,590.75,590.75,582.25,585.50
05/01/2014,1800,585.50,587.50,584.00,587.00
05/01/2014,1900,587.25,589.50,584.75,589.00
05/01/2014,2000,589.00,589.75,582.50,582.75
05/01/2014,2020,582.75,583.75,580.50,583.50
05/02/2014,300,583.00,583.50,580.50,581.25
05/02/2014,400,581.50,581.50,580.00,581.00
05/02/2014,500,580.75,581.75,580.25,581.50
05/02/2014,600,581.50,581.75,581.00,581.50
05/02/2014,700,581.50,581.75,581.25,581.50
05/02/2014,800,581.50,581.75,581.00,581.00
05/02/2014,900,581.00,581.75,580.50,581.00
05/02/2014,1000,581.00,583.50,580.75,583.25
05/02/2014,1100,583.25,583.50,582.50,582.75
05/02/2014,1200,582.75,585.00,582.25,585.00
05/02/2014,1300,585.00,585.50,584.50,585.25
05/02/2014,1400,585.50,585.75,582.75,583.00
05/02/2014,1500,583.00,584.75,582.75,584.25
05/02/2014,1600,584.00,584.50,576.50,578.00
05/02/2014,1700,578.00,579.00,575.75,576.25
05/02/2014,1800,576.50,577.75,575.50,575.75
05/02/2014,1900,575.75,576.25,574.75,575.25
05/02/2014,2000,575.25,575.50,574.00,574.25
05/02/2014,2020,574.00,576.25,573.75,575.00
05/05/2014,300,575.00,579.25,573.50,576.50
05/05/2014,400,576.75,579.50,576.50,577.50
05/05/2014,500,577.75,578.25,576.75,577.25
05/05/2014,600,577.25,577.50,574.75,575.00
05/05/2014,700,575.00,575.75,575.00,575.50
05/05/2014,800,575.75,576.50,575.75,576.50
05/05/2014,900,576.25,576.50,575.75,576.50
05/05/2014,1000,576.50,577.75,576.50,577.75
05/05/2014,1100,577.50,577.75,577.00,577.50
05/05/2014,1200,577.75,577.75,576.00,577.00
05/05/2014,1300,577.00,577.75,576.50,577.25
05/05/2014,1400,577.50,578.75,577.50,578.25
05/05/2014,1500,578.25,579.25,578.00,578.75
05/05/2014,1600,578.50,581.50,575.75,580.50
05/05/2014,1700,580.75,584.50,579.75,582.75
05/05/2014,1800,583.00,584.50,581.75,583.75
05/05/2014,1900,583.75,585.00,581.75,582.25
05/05/2014,2000,582.50,585.50,582.50,584.25
05/05/2014,2020,584.50,584.75,583.00,583.25
05/06/2014,300,583.25,583.75,581.00,582.25
05/06/2014,400,582.50,583.25,582.50,583.00
05/06/2014,500,582.75,583.25,582.75,583.00
05/06/2014,600,583.25,583.25,582.75,582.75
05/06/2014,700,582.75,582.75,581.75,582.00
05/06/2014,800,582.00,582.25,582.00,582.00
05/06/2014,900,582.00,583.25,581.75,583.00
05/06/2014,1000,583.00,583.00,581.00,581.25
05/06/2014,1100,581.50,581.75,580.25,580.75
05/06/2014,1200,580.75,581.75,580.25,580.50
05/06/2014,1300,580.50,581.00,580.25,581.00
05/06/2014,1400,581.00,581.50,580.00,580.25
05/06/2014,1500,580.25,580.50,579.00,579.50
05/06/2014,1600,578.50,582.25,578.00,581.50
05/06/2014,1700,581.50,587.50,580.50,587.25
05/06/2014,1800,587.25,591.50,586.50,591.00
05/06/2014,1900,591.25,592.50,589.50,591.25
05/06/2014,2000,591.25,595.00,590.50,593.25
05/06/2014,2020,593.25,594.00,592.50,593.75
05/07/2014,300,592.25,592.50,591.25,592.00
05/07/2014,400,592.00,592.75,592.00,592.25
05/07/2014,500,592.50,592.50,592.00,592.50
05/07/2014,600,592.25,593.00,592.25,592.50
05/07/2014,700,592.75,593.00,592.50,592.75
05/07/2014,800,592.75,593.00,592.75,593.00
05/07/2014,900,593.00,593.50,593.00,593.00
05/07/2014,1000,593.00,593.25,592.25,592.75
05/07/2014,1100,592.75,593.25,592.50,593.25
05/07/2014,1200,593.25,594.50,593.00,594.50
05/07/2014,1300,594.25,595.00,593.75,594.75
05/07/2014,1400,594.75,595.00,593.25,593.75
05/07/2014,1500,593.50,593.50,590.50,591.75
05/07/2014,1600,591.00,592.75,588.25,589.25
05/07/2014,1700,589.25,594.50,588.25,593.50
05/07/2014,1800,593.50,594.00,588.50,589.50
05/07/2014,1900,589.25,590.00,587.50,588.25
05/07/2014,2000,588.50,588.75,586.25,587.00
05/07/2014,2020,587.00,590.75,586.75,590.00
05/08/2014,300,589.75,590.25,589.50,590.25
05/08/2014,400,590.50,590.50,589.75,590.00
05/08/2014,500,590.25,591.00,590.25,590.75
05/08/2014,600,590.75,591.50,590.50,591.50
05/08/2014,700,591.25,592.00,591.25,592.00
05/08/2014,800,591.75,592.50,591.50,592.25
05/08/2014,900,592.25,592.75,591.50,592.00
05/08/2014,1000,591.75,592.00,591.00,591.25
05/08/2014,1100,591.00,591.25,589.25,590.50
05/08/2014,1200,590.25,590.25,588.00,589.25
05/08/2014,1300,589.25,590.00,589.00,589.75
05/08/2014,1400,589.75,590.50,588.75,590.00
05/08/2014,1500,590.00,590.50,584.00,584.75
05/08/2014,1600,584.75,590.00,584.25,589.00
05/08/2014,1700,589.00,592.00,588.00,588.50
05/08/2014,1800,588.50,592.00,588.00,591.75
05/08/2014,1900,591.75,592.75,591.00,591.50
05/08/2014,2000,591.50,593.00,591.25,592.25
05/08/2014,2020,592.25,593.00,591.50,592.50
05/09/2014,300,591.50,592.00,591.00,591.00
05/09/2014,400,591.00,591.25,590.75,590.75
05/09/2014,500,591.00,591.50,590.75,591.00
05/09/2014,600,591.00,591.25,590.25,590.75
05/09/2014,700,590.75,591.00,590.75,590.75
05/09/2014,800,591.00,591.00,590.75,590.75
05/09/2014,900,590.75,591.25,590.50,591.00
05/09/2014,1000,591.00,592.00,590.75,591.75
05/09/2014,1100,591.75,592.00,591.25,591.50
05/09/2014,1200,591.50,591.75,590.50,590.75
05/09/2014,1300,590.75,591.00,590.75,591.00
05/09/2014,1400,591.00,591.50,590.50,591.00
05/09/2014,1500,591.25,591.25,590.50,591.00
05/09/2014,1600,590.75,591.75,589.50,591.25
05/09/2014,1700,591.00,594.00,590.50,593.50
05/09/2014,1800,593.50,597.00,593.25,595.25
05/09/2014,1900,595.25,598.75,581.75,585.75
05/09/2014,2000,585.75,587.00,584.00,585.50
05/09/2014,2020,585.25,585.50,583.00,583.75
05/12/2014,300,581.25,582.25,579.50,580.25
05/12/2014,400,580.00,581.50,579.75,581.25
05/12/2014,500,581.25,581.75,580.25,580.50
05/12/2014,600,580.50,581.25,580.25,580.25
05/12/2014,700,580.25,581.75,580.25,580.50
05/12/2014,800,580.50,580.50,579.75,579.75
05/12/2014,900,580.00,580.00,579.25,579.25
05/12/2014,1000,579.50,580.75,579.00,580.50
05/12/2014,1100,580.50,581.25,580.00,580.25
05/12/2014,1200,580.50,580.50,579.25,580.00
05/12/2014,1300,579.75,580.75,579.50,579.75
05/12/2014,1400,579.75,581.00,579.75,580.75
05/12/2014,1500,580.50,580.75,580.00,580.25
05/12/2014,1600,580.75,580.75,574.75,576.00
05/12/2014,1700,576.00,576.75,574.50,575.50
05/12/2014,1800,575.50,576.75,574.50,575.25
05/12/2014,1900,575.50,576.25,575.00,576.00
05/12/2014,2000,576.00,576.75,574.50,575.75
05/12/2014,2020,575.75,576.50,574.75,575.00
05/13/2014,300,575.00,576.00,574.25,575.50
05/13/2014,400,575.75,576.00,575.50,576.00
05/13/2014,500,575.75,576.00,575.50,575.75
05/13/2014,600,575.75,575.75,575.50,575.75
05/13/2014,700,575.75,576.00,575.50,575.50
05/13/2014,800,575.50,575.75,574.75,575.00
05/13/2014,900,575.00,575.75,574.75,574.75
05/13/2014,1000,575.00,576.75,574.75,576.75
05/13/2014,1100,576.50,577.25,576.50,576.50
05/13/2014,1200,576.75,578.75,576.50,578.25
05/13/2014,1300,578.50,579.00,578.00,578.50
05/13/2014,1400,578.25,579.25,577.75,577.75
05/13/2014,1500,577.75,578.50,577.00,578.00
05/13/2014,1600,577.75,578.50,573.50,576.25
05/13/2014,1700,576.25,578.75,575.50,575.75
05/13/2014,1800,575.75,576.75,574.50,575.50
05/13/2014,1900,575.75,577.75,575.50,576.50
05/13/2014,2000,576.50,578.00,576.25,576.75
05/13/2014,2020,576.75,579.50,576.75,578.25
05/14/2014,300,578.00,578.50,577.00,577.50
05/14/2014,400,577.50,578.00,577.25,578.00
05/14/2014,500,577.75,578.00,577.50,577.50
05/14/2014,600,577.50,577.75,577.50,577.50
05/14/2014,700,577.75,577.75,577.50,577.50
05/14/2014,800,577.75,578.00,577.50,577.75
05/14/2014,900,578.00,579.50,577.75,579.25
05/14/2014,1000,579.25,580.00,579.25,579.75
05/14/2014,1100,579.75,580.25,579.75,580.25
05/14/2014,1200,580.00,580.50,579.25,579.75
05/14/2014,1300,579.75,580.00,579.00,579.50
05/14/2014,1400,579.50,580.00,579.00,579.25
05/14/2014,1500,579.50,579.50,578.00,578.25
05/14/2014,1600,578.50,578.50,572.75,574.50
05/14/2014,1700,574.25,575.00,572.75,575.00
05/14/2014,1800,574.75,575.75,572.00,573.50
05/14/2014,1900,573.75,575.00,573.00,574.50
05/14/2014,2000,574.50,575.25,571.50,572.00
05/14/2014,2020,572.00,572.25,571.25,571.50
05/15/2014,300,571.50,571.75,571.00,571.25
05/15/2014,400,571.25,572.00,571.25,572.00
05/15/2014,500,572.00,572.00,571.75,572.00
05/15/2014,600,572.00,572.25,571.75,571.75
05/15/2014,700,572.00,572.75,571.75,572.50
05/15/2014,800,572.25,572.75,572.25,572.25
05/15/2014,900,572.50,573.25,572.25,573.25
05/15/2014,1000,573.00,573.00,571.00,571.75
05/15/2014,1100,571.50,571.50,569.50,570.25
05/15/2014,1200,570.25,570.75,569.25,570.00
05/15/2014,1300,569.75,570.00,569.25,570.00
05/15/2014,1400,570.00,570.25,568.75,569.00
05/15/2014,1500,569.00,569.50,568.75,568.75
05/15/2014,1600,569.25,569.75,562.50,563.75
05/15/2014,1700,563.75,564.00,560.50,561.00
05/15/2014,1800,561.25,563.50,560.75,561.50
05/15/2014,1900,561.75,562.50,559.25,559.25
05/15/2014,2000,559.25,560.50,557.75,560.00
05/15/2014,2020,560.25,561.25,560.00,560.50
05/16/2014,300,560.50,562.00,559.50,562.00
05/16/2014,400,562.00,563.00,562.00,562.75
05/16/2014,500,562.75,563.00,560.50,561.75
05/16/2014,600,561.75,562.00,561.25,562.00
05/16/2014,700,562.00,562.25,561.50,561.50
05/16/2014,800,561.25,562.25,561.25,562.00
05/16/2014,900,562.00,562.00,560.75,562.00
05/16/2014,1000,561.75,562.00,561.00,561.00
05/16/2014,1100,561.25,561.75,560.75,561.50
05/16/2014,1200,561.25,562.00,561.25,562.00
05/16/2014,1300,561.75,561.75,560.25,560.50
05/16/2014,1400,560.50,560.50,558.00,558.25
05/16/2014,1500,558.25,559.50,557.75,558.75
05/16/2014,1600,559.00,561.00,557.00,557.25
05/16/2014,1700,557.00,557.75,556.25,557.00
05/16/2014,1800,556.75,560.75,556.50,559.75
05/16/2014,1900,559.75,559.75,557.25,558.25
05/16/2014,2000,558.00,558.50,557.25,558.50
05/16/2014,2020,558.50,560.25,557.75,560.00
05/19/2014,300,557.75,558.00,554.50,554.75
05/19/2014,400,554.75,555.75,553.75,554.50
05/19/2014,500,554.50,555.25,554.25,554.50
05/19/2014,600,554.50,555.00,554.25,554.75
05/19/2014,700,554.75,555.50,554.50,555.50
05/19/2014,800,555.25,558.50,555.25,557.00
05/19/2014,900,556.75,558.50,556.75,557.75
05/19/2014,1000,558.00,558.50,556.75,556.75
05/19/2014,1100,556.50,557.25,554.75,554.75
05/19/2014,1200,554.50,556.75,554.25,555.25
05/19/2014,1300,555.00,555.25,554.25,554.75
05/19/2014,1400,554.75,555.75,553.75,554.25
05/19/2014,1500,554.00,556.50,553.75,556.00
05/19/2014,1600,556.75,558.00,555.25,557.00
05/19/2014,1700,557.00,558.50,554.25,554.50
05/19/2014,1800,554.50,555.50,553.25,554.00
05/19/2014,1900,554.00,555.25,553.00,553.50
05/19/2014,2000,553.50,554.25,552.25,553.00
05/19/2014,2020,553.00,553.75,552.75,553.25
05/20/2014,300,553.75,555.50,553.00,555.50
05/20/2014,400,555.25,555.75,554.50,555.75
05/20/2014,500,555.75,556.00,555.50,555.75
05/20/2014,600,555.50,556.00,555.50,555.75
05/20/2014,700,555.50,555.75,555.25,555.75
05/20/2014,800,555.75,556.50,555.75,555.75
05/20/2014,900,555.75,555.75,554.75,555.25
05/20/2014,1000,555.25,556.50,555.25,556.50
05/20/2014,1100,556.25,556.75,555.50,556.50
05/20/2014,1200,556.75,556.75,556.00,556.25
05/20/2014,1300,556.25,556.50,555.75,556.00
05/20/2014,1400,556.00,556.00,554.00,554.00
05/20/2014,1500,554.00,555.25,554.00,555.25
05/20/2014,1600,555.25,555.75,552.50,555.50
05/20/2014,1700,555.50,557.25,551.75,553.00
05/20/2014,1800,553.00,553.25,551.00,551.25
05/20/2014,1900,551.50,552.50,550.25,552.25
05/20/2014,2000,552.25,552.50,549.50,549.75
05/20/2014,2020,549.75,550.00,549.00,549.75
05/21/2014,300,549.50,549.75,548.50,549.50
05/21/2014,400,549.50,550.00,549.50,549.75
05/21/2014,500,549.75,551.50,549.50,551.50
05/21/2014,600,551.25,551.50,551.00,551.25
05/21/2014,700,551.00,551.25,550.50,550.75
05/21/2014,800,550.75,551.25,550.75,551.25
05/21/2014,900,551.25,551.50,550.50,550.75
05/21/2014,1000,550.50,551.50,550.50,551.50
05/21/2014,1100,551.50,552.00,551.00,551.75
05/21/2014,1200,551.75,551.75,550.25,550.25
05/21/2014,1300,550.25,551.25,549.75,549.75
05/21/2014,1400,550.00,550.25,549.25,550.25
05/21/2014,1500,550.25,550.25,549.50,550.00
05/21/2014,1600,550.00,551.00,548.50,550.50
05/21/2014,1700,550.50,551.75,549.00,549.00
05/21/2014,1800,549.25,552.00,548.75,552.00
05/21/2014,1900,552.00,552.00,549.75,551.25
05/21/2014,2000,551.50,551.50,549.50,551.00
05/21/2014,2020,550.75,551.75,549.50,549.50
05/22/2014,300,550.50,551.00,549.75,550.00
05/22/2014,400,549.75,550.75,548.50,549.25
05/22/2014,500,549.50,550.25,549.00,550.25
05/22/2014,600,550.25,551.00,550.25,550.75
05/22/2014,700,550.75,551.75,550.50,550.75
05/22/2014,800,551.00,551.75,551.00,551.75
05/22/2014,900,551.75,552.00,551.00,552.00
05/22/2014,1000,551.75,554.50,551.50,553.50
05/22/2014,1100,553.25,554.25,553.00,553.50
05/22/2014,1200,553.75,554.00,552.25,552.75
05/22/2014,1300,552.75,553.75,552.50,552.75
05/22/2014,1400,552.75,554.25,552.00,553.50
05/22/2014,1500,553.50,556.75,553.00,556.75
05/22/2014,1600,557.50,558.50,552.00,552.50
05/22/2014,1700,552.50,555.50,550.50,552.00
05/22/2014,1800,551.75,554.50,550.75,553.50
05/22/2014,1900,553.25,553.75,550.25,550.50
05/22/2014,2000,550.75,553.00,550.50,552.50
05/22/2014,2020,552.50,553.25,552.00,553.00
05/23/2014,300,553.50,554.00,552.00,552.50
05/23/2014,400,552.50,553.00,552.25,552.25
05/23/2014,500,552.25,552.50,552.00,552.25
05/23/2014,600,552.25,552.50,552.00,552.25
05/23/2014,700,552.25,552.25,552.00,552.00
05/23/2014,800,552.00,552.25,552.00,552.00
05/23/2014,900,552.25,552.50,552.00,552.50
05/23/2014,1000,552.25,555.00,552.25,555.00
05/23/2014,1100,554.75,555.25,554.75,555.00
05/23/2014,1200,555.25,555.75,554.75,555.50
05/23/2014,1300,555.75,556.00,554.75,554.75
05/23/2014,1400,555.00,556.00,554.25,554.50
05/23/2014,1500,554.75,555.00,554.00,555.00
05/23/2014,1600,555.25,556.50,553.50,553.50
05/23/2014,1700,553.50,554.50,551.50,552.50
05/23/2014,1800,552.50,555.00,552.50,553.00
05/23/2014,1900,553.00,554.00,552.50,553.25
05/23/2014,2000,553.50,554.00,552.50,553.25
05/23/2014,2020,553.25,556.50,552.50,553.00
05/27/2014,300,550.50,551.00,548.00,549.25
05/27/2014,400,549.25,549.25,546.75,546.75
05/27/2014,500,546.75,547.75,546.75,546.75
05/27/2014,600,547.00,547.50,546.75,547.00
05/27/2014,700,547.50,547.75,547.00,547.75
05/27/2014,800,547.75,548.25,547.50,548.00
05/27/2014,900,548.00,548.25,546.00,547.25
05/27/2014,1000,547.50,550.50,547.00,548.25
05/27/2014,1100,548.00,549.25,547.75,548.00
05/27/2014,1200,548.00,548.50,547.75,548.00
05/27/2014,1300,548.00,548.25,547.75,548.25
05/27/2014,1400,548.00,548.25,547.75,548.00
05/27/2014,1500,548.25,549.00,548.00,548.25
05/27/2014,1600,548.00,549.75,547.75,549.75
05/27/2014,1700,549.75,550.75,547.00,547.00
05/27/2014,1800,547.00,547.75,546.50,546.75
05/27/2014,1900,546.75,548.50,546.75,548.00
05/27/2014,2000,548.00,548.25,546.25,546.75
05/27/2014,2020,546.50,547.25,545.25,545.75
05/28/2014,300,545.75,545.75,544.50,544.50
05/28/2014,400,544.75,545.50,544.50,544.75
05/28/2014,500,544.75,545.25,544.75,544.75
05/28/2014,600,545.00,545.00,544.75,544.75
05/28/2014,700,545.00,545.25,544.75,544.75
05/28/2014,800,545.00,545.25,544.50,544.75
05/28/2014,900,545.00,546.00,544.75,545.00
05/28/2014,1000,545.25,546.00,545.00,545.75
05/28/2014,1100,545.50,545.50,544.00,544.25
05/28/2014,1200,544.25,544.25,543.00,543.00
05/28/2014,1300,543.00,544.25,542.50,543.00
05/28/2014,1400,543.25,543.50,542.50,542.75
05/28/2014,1500,542.50,543.00,542.50,543.00
05/28/2014,1600,544.00,545.25,543.25,544.25
05/28/2014,1700,544.25,547.50,543.25,543.75
05/28/2014,1800,543.75,544.50,542.50,544.00
05/28/2014,1900,544.00,547.00,544.00,546.50
05/28/2014,2000,546.50,548.25,546.25,548.25
05/28/2014,2020,548.25,549.00,547.75,549.00
05/29/2014,300,548.50,548.75,548.00,548.75
05/29/2014,400,548.75,548.75,547.50,547.75
05/29/2014,500,547.75,548.00,547.75,547.75
05/29/2014,600,548.00,548.00,547.50,548.00
05/29/2014,700,548.25,548.25,547.75,547.75
05/29/2014,800,548.00,548.00,547.50,548.00
05/29/2014,900,548.00,548.00,547.25,547.50
05/29/2014,1000,547.75,548.00,547.25,547.75
05/29/2014,1100,548.00,548.25,547.50,547.75
05/29/2014,1200,547.75,548.25,547.00,547.75
05/29/2014,1300,547.75,547.75,546.25,547.25
05/29/2014,1400,547.25,547.50,546.00,546.25
05/29/2014,1500,546.25,546.75,546.00,546.25
05/29/2014,1600,546.50,547.00,543.25,544.25
05/29/2014,1700,544.00,546.00,543.75,545.00
05/29/2014,1800,544.75,545.50,543.75,544.25
05/29/2014,1900,544.50,544.75,544.00,544.25
05/29/2014,2000,544.25,544.75,544.00,544.00
05/29/2014,2020,544.25,546.50,544.00,546.25
05/30/2014,300,545.75,549.50,545.50,548.25
05/30/2014,400,548.50,549.00,547.75,547.75
05/30/2014,500,548.00,548.25,547.75,548.25
05/30/2014,600,548.00,548.25,547.75,548.00
05/30/2014,700,547.75,548.00,547.75,548.00
05/30/2014,800,548.25,548.75,548.00,548.00
05/30/2014,900,548.00,548.25,547.75,547.75
05/30/2014,1000,548.00,548.00,546.50,546.75
05/30/2014,1100,546.50,546.75,545.50,546.00
05/30/2014,1200,546.00,546.00,545.25,545.75
05/30/2014,1300,545.75,545.75,544.75,545.50
05/30/2014,1400,545.25,546.25,545.25,545.75
05/30/2014,1500,546.00,548.50,545.00,547.00
05/30/2014,1600,547.25,548.75,544.50,545.75
05/30/2014,1700,545.50,546.75,544.00,544.75
05/30/2014,1800,544.75,544.75,543.25,543.75
05/30/2014,1900,544.00,544.50,541.75,542.50
05/30/2014,2000,542.50,543.25,541.50,543.00
05/30/2014,2020,543.00,543.50,541.00,541.25
06/02/2014,300,541.00,541.00,537.25,538.50
06/02/2014,400,538.25,538.75,537.50,537.75
06/02/2014,500,537.50,538.25,537.25,538.25
06/02/2014,600,538.00,538.25,537.50,537.75
06/02/2014,700,537.75,538.25,537.25,537.75
06/02/2014,800,537.75,538.00,537.25,537.75
06/02/2014,900,537.75,538.00,537.25,537.25
06/02/2014,1000,537.50,537.50,537.25,537.50
06/02/2014,1100,537.50,539.00,537.25,538.50
06/02/2014,1200,538.25,538.50,537.75,538.00
06/02/2014,1300,538.00,539.50,537.75,539.00
06/02/2014,1400,539.00,539.00,537.25,537.50
06/02/2014,1500,537.25,537.75,537.25,537.75
06/02/2014,1600,538.00,539.00,536.25,537.50
06/02/2014,1700,537.75,541.25,537.50,540.25
06/02/2014,1800,540.25,545.00,540.25,544.25
06/02/2014,1900,544.50,546.50,544.00,544.00
06/02/2014,2000,544.25,544.75,542.00,542.00
06/02/2014,2020,542.00,543.50,540.25,541.00
06/03/2014,300,539.25,540.00,538.25,540.00
06/03/2014,400,540.00,540.00,539.50,539.50
06/03/2014,500,539.75,539.75,539.50,539.75
06/03/2014,600,539.50,541.00,539.50,540.75
06/03/2014,700,541.00,541.00,540.25,540.25
06/03/2014,800,540.50,540.50,540.00,540.00
06/03/2014,900,540.25,540.25,539.75,539.75
06/03/2014,1000,539.75,539.75,538.00,538.00
06/03/2014,1100,538.25,538.75,537.75,538.00
06/03/2014,1200,538.00,538.75,538.00,538.00
06/03/2014,1300,538.25,538.50,537.75,538.00
06/03/2014,1400,538.00,538.00,537.50,537.75
06/03/2014,1500,537.75,538.25,537.75,537.75
06/03/2014,1600,537.75,540.25,537.50,537.75
06/03/2014,1700,537.75,539.50,537.25,537.50
06/03/2014,1800,537.50,537.75,533.25,533.75
06/03/2014,1900,533.75,534.50,533.00,534.00
06/03/2014,2000,533.75,534.25,532.00,533.00
06/03/2014,2020,533.25,535.00,533.00,533.25
06/04/2014,300,534.50,534.75,533.25,533.75
06/04/2014,400,533.75,535.25,533.50,534.75
06/04/2014,500,534.50,535.50,534.00,534.00
06/04/2014,600,534.00,535.00,533.75,534.50
06/04/2014,700,534.75,535.00,534.25,535.00
06/04/2014,800,535.00,535.25,534.75,534.75
06/04/2014,900,534.50,534.75,534.25,534.50
06/04/2014,1000,534.50,535.25,533.75,535.25
06/04/2014,1100,535.25,535.50,534.25,535.25
06/04/2014,1200,535.50,536.25,535.50,536.00
06/04/2014,1300,536.00,536.50,535.50,536.00
06/04/2014,1400,536.25,536.50,536.00,536.00
06/04/2014,1500,536.00,536.25,535.25,535.50
06/04/2014,1600,535.00,535.75,531.25,532.50
06/04/2014,1700,532.50,534.75,531.75,532.00
06/04/2014,1800,532.00,534.25,531.75,532.25
06/04/2014,1900,532.50,533.00,531.00,533.00
06/04/2014,2000,533.00,533.00,531.50,531.75
06/04/2014,2020,532.00,533.25,530.25,533.00
06/05/2014,300,533.00,533.50,532.50,533.00
06/05/2014,400,533.25,534.00,532.75,533.75
06/05/2014,500,533.50,533.50,531.00,531.50
06/05/2014,600,531.50,531.75,531.25,531.50
06/05/2014,700,531.75,532.25,531.50,532.00
06/05/2014,800,532.25,532.25,531.75,532.25
06/05/2014,900,532.00,532.25,531.75,531.75
06/05/2014,1000,531.75,532.75,531.50,532.50
06/05/2014,1100,532.25,533.00,532.25,532.50
06/05/2014,1200,532.50,532.75,532.25,532.75
06/05/2014,1300,532.75,533.50,532.50,533.00
06/05/2014,1400,533.00,533.25,532.00,532.25
06/05/2014,1500,532.25,533.00,531.75,532.00
06/05/2014,1600,532.50,533.25,529.25,530.25
06/05/2014,1700,530.00,530.50,528.00,528.25
06/05/2014,1800,528.25,528.25,526.50,527.00
06/05/2014,1900,526.75,527.00,525.50,526.25
06/05/2014,2000,526.25,527.00,524.75,526.50
06/05/2014,2020,526.50,526.75,524.50,525.25
06/06/2014,300,525.00,525.00,524.00,524.50
06/06/2014,400,524.50,524.50,523.50,523.75
06/06/2014,500,523.75,524.00,523.25,524.00
06/06/2014,600,523.75,523.75,523.25,523.50
06/06/2014,700,523.25,523.75,523.25,523.50
06/06/2014,800,523.75,523.75,523.00,523.25
06/06/2014,900,523.50,523.75,523.25,523.75
06/06/2014,1000,523.50,524.75,523.50,524.50
06/06/2014,1100,524.25,525.00,523.25,524.00
06/06/2014,1200,524.00,525.25,524.00,525.00
06/06/2014,1300,525.00,525.75,524.75,525.75
06/06/2014,1400,525.75,526.50,525.25,525.50
06/06/2014,1500,525.50,526.25,525.00,526.25
06/06/2014,1600,525.50,532.25,525.50,532.00
06/06/2014,1700,532.00,533.75,530.50,531.50
06/06/2014,1800,531.75,532.50,529.50,530.00
06/06/2014,1900,530.00,533.50,529.00,532.25
06/06/2014,2000,532.50,534.00,531.75,533.00
06/06/2014,2020,532.75,535.75,532.50,534.50
06/09/2014,300,533.00,533.50,528.25,531.50
06/09/2014,400,531.25,532.50,531.25,532.00
06/09/2014,500,532.00,532.00,531.75,531.75
06/09/2014,600,532.00,532.50,531.50,531.75
06/09/2014,700,531.75,532.00,531.75,532.00
06/09/2014,800,532.00,532.25,531.25,531.75
06/09/2014,900,531.50,532.50,531.00,532.25
06/09/2014,1000,532.00,532.25,529.75,530.00
06/09/2014,1100,530.00,531.25,529.25,530.50
06/09/2014,1200,530.75,531.25,529.00,529.25
06/09/2014,1300,529.50,530.25,528.75,530.25
06/09/2014,1400,530.25,531.00,529.50,529.75
06/09/2014,1500,529.50,530.25,528.50,529.50
06/09/2014,1600,529.25,529.50,525.00,525.50
06/09/2014,1700,525.25,525.50,521.50,523.75
06/09/2014,1800,523.75,524.25,523.00,523.25
06/09/2014,1900,523.25,527.00,522.50,524.50
06/09/2014,2000,524.50,524.75,522.75,524.00
06/09/2014,2020,524.25,528.00,523.50,527.75
06/10/2014,300,526.50,527.00,524.50,526.00
06/10/2014,400,526.00,526.25,524.25,524.75
06/10/2014,500,524.25,525.75,524.25,525.00
06/10/2014,600,524.75,525.50,524.50,525.00
06/10/2014,700,525.25,526.00,525.00,525.75
06/10/2014,800,525.75,526.50,525.75,525.75
06/10/2014,900,526.00,526.50,524.50,524.50
06/10/2014,1000,524.75,526.00,524.50,524.75
06/10/2014,1100,524.50,528.25,524.50,527.25
06/10/2014,1200,527.50,528.50,527.25,528.50
06/10/2014,1300,528.50,528.75,528.00,528.25
06/10/2014,1400,528.25,531.00,528.25,529.25
06/10/2014,1500,529.25,529.25,527.50,528.00
06/10/2014,1600,527.75,528.50,525.00,525.75
06/10/2014,1700,525.75,526.75,524.00,524.75
06/10/2014,1800,525.00,526.00,523.00,523.25
06/10/2014,1900,523.25,523.75,521.00,522.00
06/10/2014,2000,522.00,522.75,521.75,522.50
06/10/2014,2020,522.75,523.00,520.75,521.25
06/11/2014,300,521.50,523.25,521.00,522.25
06/11/2014,400,522.50,523.00,522.25,522.50
06/11/2014,500,522.50,522.50,522.00,522.50
06/11/2014,600,522.50,522.75,522.00,522.25
06/11/2014,700,522.25,522.75,522.25,522.75
06/11/2014,800,522.75,522.75,522.00,522.50
06/11/2014,900,522.50,522.75,522.00,522.75
06/11/2014,1000,522.50,523.75,522.50,523.75
06/11/2014,1100,523.75,523.75,522.50,523.00
06/11/2014,1200,522.75,523.25,522.50,523.00
06/11/2014,1300,523.00,523.50,522.00,523.50
06/11/2014,1400,523.25,523.50,521.50,522.00
06/11/2014,1500,522.25,523.25,522.00,522.50
06/11/2014,1600,522.50,524.25,522.00,524.25
06/11/2014,1700,524.25,525.50,523.50,525.25
06/11/2014,1800,525.00,525.75,524.00,525.00
06/11/2014,1900,525.00,525.00,516.75,517.00
06/11/2014,2000,517.00,518.00,515.25,516.50
06/11/2014,2020,516.50,517.50,516.00,517.25
06/12/2014,300,516.50,517.00,516.25,516.75
06/12/2014,400,517.00,517.00,516.50,516.75
06/12/2014,500,516.75,517.00,516.75,517.00
06/12/2014,600,517.00,517.00,516.75,517.00
06/12/2014,700,517.00,517.00,516.50,517.00
06/12/2014,800,516.75,517.00,516.75,517.00
06/12/2014,900,517.00,517.00,516.75,517.00
06/12/2014,1000,517.00,517.75,516.75,517.75
06/12/2014,1100,517.50,518.75,517.50,518.25
06/12/2014,1200,518.25,519.00,518.00,518.50
06/12/2014,1300,518.75,519.00,517.00,517.50
06/12/2014,1400,517.50,518.50,516.75,517.25
06/12/2014,1500,517.00,518.00,516.75,516.75
06/12/2014,1600,517.25,519.50,517.00,518.50
06/12/2014,1700,518.75,519.00,515.50,516.75
06/12/2014,1800,516.50,517.50,515.75,517.25
06/12/2014,1900,517.50,520.50,517.00,520.00
06/12/2014,2000,520.00,520.00,517.50,518.00
06/12/2014,2020,518.00,521.00,517.00,521.00
06/13/2014,300,520.00,521.00,519.75,520.50
06/13/2014,400,520.50,523.50,520.50,522.50
06/13/2014,500,522.50,523.00,522.25,522.75
06/13/2014,600,523.00,523.50,522.75,523.00
06/13/2014,700,523.25,523.75,523.25,523.50
06/13/2014,800,523.50,523.75,523.25,523.50
06/13/2014,900,523.75,523.75,522.75,523.25
06/13/2014,1000,523.25,524.00,523.00,523.75
06/13/2014,1100,524.00,524.25,523.50,523.75
06/13/2014,1200,524.00,525.25,524.00,525.00
06/13/2014,1300,525.00,525.75,524.75,525.00
06/13/2014,1400,525.00,525.50,524.25,524.25
06/13/2014,1500,524.25,524.25,523.50,523.75
06/13/2014,1600,523.25,525.00,521.50,522.75
06/13/2014,1700,522.75,524.75,522.00,524.50
06/13/2014,1800,524.50,525.50,524.00,524.00
06/13/2014,1900,524.25,524.50,520.00,520.00
06/13/2014,2000,520.25,522.25,520.00,521.25
06/13/2014,2020,521.00,523.50,520.50,523.50
06/16/2014,300,520.25,522.50,519.50,521.75
06/16/2014,400,521.75,522.75,521.75,522.50
06/16/2014,500,522.50,523.50,522.25,523.50
06/16/2014,600,523.50,523.75,523.25,523.50
06/16/2014,700,523.25,523.25,522.50,522.75
06/16/2014,800,522.75,523.00,522.75,522.75
06/16/2014,900,523.00,523.75,523.00,523.75
06/16/2014,1000,524.00,524.25,523.75,524.00
06/16/2014,1100,524.25,525.25,524.00,524.75
06/16/2014,1200,524.75,525.50,524.75,525.00
06/16/2014,1300,525.00,525.50,524.75,525.50
06/16/2014,1400,525.25,525.50,524.50,524.75
06/16/2014,1500,524.75,525.25,523.00,524.75
06/16/2014,1600,524.75,525.50,519.00,519.75
06/16/2014,1700,519.75,520.25,517.25,518.00
06/16/2014,1800,518.00,519.25,517.50,517.75
06/16/2014,1900,517.75,518.00,516.75,517.25
06/16/2014,2000,517.50,517.75,516.25,517.25
06/16/2014,2020,517.25,518.00,516.50,517.25
06/17/2014,300,516.75,517.25,516.00,516.50
06/17/2014,400,516.50,517.00,516.00,516.75
06/17/2014,500,516.75,517.00,516.50,517.00
06/17/2014,600,516.50,516.50,516.00,516.50
06/17/2014,700,516.50,517.00,516.50,517.00
06/17/2014,800,517.00,517.00,516.75,517.00
06/17/2014,900,517.00,517.50,517.00,517.50
06/17/2014,1000,517.25,517.50,517.00,517.25
06/17/2014,1100,517.25,517.25,516.25,516.50
06/17/2014,1200,516.25,516.50,515.50,516.00
06/17/2014,1300,516.00,516.00,515.75,515.75
06/17/2014,1400,516.00,516.00,514.75,515.00
06/17/2014,1500,515.00,515.50,514.50,515.50
06/17/2014,1600,515.50,515.75,511.50,512.50
06/17/2014,1700,512.50,515.00,512.25,514.50
06/17/2014,1800,514.50,514.75,512.50,513.75
06/17/2014,1900,514.00,514.75,512.50,514.50
06/17/2014,2000,514.75,516.25,514.00,516.25
06/17/2014,2020,516.25,516.75,514.25,515.50
06/18/2014,300,514.50,516.50,514.50,516.50
06/18/2014,400,516.50,517.00,516.25,516.50
06/18/2014,500,516.50,516.75,516.25,516.50
06/18/2014,600,516.25,516.50,516.00,516.00
06/18/2014,700,515.75,516.00,515.75,515.75
06/18/2014,800,516.00,517.00,516.00,517.00
06/18/2014,900,516.75,517.00,516.50,516.75
06/18/2014,1000,516.75,517.00,516.75,516.75
06/18/2014,1100,516.75,517.00,516.50,516.50
06/18/2014,1200,516.50,517.25,516.25,517.25
06/18/2014,1300,517.00,517.75,517.00,517.25
06/18/2014,1400,517.50,518.00,516.75,517.00
06/18/2014,1500,517.25,518.00,516.75,518.00
06/18/2014,1600,517.25,519.75,516.00,517.00
06/18/2014,1700,517.00,518.75,516.25,518.25
06/18/2014,1800,518.25,519.75,517.25,518.50
06/18/2014,1900,518.75,519.25,518.25,518.50
06/18/2014,2000,518.75,519.50,517.75,518.50
06/18/2014,2020,518.25,519.00,516.50,516.50
06/19/2014,300,517.00,518.75,517.00,518.50
06/19/2014,400,518.50,518.75,518.25,518.75
06/19/2014,500,518.75,519.00,518.50,519.00
06/19/2014,600,519.00,519.25,518.75,519.25
06/19/2014,700,519.25,519.50,519.00,519.25
06/19/2014,800,519.50,520.25,519.50,520.25
06/19/2014,900,520.00,520.25,518.50,518.75
06/19/2014,1000,519.00,519.50,518.75,519.50
06/19/2014,1100,519.25,519.75,518.75,519.25
06/19/2014,1200,519.25,520.25,519.00,520.00
06/19/2014,1300,520.00,521.00,519.75,520.75
06/19/2014,1400,520.50,520.75,520.00,520.00
06/19/2014,1500,520.00,520.75,519.75,520.25
06/19/2014,1600,520.00,523.00,519.75,521.00
06/19/2014,1700,521.00,524.50,520.75,523.25
06/19/2014,1800,523.00,525.50,522.25,524.50
06/19/2014,1900,524.50,525.25,523.50,524.00
06/19/2014,2000,524.25,526.50,523.75,526.00
06/19/2014,2020,525.75,526.75,525.00,526.00
06/20/2014,300,525.75,526.00,525.00,525.75
06/20/2014,400,526.00,526.50,525.75,526.50
06/20/2014,500,526.50,527.25,526.25,526.75
06/20/2014,600,527.00,527.00,526.50,526.50
06/20/2014,700,526.50,527.25,526.25,527.00
06/20/2014,800,526.75,527.50,526.75,526.75
06/20/2014,900,526.50,527.00,526.25,526.75
06/20/2014,1000,526.75,527.25,526.50,526.50
06/20/2014,1100,526.75,527.00,525.00,525.75
06/20/2014,1200,525.75,525.75,524.50,525.00
06/20/2014,1300,525.00,525.25,524.75,525.00
06/20/2014,1400,525.00,525.00,523.75,523.75
06/20/2014,1500,524.00,524.00,522.50,523.50
06/20/2014,1600,523.50,526.00,522.25,525.25
06/20/2014,1700,525.00,529.00,525.00,528.75
06/20/2014,1800,528.75,529.00,527.75,528.00
06/20/2014,1900,528.00,528.25,526.75,527.75
06/20/2014,2000,527.50,528.75,527.00,527.75
06/20/2014,2020,527.50,529.75,527.50,529.00
06/23/2014,300,529.00,531.00,526.50,531.00
06/23/2014,400,531.00,532.00,530.75,531.25
06/23/2014,500,531.50,532.00,531.25,531.75
06/23/2014,600,531.75,532.25,531.25,532.25
06/23/2014,700,532.25,532.25,531.75,532.25
06/23/2014,800,532.25,532.50,532.00,532.50
06/23/2014,900,532.50,533.50,532.00,533.50
06/23/2014,1000,533.25,533.75,531.00,531.50
06/23/2014,1100,531.75,532.50,531.25,532.50
06/23/2014,1200,532.25,533.50,532.25,532.50
06/23/2014,1300,532.75,533.00,532.25,532.75
06/23/2014,1400,532.75,533.75,532.00,532.25
06/23/2014,1500,532.25,532.50,528.00,528.75
06/23/2014,1600,528.75,528.75,523.50,525.50
06/23/2014,1700,525.25,525.75,520.00,522.00
06/23/2014,1800,521.75,522.25,520.25,521.50
06/23/2014,1900,521.75,522.50,521.25,522.00
06/23/2014,2000,522.00,522.25,520.50,521.25
06/23/2014,2020,521.00,521.50,520.00,520.25
06/24/2014,300,520.75,520.75,516.75,517.75
06/24/2014,400,518.00,518.25,517.50,518.00
06/24/2014,500,518.00,518.25,517.50,517.50
06/24/2014,600,517.50,517.50,517.00,517.50
06/24/2014,700,517.25,517.75,517.25,517.75
06/24/2014,800,517.75,518.00,517.50,517.50
06/24/2014,900,518.00,518.25,517.75,518.25
06/24/2014,1000,518.50,519.00,518.50,518.75
06/24/2014,1100,518.75,519.25,518.75,519.00
06/24/2014,1200,519.00,519.25,518.50,519.00
06/24/2014,1300,519.00,519.00,517.00,517.25
06/24/2014,1400,517.25,521.00,517.00,519.25
06/24/2014,1500,519.50,520.75,518.00,518.50
06/24/2014,1600,518.50,519.00,515.50,516.25
06/24/2014,1700,516.50,517.75,515.75,516.75
06/24/2014,1800,516.75,517.50,516.00,516.75
06/24/2014,1900,517.00,518.00,516.75,518.00
06/24/2014,2000,518.00,519.00,517.50,518.50
06/24/2014,2020,518.50,519.25,518.25,519.00
06/25/2014,300,519.00,519.00,518.25,518.25
06/25/2014,400,518.50,518.50,518.25,518.25
06/25/2014,500,518.50,518.50,518.00,518.25
06/25/2014,600,518.25,518.50,518.00,518.25
06/25/2014,700,518.25,518.25,517.50,517.50
06/25/2014,800,517.50,518.00,517.50,518.00
06/25/2014,900,518.25,518.25,517.75,517.75
06/25/2014,1000,517.50,518.00,517.50,517.50
06/25/2014,1100,517.75,517.75,517.25,517.25
06/25/2014,1200,517.25,517.25,516.50,516.50
06/25/2014,1300,516.50,516.75,516.50,516.50
06/25/2014,1400,516.50,516.75,516.25,516.50
06/25/2014,1500,516.50,516.75,516.25,516.25
06/25/2014,1600,516.50,517.75,516.50,517.25
06/25/2014,1700,517.50,518.00,516.25,517.50
06/25/2014,1800,517.25,519.00,517.00,517.50
06/25/2014,1900,517.25,517.75,516.25,516.50
06/25/2014,2000,516.25,516.75,516.00,516.00
06/25/2014,2020,516.00,517.50,516.00,517.25
06/26/2014,300,517.25,517.50,516.50,516.75
06/26/2014,400,516.75,517.00,516.75,517.00
06/26/2014,500,517.00,517.25,517.00,517.25
06/26/2014,600,517.25,517.50,517.00,517.50
06/26/2014,700,517.50,519.00,517.50,518.75
06/26/2014,800,518.75,519.25,518.75,519.00
06/26/2014,900,519.50,519.50,519.00,519.00
06/26/2014,1000,519.25,519.50,519.00,519.25
06/26/2014,1100,519.00,519.75,519.00,519.25
06/26/2014,1200,519.25,519.50,518.50,518.75
06/26/2014,1300,519.00,519.00,517.75,519.00
06/26/2014,1400,519.00,519.00,517.75,518.50
06/26/2014,1500,518.25,519.00,517.50,519.00
06/26/2014,1600,518.75,519.25,516.75,518.50
06/26/2014,1700,518.25,521.25,517.75,520.25
06/26/2014,1800,520.50,520.75,519.75,520.50
06/26/2014,1900,520.25,522.25,520.25,521.75
06/26/2014,2000,521.75,523.25,521.25,521.75
06/26/2014,2020,522.00,522.50,519.25,519.50
06/27/2014,300,519.50,520.00,519.50,520.00
06/27/2014,400,520.25,520.25,520.00,520.00
06/27/2014,500,520.00,520.25,519.75,520.25
06/27/2014,600,520.00,520.00,519.75,520.00
06/27/2014,700,519.75,520.00,519.75,520.00
06/27/2014,800,519.75,520.00,519.75,520.00
06/27/2014,900,520.00,520.00,519.75,520.00
06/27/2014,1000,520.00,520.00,519.00,519.00
06/27/2014,1100,519.00,519.00,518.50,518.75
06/27/2014,1200,518.75,519.50,518.50,519.50
06/27/2014,1300,519.50,520.00,518.75,519.00
06/27/2014,1400,519.00,519.00,518.25,518.25
06/27/2014,1500,518.25,518.50,517.50,518.25
06/27/2014,1600,518.25,521.00,518.00,520.25
06/27/2014,1700,520.25,522.75,520.00,521.50
06/27/2014,1800,521.50,522.25,520.50,521.50
06/27/2014,1900,521.75,522.00,520.50,521.50
06/27/2014,2000,521.50,523.75,521.25,522.25
06/27/2014,2020,522.25,523.75,521.50,523.00
06/30/2014,300,523.00,523.00,519.50,520.25
06/30/2014,400,520.25,520.50,519.25,519.75
06/30/2014,500,520.00,520.25,519.75,519.75
06/30/2014,600,519.75,520.00,519.75,519.75
06/30/2014,700,520.00,520.25,519.75,519.75
06/30/2014,800,519.75,520.00,519.50,519.75
06/30/2014,900,519.75,519.75,518.75,519.25
06/30/2014,1000,519.25,519.50,518.75,518.75
06/30/2014,1100,518.75,519.25,518.25,519.25
06/30/2014,1200,519.25,519.25,518.75,519.00
06/30/2014,1300,519.00,519.00,518.00,518.75
06/30/2014,1400,518.75,519.50,518.75,519.25
06/30/2014,1500,519.25,520.00,519.00,519.25
06/30/2014,1600,519.00,519.25,516.75,516.75
06/30/2014,1700,517.00,518.75,516.75,518.00
06/30/2014,1800,518.00,521.00,517.50,520.50
06/30/2014,1900,520.75,520.75,501.50,504.25
06/30/2014,2000,504.50,504.50,500.25,501.00
06/30/2014,2020,500.75,501.75,498.25,498.25
07/01/2014,300,499.25,499.75,497.25,498.00
07/01/2014,400,497.50,498.00,496.25,497.50
07/01/2014,500,497.50,497.75,496.50,496.50
07/01/2014,600,496.50,496.50,495.50,496.00
07/01/2014,700,496.25,496.75,496.00,496.25
07/01/2014,800,496.25,496.75,496.25,496.50
07/01/2014,900,496.50,497.50,496.25,496.25
07/01/2014,1000,496.50,497.50,496.25,496.75
07/01/2014,1100,496.75,497.75,496.50,497.25
07/01/2014,1200,497.50,498.50,497.25,498.25
07/01/2014,1300,498.25,498.75,498.00,498.25
07/01/2014,1400,498.25,498.25,496.25,496.25
07/01/2014,1500,496.25,496.50,494.25,494.75
07/01/2014,1600,495.00,496.00,491.50,494.00
07/01/2014,1700,494.25,494.50,492.50,493.75
07/01/2014,1800,493.50,494.00,492.50,493.75
07/01/2014,1900,493.75,495.25,493.50,495.00
07/01/2014,2000,495.00,496.25,494.75,495.75
07/01/2014,2020,495.50,498.25,495.50,497.75
07/02/2014,300,497.25,497.75,496.50,497.00
07/02/2014,400,497.00,497.75,497.00,497.75
07/02/2014,500,497.75,497.75,497.00,497.00
07/02/2014,600,497.00,497.00,496.25,496.25
07/02/2014,700,496.75,497.50,496.50,497.50
07/02/2014,800,497.50,497.50,497.25,497.50
07/02/2014,900,497.25,497.75,497.25,497.75
07/02/2014,1000,497.75,497.75,496.75,496.75
07/02/2014,1100,496.75,496.75,495.00,495.75
07/02/2014,1200,495.75,496.00,495.00,496.00
07/02/2014,1300,496.00,496.25,495.50,496.00
07/02/2014,1400,496.25,496.25,495.00,495.00
07/02/2014,1500,495.25,495.75,495.00,495.50
07/02/2014,1600,495.75,496.00,493.00,493.25
07/02/2014,1700,493.00,493.25,491.25,492.75
07/02/2014,1800,492.50,492.75,491.75,492.00
07/02/2014,1900,492.00,493.25,491.75,493.25
07/02/2014,2000,493.25,493.50,492.75,493.25
07/02/2014,2020,493.25,494.25,492.75,494.25
07/03/2014,300,493.75,494.25,493.25,493.75
07/03/2014,400,493.75,494.25,493.50,493.75
07/03/2014,500,493.75,493.75,493.50,493.75
07/03/2014,600,493.75,493.75,493.50,493.75
07/03/2014,700,493.75,493.75,493.75,493.75
07/03/2014,800,493.75,493.75,493.50,493.75
07/03/2014,900,493.75,494.25,493.75,494.00
07/03/2014,1000,494.00,494.25,493.75,494.25
07/03/2014,1100,494.00,494.50,494.00,494.25
07/03/2014,1200,494.50,495.25,494.50,495.00
07/03/2014,1300,494.75,495.25,494.75,495.00
07/03/2014,1400,495.00,495.25,494.75,494.75
07/03/2014,1500,495.00,495.25,494.25,494.25
07/03/2014,1600,494.25,494.75,491.50,492.25
07/03/2014,1700,492.50,493.25,492.25,492.75
07/03/2014,1800,493.00,493.25,492.25,492.50
07/03/2014,1900,492.75,493.00,490.25,490.75
07/03/2014,2000,490.50,490.50,490.50,490.50
07/07/2014,1600,487.00,487.25,482.75,483.00
07/07/2014,1700,482.75,483.75,481.00,481.00
07/07/2014,1800,481.25,481.50,478.25,478.75
07/07/2014,1900,479.00,480.25,478.25,480.00
07/07/2014,2000,480.25,483.75,480.00,482.75
07/07/2014,2020,482.75,483.50,481.25,483.00
07/08/2014,300,481.75,483.25,481.75,482.75
07/08/2014,400,482.75,483.00,482.25,482.50
07/08/2014,500,482.75,482.75,482.50,482.50
07/08/2014,600,482.75,483.00,482.50,482.75
07/08/2014,700,482.25,482.25,481.75,481.75
07/08/2014,800,482.00,482.25,481.75,482.00
07/08/2014,900,482.00,482.25,481.75,482.00
07/08/2014,1000,482.00,482.25,481.75,482.00
07/08/2014,1100,482.00,482.00,481.75,482.00
07/08/2014,1200,482.00,483.50,482.00,483.25
07/08/2014,1300,483.00,483.50,482.50,483.25
07/08/2014,1400,483.25,483.50,482.00,482.00
07/08/2014,1500,481.75,482.25,481.50,482.00
07/08/2014,1600,482.25,483.25,480.75,482.00
07/08/2014,1700,481.75,481.75,478.50,479.50
07/08/2014,1800,479.50,480.25,479.00,480.00
07/08/2014,1900,480.00,480.50,479.25,479.25
07/08/2014,2000,479.50,479.50,478.00,479.00
07/08/2014,2020,478.75,480.25,478.75,480.00
07/09/2014,300,479.00,479.25,478.25,479.00
07/09/2014,400,479.25,479.25,478.25,478.75
07/09/2014,500,478.75,478.75,478.25,478.50
07/09/2014,600,478.25,479.25,478.25,478.75
07/09/2014,700,478.50,478.50,478.25,478.50
07/09/2014,800,478.50,478.50,478.00,478.25
07/09/2014,900,478.25,478.25,477.75,478.25
07/09/2014,1000,478.00,478.25,477.75,478.00
07/09/2014,1100,478.00,478.00,477.50,477.50
07/09/2014,1200,477.50,477.75,477.25,477.25
07/09/2014,1300,477.50,477.75,477.25,477.50
07/09/2014,1400,477.50,477.50,476.75,477.00
07/09/2014,1500,477.00,477.25,476.75,476.75
07/09/2014,1600,477.00,477.50,476.50,476.75
07/09/2014,1700,476.75,477.00,473.50,474.00
07/09/2014,1800,474.00,474.75,471.50,471.50
07/09/2014,1900,471.50,472.50,469.75,470.00
07/09/2014,2000,470.00,471.75,469.75,471.25
07/09/2014,2020,471.25,473.00,471.00,472.00
07/10/2014,300,471.50,472.25,470.75,470.75
07/10/2014,400,470.75,470.75,469.75,469.75
07/10/2014,500,470.00,470.25,469.75,470.00
07/10/2014,600,469.75,470.00,469.50,469.50
07/10/2014,700,469.50,470.00,469.25,469.75
07/10/2014,800,469.75,470.00,469.50,469.75
07/10/2014,900,470.00,470.25,469.50,469.75
07/10/2014,1000,469.75,470.50,469.75,470.50
07/10/2014,1100,470.50,472.00,470.25,471.50
07/10/2014,1200,471.75,475.50,471.75,473.75
07/10/2014,1300,473.75,474.75,473.50,474.75
07/10/2014,1400,474.75,475.25,474.00,474.00
07/10/2014,1500,473.75,474.75,473.00,473.50
07/10/2014,1600,473.25,473.25,471.00,471.00
07/10/2014,1700,470.75,471.25,467.75,467.75
07/10/2014,1800,467.75,468.50,466.50,466.75
07/10/2014,1900,466.75,468.25,466.50,466.75
07/10/2014,2000,467.00,468.50,466.75,467.50
07/10/2014,2020,467.75,468.25,466.75,467.00
07/11/2014,300,467.25,467.25,466.75,467.00
07/11/2014,400,467.00,467.25,467.00,467.00
07/11/2014,500,467.00,467.50,467.00,467.25
07/11/2014,600,467.00,467.25,466.75,467.00
07/11/2014,700,467.00,467.25,467.00,467.00
07/11/2014,800,467.00,467.50,467.00,467.25
07/11/2014,900,467.25,467.50,467.00,467.25
07/11/2014,1000,467.25,467.75,467.00,467.25
07/11/2014,1100,467.25,467.75,467.25,467.50
07/11/2014,1200,467.50,468.00,467.25,468.00
07/11/2014,1300,468.00,468.50,467.75,468.50
07/11/2014,1400,468.50,469.25,468.25,469.00
07/11/2014,1500,468.75,469.75,468.50,468.75
07/11/2014,1600,468.75,469.50,464.75,465.00
07/11/2014,1700,465.25,466.00,462.25,464.25
07/11/2014,1800,464.25,465.00,462.75,463.25
07/11/2014,1900,463.25,463.50,457.00,458.50
07/11/2014,2000,458.75,460.50,458.25,459.75
07/11/2014,2020,459.75,461.00,458.25,458.25
07/14/2014,300,458.50,459.00,457.00,457.25
07/14/2014,400,457.25,458.00,456.75,457.25
07/14/2014,500,457.25,457.50,456.50,457.00
07/14/2014,600,457.25,458.75,457.25,458.00
07/14/2014,700,458.25,458.50,458.00,458.25
07/14/2014,800,458.25,458.75,458.00,458.25
07/14/2014,900,458.75,459.00,458.50,458.75
07/14/2014,1000,458.75,458.75,458.00,458.25
07/14/2014,1100,458.25,459.00,457.75,458.00
07/14/2014,1200,457.50,458.50,457.25,457.50
07/14/2014,1300,457.25,458.00,457.25,458.00
07/14/2014,1400,458.00,458.00,455.25,456.00
07/14/2014,1500,456.00,457.75,455.75,457.25
07/14/2014,1600,457.25,460.50,456.50,458.25
07/14/2014,1700,458.25,461.00,458.00,460.25
07/14/2014,1800,460.25,460.50,458.25,459.75
07/14/2014,1900,459.75,462.00,459.00,460.75
07/14/2014,2000,461.00,464.00,461.00,462.50
07/14/2014,2020,462.50,463.50,461.25,462.75
07/15/2014,300,462.25,462.50,461.00,461.75
07/15/2014,400,461.50,461.75,461.25,461.25
07/15/2014,500,461.00,461.25,460.25,460.75
07/15/2014,600,460.50,461.00,460.50,460.75
07/15/2014,700,460.75,460.75,459.75,459.75
07/15/2014,800,459.75,460.25,459.75,460.25
07/15/2014,900,460.25,460.75,459.75,460.75
07/15/2014,1000,460.75,461.00,460.00,460.50
07/15/2014,1100,460.50,461.25,460.00,461.00
07/15/2014,1200,461.25,461.25,460.00,460.50
07/15/2014,1300,460.25,460.50,459.75,459.75
07/15/2014,1400,460.00,460.00,459.50,459.50
07/15/2014,1500,459.50,460.00,459.25,459.25
07/15/2014,1600,459.00,459.00,455.00,455.75
07/15/2014,1700,456.00,456.75,452.25,453.25
07/15/2014,1800,453.00,455.75,453.00,455.25
07/15/2014,1900,455.00,459.00,453.25,458.25
07/15/2014,2000,458.25,458.50,455.00,455.75
07/15/2014,2020,455.75,456.50,454.75,455.50
07/16/2014,300,455.25,457.00,455.00,456.75
07/16/2014,400,456.50,457.25,456.50,456.50
07/16/2014,500,456.75,458.00,456.75,457.75
07/16/2014,600,457.75,458.25,457.75,457.75
07/16/2014,700,457.75,458.50,457.50,458.00
07/16/2014,800,458.25,459.00,458.25,459.00
07/16/2014,900,459.00,459.25,458.50,459.00
07/16/2014,1000,459.00,460.00,459.00,460.00
07/16/2014,1100,460.25,460.25,459.75,460.00
07/16/2014,1200,459.75,460.00,459.75,459.75
07/16/2014,1300,459.75,460.50,459.25,459.25
07/16/2014,1400,459.50,460.25,459.00,459.75
07/16/2014,1500,459.75,461.25,458.75,461.25
07/16/2014,1600,461.25,467.50,461.25,462.00
07/16/2014,1700,461.75,462.75,459.25,460.00
07/16/2014,1800,460.00,460.50,459.25,459.50
07/16/2014,1900,459.50,460.25,458.50,459.00
07/16/2014,2000,458.75,459.25,457.00,457.75
07/16/2014,2020,457.50,460.00,457.50,459.50
07/17/2014,300,459.25,459.50,457.00,457.50
07/17/2014,400,457.50,458.50,456.50,456.75
07/17/2014,500,456.75,457.00,455.75,456.50
07/17/2014,600,456.75,456.75,456.25,456.25
07/17/2014,700,456.25,456.50,456.25,456.50
07/17/2014,800,456.50,456.75,456.50,456.50
07/17/2014,900,456.75,457.00,456.75,456.75
07/17/2014,1000,456.75,457.75,456.50,457.25
07/17/2014,1100,457.25,458.50,457.25,458.50
07/17/2014,1200,458.50,458.50,458.00,458.25
07/17/2014,1300,458.25,458.75,457.75,458.50
07/17/2014,1400,458.75,459.00,458.00,458.00
07/17/2014,1500,458.00,459.25,457.00,457.50
07/17/2014,1600,458.00,462.25,458.00,460.75
07/17/2014,1700,460.75,461.75,457.25,458.00
07/17/2014,1800,457.75,465.75,456.75,464.75
07/17/2014,1900,464.75,469.00,459.75,460.00
07/17/2014,2000,459.75,461.25,458.75,460.75
07/17/2014,2020,460.75,461.75,460.00,460.00
07/18/2014,300,460.25,460.75,459.75,460.25
07/18/2014,400,460.50,462.00,460.50,461.25
07/18/2014,500,461.50,461.75,461.25,461.25
07/18/2014,600,461.50,461.50,461.25,461.50
07/18/2014,700,461.50,461.50,461.25,461.50
07/18/2014,800,461.50,462.00,461.50,462.00
07/18/2014,900,462.00,462.50,461.25,461.50
07/18/2014,1000,461.50,462.25,460.75,462.25
07/18/2014,1100,462.00,462.25,461.00,461.00
07/18/2014,1200,460.75,461.00,459.50,460.00
07/18/2014,1300,460.00,460.00,459.25,459.75
07/18/2014,1400,459.75,460.75,459.50,460.50
07/18/2014,1500,460.25,460.25,459.25,460.00
07/18/2014,1600,460.00,460.75,457.25,458.25
07/18/2014,1700,458.25,459.75,457.50,457.50
07/18/2014,1800,457.50,457.75,456.25,457.00
07/18/2014,1900,457.00,457.25,454.50,454.75
07/18/2014,2000,455.00,455.00,452.25,453.25
07/18/2014,2020,453.00,453.25,452.00,452.25
07/21/2014,300,450.25,450.25,447.75,448.25
07/21/2014,400,448.50,448.50,448.00,448.25
07/21/2014,500,448.25,448.25,447.75,448.00
07/21/2014,600,448.00,448.50,447.75,447.75
07/21/2014,700,447.75,448.00,447.75,448.00
07/21/2014,800,448.00,448.25,447.75,448.25
07/21/2014,900,448.25,448.75,448.00,448.00
07/21/2014,1000,448.00,449.00,447.50,449.00
07/21/2014,1100,449.00,449.00,447.00,447.25
07/21/2014,1200,447.25,447.50,446.50,447.00
07/21/2014,1300,446.75,447.75,446.25,446.25
07/21/2014,1400,446.50,448.00,446.25,447.00
07/21/2014,1500,446.75,447.00,446.00,446.50
07/21/2014,1600,447.00,447.00,444.50,444.75
07/21/2014,1700,444.75,448.00,444.75,447.75
07/21/2014,1800,447.75,447.75,445.00,445.50
07/21/2014,1900,445.75,446.00,444.25,444.50
07/21/2014,2000,444.50,447.00,444.25,445.50
07/21/2014,2020,445.50,446.50,445.25,445.50
07/22/2014,300,444.75,445.25,444.25,445.00
07/22/2014,400,445.25,445.25,444.75,445.00
07/22/2014,500,445.25,445.25,445.00,445.25
07/22/2014,600,445.00,445.25,444.75,445.00
07/22/2014,700,445.00,445.25,444.75,444.75
07/22/2014,800,445.00,445.00,445.00,445.00
07/22/2014,900,445.00,445.25,444.75,445.25
07/22/2014,1000,445.25,446.00,445.25,445.75
07/22/2014,1100,445.75,446.75,445.75,446.25
07/22/2014,1200,446.50,447.00,445.75,446.50
07/22/2014,1300,446.50,447.00,446.00,446.25
07/22/2014,1400,446.50,447.25,446.25,446.50
07/22/2014,1500,446.75,447.00,446.00,446.50
07/22/2014,1600,447.25,448.25,445.75,447.25
07/22/2014,1700,447.00,447.75,443.75,443.75
07/22/2014,1800,443.75,444.50,442.25,442.75
07/22/2014,1900,443.00,443.25,442.25,443.00
07/22/2014,2000,443.25,443.25,442.00,442.25
07/22/2014,2020,442.25,442.50,441.25,441.25
07/23/2014,300,441.25,441.75,440.50,440.75
07/23/2014,400,440.75,441.50,440.75,441.00
07/23/2014,500,441.00,441.50,441.00,441.50
07/23/2014,600,441.25,441.50,441.00,441.00
07/23/2014,700,441.00,441.25,440.50,441.00
07/23/2014,800,440.75,440.75,440.50,440.50
07/23/2014,900,440.75,441.50,440.75,441.00
07/23/2014,1000,441.00,441.75,440.75,441.75
07/23/2014,1100,441.50,442.00,441.50,441.50
07/23/2014,1200,441.75,442.25,441.75,442.00
07/23/2014,1300,442.00,442.25,441.25,441.50
07/23/2014,1400,441.75,441.75,441.00,441.50
07/23/2014,1500,441.50,443.00,441.50,442.00
07/23/2014,1600,442.00,443.00,438.75,439.50
07/23/2014,1700,439.25,442.00,439.00,440.50
07/23/2014,1800,440.75,441.25,439.25,440.00
07/23/2014,1900,440.25,441.25,439.50,440.75
07/23/2014,2000,441.00,444.25,440.50,443.50
07/23/2014,2020,443.25,444.75,442.50,443.25
07/24/2014,300,443.00,445.25,443.00,444.50
07/24/2014,400,444.50,444.50,443.50,443.75
07/24/2014,500,443.50,443.75,442.00,442.25
07/24/2014,600,442.25,443.00,441.75,442.75
07/24/2014,700,442.75,442.75,442.00,442.00
07/24/2014,800,442.50,442.50,442.00,442.50
07/24/2014,900,442.50,443.00,442.50,442.50
07/24/2014,1000,442.25,443.00,441.75,443.00
07/24/2014,1100,443.00,445.50,442.50,445.25
07/24/2014,1200,445.50,446.00,445.00,445.50
07/24/2014,1300,445.50,446.75,445.50,446.50
07/24/2014,1400,446.50,447.75,445.00,447.75
07/24/2014,1500,447.50,450.25,446.75,449.75
07/24/2014,1600,449.25,450.25,444.75,445.00
07/24/2014,1700,444.75,445.25,437.75,438.75
07/24/2014,1800,438.50,443.25,438.50,443.00
07/24/2014,1900,443.25,444.50,441.25,442.50
07/24/2014,2000,442.75,442.75,441.25,441.75
07/24/2014,2020,441.50,443.25,441.50,442.25
07/25/2014,300,442.25,443.00,441.75,443.00
07/25/2014,400,443.00,443.00,442.50,443.00
07/25/2014,500,442.25,443.00,442.25,443.00
07/25/2014,600,443.00,443.00,442.75,443.00
07/25/2014,700,442.75,443.25,442.75,443.25
07/25/2014,800,443.25,443.25,443.25,443.25
07/25/2014,900,443.00,443.50,443.00,443.50
07/25/2014,1000,443.25,444.00,443.00,444.00
07/25/2014,1100,444.00,444.25,441.50,441.75
07/25/2014,1200,441.75,442.25,440.75,441.00
07/25/2014,1300,440.75,441.50,440.50,441.00
07/25/2014,1400,441.00,441.50,439.75,440.00
07/25/2014,1500,440.00,440.25,439.75,440.00
07/25/2014,1600,440.00,441.00,438.25,440.25
07/25/2014,1700,440.25,440.75,438.50,439.25
07/25/2014,1800,439.50,441.50,439.25,441.50
07/25/2014,1900,441.50,442.25,441.25,442.25
07/25/2014,2000,442.00,444.00,441.75,443.75
07/25/2014,2020,443.75,444.75,443.25,444.25
07/28/2014,300,444.25,449.00,444.25,448.75
07/28/2014,400,448.75,449.00,447.00,447.75
07/28/2014,500,447.75,447.75,446.75,447.00
07/28/2014,600,447.00,448.00,447.00,447.50
07/28/2014,700,447.50,448.00,447.00,447.25
07/28/2014,800,447.25,448.25,447.25,448.00
07/28/2014,900,448.00,448.25,447.50,447.50
07/28/2014,1000,447.50,448.75,447.50,448.50
07/28/2014,1100,448.50,448.50,447.00,447.00
07/28/2014,1200,446.75,447.00,445.75,446.25
07/28/2014,1300,446.50,447.25,446.50,446.75
07/28/2014,1400,446.50,447.00,445.75,446.50
07/28/2014,1500,446.50,447.50,445.75,447.25
07/28/2014,1600,447.25,447.75,445.00,446.75
07/28/2014,1700,446.75,448.25,446.50,447.50
07/28/2014,1800,447.50,448.25,446.00,447.00
07/28/2014,1900,446.75,448.25,446.50,448.00
07/28/2014,2000,448.00,450.25,448.00,449.25
07/28/2014,2020,449.50,450.50,448.25,448.75
07/29/2014,300,448.75,449.75,448.25,449.25
07/29/2014,400,449.25,449.25,447.75,448.00
07/29/2014,500,448.00,448.75,448.00,448.75
07/29/2014,600,448.75,448.75,448.50,448.50
07/29/2014,700,448.75,449.00,448.75,448.75
07/29/2014,800,449.00,449.00,449.00,449.00
07/29/2014,900,449.00,449.00,448.25,448.25
07/29/2014,1000,448.50,448.50,447.75,448.00
07/29/2014,1100,448.00,448.25,447.50,447.75
07/29/2014,1200,447.75,448.50,447.00,447.25
07/29/2014,1300,447.25,447.50,446.50,447.25
07/29/2014,1400,447.25,447.50,445.75,446.00
07/29/2014,1500,446.00,446.50,445.50,446.25
07/29/2014,1600,446.00,447.00,442.50,443.50
07/29/2014,1700,443.50,443.75,441.50,442.50
07/29/2014,1800,442.50,443.50,441.50,443.25
07/29/2014,1900,443.50,443.50,439.75,440.00
07/29/2014,2000,440.00,443.00,440.00,442.50
07/29/2014,2020,442.25,443.25,441.75,443.00
07/30/2014,300,442.25,442.75,442.25,442.25
07/30/2014,400,442.50,442.50,441.75,442.00
07/30/2014,500,441.75,442.00,441.75,441.75
07/30/2014,600,441.75,442.00,441.50,442.00
07/30/2014,700,442.00,442.25,442.00,442.25
07/30/2014,800,442.25,442.50,442.25,442.50
07/30/2014,900,442.50,443.25,442.50,443.25
07/30/2014,1000,443.00,444.75,441.75,441.75
07/30/2014,1100,441.50,441.75,440.25,440.25
07/30/2014,1200,440.25,440.50,440.00,440.25
07/30/2014,1300,440.50,440.75,440.00,440.25
07/30/2014,1400,440.50,441.50,440.50,441.50
07/30/2014,1500,441.50,441.75,440.25,440.25
07/30/2014,1600,440.50,441.25,439.00,440.50
07/30/2014,1700,440.50,445.50,440.25,444.75
07/30/2014,1800,444.75,445.25,440.50,441.50
07/30/2014,1900,441.75,443.50,441.00,441.75
07/30/2014,2000,442.00,442.50,441.25,441.50
07/30/2014,2020,441.50,443.75,441.50,443.00
07/31/2014,300,441.75,442.00,440.75,441.25
07/31/2014,400,441.25,441.75,441.25,441.25
07/31/2014,500,441.25,441.50,440.25,440.25
07/31/2014,600,440.25,440.50,440.25,440.25
07/31/2014,700,440.25,440.50,440.25,440.50
07/31/2014,800,440.75,440.75,440.25,440.75
07/31/2014,900,440.50,440.75,440.25,440.25
07/31/2014,1000,440.50,440.75,440.25,440.50
07/31/2014,1100,440.50,440.75,440.25,440.25
07/31/2014,1200,440.25,441.25,440.25,441.00
07/31/2014,1300,441.25,441.25,440.50,440.75
07/31/2014,1400,440.75,442.25,440.75,441.75
07/31/2014,1500,441.75,442.25,440.25,440.75
07/31/2014,1600,441.00,442.75,440.25,440.50
07/31/2014,1700,440.50,441.75,440.00,440.00
07/31/2014,1800,440.00,440.25,439.00,439.25
07/31/2014,1900,439.50,439.50,438.25,438.75
07/31/2014,2000,438.50,439.75,438.50,439.25
07/31/2014,2020,439.25,439.25,438.00,438.50
08/01/2014,300,438.25,440.00,438.00,439.75
08/01/2014,400,439.75,439.75,438.50,438.75
08/01/2014,500,438.75,439.00,438.75,438.75
08/01/2014,600,438.75,439.00,438.50,438.75
08/01/2014,700,439.00,439.25,439.00,439.25
08/01/2014,800,439.25,439.75,439.25,439.50
08/01/2014,900,439.75,440.00,439.50,439.50
08/01/2014,1000,439.50,439.75,438.50,438.75
08/01/2014,1100,438.75,438.75,438.00,438.00
08/01/2014,1200,438.00,438.75,437.75,438.25
08/01/2014,1300,438.25,438.50,437.25,437.75
08/01/2014,1400,437.75,438.25,436.50,437.00
08/01/2014,1500,437.00,437.00,436.25,436.75
08/01/2014,1600,436.75,437.25,435.25,436.00
08/01/2014,1700,436.00,437.25,435.75,436.25
08/01/2014,1800,436.25,439.25,435.75,435.75
08/01/2014,1900,436.00,436.50,434.25,434.75
08/01/2014,2000,435.00,436.00,434.75,434.75
08/01/2014,2020,435.00,435.00,432.75,433.00
08/04/2014,300,432.75,436.75,432.75,435.50
08/04/2014,400,435.75,436.00,435.25,435.75
08/04/2014,500,435.75,436.25,435.25,436.25
08/04/2014,600,436.25,436.50,436.00,436.50
08/04/2014,700,436.25,436.75,436.25,436.50
08/04/2014,800,436.50,436.50,436.00,436.50
08/04/2014,900,436.75,436.75,436.00,436.25
08/04/2014,1000,436.50,436.75,436.25,436.50
08/04/2014,1100,436.25,436.75,435.50,435.75
08/04/2014,1200,435.50,435.50,435.00,435.00
08/04/2014,1300,435.25,435.50,435.00,435.50
08/04/2014,1400,435.50,436.50,434.75,436.25
08/04/2014,1500,436.25,437.75,436.25,437.00
08/04/2014,1600,437.25,439.25,436.00,438.50
08/04/2014,1700,438.75,442.50,437.50,438.50
08/04/2014,1800,438.50,438.75,436.50,437.25
08/04/2014,1900,437.00,437.75,436.00,437.75
08/04/2014,2000,437.75,441.00,437.50,440.75
08/04/2014,2020,440.50,441.00,439.50,440.25
08/05/2014,300,439.25,439.50,438.00,438.00
08/05/2014,400,438.25,438.50,437.25,438.00
08/05/2014,500,438.00,438.75,437.75,438.00
08/05/2014,600,438.00,438.75,438.00,438.50
08/05/2014,700,438.75,438.75,438.25,438.25
08/05/2014,800,438.25,438.50,438.25,438.25
08/05/2014,900,438.50,438.75,438.25,438.75
08/05/2014,1000,438.50,438.75,438.00,438.00
08/05/2014,1100,438.00,438.25,437.25,437.25
08/05/2014,1200,437.25,438.75,437.25,438.75
08/05/2014,1300,439.00,439.00,438.25,438.25
08/05/2014,1400,438.00,438.25,437.25,438.00
08/05/2014,1500,438.00,438.25,436.25,436.50
08/05/2014,1600,436.25,436.50,434.25,435.75
08/05/2014,1700,435.75,437.75,435.50,436.25
08/05/2014,1800,436.00,436.75,435.50,436.25
08/05/2014,1900,436.00,437.25,436.00,436.50
08/05/2014,2000,436.25,437.00,435.75,436.50
08/05/2014,2020,436.50,438.00,436.50,437.00
08/06/2014,300,437.00,438.00,436.75,437.50
08/06/2014,400,437.75,438.00,437.50,437.50
08/06/2014,500,437.75,437.75,437.25,437.50
08/06/2014,600,437.75,437.75,437.50,437.50
08/06/2014,700,437.25,437.75,437.25,437.50
08/06/2014,800,438.00,438.25,437.75,438.00
08/06/2014,900,438.00,438.50,437.75,438.50
08/06/2014,1000,438.25,438.75,438.25,438.50
08/06/2014,1100,438.50,442.25,438.50,442.00
08/06/2014,1200,442.00,443.00,440.00,440.25
08/06/2014,1300,440.25,440.50,438.25,438.50
08/06/2014,1400,438.50,438.75,437.25,437.50
08/06/2014,1500,437.75,437.75,437.00,437.25
08/06/2014,1600,437.50,440.25,437.00,439.75
08/06/2014,1700,440.00,443.00,439.50,442.00
08/06/2014,1800,442.00,445.25,442.00,445.00
08/06/2014,1900,445.00,445.25,441.50,442.00
08/06/2014,2000,442.00,444.25,441.75,442.75
08/06/2014,2020,442.75,445.00,442.50,444.50
08/07/2014,300,443.25,443.50,442.25,442.25
08/07/2014,400,442.50,442.75,441.25,441.50
08/07/2014,500,441.50,442.00,441.00,441.75
08/07/2014,600,442.00,442.25,441.25,441.25
08/07/2014,700,441.25,442.00,441.25,441.75
08/07/2014,800,442.00,442.00,441.25,441.25
08/07/2014,900,441.75,442.00,441.50,442.00
08/07/2014,1000,442.00,442.50,441.75,442.25
08/07/2014,1100,442.50,444.00,441.50,441.50
08/07/2014,1200,441.75,442.25,441.50,442.25
08/07/2014,1300,442.25,442.25,441.50,442.00
08/07/2014,1400,442.00,442.25,441.50,441.75
08/07/2014,1500,441.50,442.25,441.25,441.25
08/07/2014,1600,441.25,441.75,438.50,440.50
08/07/2014,1700,440.75,440.75,437.00,437.25
08/07/2014,1800,437.25,439.50,437.00,439.25
08/07/2014,1900,439.25,440.50,438.75,439.00
08/07/2014,2000,439.25,439.25,438.50,438.75
08/07/2014,2020,439.00,441.25,438.75,440.25
08/08/2014,300,440.00,440.25,439.25,439.50
08/08/2014,400,439.50,439.75,439.25,439.25
08/08/2014,500,439.50,439.50,439.00,439.25
08/08/2014,600,439.25,439.50,439.25,439.50
08/08/2014,700,439.75,440.25,439.75,440.00
08/08/2014,800,440.00,440.25,439.75,439.75
08/08/2014,900,439.75,440.25,439.75,440.25
08/08/2014,1000,440.25,440.75,440.00,440.25
08/08/2014,1100,439.75,440.00,438.75,439.00
08/08/2014,1200,439.00,439.50,438.50,438.50
08/08/2014,1300,438.50,439.25,438.25,439.25
08/08/2014,1400,439.25,439.75,438.75,439.25
08/08/2014,1500,439.25,439.75,437.75,438.50
08/08/2014,1600,438.25,440.00,437.75,438.25
08/08/2014,1700,438.25,438.25,435.75,436.75
08/08/2014,1800,437.00,437.00,434.25,435.25
08/08/2014,1900,435.00,435.25,433.75,434.25
08/08/2014,2000,434.00,434.25,432.75,433.25
08/08/2014,2020,433.25,434.25,432.50,433.50
08/11/2014,300,432.25,432.75,431.75,432.50
08/11/2014,400,432.50,434.00,432.50,433.75
08/11/2014,500,433.75,433.75,433.25,433.25
08/11/2014,600,433.50,434.25,433.50,434.25
08/11/2014,700,433.75,434.25,433.75,434.00
08/11/2014,800,433.75,434.00,433.25,433.50
08/11/2014,900,433.50,433.75,432.75,432.75
08/11/2014,1000,433.00,434.00,433.00,433.50
08/11/2014,1100,433.50,433.75,432.75,433.00
08/11/2014,1200,433.00,433.75,433.00,433.50
08/11/2014,1300,433.50,434.00,433.50,433.75
08/11/2014,1400,433.50,434.50,433.50,434.50
08/11/2014,1500,434.75,435.00,433.00,434.50
08/11/2014,1600,434.25,435.75,433.75,435.00
08/11/2014,1700,435.00,439.00,434.75,438.00
08/11/2014,1800,438.25,439.00,435.25,437.50
08/11/2014,1900,437.50,438.25,436.25,437.25
08/11/2014,2000,437.50,438.25,436.75,437.25
08/11/2014,2020,437.00,438.25,436.75,438.00
08/12/2014,300,436.75,437.25,436.00,436.50
08/12/2014,400,436.50,437.00,436.50,436.75
08/12/2014,500,436.50,436.75,436.25,436.75
08/12/2014,600,436.75,436.75,436.25,436.50
08/12/2014,700,436.25,436.50,436.00,436.50
08/12/2014,800,436.50,436.75,436.50,436.50
08/12/2014,900,436.50,436.75,436.25,436.50
08/12/2014,1000,436.75,436.75,436.25,436.25
08/12/2014,1100,436.50,436.50,436.00,436.25
08/12/2014,1200,436.25,437.00,436.25,436.50
08/12/2014,1300,436.75,437.00,436.75,436.75
08/12/2014,1400,437.00,437.75,436.75,437.00
08/12/2014,1500,437.00,437.25,436.25,436.50
08/12/2014,1600,436.00,436.25,433.25,434.25
08/12/2014,1700,434.25,434.50,432.00,432.00
08/12/2014,1800,432.00,433.75,431.00,432.75
08/12/2014,1900,432.75,440.75,429.00,438.25
08/12/2014,2000,438.25,443.00,438.00,442.25
08/12/2014,2020,442.00,443.25,439.25,439.50
08/13/2014,300,439.25,439.75,436.75,437.75
08/13/2014,400,437.75,439.00,437.75,439.00
08/13/2014,500,438.75,439.50,438.75,439.50
08/13/2014,600,439.75,439.75,439.25,439.75
08/13/2014,700,439.75,440.00,439.50,439.75
08/13/2014,800,439.75,439.75,439.75,439.75
08/13/2014,900,439.75,439.75,439.00,439.50
08/13/2014,1000,439.25,439.25,438.75,439.25
08/13/2014,1100,439.25,439.75,439.00,439.75
08/13/2014,1200,440.00,441.00,440.00,440.75
08/13/2014,1300,440.75,440.75,439.50,440.50
08/13/2014,1400,440.50,440.50,439.50,440.25
08/13/2014,1500,440.25,442.25,440.25,440.75
08/13/2014,1600,441.00,442.25,438.00,438.50
08/13/2014,1700,438.50,438.50,435.75,437.00
08/13/2014,1800,437.00,438.00,436.00,438.00
08/13/2014,1900,438.00,440.00,438.00,438.75
08/13/2014,2000,439.00,440.75,438.25,438.50
08/13/2014,2020,438.25,440.50,438.25,439.00
08/14/2014,300,439.00,439.25,436.50,437.00
08/14/2014,400,437.00,437.00,436.25,436.75
08/14/2014,500,436.75,437.50,436.25,437.50
08/14/2014,600,437.25,437.50,437.25,437.50
08/14/2014,700,437.50,437.50,437.00,437.25
08/14/2014,800,437.00,437.00,436.50,436.50
08/14/2014,900,436.50,436.75,436.25,436.75
08/14/2014,1000,436.50,437.00,436.50,437.00
08/14/2014,1100,437.25,437.25,436.75,437.00
08/14/2014,1200,437.25,437.25,437.00,437.00
08/14/2014,1300,437.25,437.75,437.00,437.50
08/14/2014,1400,437.50,438.50,436.75,438.25
08/14/2014,1500,438.25,439.50,437.75,439.25
08/14/2014,1600,439.25,441.75,438.75,441.50
08/14/2014,1700,441.25,444.00,441.25,442.75
08/14/2014,1800,443.00,443.75,441.00,441.25
08/14/2014,1900,441.00,441.75,440.75,441.00
08/14/2014,2000,441.25,444.00,441.00,443.25
08/14/2014,2020,443.50,444.00,443.00,443.75
08/15/2014,300,442.25,443.00,441.75,442.00
08/15/2014,400,442.25,442.50,441.75,442.00
08/15/2014,500,441.75,443.00,441.75,442.75
08/15/2014,600,442.75,442.75,442.25,442.25
08/15/2014,700,442.50,443.00,442.50,443.00
08/15/2014,800,443.00,443.00,442.75,442.75
08/15/2014,900,443.00,443.25,442.75,443.00
08/15/2014,1000,443.00,443.00,442.00,442.75
08/15/2014,1100,442.75,444.50,442.75,444.00
08/15/2014,1200,444.00,444.50,443.25,444.25
08/15/2014,1300,444.00,444.00,443.00,443.00
08/15/2014,1400,443.00,445.25,442.75,445.25
08/15/2014,1500,445.50,448.00,445.25,447.75
08/15/2014,1600,447.50,448.25,446.00,447.25
08/15/2014,1700,447.25,449.25,446.50,449.00
08/15/2014,1800,449.25,449.25,445.75,447.25
08/15/2014,1900,447.25,447.75,445.00,445.25
08/15/2014,2000,445.00,447.75,445.00,447.25
08/15/2014,2020,447.50,447.75,446.00,446.75
08/18/2014,300,446.75,449.00,446.25,447.25
08/18/2014,400,447.00,447.50,446.75,447.00
08/18/2014,500,447.00,447.50,446.75,447.25
08/18/2014,600,447.25,448.25,447.25,448.25
08/18/2014,700,448.25,448.75,448.00,448.50
08/18/2014,800,448.50,449.00,448.25,449.00
08/18/2014,900,449.25,449.25,447.75,447.75
08/18/2014,1000,448.00,449.25,447.75,449.25
08/18/2014,1100,449.00,450.25,448.75,450.00
08/18/2014,1200,449.75,450.50,449.75,450.50
08/18/2014,1300,450.50,451.25,450.25,450.25
08/18/2014,1400,450.25,451.00,449.50,450.75
08/18/2014,1500,450.75,450.75,449.50,450.00
08/18/2014,1600,449.25,451.00,447.50,448.75
08/18/2014,1700,449.00,451.25,444.00,445.75
08/18/2014,1800,445.75,445.75,442.50,443.50
08/18/2014,1900,443.50,444.50,443.00,443.75
08/18/2014,2000,443.75,444.00,441.75,442.25
08/18/2014,2020,442.25,442.75,441.00,441.25
08/19/2014,300,441.25,441.50,440.00,441.00
08/19/2014,400,440.75,441.00,440.75,440.75
08/19/2014,500,441.00,441.00,440.50,440.75
08/19/2014,600,440.50,440.75,440.50,440.50
08/19/2014,700,440.50,440.75,440.25,440.50
08/19/2014,800,440.50,440.50,440.50,440.50
08/19/2014,900,440.50,441.00,439.50,439.75
08/19/2014,1000,439.75,440.00,438.25,438.50
08/19/2014,1100,438.50,438.75,438.25,438.75
08/19/2014,1200,438.50,439.25,437.75,437.75
08/19/2014,1300,438.00,440.25,437.75,440.25
08/19/2014,1400,440.00,440.25,438.50,438.50
08/19/2014,1500,438.50,439.75,438.00,439.50
08/19/2014,1600,439.25,442.25,439.25,441.50
08/19/2014,1700,441.75,442.50,440.25,441.25
08/19/2014,1800,441.00,442.75,440.00,442.00
08/19/2014,1900,442.25,443.25,441.50,442.50
08/19/2014,2000,442.75,443.00,441.75,442.50
08/19/2014,2020,442.75,444.50,442.75,443.75
08/20/2014,300,442.75,443.25,442.50,443.00
08/20/2014,400,442.75,443.00,442.50,442.75
08/20/2014,500,443.00,443.00,441.75,441.75
08/20/2014,600,441.75,441.75,441.00,441.50
08/20/2014,700,441.50,441.50,441.00,441.50
08/20/2014,800,441.50,442.25,441.25,442.25
08/20/2014,900,442.25,442.50,442.00,442.00
08/20/2014,1000,442.00,442.00,441.00,441.50
08/20/2014,1100,441.75,442.25,441.50,442.00
08/20/2014,1200,442.00,442.25,441.25,442.00
08/20/2014,1300,442.25,442.50,441.75,441.75
08/20/2014,1400,441.75,442.00,440.75,441.00
08/20/2014,1500,440.75,441.25,440.50,440.50
08/20/2014,1600,440.50,440.75,437.75,438.00
08/20/2014,1700,437.75,439.75,437.50,439.25
08/20/2014,1800,439.25,439.50,438.50,438.75
08/20/2014,1900,439.00,439.75,438.50,439.00
08/20/2014,2000,439.25,440.25,438.75,440.00
08/20/2014,2020,440.00,441.25,440.00,441.25
08/21/2014,300,440.00,441.00,439.75,440.25
08/21/2014,400,440.25,440.25,439.25,439.50
08/21/2014,500,439.75,439.75,439.50,439.75
08/21/2014,600,439.75,439.75,439.50,439.75
08/21/2014,700,439.75,440.00,439.75,439.75
08/21/2014,800,440.00,440.25,439.75,439.75
08/21/2014,900,440.25,441.00,440.25,441.00
08/21/2014,1000,440.75,443.00,440.75,442.75
08/21/2014,1100,442.75,442.75,442.25,442.75
08/21/2014,1200,442.75,443.00,442.50,442.75
08/21/2014,1300,442.75,443.50,442.50,442.75
08/21/2014,1400,442.50,442.75,441.25,441.25
08/21/2014,1500,441.50,442.00,440.75,442.00
08/21/2014,1600,441.25,444.00,441.25,442.00
08/21/2014,1700,442.00,446.25,441.75,445.75
08/21/2014,1800,445.50,447.25,443.25,443.75
08/21/2014,1900,443.75,444.50,442.50,443.00
08/21/2014,2000,443.00,444.75,442.50,444.50
08/21/2014,2020,444.50,444.50,443.25,443.25
08/22/2014,300,442.50,445.00,442.50,445.00
08/22/2014,400,444.75,445.50,444.75,445.00
08/22/2014,500,444.75,446.00,444.75,445.50
08/22/2014,600,445.75,446.00,445.50,445.50
08/22/2014,700,445.50,445.50,445.25,445.25
08/22/2014,800,445.25,445.50,445.25,445.25
08/22/2014,900,445.50,445.50,445.00,445.25
08/22/2014,1000,445.00,445.25,445.00,445.25
08/22/2014,1100,445.25,445.25,444.75,444.75
08/22/2014,1200,444.50,444.50,443.75,443.75
08/22/2014,1300,443.75,444.75,443.75,444.75
08/22/2014,1400,444.75,445.25,444.75,445.00
08/22/2014,1500,445.00,445.50,444.50,445.00
08/22/2014,1600,444.75,447.75,444.50,446.25
08/22/2014,1700,446.25,448.25,446.25,446.50
08/22/2014,1800,446.50,447.25,444.75,445.00
08/22/2014,1900,445.25,446.75,444.75,446.25
08/22/2014,2000,446.00,448.25,446.00,447.25
08/22/2014,2020,447.25,447.50,445.75,447.00
08/25/2014,500,444.75,445.00,442.50,443.25
08/25/2014,600,443.50,444.25,442.75,443.50
08/25/2014,700,443.75,444.25,443.50,443.75
08/25/2014,800,443.75,443.75,443.00,443.50
08/25/2014,900,443.50,445.25,443.00,445.25
08/25/2014,1000,445.25,445.25,444.00,444.00
08/25/2014,1100,443.75,444.00,443.00,444.00
08/25/2014,1200,444.00,445.50,444.00,445.25
08/25/2014,1300,445.25,445.50,444.50,444.50
08/25/2014,1400,444.75,445.00,444.00,444.00
08/25/2014,1500,444.00,444.25,443.50,443.75
08/25/2014,1600,443.75,444.25,441.25,441.25
08/25/2014,1700,441.25,441.75,440.50,440.75
08/25/2014,1800,440.75,441.25,440.00,441.00
08/25/2014,1900,441.00,441.75,441.00,441.50
08/25/2014,2000,441.75,441.75,440.50,441.75
08/25/2014,2020,441.75,442.00,440.75,441.00
08/26/2014,300,440.25,440.50,440.00,440.00
08/26/2014,400,440.00,440.25,440.00,440.00
08/26/2014,500,440.25,440.50,440.25,440.50
08/26/2014,600,440.50,440.75,440.25,440.25
08/26/2014,700,440.50,440.75,440.25,440.75
08/26/2014,800,440.50,440.75,440.25,440.25
08/26/2014,900,440.25,440.50,440.25,440.25
08/26/2014,1000,440.25,440.50,439.75,440.25
08/26/2014,1100,440.50,440.75,440.50,440.50
08/26/2014,1200,440.25,440.50,439.50,439.50
08/26/2014,1300,439.50,439.75,439.50,439.50
08/26/2014,1400,439.50,439.75,439.25,439.25
08/26/2014,1500,439.25,439.75,438.75,438.75
08/26/2014,1600,438.75,439.25,436.25,436.75
08/26/2014,1700,436.75,437.00,434.75,435.25
08/26/2014,1800,435.25,435.50,434.75,435.00
08/26/2014,1900,435.25,435.75,435.00,435.50
08/26/2014,2000,435.50,437.00,435.25,436.75
08/26/2014,2020,436.75,437.75,436.25,436.50
08/27/2014,300,436.50,436.50,435.25,436.00
08/27/2014,400,435.75,437.00,435.75,436.75
08/27/2014,500,436.75,437.25,436.75,437.25
08/27/2014,600,437.00,437.25,437.00,437.00
08/27/2014,700,437.25,437.25,437.00,437.25
08/27/2014,800,437.00,437.25,436.75,436.75
08/27/2014,900,436.75,437.75,436.25,437.50
08/27/2014,1000,437.50,437.75,436.25,436.50
08/27/2014,1100,436.50,437.00,436.50,436.75
08/27/2014,1200,436.75,437.00,435.75,436.00
08/27/2014,1300,436.00,436.00,435.50,435.75
08/27/2014,1400,435.75,435.75,434.75,435.25
08/27/2014,1500,435.25,435.50,434.75,434.75
08/27/2014,1600,435.00,436.00,434.75,435.75
08/27/2014,1700,435.50,436.00,434.50,435.00
08/27/2014,1800,435.00,435.50,434.25,435.25
08/27/2014,1900,435.50,436.50,435.00,436.00
08/27/2014,2000,436.00,437.50,435.75,436.75
08/27/2014,2020,436.50,437.50,436.50,437.25
08/28/2014,300,436.50,437.00,436.00,436.25
08/28/2014,400,436.00,436.25,435.75,436.25
08/28/2014,500,436.00,436.25,436.00,436.00
08/28/2014,600,436.00,436.50,436.00,436.50
08/28/2014,700,436.50,436.75,436.50,436.50
08/28/2014,800,436.50,436.75,436.25,436.50
08/28/2014,900,436.25,436.75,436.25,436.75
08/28/2014,1000,436.75,437.50,436.75,437.25
08/28/2014,1100,437.25,437.75,437.25,437.75
08/28/2014,1200,437.75,437.75,437.00,437.75
08/28/2014,1300,437.75,439.25,437.50,439.25
08/28/2014,1400,439.00,440.25,438.75,438.75
08/28/2014,1500,438.75,438.75,437.00,438.00
08/28/2014,1600,437.50,440.25,437.50,439.50
08/28/2014,1700,439.50,441.25,439.50,441.00
08/28/2014,1800,441.00,441.25,439.75,439.75
08/28/2014,1900,440.00,440.50,439.50,440.50
08/28/2014,2000,440.25,441.75,440.00,441.75
08/28/2014,2020,441.75,442.25,440.75,441.50
08/29/2014,300,440.25,440.75,439.75,440.75
08/29/2014,400,440.50,441.00,440.50,440.75
08/29/2014,500,440.75,441.25,440.75,441.25
08/29/2014,600,441.25,441.25,441.00,441.25
08/29/2014,700,441.25,441.25,441.00,441.00
08/29/2014,800,441.00,441.25,440.75,440.75
08/29/2014,900,440.75,441.00,440.25,440.25
08/29/2014,1000,440.50,440.75,439.75,440.00
08/29/2014,1100,440.00,440.50,440.00,440.50
08/29/2014,1200,440.50,441.25,440.50,441.25
08/29/2014,1300,441.00,441.00,440.00,440.50
08/29/2014,1400,440.50,440.50,440.25,440.25
08/29/2014,1500,440.25,440.25,439.75,440.25
08/29/2014,1600,440.00,441.25,439.25,439.75
08/29/2014,1700,440.00,440.25,437.25,437.25
08/29/2014,1800,437.25,437.50,434.75,434.75
08/29/2014,1900,435.00,436.00,434.75,435.75
08/29/2014,2000,436.00,436.25,435.00,435.25
08/29/2014,2020,435.50,438.75,435.00,438.25
09/02/2014,300,435.50,436.25,434.50,435.75
09/02/2014,400,436.00,436.00,434.75,435.25
09/02/2014,500,435.50,436.00,435.25,435.50
09/02/2014,600,435.75,436.00,435.75,435.75
09/02/2014,700,435.75,436.00,435.75,435.75
09/02/2014,800,436.00,436.00,435.75,436.00
09/02/2014,900,436.25,436.25,435.75,436.25
09/02/2014,1000,436.00,436.25,435.25,436.00
09/02/2014,1100,435.75,436.50,435.50,436.00
09/02/2014,1200,436.00,439.75,436.00,438.00
09/02/2014,1300,437.75,438.75,437.25,438.75
09/02/2014,1400,438.50,438.75,437.75,437.75
09/02/2014,1500,438.00,438.25,437.25,437.75
09/02/2014,1600,437.75,439.25,436.75,439.25
09/02/2014,1700,439.25,439.25,434.50,435.00
09/02/2014,1800,434.75,437.00,434.50,437.00
09/02/2014,1900,437.00,437.25,435.25,435.75
09/02/2014,2000,436.00,436.75,435.50,436.00
09/02/2014,2020,436.00,436.75,435.75,436.00
09/03/2014,300,435.00,435.00,433.50,434.00
09/03/2014,400,434.00,434.00,433.25,433.75
09/03/2014,500,434.00,434.00,433.50,434.00
09/03/2014,600,434.00,434.25,433.75,433.75
09/03/2014,700,433.75,434.00,433.50,433.75
09/03/2014,800,433.75,434.25,433.75,434.00
09/03/2014,900,434.00,434.25,433.75,434.00
09/03/2014,1000,434.25,434.25,433.75,433.75
09/03/2014,1100,433.75,433.75,431.50,431.75
09/03/2014,1200,431.75,432.00,431.25,431.50
09/03/2014,1300,431.50,434.00,431.50,434.00
09/03/2014,1400,433.75,434.00,433.00,433.25
09/03/2014,1500,433.50,433.50,432.00,432.50
09/03/2014,1600,432.50,432.50,428.75,429.25
09/03/2014,1700,429.25,429.50,426.75,426.75
09/03/2014,1800,427.00,427.25,425.75,426.00
09/03/2014,1900,426.25,427.00,425.50,426.00
09/03/2014,2000,426.00,426.50,424.75,425.50
09/03/2014,2020,425.50,425.75,423.50,423.75
09/04/2014,300,424.25,424.50,423.50,424.25
09/04/2014,400,424.25,424.50,423.75,424.50
09/04/2014,500,424.50,424.75,424.25,424.75
09/04/2014,600,424.75,424.75,424.25,424.50
09/04/2014,700,424.50,424.75,424.25,424.25
09/04/2014,800,424.25,424.75,424.25,424.50
09/04/2014,900,424.75,424.75,423.75,424.00
09/04/2014,1000,423.75,424.25,423.50,424.00
09/04/2014,1100,424.00,425.25,423.75,425.00
09/04/2014,1200,425.00,425.25,424.25,424.50
09/04/2014,1300,424.75,425.50,424.25,425.25
09/04/2014,1400,425.25,425.50,424.00,424.75
09/04/2014,1500,424.50,424.75,423.50,423.75
09/04/2014,1600,424.00,424.00,420.75,421.00
09/04/2014,1700,421.00,421.25,416.00,418.50
09/04/2014,1800,418.25,418.50,417.50,418.25
09/04/2014,1900,418.25,419.00,417.75,419.00
09/04/2014,2000,419.00,419.00,418.00,418.75
09/04/2014,2020,418.50,419.00,418.25,419.00
09/05/2014,300,419.00,424.50,419.00,424.00
09/05/2014,400,424.00,425.50,422.50,422.75
09/05/2014,500,422.75,422.75,420.50,422.00
09/05/2014,600,422.00,422.25,420.75,421.00
09/05/2014,700,421.00,421.50,420.75,421.25
09/05/2014,800,421.25,421.50,421.25,421.25
09/05/2014,900,421.25,422.50,421.25,422.00
09/05/2014,1000,422.00,422.50,420.50,421.00
09/05/2014,1100,421.25,422.00,420.50,421.75
09/05/2014,1200,421.50,422.00,420.75,421.75
09/05/2014,1300,421.75,421.75,420.00,420.75
09/05/2014,1400,420.75,421.50,420.50,421.50
09/05/2014,1500,421.50,421.75,419.75,419.75
09/05/2014,1600,419.75,421.25,419.50,420.75
09/05/2014,1700,421.00,424.50,420.75,423.50
09/05/2014,1800,423.50,424.25,423.25,424.00
09/05/2014,1900,424.25,427.00,424.00,427.00
09/05/2014,2000,427.00,429.75,426.75,427.00
09/05/2014,2020,427.25,429.00,427.00,429.00
09/08/2014,300,426.75,429.00,426.00,428.50
09/08/2014,400,428.75,430.00,428.50,429.25
09/08/2014,500,429.50,429.50,429.00,429.50
09/08/2014,600,429.25,429.50,429.25,429.25
09/08/2014,700,429.50,429.75,429.25,429.25
09/08/2014,800,429.25,430.00,429.25,429.75
09/08/2014,900,429.75,430.00,429.75,429.75
09/08/2014,1000,430.00,430.25,427.50,428.25
09/08/2014,1100,428.00,428.00,426.75,427.00
09/08/2014,1200,426.75,427.00,426.75,426.75
09/08/2014,1300,426.75,426.75,425.25,425.75
09/08/2014,1400,425.50,425.50,424.00,424.00
09/08/2014,1500,424.00,424.25,420.75,421.50
09/08/2014,1600,421.50,421.75,418.50,419.00
09/08/2014,1700,419.00,422.00,419.00,421.75
09/08/2014,1800,422.00,423.25,420.50,423.25
09/08/2014,1900,423.25,423.25,420.50,420.50
09/08/2014,2000,420.75,421.50,419.50,420.75
09/08/2014,2020,420.75,420.75,419.50,420.50
09/09/2014,300,420.50,420.50,419.00,419.00
09/09/2014,400,419.25,419.50,419.00,419.00
09/09/2014,500,419.25,419.50,419.00,419.25
09/09/2014,600,419.25,419.50,419.00,419.00
09/09/2014,700,419.00,419.25,418.75,419.00
09/09/2014,800,419.00,419.00,418.75,419.00
09/09/2014,900,418.75,419.25,418.75,418.75
09/09/2014,1000,418.75,419.25,418.75,419.00
09/09/2014,1100,419.00,419.75,419.00,419.25
09/09/2014,1200,419.25,419.75,419.25,419.50
09/09/2014,1300,419.25,419.75,419.25,419.25
09/09/2014,1400,419.25,419.25,417.25,417.50
09/09/2014,1500,417.25,418.25,417.25,417.75
09/09/2014,1600,417.25,417.50,415.25,416.75
09/09/2014,1700,416.75,417.25,416.00,416.75
09/09/2014,1800,417.00,417.25,416.25,416.75
09/09/2014,1900,416.75,417.25,416.25,416.50
09/09/2014,2000,416.75,417.00,416.00,416.50
09/09/2014,2020,416.75,416.75,416.25,416.50
09/10/2014,300,416.25,416.50,415.75,416.25
09/10/2014,400,416.00,416.25,415.75,416.00
09/10/2014,500,416.00,416.00,415.75,415.75
09/10/2014,600,415.75,416.25,415.75,416.25
09/10/2014,700,416.00,416.00,415.50,415.75
09/10/2014,800,415.75,416.00,415.75,416.00
09/10/2014,900,415.75,416.25,415.75,416.25
09/10/2014,1000,416.25,416.25,415.75,416.25
09/10/2014,1100,416.25,416.25,415.50,416.00
09/10/2014,1200,416.00,416.00,415.25,415.75
09/10/2014,1300,415.75,416.00,415.50,415.50
09/10/2014,1400,415.50,416.75,415.50,416.25
09/10/2014,1500,416.25,417.00,416.00,416.25
09/10/2014,1600,416.00,417.25,415.75,417.00
09/10/2014,1700,417.00,418.50,416.50,418.00
09/10/2014,1800,418.25,418.50,417.50,418.00
09/10/2014,1900,418.25,418.75,418.00,418.50
09/10/2014,2000,418.25,419.50,418.00,418.50
09/10/2014,2020,418.75,418.75,417.50,417.75
09/11/2014,300,417.75,417.75,417.25,417.25
09/11/2014,400,417.25,417.50,416.75,417.00
09/11/2014,500,417.00,417.25,416.50,416.75
09/11/2014,600,416.50,416.75,416.25,416.50
09/11/2014,700,416.25,416.50,416.00,416.00
09/11/2014,800,416.25,416.25,415.75,416.00
09/11/2014,900,415.75,416.50,415.75,416.25
09/11/2014,1000,416.25,416.50,415.50,416.00
09/11/2014,1100,416.00,416.25,415.50,415.75
09/11/2014,1200,416.00,416.25,415.75,415.75
09/11/2014,1300,416.00,416.25,415.50,416.00
09/11/2014,1400,416.00,416.50,415.75,416.25
09/11/2014,1500,416.00,416.25,415.50,415.75
09/11/2014,1600,415.50,416.50,414.75,415.00
09/11/2014,1700,415.25,415.25,413.50,413.75
09/11/2014,1800,414.00,414.50,413.00,414.25
09/11/2014,1900,414.00,414.25,408.00,409.50
09/11/2014,2000,409.50,411.75,409.50,411.50
09/11/2014,2020,411.25,414.00,411.25,413.75
09/12/2014,300,413.25,414.00,413.00,414.00
09/12/2014,400,414.00,415.50,413.50,415.00
09/12/2014,500,415.00,415.25,414.75,415.00
09/12/2014,600,414.75,415.00,414.50,414.75
09/12/2014,700,414.75,415.00,414.25,414.25
09/12/2014,800,414.25,415.00,414.25,415.00
09/12/2014,900,414.75,415.50,414.75,415.50
09/12/2014,1000,415.25,415.50,414.75,414.75
09/12/2014,1100,414.75,415.00,413.25,413.50
09/12/2014,1200,413.25,413.50,412.75,412.75
09/12/2014,1300,413.00,413.00,412.25,412.75
09/12/2014,1400,412.75,413.50,412.50,413.00
09/12/2014,1500,412.75,414.25,412.75,413.50
09/12/2014,1600,412.75,416.25,412.75,413.25
09/12/2014,1700,413.25,414.00,410.25,410.75
09/12/2014,1800,410.50,411.50,410.50,410.50
09/12/2014,1900,410.75,412.00,410.50,411.25
09/12/2014,2000,411.50,411.75,409.50,410.50
09/12/2014,2020,410.50,411.50,410.25,410.75
09/15/2014,300,409.25,409.75,408.00,408.50
09/15/2014,400,408.50,408.75,408.25,408.25
09/15/2014,500,408.25,408.75,408.25,408.75
09/15/2014,600,408.75,409.00,408.25,408.25
09/15/2014,700,408.25,408.50,408.25,408.50
09/15/2014,800,408.25,408.50,408.25,408.50
09/15/2014,900,408.25,408.50,408.00,408.25
09/15/2014,1000,408.25,408.50,408.00,408.25
09/15/2014,1100,408.25,408.50,408.00,408.50
09/15/2014,1200,408.50,409.00,408.50,408.50
09/15/2014,1300,408.50,409.25,408.50,409.00
09/15/2014,1400,409.00,409.25,408.75,409.00
09/15/2014,1500,409.00,409.00,408.00,408.25
09/15/2014,1600,408.50,412.00,408.25,411.25
09/15/2014,1700,411.25,413.00,410.00,412.50
09/15/2014,1800,412.75,413.25,411.50,412.75
09/15/2014,1900,412.75,414.00,412.25,413.50
09/15/2014,2000,413.75,415.75,413.50,415.00
09/15/2014,2020,415.00,415.50,415.00,415.25
09/16/2014,300,414.75,415.25,414.50,415.25
09/16/2014,400,415.00,416.75,415.00,416.25
09/16/2014,500,416.25,416.50,415.25,415.25
09/16/2014,600,415.25,416.00,415.25,416.00
09/16/2014,700,415.75,416.00,415.50,415.50
09/16/2014,800,416.00,416.00,415.25,415.75
09/16/2014,900,415.25,416.00,415.25,416.00
09/16/2014,1000,415.75,417.25,415.50,417.00
09/16/2014,1100,416.75,418.75,416.75,418.75
09/16/2014,1200,418.75,420.50,418.75,420.00
09/16/2014,1300,419.75,421.75,419.75,421.75
09/16/2014,1400,421.50,422.75,417.50,418.75
09/16/2014,1500,418.75,420.00,416.50,418.25
09/16/2014,1600,417.75,420.00,412.50,413.50
09/16/2014,1700,413.50,414.00,411.00,412.75
09/16/2014,1800,412.50,414.00,412.25,414.00
09/16/2014,1900,414.00,414.25,412.50,413.50
09/16/2014,2000,413.75,417.75,413.50,416.75
09/16/2014,2020,417.00,417.00,415.25,416.00
09/17/2014,300,415.50,416.00,413.75,414.00
09/17/2014,400,414.25,415.25,414.00,415.00
09/17/2014,500,415.00,415.75,414.50,415.75
09/17/2014,600,416.00,416.25,415.75,416.25
09/17/2014,700,416.00,416.00,415.50,415.75
09/17/2014,800,415.75,416.50,415.50,416.50
09/17/2014,900,416.25,416.25,415.50,415.50
09/17/2014,1000,415.75,416.00,414.75,415.00
09/17/2014,1100,415.25,415.25,414.00,414.50
09/17/2014,1200,414.50,415.00,414.00,414.75
09/17/2014,1300,414.75,415.00,413.75,414.25
09/17/2014,1400,414.50,414.50,413.25,413.50
09/17/2014,1500,413.50,414.25,413.50,413.75
09/17/2014,1600,413.50,414.25,412.75,414.00
09/17/2014,1700,414.00,414.50,412.50,412.50
09/17/2014,1800,412.50,413.25,411.50,412.75
09/17/2014,1900,413.00,413.75,412.75,413.25
09/17/2014,2000,413.50,414.25,413.00,413.50
09/17/2014,2020,413.75,414.25,413.50,413.50
09/18/2014,300,413.25,413.50,412.75,413.00
09/18/2014,400,413.00,413.25,412.50,412.75
09/18/2014,500,412.50,413.00,412.50,412.75
09/18/2014,600,413.00,413.25,413.00,413.00
09/18/2014,700,413.00,413.50,413.00,413.25
09/18/2014,800,413.50,413.50,413.25,413.50
09/18/2014,900,413.50,413.75,413.50,413.50
09/18/2014,1000,413.50,413.50,413.25,413.50
09/18/2014,1100,413.25,413.50,413.25,413.25
09/18/2014,1200,413.50,413.75,413.25,413.75
09/18/2014,1300,413.75,413.75,413.25,413.25
09/18/2014,1400,413.25,414.00,412.25,413.25
09/18/2014,1500,413.25,413.25,411.50,411.75
09/18/2014,1600,411.50,413.00,410.25,412.00
09/18/2014,1700,411.75,412.25,410.75,412.25
09/18/2014,1800,412.25,412.50,411.50,411.75
09/18/2014,1900,411.75,412.00,411.25,411.50
09/18/2014,2000,411.75,411.75,410.75,410.75
09/18/2014,2020,410.75,411.00,410.25,411.00
09/19/2014,300,410.25,410.50,409.50,409.50
09/19/2014,400,409.75,410.00,409.50,409.75
09/19/2014,500,409.50,410.00,409.50,410.00
09/19/2014,600,409.75,410.00,409.50,410.00
09/19/2014,700,409.75,410.25,409.50,410.00
09/19/2014,800,410.00,410.25,409.75,410.00
09/19/2014,900,410.00,410.25,409.75,410.00
09/19/2014,1000,410.00,410.25,409.50,410.00
09/19/2014,1100,410.25,410.25,409.50,409.75
09/19/2014,1200,409.75,409.75,409.25,409.75
09/19/2014,1300,409.75,409.75,409.25,409.50
09/19/2014,1400,409.25,409.75,409.00,409.00
09/19/2014,1500,409.00,409.50,408.50,408.75
09/19/2014,1600,409.00,409.00,406.75,408.00
09/19/2014,1700,408.00,408.00,405.75,406.50
09/19/2014,1800,406.75,406.75,405.25,405.75
09/19/2014,1900,406.00,406.00,404.50,404.75
09/19/2014,2000,405.00,405.00,404.25,404.75
09/19/2014,2020,404.50,404.75,403.75,404.00
09/22/2014,300,403.25,403.75,402.50,403.00
09/22/2014,400,402.75,403.00,402.25,402.25
09/22/2014,500,402.25,402.50,402.25,402.50
09/22/2014,600,402.25,402.50,402.25,402.50
09/22/2014,700,402.25,402.50,402.25,402.50
09/22/2014,800,402.50,402.50,402.25,402.25
09/22/2014,900,402.50,402.50,402.25,402.25
09/22/2014,1000,402.50,402.50,402.25,402.25
09/22/2014,1100,402.25,402.75,402.25,402.50
09/22/2014,1200,402.75,403.00,402.25,402.50
09/22/2014,1300,402.25,402.75,402.25,402.75
09/22/2014,1400,402.75,403.00,402.00,402.00
09/22/2014,1500,402.25,402.50,400.25,401.00
09/22/2014,1600,401.00,402.25,400.50,401.25
09/22/2014,1700,401.50,401.50,399.00,400.00
09/22/2014,1800,400.00,400.50,399.50,400.25
09/22/2014,1900,400.25,402.00,399.75,401.75
09/22/2014,2000,401.75,403.75,401.25,403.50
09/22/2014,2020,403.50,403.75,402.25,402.50
09/23/2014,300,401.75,402.00,400.00,400.50
09/23/2014,400,400.75,403.00,400.50,402.75
09/23/2014,500,402.75,403.25,402.00,402.25
09/23/2014,600,402.25,402.50,401.50,401.50
09/23/2014,700,401.50,402.25,401.50,402.00
09/23/2014,800,402.25,403.00,402.25,403.00
09/23/2014,900,403.00,403.00,400.75,402.00
09/23/2014,1000,402.00,402.25,401.00,401.75
09/23/2014,1100,401.75,402.50,401.25,402.50
09/23/2014,1200,402.50,402.75,402.25,402.50
09/23/2014,1300,402.25,403.00,401.50,402.00
09/23/2014,1400,401.75,402.00,400.75,401.25
09/23/2014,1500,401.25,402.00,400.00,400.00
09/23/2014,1600,400.25,400.50,398.75,399.00
09/23/2014,1700,399.00,399.25,398.25,398.75
09/23/2014,1800,398.75,399.75,398.25,399.00
09/23/2014,1900,399.25,399.50,398.75,399.50
09/23/2014,2000,399.50,399.75,397.50,397.50
09/23/2014,2020,397.75,398.25,397.50,397.50
09/24/2014,300,397.75,397.75,397.50,397.50
09/24/2014,400,397.50,397.75,397.25,397.50
09/24/2014,500,397.50,397.50,397.25,397.25
09/24/2014,600,397.50,397.75,397.00,397.50
09/24/2014,700,397.50,397.75,397.25,397.25
09/24/2014,800,397.50,397.50,397.00,397.25
09/24/2014,900,397.25,397.75,397.00,397.50
09/24/2014,1000,397.75,398.00,397.75,397.75
09/24/2014,1100,398.00,398.00,397.75,398.00
09/24/2014,1200,398.00,399.25,398.00,399.25
09/24/2014,1300,399.25,399.50,398.25,399.25
09/24/2014,1400,399.25,399.75,399.25,399.25
09/24/2014,1500,399.25,399.75,398.75,399.50
09/24/2014,1600,399.25,400.75,399.00,399.25
09/24/2014,1700,399.00,401.50,397.50,400.50
09/24/2014,1800,400.50,401.75,400.00,401.25
09/24/2014,1900,401.50,401.75,400.75,401.25
09/24/2014,2000,401.25,401.75,401.00,401.25
09/24/2014,2020,401.25,402.25,401.25,401.75
09/25/2014,300,401.50,402.25,401.25,402.00
09/25/2014,400,402.25,402.75,402.00,402.25
09/25/2014,500,402.25,402.75,402.00,402.50
09/25/2014,600,402.25,402.75,402.00,402.50
09/25/2014,700,402.50,402.50,402.25,402.25
09/25/2014,800,402.25,403.00,402.00,402.75
09/25/2014,900,402.50,402.75,402.25,402.50
09/25/2014,1000,402.50,403.00,402.25,402.75
09/25/2014,1100,403.00,403.00,402.25,402.25
09/25/2014,1200,402.25,402.25,401.75,401.75
09/25/2014,1300,401.75,402.00,401.75,401.75
09/25/2014,1400,402.00,402.50,401.75,402.25
09/25/2014,1500,402.50,402.50,401.75,402.00
09/25/2014,1600,401.75,403.00,398.50,399.00
09/25/2014,1700,399.25,399.75,397.75,397.75
09/25/2014,1800,397.75,399.25,397.75,398.25
09/25/2014,1900,398.25,399.50,398.00,399.25
09/25/2014,2000,399.00,399.25,397.50,397.75
09/25/2014,2020,397.75,398.75,397.50,398.75
09/26/2014,300,398.25,399.25,398.25,398.75
09/26/2014,400,399.00,399.25,398.25,398.25
09/26/2014,500,398.50,398.50,398.25,398.50
09/26/2014,600,398.50,399.00,398.25,398.25
09/26/2014,700,398.50,398.50,398.25,398.25
09/26/2014,800,398.50,398.75,398.25,398.75
09/26/2014,900,398.50,399.00,398.25,398.50
09/26/2014,1000,398.50,399.00,398.25,398.25
09/26/2014,1100,398.25,398.50,398.25,398.50
09/26/2014,1200,398.25,398.75,397.75,398.75
09/26/2014,1300,398.50,399.00,398.25,398.50
09/26/2014,1400,398.50,399.00,397.75,398.25
09/26/2014,1500,398.25,398.75,397.25,397.50
09/26/2014,1600,397.50,397.50,396.25,396.75
09/26/2014,1700,396.75,397.25,395.75,396.75
09/26/2014,1800,396.50,397.00,396.25,397.00
09/26/2014,1900,397.00,397.25,395.25,395.50
09/26/2014,2000,395.50,395.75,395.25,395.25
09/26/2014,2020,395.50,396.00,395.00,395.25
09/29/2014,300,394.50,395.00,394.25,394.75
09/29/2014,400,395.00,395.25,394.75,395.00
09/29/2014,500,395.00,395.50,395.00,395.25
09/29/2014,600,395.50,396.75,395.25,396.50
09/29/2014,700,396.75,397.25,396.50,397.00
09/29/2014,800,397.00,397.25,397.00,397.25
09/29/2014,900,397.25,397.25,396.75,396.75
09/29/2014,1000,397.00,397.00,396.50,396.75
09/29/2014,1100,396.75,397.25,396.50,397.00
09/29/2014,1200,396.75,397.25,396.75,397.00
09/29/2014,1300,397.00,397.00,396.50,396.50
09/29/2014,1400,396.75,396.75,396.25,396.75
09/29/2014,1500,396.75,397.00,395.75,396.00
09/29/2014,1600,396.25,398.00,396.00,397.25
09/29/2014,1700,397.50,398.00,395.75,396.25
09/29/2014,1800,396.25,397.25,395.75,396.50
09/29/2014,1900,396.75,397.50,396.50,396.75
09/29/2014,2000,397.00,398.75,396.50,397.00
09/29/2014,2020,397.25,398.50,396.50,398.25
09/30/2014,300,397.75,398.00,396.75,397.50
09/30/2014,400,397.50,398.00,397.25,397.75
09/30/2014,500,397.50,398.25,397.50,397.75
09/30/2014,600,397.75,398.25,397.75,398.25
09/30/2014,700,398.25,398.25,397.75,398.00
09/30/2014,800,398.00,398.25,397.75,398.00
09/30/2014,900,398.25,398.50,398.00,398.00
09/30/2014,1000,398.00,398.25,397.75,397.75
09/30/2014,1100,398.00,398.25,397.50,397.75
09/30/2014,1200,398.00,398.50,397.25,398.00
09/30/2014,1300,397.75,398.00,397.50,397.50
09/30/2014,1400,397.50,397.50,397.00,397.00
09/30/2014,1500,397.25,397.25,396.50,396.50
09/30/2014,1600,396.50,397.25,396.00,397.00
09/30/2014,1700,397.00,397.75,396.50,396.75
09/30/2014,1800,396.75,397.50,396.25,396.50
09/30/2014,1900,396.25,396.50,391.75,395.00
09/30/2014,2000,395.00,395.25,392.50,392.50
09/30/2014,2020,392.50,393.50,392.25,392.25
10/01/2014,300,392.50,392.50,391.00,391.75
10/01/2014,400,391.50,391.50,391.00,391.25
10/01/2014,500,391.25,391.50,391.00,391.25
10/01/2014,600,391.25,391.50,391.25,391.25
10/01/2014,700,391.25,391.25,391.00,391.25
10/01/2014,800,391.25,391.50,390.75,391.00
10/01/2014,900,390.75,391.50,390.75,391.50
10/01/2014,1000,391.50,391.50,390.75,390.75
10/01/2014,1100,391.00,391.50,390.75,391.50
10/01/2014,1200,391.50,391.50,391.25,391.50
10/01/2014,1300,391.50,391.75,391.00,391.25
10/01/2014,1400,391.25,391.75,391.00,391.50
10/01/2014,1500,391.50,392.00,391.00,392.00
10/01/2014,1600,391.50,393.00,390.50,390.75
10/01/2014,1700,391.00,392.25,390.75,391.50
10/01/2014,1800,391.50,394.50,391.25,393.75
10/01/2014,1900,393.75,395.00,393.00,395.00
10/01/2014,2000,395.25,395.75,393.25,393.25
10/01/2014,2020,393.50,394.25,393.25,393.75
10/02/2014,300,392.75,393.25,392.50,393.00
10/02/2014,400,393.00,393.50,392.75,393.25
10/02/2014,500,393.25,393.75,393.25,393.50
10/02/2014,600,393.50,393.75,393.50,393.50
10/02/2014,700,393.50,393.75,393.50,393.75
10/02/2014,800,393.75,393.75,393.50,393.75
10/02/2014,900,393.50,393.75,393.00,393.00
10/02/2014,1000,393.00,393.25,393.00,393.00
10/02/2014,1100,392.75,393.00,391.50,391.75
10/02/2014,1200,391.75,392.00,391.50,391.75
10/02/2014,1300,391.75,392.25,391.75,392.00
10/02/2014,1400,392.00,393.00,392.00,392.75
10/02/2014,1500,392.75,393.75,392.25,393.00
10/02/2014,1600,392.75,395.50,392.00,394.75
10/02/2014,1700,394.75,395.50,392.50,393.00
10/02/2014,1800,393.00,393.25,392.25,392.50
10/02/2014,1900,392.50,393.25,392.00,393.25
10/02/2014,2000,393.25,395.25,393.00,394.25
10/02/2014,2020,394.00,395.00,394.00,395.00
10/03/2014,300,395.00,395.75,394.75,395.25
10/03/2014,400,395.25,395.50,395.00,395.25
10/03/2014,500,395.25,395.75,395.25,395.50
10/03/2014,600,395.50,395.75,395.25,395.50
10/03/2014,700,395.50,395.50,395.25,395.25
10/03/2014,800,395.50,395.50,395.25,395.25
10/03/2014,900,395.25,395.75,395.25,395.50
10/03/2014,1000,395.75,395.75,395.25,395.50
10/03/2014,1100,395.75,395.75,394.75,395.00
10/03/2014,1200,395.00,395.50,394.75,395.00
10/03/2014,1300,395.00,395.25,394.75,395.00
10/03/2014,1400,395.25,395.75,395.00,395.50
10/03/2014,1500,395.75,395.75,393.25,394.00
10/03/2014,1600,394.25,395.75,394.00,395.50
10/03/2014,1700,395.50,398.00,395.50,396.25
10/03/2014,1800,396.25,396.50,394.75,395.00
10/03/2014,1900,395.00,395.25,394.25,394.75
10/03/2014,2000,394.50,395.50,394.25,395.00
10/03/2014,2020,395.00,396.25,394.50,396.00
10/06/2014,300,395.50,399.50,395.50,398.50
10/06/2014,400,398.50,398.50,397.50,397.75
10/06/2014,500,398.00,398.50,397.75,398.25
10/06/2014,600,398.00,398.50,397.75,398.50
10/06/2014,700,398.25,398.50,398.25,398.25
10/06/2014,800,398.25,398.50,397.75,398.00
10/06/2014,900,397.75,397.75,397.25,397.50
10/06/2014,1000,397.50,398.25,397.50,398.25
10/06/2014,1100,398.25,401.00,398.25,400.50
10/06/2014,1200,400.75,401.00,400.00,400.50
10/06/2014,1300,400.25,401.50,400.00,400.00
10/06/2014,1400,400.25,401.00,400.00,400.00
10/06/2014,1500,400.00,400.25,400.00,400.25
10/06/2014,1600,400.25,401.75,399.25,399.25
10/06/2014,1700,399.25,401.75,399.25,400.75
10/06/2014,1800,400.75,402.75,400.25,402.75
10/06/2014,1900,402.75,403.25,401.75,402.50
10/06/2014,2000,402.50,404.50,402.25,403.75
10/06/2014,2020,403.75,405.00,403.75,404.75
10/07/2014,300,404.00,404.25,403.25,403.25
10/07/2014,400,403.50,404.25,403.25,404.25
10/07/2014,500,404.25,404.75,404.00,404.50
10/07/2014,600,404.75,404.75,404.50,404.50
10/07/2014,700,404.75,405.00,404.50,404.50
10/07/2014,800,404.50,404.75,404.50,404.50
10/07/2014,900,404.75,404.75,404.50,404.50
10/07/2014,1000,404.75,404.75,404.50,404.50
10/07/2014,1100,404.75,404.75,403.50,404.00
10/07/2014,1200,404.00,404.25,403.75,403.75
10/07/2014,1300,403.75,403.75,403.00,403.00
10/07/2014,1400,403.25,403.25,402.75,403.00
10/07/2014,1500,402.75,404.25,402.75,404.00
10/07/2014,1600,404.75,407.00,403.25,403.50
10/07/2014,1700,403.50,408.75,403.50,408.50
10/07/2014,1800,408.25,414.50,408.25,412.00
10/07/2014,1900,412.00,413.25,411.50,411.75
10/07/2014,2000,411.75,411.75,409.50,411.50
10/07/2014,2020,411.25,413.50,411.00,413.50
10/08/2014,300,412.25,413.75,411.75,412.25
10/08/2014,400,412.25,412.25,410.25,410.25
10/08/2014,500,410.25,410.75,410.00,410.00
10/08/2014,600,409.75,411.25,409.75,411.25
10/08/2014,700,411.25,411.25,411.00,411.25
10/08/2014,800,411.00,412.00,411.00,411.75
10/08/2014,900,411.50,411.75,410.75,410.75
10/08/2014,1000,410.75,411.25,410.25,411.00
10/08/2014,1100,411.00,412.75,410.75,412.75
10/08/2014,1200,412.75,413.00,410.75,411.75
10/08/2014,1300,411.75,414.00,411.25,414.00
10/08/2014,1400,414.00,414.00,411.50,411.75
10/08/2014,1500,411.75,412.25,411.00,411.75
10/08/2014,1600,411.75,414.00,410.50,411.50
10/08/2014,1700,411.75,413.75,410.75,411.00
10/08/2014,1800,411.25,413.50,410.25,413.00
10/08/2014,1900,413.00,414.75,412.75,414.25
10/08/2014,2000,414.50,414.75,414.00,414.25
10/08/2014,2020,414.25,415.75,414.00,415.75
10/09/2014,300,414.75,414.75,413.00,413.50
10/09/2014,400,413.75,415.00,413.75,414.75
10/09/2014,500,415.00,415.25,414.50,414.50
10/09/2014,600,414.75,414.75,414.50,414.50
10/09/2014,700,414.75,414.75,414.50,414.50
10/09/2014,800,414.75,414.75,414.50,414.50
10/09/2014,900,414.50,415.00,414.50,414.75
10/09/2014,1000,414.50,414.75,414.25,414.25
10/09/2014,1100,414.25,414.50,414.00,414.25
10/09/2014,1200,414.25,414.50,414.00,414.50
10/09/2014,1300,414.50,414.50,414.00,414.00
10/09/2014,1400,414.00,414.25,413.75,413.75
10/09/2014,1500,413.75,414.00,413.75,414.00
10/09/2014,1600,414.00,417.00,413.50,416.75
10/09/2014,1700,417.00,420.25,415.25,415.75
10/09/2014,1800,415.75,418.75,415.75,418.00
10/09/2014,1900,418.00,418.50,416.00,417.25
10/09/2014,2000,417.25,418.75,416.75,417.00
10/09/2014,2020,416.75,418.00,416.50,416.50
10/10/2014,300,415.50,416.25,415.25,415.25
10/10/2014,400,415.50,416.75,415.25,415.75
10/10/2014,500,415.75,416.25,415.50,416.25
10/10/2014,600,416.00,416.00,415.25,415.25
10/10/2014,700,415.25,415.50,414.25,414.25
10/10/2014,800,414.50,414.50,414.00,414.25
10/10/2014,900,414.00,414.50,413.75,414.25
10/10/2014,1000,414.00,415.25,413.75,414.00
10/10/2014,1100,414.00,415.00,413.75,414.25
10/10/2014,1200,414.00,414.50,413.75,414.25
10/10/2014,1300,414.50,414.75,413.75,413.75
10/10/2014,1400,413.75,414.50,413.75,414.00
10/10/2014,1500,413.75,414.25,411.75,412.00
10/10/2014,1600,412.00,414.00,408.25,409.00
10/10/2014,1700,408.75,414.25,408.75,413.75
10/10/2014,1800,413.75,414.75,412.50,414.00
10/10/2014,1900,413.75,420.75,407.75,408.75
10/10/2014,2000,409.00,409.75,404.75,405.75
10/10/2014,2020,406.00,408.25,405.25,407.25
10/13/2014,300,405.75,405.75,402.75,403.75
10/13/2014,400,403.75,405.75,403.75,405.75
10/13/2014,500,406.00,407.00,405.75,407.00
10/13/2014,600,407.25,409.50,407.00,408.50
10/13/2014,700,408.75,408.75,408.00,408.25
10/13/2014,800,408.25,408.75,407.50,408.75
10/13/2014,900,408.50,408.50,405.75,406.25
10/13/2014,1000,406.50,407.50,405.75,407.00
10/13/2014,1100,406.75,407.00,405.75,406.50
10/13/2014,1200,406.50,406.75,406.00,406.00
10/13/2014,1300,406.00,406.75,405.75,405.75
10/13/2014,1400,406.00,407.75,405.25,407.50
10/13/2014,1500,407.25,408.75,405.25,405.25
10/13/2014,1600,405.75,411.00,405.50,410.25
10/13/2014,1700,410.00,412.75,409.00,411.75
10/13/2014,1800,412.00,413.75,411.00,413.25
10/13/2014,1900,413.25,416.25,413.25,414.75
10/13/2014,2000,414.75,419.75,414.50,417.75
10/13/2014,2020,417.75,419.25,415.75,419.00
10/14/2014,300,417.75,419.25,417.50,419.00
10/14/2014,400,418.50,419.00,417.75,418.00
10/14/2014,500,418.25,419.50,418.00,419.00
10/14/2014,600,419.00,420.00,419.00,419.25
10/14/2014,700,419.50,419.75,419.25,419.75
10/14/2014,800,419.75,421.75,419.50,421.25
10/14/2014,900,421.25,421.50,420.75,420.75
10/14/2014,1000,420.75,420.75,418.75,419.75
10/14/2014,1100,419.75,420.00,417.75,417.75
10/14/2014,1200,417.75,418.75,417.50,418.00
10/14/2014,1300,418.00,418.50,417.75,418.00
10/14/2014,1400,418.25,419.25,417.75,418.50
10/14/2014,1500,418.50,420.25,418.00,419.25
10/14/2014,1600,419.75,421.75,415.25,416.75
10/14/2014,1700,417.00,420.25,416.50,419.50
10/14/2014,1800,419.75,421.75,419.25,419.50
10/14/2014,1900,419.75,420.50,419.25,420.25
10/14/2014,2000,420.50,427.25,420.25,426.25
10/14/2014,2020,426.25,429.75,425.75,429.25
10/15/2014,300,428.25,429.00,427.75,428.50
10/15/2014,400,428.75,428.75,427.50,427.75
10/15/2014,500,427.75,428.00,427.25,427.75
10/15/2014,600,427.50,427.75,426.75,427.25
10/15/2014,700,427.50,427.50,427.00,427.50
10/15/2014,800,427.50,427.50,426.75,427.25
10/15/2014,900,427.00,427.00,426.50,426.50
10/15/2014,1000,426.50,426.75,425.25,425.50
10/15/2014,1100,425.25,425.75,425.00,425.25
10/15/2014,1200,425.25,427.50,425.25,426.25
10/15/2014,1300,426.25,427.00,425.50,426.50
10/15/2014,1400,426.50,427.00,425.75,426.75
10/15/2014,1500,427.00,429.00,425.75,426.50
10/15/2014,1600,426.25,430.50,426.00,426.75
10/15/2014,1700,426.75,428.25,423.75,424.75
10/15/2014,1800,424.50,427.00,424.25,425.50
10/15/2014,1900,425.75,427.00,423.50,425.50
10/15/2014,2000,425.50,425.75,418.75,420.75
10/15/2014,2020,421.00,421.75,419.25,420.50
10/16/2014,300,420.00,421.25,419.75,420.75
10/16/2014,400,421.00,421.75,419.75,420.50
10/16/2014,500,420.75,421.25,420.25,420.75
10/16/2014,600,420.75,420.75,420.50,420.50
10/16/2014,700,420.50,420.75,420.50,420.75
10/16/2014,800,420.75,420.75,420.00,420.25
10/16/2014,900,420.50,420.75,420.25,420.25
10/16/2014,1000,420.50,420.75,419.25,419.50
10/16/2014,1100,419.50,419.75,419.25,419.75
10/16/2014,1200,419.50,419.75,417.25,417.25
10/16/2014,1300,417.50,418.50,417.25,418.50
10/16/2014,1400,418.50,419.25,417.25,417.75
10/16/2014,1500,417.50,419.75,417.25,418.75
10/16/2014,1600,418.25,424.75,418.25,422.75
10/16/2014,1700,423.00,423.25,419.25,421.00
10/16/2014,1800,421.25,424.00,421.00,423.25
10/16/2014,1900,423.25,423.75,421.25,421.75
10/16/2014,2000,421.75,423.75,421.50,422.75
10/16/2014,2020,422.75,425.25,422.75,424.75
10/17/2014,300,424.00,428.00,424.00,427.25
10/17/2014,400,427.25,427.25,426.00,426.75
10/17/2014,500,426.75,427.25,426.00,426.25
10/17/2014,600,426.00,426.00,425.25,425.50
10/17/2014,700,425.75,426.50,425.50,426.00
10/17/2014,800,425.75,426.00,425.50,425.75
10/17/2014,900,425.75,425.75,424.75,425.00
10/17/2014,1000,425.00,426.25,424.50,426.00
10/17/2014,1100,426.00,426.00,424.50,425.50
10/17/2014,1200,425.50,425.50,425.00,425.25
10/17/2014,1300,425.50,426.50,424.75,424.75
10/17/2014,1400,424.75,425.50,424.50,424.75
10/17/2014,1500,424.50,426.25,422.25,422.50
10/17/2014,1600,422.50,423.00,419.75,419.75
10/17/2014,1700,419.75,420.75,418.75,420.25
10/17/2014,1800,420.50,423.50,420.25,422.25
10/17/2014,1900,422.50,423.00,420.75,421.25
10/17/2014,2000,421.25,421.75,419.50,419.75
10/17/2014,2020,419.75,421.00,419.50,419.75
10/20/2014,300,417.50,419.00,417.50,418.50
10/20/2014,400,418.50,418.50,417.75,418.00
10/20/2014,500,418.25,418.50,418.00,418.25
10/20/2014,600,418.25,418.25,417.50,418.00
10/20/2014,700,418.00,418.00,417.50,417.75
10/20/2014,800,418.00,418.25,417.75,417.75
10/20/2014,900,417.75,418.25,417.75,418.25
10/20/2014,1000,418.25,418.75,417.75,418.00
10/20/2014,1100,418.00,418.00,416.50,417.00
10/20/2014,1200,417.00,417.25,416.50,417.00
10/20/2014,1300,417.00,417.00,416.25,417.00
10/20/2014,1400,417.00,417.00,415.50,415.50
10/20/2014,1500,415.75,416.00,414.25,414.75
10/20/2014,1600,414.75,415.75,414.25,415.00
10/20/2014,1700,415.00,416.75,414.25,415.75
10/20/2014,1800,416.00,417.25,414.75,417.25
10/20/2014,1900,417.25,419.50,416.75,418.50
10/20/2014,2000,418.50,421.25,418.00,419.50
10/20/2014,2020,419.75,420.75,419.50,420.25
10/21/2014,300,419.75,421.25,419.25,420.75
10/21/2014,400,421.00,422.75,420.75,421.50
10/21/2014,500,421.50,422.25,421.25,422.25
10/21/2014,600,422.00,422.00,421.50,421.75
10/21/2014,700,422.00,422.25,421.25,421.25
10/21/2014,800,421.50,422.00,421.50,421.50
10/21/2014,900,421.50,421.50,421.00,421.25
10/21/2014,1000,421.25,421.50,421.00,421.50
10/21/2014,1100,421.25,421.50,419.75,420.00
10/21/2014,1200,419.75,420.75,419.25,420.75
10/21/2014,1300,420.50,420.75,420.00,420.00
10/21/2014,1400,420.00,420.75,419.50,419.75
10/21/2014,1500,419.75,420.50,419.50,420.50
10/21/2014,1600,420.25,426.25,420.00,423.25
10/21/2014,1700,423.25,426.75,422.25,426.25
10/21/2014,1800,426.25,428.25,425.50,425.50
10/21/2014,1900,425.50,426.00,423.75,426.00
10/21/2014,2000,425.75,431.00,425.75,428.25
10/21/2014,2020,428.00,428.75,427.25,428.25
10/22/2014,300,427.75,429.00,427.25,428.00
10/22/2014,400,428.25,428.50,426.75,427.25
10/22/2014,500,427.50,427.50,427.25,427.25
10/22/2014,600,427.25,428.00,427.00,428.00
10/22/2014,700,427.75,428.00,427.25,428.00
10/22/2014,800,428.00,428.00,427.50,427.75
10/22/2014,900,427.50,427.50,426.75,426.75
10/22/2014,1000,426.75,427.00,425.75,426.50
10/22/2014,1100,426.50,427.25,426.00,426.00
10/22/2014,1200,426.00,427.50,426.00,426.75
10/22/2014,1300,426.75,431.50,426.75,430.75
10/22/2014,1400,431.00,433.25,430.50,432.25
10/22/2014,1500,432.25,432.75,430.25,430.25
10/22/2014,1600,431.00,432.75,427.00,427.75
10/22/2014,1700,427.75,428.00,424.50,428.00
10/22/2014,1800,428.00,432.00,427.75,430.50
10/22/2014,1900,430.50,430.50,429.00,430.00
10/22/2014,2000,430.00,430.00,424.75,426.00
10/22/2014,2020,425.75,427.50,424.75,425.25
10/23/2014,300,424.25,425.25,424.25,424.25
10/23/2014,400,424.50,425.00,423.75,424.75
10/23/2014,500,425.00,425.25,424.50,424.50
10/23/2014,600,424.75,425.00,424.75,424.75
10/23/2014,700,424.75,424.75,424.25,424.75
10/23/2014,800,424.50,425.00,424.50,424.75
10/23/2014,900,424.75,425.25,424.75,425.00
10/23/2014,1000,425.00,425.25,424.50,424.50
10/23/2014,1100,424.75,425.25,424.50,424.75
10/23/2014,1200,425.00,426.00,424.75,425.75
10/23/2014,1300,426.00,426.75,425.75,426.25
10/23/2014,1400,426.25,426.75,425.00,425.25
10/23/2014,1500,425.00,426.50,423.25,426.00
10/23/2014,1600,426.00,429.00,425.75,427.25
10/23/2014,1700,427.50,429.50,427.25,429.25
10/23/2014,1800,429.00,430.75,428.25,429.25
10/23/2014,1900,429.25,431.75,428.75,430.50
10/23/2014,2000,430.50,432.25,429.50,430.75
10/23/2014,2020,430.75,432.50,430.00,432.25
10/24/2014,300,431.50,433.25,431.00,433.25
10/24/2014,400,433.00,433.25,432.00,432.50
10/24/2014,500,432.50,432.75,432.25,432.50
10/24/2014,600,432.50,433.75,432.25,433.50
10/24/2014,700,433.25,434.00,433.25,433.50
10/24/2014,800,433.75,433.75,433.00,433.00
10/24/2014,900,433.25,433.75,432.75,433.75
10/24/2014,1000,433.75,434.25,433.25,434.00
10/24/2014,1100,434.25,434.25,432.50,434.00
10/24/2014,1200,434.00,434.75,433.75,434.50
10/24/2014,1300,434.25,437.00,434.25,436.75
10/24/2014,1400,436.75,437.25,435.50,436.00
10/24/2014,1500,436.00,436.75,435.50,435.75
10/24/2014,1600,435.75,437.00,430.00,432.00
10/24/2014,1700,432.25,432.50,428.25,428.75
10/24/2014,1800,428.75,430.00,426.75,427.25
10/24/2014,1900,427.50,428.00,426.50,426.75
10/24/2014,2000,426.50,426.75,424.50,424.75
10/24/2014,2020,425.00,425.75,424.50,424.75
10/27/2014,300,424.00,424.75,421.75,422.25
10/27/2014,400,422.25,423.25,421.75,422.25
10/27/2014,500,422.00,422.25,421.50,422.00
10/27/2014,600,421.75,422.25,421.75,422.25
10/27/2014,700,422.25,422.25,421.75,421.75
10/27/2014,800,422.00,422.00,421.50,421.75
10/27/2014,900,421.75,421.75,421.50,421.50
10/27/2014,1000,421.50,421.75,421.50,421.75
10/27/2014,1100,421.50,421.75,421.50,421.50
10/27/2014,1200,421.75,421.75,421.00,421.25
10/27/2014,1300,421.25,421.75,420.75,421.75
10/27/2014,1400,421.75,422.25,421.50,422.00
10/27/2014,1500,422.25,423.25,422.00,423.00
10/27/2014,1600,423.25,424.75,422.00,423.50
10/27/2014,1700,423.75,431.75,423.50,430.50
10/27/2014,1800,430.75,431.00,427.25,429.00
10/27/2014,1900,429.25,431.50,428.75,430.75
10/27/2014,2000,430.75,435.50,430.50,432.75
10/27/2014,2020,432.50,436.00,432.25,435.25
10/28/2014,300,434.75,436.00,434.50,435.75
10/28/2014,400,436.00,436.25,434.75,435.25
10/28/2014,500,435.25,435.50,435.00,435.25
10/28/2014,600,435.50,436.25,435.25,436.25
10/28/2014,700,436.25,436.75,436.25,436.75
10/28/2014,800,436.75,436.75,436.25,436.50
10/28/2014,900,436.50,436.50,436.25,436.25
10/28/2014,1000,436.25,436.75,436.00,436.75
10/28/2014,1100,436.75,440.00,436.75,439.00
10/28/2014,1200,439.25,441.50,439.25,441.25
10/28/2014,1300,441.25,442.00,441.00,441.50
10/28/2014,1400,441.50,442.25,440.50,442.25
10/28/2014,1500,442.25,443.25,441.00,441.25
10/28/2014,1600,440.75,442.00,438.25,439.75
10/28/2014,1700,439.50,444.00,439.50,441.50
10/28/2014,1800,441.50,442.00,439.50,440.00
10/28/2014,1900,440.00,440.25,433.50,434.25
10/28/2014,2000,434.00,437.00,434.00,436.25
10/28/2014,2020,436.25,437.25,436.00,437.00
10/29/2014,300,436.50,436.75,434.75,436.25
10/29/2014,400,436.00,437.75,435.75,437.75
10/29/2014,500,437.75,438.50,437.50,438.25
10/29/2014,600,438.25,438.25,436.50,437.50
10/29/2014,700,437.50,437.75,436.75,437.75
10/29/2014,800,437.75,438.50,437.75,438.50
10/29/2014,900,438.50,438.75,437.50,438.25
10/29/2014,1000,438.00,438.25,436.75,437.50
10/29/2014,1100,437.75,439.75,437.50,439.25
10/29/2014,1200,439.50,440.75,439.00,440.75
10/29/2014,1300,440.75,441.25,440.00,440.75
10/29/2014,1400,440.75,441.00,439.25,439.25
10/29/2014,1500,439.25,440.25,438.50,439.50
10/29/2014,1600,439.75,441.50,437.75,437.75
10/29/2014,1700,438.00,442.25,436.75,439.25
10/29/2014,1800,439.00,442.75,438.50,440.50
10/29/2014,1900,440.50,442.00,439.00,441.00
10/29/2014,2000,441.00,445.25,441.00,444.50
10/29/2014,2020,444.50,448.25,444.25,447.75
10/30/2014,300,447.00,450.25,447.00,448.75
10/30/2014,400,449.00,449.75,447.50,447.75
10/30/2014,500,447.75,448.25,447.25,447.75
10/30/2014,600,448.00,448.75,448.00,448.75
10/30/2014,700,448.50,448.75,448.25,448.50
10/30/2014,800,448.50,448.75,448.25,448.50
10/30/2014,900,448.25,448.50,447.75,448.00
10/30/2014,1000,447.75,448.50,447.50,447.75
10/30/2014,1100,447.75,448.75,447.75,448.25
10/30/2014,1200,448.25,450.50,448.00,450.50
10/30/2014,1300,450.25,451.75,450.00,451.25
10/30/2014,1400,451.25,453.25,451.00,451.25
10/30/2014,1500,451.50,451.50,447.25,448.00
10/30/2014,1600,447.75,450.50,445.75,447.50
10/30/2014,1700,447.75,448.25,443.75,448.00
10/30/2014,1800,448.25,448.50,444.50,447.50
10/30/2014,1900,447.75,449.00,446.75,447.75
10/30/2014,2000,447.75,448.50,447.00,447.75
10/30/2014,2020,447.50,447.75,445.50,445.50
10/31/2014,300,445.00,446.25,444.50,446.00
10/31/2014,400,446.25,446.50,445.75,446.50
10/31/2014,500,446.25,446.50,446.00,446.25
10/31/2014,600,446.00,446.50,446.00,446.50
10/31/2014,700,446.50,447.25,446.25,447.00
10/31/2014,800,447.00,447.25,446.50,446.50
10/31/2014,900,446.50,447.25,446.00,446.75
10/31/2014,1000,446.75,447.00,444.75,445.25
10/31/2014,1100,445.50,446.50,444.75,446.50
10/31/2014,1200,446.25,446.75,445.50,446.50
10/31/2014,1300,446.50,447.00,446.00,446.50
10/31/2014,1400,446.50,446.75,444.50,445.00
10/31/2014,1500,445.00,445.50,443.75,444.00
10/31/2014,1600,444.00,444.75,440.25,441.25
10/31/2014,1700,441.25,446.00,440.25,443.75
10/31/2014,1800,443.75,444.25,441.50,442.75
10/31/2014,1900,442.75,444.75,442.00,444.75
10/31/2014,2000,444.75,448.00,443.75,444.75
10/31/2014,2020,444.75,450.25,444.50,448.50
11/03/2014,300,446.75,447.50,444.25,444.50
11/03/2014,400,444.75,444.75,444.25,444.50
11/03/2014,500,444.25,444.25,444.00,444.25
11/03/2014,600,444.25,444.25,444.00,444.25
11/03/2014,700,444.25,444.50,444.00,444.50
11/03/2014,800,444.50,445.25,444.25,444.75
11/03/2014,900,444.50,445.25,444.00,445.00
11/03/2014,1000,445.00,446.25,444.75,446.25
11/03/2014,1100,446.25,447.50,445.50,447.00
11/03/2014,1200,447.00,447.25,445.75,446.50
11/03/2014,1300,446.75,447.25,446.00,446.75
11/03/2014,1400,446.75,447.00,445.75,445.75
11/03/2014,1500,446.00,446.00,444.50,445.25
11/03/2014,1600,445.00,446.75,443.75,444.75
11/03/2014,1700,444.75,445.75,442.75,443.00
11/03/2014,1800,443.00,446.50,443.00,444.75
11/03/2014,1900,444.50,445.50,443.50,444.00
11/03/2014,2000,444.25,445.25,443.25,443.50
11/03/2014,2020,443.50,446.25,443.00,446.00
11/04/2014,300,444.75,444.75,443.00,443.25
11/04/2014,400,443.25,443.25,442.75,443.00
11/04/2014,500,443.00,443.75,443.00,443.75
11/04/2014,600,443.75,443.75,443.50,443.50
11/04/2014,700,443.50,443.75,443.00,443.50
11/04/2014,800,443.75,443.75,442.75,443.25
11/04/2014,900,443.50,444.00,442.50,442.75
11/04/2014,1000,442.75,442.75,441.50,442.25
11/04/2014,1100,442.00,442.25,441.25,441.25
11/04/2014,1200,441.25,441.50,440.75,441.00
11/04/2014,1300,441.00,441.25,440.75,441.25
11/04/2014,1400,441.00,441.25,440.25,440.50
11/04/2014,1500,440.50,440.75,438.75,439.50
11/04/2014,1600,439.50,441.25,438.50,438.75
11/04/2014,1700,438.75,440.00,437.50,437.50
11/04/2014,1800,437.50,439.25,436.75,438.75
11/04/2014,1900,438.75,440.00,437.75,438.00
11/04/2014,2000,438.25,438.75,437.25,437.75
11/04/2014,2020,437.75,438.50,436.25,436.75
11/05/2014,300,436.25,436.50,435.25,435.50
11/05/2014,400,435.25,436.00,435.25,435.75
11/05/2014,500,435.75,435.75,435.50,435.50
11/05/2014,600,435.50,435.50,435.25,435.25
11/05/2014,700,435.25,435.25,434.25,434.50
11/05/2014,800,434.25,434.75,434.00,434.00
11/05/2014,900,434.00,434.75,434.00,434.00
11/05/2014,1000,434.25,434.75,433.50,433.50
11/05/2014,1100,433.50,434.75,432.75,434.25
11/05/2014,1200,434.00,434.00,431.25,432.00
11/05/2014,1300,432.00,433.00,432.00,432.75
11/05/2014,1400,432.50,433.25,432.25,432.50
11/05/2014,1500,432.75,433.75,432.50,433.50
11/05/2014,1600,433.75,435.75,433.25,433.50
11/05/2014,1700,433.25,436.00,432.50,435.75
11/05/2014,1800,435.75,440.25,434.75,437.50
11/05/2014,1900,437.50,441.75,437.25,441.25
11/05/2014,2000,441.50,444.00,441.00,441.75
11/05/2014,2020,441.50,443.25,441.50,442.00
11/06/2014,300,441.75,442.25,441.00,442.00
11/06/2014,400,442.25,442.25,441.50,441.50
11/06/2014,500,441.50,442.00,441.25,441.75
11/06/2014,600,441.75,442.25,441.75,442.25
11/06/2014,700,441.75,442.25,441.75,442.25
11/06/2014,800,442.50,442.50,441.50,442.00
11/06/2014,900,442.50,443.00,442.00,442.25
11/06/2014,1000,442.25,442.50,441.50,441.75
11/06/2014,1100,441.50,441.75,440.50,440.75
11/06/2014,1200,440.75,440.75,440.25,440.75
11/06/2014,1300,441.00,441.25,440.50,440.75
11/06/2014,1400,440.75,440.75,439.50,440.00
11/06/2014,1500,440.00,440.75,439.25,439.75
11/06/2014,1600,440.00,444.25,438.75,444.00
11/06/2014,1700,444.00,446.50,443.00,443.75
11/06/2014,1800,443.75,446.00,443.25,443.75
11/06/2014,1900,443.75,446.75,443.50,445.00
11/06/2014,2000,445.25,445.75,443.25,443.25
11/06/2014,2020,443.25,444.75,442.50,442.75
11/07/2014,300,442.25,442.50,441.25,442.00
11/07/2014,400,442.00,442.25,441.50,442.00
11/07/2014,500,442.25,442.50,442.00,442.25
11/07/2014,600,442.25,442.75,442.00,442.25
11/07/2014,700,442.25,442.75,442.00,442.25
11/07/2014,800,442.50,443.00,442.00,442.75
11/07/2014,900,442.50,443.00,441.25,441.50
11/07/2014,1000,441.50,442.00,441.25,442.00
11/07/2014,1100,442.00,442.00,441.50,441.50
11/07/2014,1200,441.50,441.50,441.25,441.50
11/07/2014,1300,441.50,441.75,440.75,441.25
11/07/2014,1400,441.00,441.50,440.50,440.50
11/07/2014,1500,440.50,440.50,439.50,439.75
11/07/2014,1600,440.00,440.50,438.50,438.75
11/07/2014,1700,438.75,440.25,438.50,438.75
11/07/2014,1800,438.75,439.25,436.75,437.25
11/07/2014,1900,437.25,439.75,436.50,439.00
11/07/2014,2000,439.00,444.00,439.00,440.00
11/07/2014,2020,440.00,440.75,439.25,439.50
11/10/2014,300,438.25,438.75,437.00,437.50
11/10/2014,400,437.75,438.00,437.50,437.75
11/10/2014,500,437.75,438.25,437.50,437.75
11/10/2014,600,437.50,437.75,437.50,437.75
11/10/2014,700,437.50,438.00,437.50,437.50
11/10/2014,800,437.50,438.50,437.50,438.50
11/10/2014,900,438.25,439.25,438.25,438.50
11/10/2014,1000,438.75,438.75,437.50,437.75
11/10/2014,1100,438.00,438.50,437.75,438.50
11/10/2014,1200,438.50,439.00,438.25,438.75
11/10/2014,1300,438.75,439.25,438.75,438.75
11/10/2014,1400,438.75,439.25,438.25,438.50
11/10/2014,1500,438.75,439.25,438.50,439.00
11/10/2014,1600,438.75,443.50,438.75,443.25
11/10/2014,1700,443.25,443.75,441.25,442.75
11/10/2014,1800,442.75,445.75,442.50,444.50
11/10/2014,1900,444.25,451.00,438.50,443.75
11/10/2014,2000,443.75,445.00,442.75,443.25
11/10/2014,2020,443.25,443.50,440.25,441.75
11/11/2014,300,440.50,442.00,440.25,441.75
11/11/2014,400,442.00,442.00,441.50,442.00
11/11/2014,500,442.00,442.25,442.00,442.00
11/11/2014,600,442.00,442.25,441.75,442.00
11/11/2014,700,442.25,442.25,441.75,442.25
11/11/2014,800,442.25,442.50,441.75,442.50
11/11/2014,900,442.25,442.25,441.25,441.50
11/11/2014,1000,441.25,443.00,441.25,442.00
11/11/2014,1100,442.25,442.25,441.00,441.50
11/11/2014,1200,441.75,442.00,440.50,441.00
11/11/2014,1300,440.75,441.75,440.75,441.00
11/11/2014,1400,441.00,442.00,441.00,442.00
11/11/2014,1500,441.75,442.25,441.50,442.00
11/11/2014,1600,441.50,442.25,438.00,438.50
11/11/2014,1700,438.50,441.50,437.75,441.50
11/11/2014,1800,441.50,443.00,440.75,441.50
11/11/2014,1900,441.75,445.25,441.00,443.75
11/11/2014,2000,443.75,446.00,443.00,445.75
11/11/2014,2020,445.75,446.75,445.25,446.25
11/12/2014,300,445.75,446.75,445.00,445.50
11/12/2014,400,445.25,446.25,445.25,445.75
11/12/2014,500,445.75,446.25,445.50,446.00
11/12/2014,600,446.25,446.25,446.00,446.25
11/12/2014,700,446.25,446.50,446.00,446.25
11/12/2014,800,446.25,446.25,446.00,446.00
11/12/2014,900,446.00,446.50,445.50,446.50
11/12/2014,1000,446.25,448.75,446.25,448.00
11/12/2014,1100,448.00,449.25,447.75,448.50
11/12/2014,1200,448.25,449.25,448.25,449.25
11/12/2014,1300,449.00,449.00,448.25,448.50
11/12/2014,1400,448.25,449.50,447.75,448.00
11/12/2014,1500,448.00,450.00,447.75,449.50
11/12/2014,1600,449.50,455.00,449.50,454.50
11/12/2014,1700,454.50,457.25,448.25,448.50
11/12/2014,1800,448.75,452.75,448.00,451.00
11/12/2014,1900,451.25,451.50,448.25,448.25
11/12/2014,2000,448.50,450.50,448.25,449.50
11/12/2014,2020,449.50,450.75,448.25,450.50
11/13/2014,300,449.25,451.25,449.25,450.75
11/13/2014,400,450.75,451.75,450.75,451.50
11/13/2014,500,451.50,451.75,450.75,451.00
11/13/2014,600,451.25,451.75,450.75,451.00
11/13/2014,700,451.00,451.75,451.00,451.75
11/13/2014,800,451.75,452.75,450.50,451.75
11/13/2014,900,452.00,454.00,451.75,452.50
11/13/2014,1000,452.50,454.00,452.50,453.25
11/13/2014,1100,453.50,454.00,452.75,452.75
11/13/2014,1200,452.75,453.75,452.75,453.75
11/13/2014,1300,453.50,454.00,452.75,453.00
11/13/2014,1400,453.00,454.50,453.00,453.25
11/13/2014,1500,453.50,453.50,452.25,452.50
11/13/2014,1600,453.00,456.75,452.50,456.25
11/13/2014,1700,456.25,459.25,455.75,458.75
11/13/2014,1800,458.75,459.00,455.25,457.25
11/13/2014,1900,457.25,461.25,456.75,458.00
11/13/2014,2000,458.00,459.00,454.50,456.50
11/13/2014,2020,456.50,459.50,456.25,457.75
11/14/2014,300,457.75,458.50,457.25,458.00
11/14/2014,400,458.00,458.50,457.75,458.50
11/14/2014,500,458.50,458.75,457.75,458.25
11/14/2014,600,458.25,459.00,458.25,458.75
11/14/2014,700,458.75,459.25,458.25,458.75
11/14/2014,800,458.75,459.25,457.75,458.50
11/14/2014,900,458.50,458.75,457.75,458.00
11/14/2014,1000,457.75,458.75,456.25,456.50
11/14/2014,1100,456.50,456.75,455.25,455.75
11/14/2014,1200,455.75,456.25,455.50,456.00
11/14/2014,1300,456.00,456.75,455.75,456.25
11/14/2014,1400,456.25,456.75,455.50,455.50
11/14/2014,1500,455.75,456.25,454.75,454.75
11/14/2014,1600,454.25,456.50,452.75,455.25
11/14/2014,1700,455.50,458.25,454.00,456.00
11/14/2014,1800,456.00,457.75,455.00,456.25
11/14/2014,1900,456.25,457.75,455.00,455.75
11/14/2014,2000,455.75,457.50,454.25,455.50
11/14/2014,2020,455.50,455.50,453.50,454.00
11/17/2014,300,453.75,456.50,453.25,454.75
11/17/2014,400,454.75,455.25,453.75,454.00
11/17/2014,500,453.75,454.25,453.25,453.50
11/17/2014,600,453.25,454.00,453.25,453.75
11/17/2014,700,454.00,455.00,453.25,455.00
11/17/2014,800,455.00,455.50,454.00,454.25
11/17/2014,900,454.50,455.00,454.50,455.00
11/17/2014,1000,455.00,455.25,454.50,455.00
11/17/2014,1100,454.75,454.75,453.50,453.75
11/17/2014,1200,453.50,453.50,451.75,452.00
11/17/2014,1300,452.00,452.25,450.25,450.50
11/17/2014,1400,450.25,450.75,450.25,450.50
11/17/2014,1500,450.50,451.50,450.25,451.25
11/17/2014,1600,451.25,451.50,446.50,446.50
11/17/2014,1700,446.50,450.25,446.50,450.25
11/17/2014,1800,450.25,450.75,448.50,449.00
11/17/2014,1900,449.00,450.50,448.75,449.50
11/17/2014,2000,449.50,451.25,449.00,450.25
11/17/2014,2020,450.50,450.75,449.25,450.25
11/18/2014,300,449.75,450.00,448.00,448.75
11/18/2014,400,449.00,449.25,449.00,449.25
11/18/2014,500,449.25,449.50,449.00,449.50
11/18/2014,600,449.50,450.00,449.50,449.75
11/18/2014,700,449.75,450.00,449.50,449.75
11/18/2014,800,449.75,449.75,448.75,449.25
11/18/2014,900,449.50,450.25,449.50,449.50
11/18/2014,1000,449.50,450.00,448.50,449.25
11/18/2014,1100,449.00,449.00,447.75,448.25
11/18/2014,1200,448.50,449.25,448.25,448.75
11/18/2014,1300,448.75,451.00,448.25,448.25
11/18/2014,1400,448.25,450.00,448.00,449.75
11/18/2014,1500,450.00,450.25,448.00,448.00
11/18/2014,1600,448.25,448.50,446.25,447.00
11/18/2014,1700,447.25,448.25,446.25,447.25
11/18/2014,1800,447.50,448.25,445.25,445.25
11/18/2014,1900,445.25,445.75,443.50,444.50
11/18/2014,2000,444.75,445.75,444.00,445.25
11/18/2014,2020,445.25,445.50,444.00,444.25
11/19/2014,300,444.00,444.25,441.50,441.75
11/19/2014,400,442.00,442.00,441.25,441.75
11/19/2014,500,441.75,443.00,441.00,441.75
11/19/2014,600,441.75,442.25,441.50,441.50
11/19/2014,700,441.50,443.00,441.50,442.25
11/19/2014,800,442.25,442.25,442.00,442.00
11/19/2014,900,442.00,442.25,441.50,441.50
11/19/2014,1000,441.50,441.50,440.75,440.75
11/19/2014,1100,440.75,441.50,440.50,441.50
11/19/2014,1200,441.50,441.75,440.75,441.00
11/19/2014,1300,441.00,441.25,440.50,441.00
11/19/2014,1400,441.00,442.25,441.00,442.25
11/19/2014,1500,442.25,442.50,441.25,441.50
11/19/2014,1600,441.25,441.75,438.25,438.75
11/19/2014,1700,438.75,439.75,437.50,438.00
11/19/2014,1800,438.00,438.25,436.50,436.75
11/19/2014,1900,437.00,437.25,435.50,436.25
11/19/2014,2000,436.50,437.00,435.00,435.75
11/19/2014,2020,436.00,436.00,435.00,435.25
11/20/2014,300,435.25,436.50,434.75,436.50
11/20/2014,400,436.25,436.50,435.25,435.75
11/20/2014,500,435.75,436.75,435.50,436.00
11/20/2014,600,436.25,436.75,436.00,436.50
11/20/2014,700,436.50,437.00,436.25,436.75
11/20/2014,800,436.75,436.75,436.00,436.25
11/20/2014,900,436.00,436.25,435.50,435.50
11/20/2014,1000,435.50,435.75,435.25,435.25
11/20/2014,1100,435.25,435.75,435.00,435.75
11/20/2014,1200,435.75,436.75,435.75,436.75
11/20/2014,1300,436.75,436.75,436.00,436.25
11/20/2014,1400,436.00,437.25,436.00,437.25
11/20/2014,1500,437.00,437.75,436.75,437.75
11/20/2014,1600,437.25,440.00,436.75,439.50
11/20/2014,1700,439.50,442.25,438.75,442.00
11/20/2014,1800,442.25,443.00,441.00,442.00
11/20/2014,1900,442.25,445.75,442.00,445.75
11/20/2014,2000,445.75,447.00,444.50,444.75
11/20/2014,2020,444.75,446.50,444.50,445.25
11/21/2014,300,445.00,445.25,443.50,443.50
11/21/2014,400,443.50,444.50,443.50,444.50
11/21/2014,500,444.50,445.00,444.25,444.50
11/21/2014,600,444.25,444.50,444.00,444.25
11/21/2014,700,444.25,444.25,443.25,444.25
11/21/2014,800,444.00,444.50,443.75,443.75
11/21/2014,900,443.75,443.75,443.50,443.50
11/21/2014,1000,443.50,444.00,443.50,443.75
11/21/2014,1100,443.75,444.50,443.50,444.00
11/21/2014,1200,443.75,444.50,443.50,444.50
11/21/2014,1300,444.50,444.50,443.25,443.50
11/21/2014,1400,443.50,443.75,443.25,443.75
11/21/2014,1500,443.50,444.75,443.50,444.00
11/21/2014,1600,444.50,451.00,444.00,449.25
11/21/2014,1700,449.25,453.75,449.00,451.75
11/21/2014,1800,452.00,452.25,447.50,448.00
11/21/2014,1900,448.00,449.00,445.00,448.00
11/21/2014,2000,448.00,450.00,447.50,449.50
11/21/2014,2020,449.25,450.25,442.00,442.75
11/24/2014,300,444.50,445.00,443.00,444.25
11/24/2014,400,444.25,444.50,443.50,443.75
11/24/2014,500,443.75,443.75,443.25,443.50
11/24/2014,600,443.25,443.75,443.25,443.50
11/24/2014,700,443.75,444.00,443.75,443.75
11/24/2014,800,443.75,443.75,443.00,443.00
11/24/2014,900,443.00,443.25,443.00,443.25
11/24/2014,1000,443.00,443.25,442.75,442.75
11/24/2014,1100,442.75,443.25,442.50,442.50
11/24/2014,1200,442.75,443.25,442.75,443.25
11/24/2014,1300,443.25,443.25,442.50,443.00
11/24/2014,1400,443.25,443.25,442.50,442.75
11/24/2014,1500,442.75,443.25,441.75,442.25
11/24/2014,1600,441.75,444.50,441.25,443.00
11/24/2014,1700,443.00,443.00,440.50,442.00
11/24/2014,1800,441.75,442.25,440.50,441.75
11/24/2014,1900,442.00,442.25,441.00,441.50
11/24/2014,2000,441.50,441.75,437.75,438.75
11/24/2014,2020,438.50,440.50,438.00,439.75
11/25/2014,300,439.75,441.00,439.25,439.50
11/25/2014,400,439.75,440.00,439.50,439.50
11/25/2014,500,439.50,440.00,438.75,439.25
11/25/2014,600,439.25,439.50,439.00,439.00
11/25/2014,700,439.00,439.25,438.50,439.00
11/25/2014,800,438.75,439.25,438.75,439.25
11/25/2014,900,439.50,439.75,439.25,439.25
11/25/2014,1000,439.25,439.75,438.75,439.00
11/25/2014,1100,438.75,439.25,438.75,438.75
11/25/2014,1200,439.00,439.50,439.00,439.25
11/25/2014,1300,439.50,439.75,439.25,439.75
11/25/2014,1400,439.75,440.75,439.50,440.50
11/25/2014,1500,440.75,442.25,440.50,441.75
11/25/2014,1600,442.25,442.75,440.50,441.25
11/25/2014,1700,441.50,447.00,441.25,444.25
11/25/2014,1800,444.50,445.50,444.00,444.50
11/25/2014,1900,444.50,445.25,443.25,443.75
11/25/2014,2000,443.75,445.75,443.50,444.75
11/25/2014,2020,444.50,447.50,444.00,447.50
11/26/2014,300,446.25,447.25,445.75,447.25
11/26/2014,400,447.25,447.75,446.50,447.50
11/26/2014,500,447.50,448.00,447.25,447.50
11/26/2014,600,447.50,447.50,446.75,447.25
11/26/2014,700,447.25,447.50,446.50,446.50
11/26/2014,800,446.50,447.50,446.25,446.25
11/26/2014,900,446.50,447.00,446.25,446.75
11/26/2014,1000,447.00,447.25,446.75,447.00
11/26/2014,1100,446.75,447.25,446.50,446.75
11/26/2014,1200,447.00,450.25,447.00,450.00
11/26/2014,1300,450.00,450.25,449.00,449.25
11/26/2014,1400,449.00,450.00,448.75,449.00
11/26/2014,1500,449.00,449.25,448.25,448.50
11/26/2014,1600,448.50,451.00,448.00,448.50
11/26/2014,1700,448.75,449.50,447.50,449.00
11/26/2014,1800,449.00,449.75,448.25,449.25
11/26/2014,1900,449.25,450.00,448.50,448.50
11/26/2014,2000,448.50,450.75,448.50,450.75
11/26/2014,2020,450.75,451.25,449.50,450.75
11/28/2014,1600,449.25,451.00,446.25,450.25
11/28/2014,1700,450.25,453.00,449.50,450.00
11/28/2014,1800,450.25,450.75,446.25,447.25
11/28/2014,1900,447.25,449.25,442.00,448.50
12/01/2014,300,445.25,445.50,442.25,443.50
12/01/2014,400,443.25,444.00,442.50,443.00
12/01/2014,500,443.00,443.75,442.75,443.50
12/01/2014,600,443.75,444.00,442.50,443.75
12/01/2014,700,443.50,443.50,442.75,443.00
12/01/2014,800,443.00,443.75,442.50,443.00
12/01/2014,900,443.00,443.50,442.25,443.00
12/01/2014,1000,443.25,443.50,442.50,443.25
12/01/2014,1100,443.25,443.50,442.50,443.25
12/01/2014,1200,443.25,443.75,443.00,443.25
12/01/2014,1300,443.25,446.50,442.50,446.25
12/01/2014,1400,446.50,447.00,445.75,446.25
12/01/2014,1500,446.25,446.25,444.25,444.75
12/01/2014,1600,445.00,448.25,443.50,444.25
12/01/2014,1700,444.00,445.00,442.75,443.50
12/01/2014,1800,443.25,445.50,442.50,445.50
12/01/2014,1900,445.25,450.75,445.25,446.75
12/01/2014,2000,446.75,449.00,446.50,447.25
12/01/2014,2020,447.25,450.00,447.00,449.25
12/02/2014,300,448.25,448.75,447.75,448.25
12/02/2014,400,448.00,448.25,447.50,447.75
12/02/2014,500,447.75,448.25,447.75,448.00
12/02/2014,600,447.75,448.25,447.75,448.00
12/02/2014,700,448.00,448.00,447.50,447.50
12/02/2014,800,447.50,447.75,447.00,447.25
12/02/2014,900,447.25,447.50,446.75,446.75
12/02/2014,1000,447.00,448.50,447.00,448.25
12/02/2014,1100,448.25,449.25,447.75,449.25
12/02/2014,1200,449.00,449.25,448.25,448.75
12/02/2014,1300,448.75,448.75,447.25,448.75
12/02/2014,1400,448.50,449.25,448.00,449.00
12/02/2014,1500,449.00,450.25,446.75,447.25
12/02/2014,1600,447.75,450.25,444.00,445.00
12/02/2014,1700,444.75,445.75,442.75,445.25
12/02/2014,1800,445.25,447.75,442.75,443.00
12/02/2014,1900,443.00,444.25,440.75,442.25
12/02/2014,2000,442.50,443.50,441.25,441.25
12/02/2014,2020,441.25,442.00,440.25,440.75
12/03/2014,300,440.75,441.50,439.25,439.75
12/03/2014,400,439.50,440.00,439.25,439.50
12/03/2014,500,439.75,439.75,439.25,439.25
12/03/2014,600,439.25,439.75,439.25,439.50
12/03/2014,700,439.50,439.75,439.25,439.75
12/03/2014,800,439.75,440.00,439.25,439.75
12/03/2014,900,439.75,441.00,439.25,440.25
12/03/2014,1000,440.25,440.75,439.75,440.25
12/03/2014,1100,440.25,440.50,440.00,440.25
12/03/2014,1200,440.00,440.25,438.50,438.50
12/03/2014,1300,438.75,438.75,437.75,437.75
12/03/2014,1400,437.75,438.75,437.50,438.00
12/03/2014,1500,438.00,438.50,437.50,437.75
12/03/2014,1600,438.25,438.25,436.50,437.00
12/03/2014,1700,437.25,439.00,437.00,438.75
12/03/2014,1800,438.75,439.75,438.00,438.50
12/03/2014,1900,438.50,439.25,437.25,438.00
12/03/2014,2000,438.00,439.50,437.50,439.25
12/03/2014,2020,439.00,441.75,438.75,441.00
12/04/2014,300,441.00,442.75,439.75,440.00
12/04/2014,400,440.00,440.00,439.50,439.75
12/04/2014,500,439.75,440.00,439.50,440.00
12/04/2014,600,439.75,440.00,439.75,440.00
12/04/2014,700,440.00,440.75,439.75,440.50
12/04/2014,800,440.50,441.00,440.00,440.00
12/04/2014,900,440.25,441.75,440.25,441.50
12/04/2014,1000,441.50,442.25,441.50,442.00
12/04/2014,1100,442.00,442.25,441.25,441.50
12/04/2014,1200,441.50,441.75,440.75,440.75
12/04/2014,1300,440.75,441.00,440.00,441.00
12/04/2014,1400,441.00,442.25,440.50,441.75
12/04/2014,1500,441.75,444.00,440.25,444.00
12/04/2014,1600,443.75,444.25,441.50,443.75
12/04/2014,1700,443.75,449.25,443.00,448.75
12/04/2014,1800,449.00,449.75,446.75,447.00
12/04/2014,1900,447.00,447.25,445.75,446.75
12/04/2014,2000,447.00,449.75,446.75,448.75
12/04/2014,2020,448.75,449.75,448.50,448.50
12/05/2014,300,448.00,448.25,447.00,447.25
12/05/2014,400,447.25,448.25,447.25,448.25
12/05/2014,500,448.25,448.25,447.25,447.50
12/05/2014,600,447.25,447.75,447.00,447.00
12/05/2014,700,447.00,447.50,446.75,447.25
12/05/2014,800,447.25,447.25,446.75,447.25
12/05/2014,900,447.25,447.25,445.75,445.75
12/05/2014,1000,446.00,446.25,445.50,446.00
12/05/2014,1100,446.00,447.00,445.75,446.75
12/05/2014,1200,446.75,447.75,446.50,446.75
12/05/2014,1300,446.75,447.50,445.75,446.50
12/05/2014,1400,446.50,446.50,445.25,445.75
12/05/2014,1500,445.75,447.50,445.25,446.75
12/05/2014,1600,446.50,450.25,446.50,449.25
12/05/2014,1700,449.25,452.75,449.25,451.75
12/05/2014,1800,452.00,453.75,451.50,453.25
12/05/2014,1900,453.25,454.00,451.00,452.00
12/05/2014,2000,452.25,455.25,451.75,454.25
12/05/2014,2020,454.25,455.25,453.00,455.25
12/08/2014,300,453.25,455.25,453.00,453.75
12/08/2014,400,453.75,454.25,453.75,453.75
12/08/2014,500,453.75,454.00,453.75,454.00
12/08/2014,600,453.75,454.25,453.50,453.50
12/08/2014,700,453.50,454.00,453.25,454.00
12/08/2014,800,454.00,454.75,454.00,454.00
12/08/2014,900,454.00,454.50,454.00,454.25
12/08/2014,1000,454.25,454.75,454.00,454.50
12/08/2014,1100,454.50,454.50,453.50,453.50
12/08/2014,1200,453.50,454.25,453.50,453.75
12/08/2014,1300,453.75,454.00,453.50,454.00
12/08/2014,1400,453.75,455.50,453.50,455.25
12/08/2014,1500,455.25,455.75,454.50,455.75
12/08/2014,1600,455.50,458.75,454.50,457.25
12/08/2014,1700,457.25,459.00,456.75,458.25
12/08/2014,1800,458.25,458.75,454.50,455.00
12/08/2014,1900,455.25,455.50,449.75,450.00
12/08/2014,2000,450.00,452.00,448.75,450.25
12/08/2014,2020,450.25,451.75,449.00,449.25
12/09/2014,300,448.75,449.25,446.75,447.50
12/09/2014,400,447.50,448.00,447.50,447.50
12/09/2014,500,447.75,448.00,447.50,448.00
12/09/2014,600,447.75,448.00,447.25,447.50
12/09/2014,700,447.50,447.50,447.25,447.50
12/09/2014,800,447.50,448.00,447.25,448.00
12/09/2014,900,448.00,448.00,447.00,447.75
12/09/2014,1000,447.75,447.75,447.00,447.25
12/09/2014,1100,447.00,447.75,446.75,447.75
12/09/2014,1200,447.75,448.00,447.25,447.50
12/09/2014,1300,447.50,447.75,447.00,447.75
12/09/2014,1400,447.50,447.75,447.00,447.50
12/09/2014,1500,447.50,449.25,447.00,448.75
12/09/2014,1600,449.25,454.25,448.75,451.75
12/09/2014,1700,451.75,455.25,451.50,454.00
12/09/2014,1800,454.00,454.50,449.75,453.00
12/09/2014,1900,453.00,454.00,451.50,453.00
12/09/2014,2000,453.00,454.50,452.50,452.75
12/09/2014,2020,452.75,455.25,452.50,454.25
12/10/2014,300,453.50,454.25,453.00,453.25
12/10/2014,400,453.50,454.00,453.25,453.75
12/10/2014,500,454.00,454.00,453.50,454.00
12/10/2014,600,453.75,454.00,453.50,453.50
12/10/2014,700,453.75,454.25,453.75,454.25
12/10/2014,800,454.25,454.25,454.00,454.00
12/10/2014,900,454.25,454.25,454.00,454.25
12/10/2014,1000,454.00,455.00,454.00,454.75
12/10/2014,1100,455.00,457.50,454.75,456.50
12/10/2014,1200,456.25,456.50,456.25,456.50
12/10/2014,1300,456.25,456.50,455.25,455.25
12/10/2014,1400,455.25,455.75,453.25,453.25
12/10/2014,1500,453.50,455.25,453.25,455.00
12/10/2014,1600,454.50,454.75,450.75,453.75
12/10/2014,1700,453.75,456.00,451.50,455.00
12/10/2014,1800,455.00,455.50,451.75,452.50
12/10/2014,1900,452.50,454.50,448.50,451.50
12/10/2014,2000,451.50,453.75,450.50,451.00
12/10/2014,2020,451.00,453.50,451.00,453.00
12/11/2014,300,453.00,455.25,452.75,454.75
12/11/2014,400,454.75,455.75,454.75,455.50
12/11/2014,500,455.50,456.00,455.25,455.50
12/11/2014,600,455.50,455.75,455.25,455.50
12/11/2014,700,455.25,456.00,455.25,456.00
12/11/2014,800,456.00,456.25,455.75,455.75
12/11/2014,900,456.00,456.25,455.75,456.25
12/11/2014,1000,456.00,456.50,456.00,456.50
12/11/2014,1100,456.25,456.50,456.00,456.00
12/11/2014,1200,455.75,455.75,454.50,454.75
12/11/2014,1300,455.00,455.00,453.25,454.00
12/11/2014,1400,454.00,454.50,453.50,454.25
12/11/2014,1500,454.25,454.75,452.75,453.00
12/11/2014,1600,453.25,456.25,452.25,456.00
12/11/2014,1700,456.00,460.25,455.75,457.50
12/11/2014,1800,457.50,458.25,455.25,455.50
12/11/2014,1900,455.75,456.00,451.50,454.75
12/11/2014,2000,454.75,457.50,454.50,456.25
12/11/2014,2020,456.00,458.25,456.00,457.00
12/12/2014,300,456.50,458.75,456.50,458.50
12/12/2014,400,458.50,458.75,458.00,458.00
12/12/2014,500,458.25,459.25,458.25,459.00
12/12/2014,600,459.00,459.25,459.00,459.00
12/12/2014,700,459.00,459.25,457.75,457.75
12/12/2014,800,458.00,458.00,457.00,457.50
12/12/2014,900,457.50,458.25,457.25,457.75
12/12/2014,1000,457.75,458.00,457.25,457.75
12/12/2014,1100,458.00,459.25,457.75,459.25
12/12/2014,1200,459.00,466.00,458.75,465.75
12/12/2014,1300,466.00,466.00,465.25,465.50
12/12/2014,1400,465.75,466.25,464.25,464.50
12/12/2014,1500,464.50,466.00,463.50,465.00
12/12/2014,1600,464.75,466.50,462.00,464.25
12/12/2014,1700,464.25,464.75,461.00,463.75
12/12/2014,1800,463.50,466.25,462.50,463.50
12/12/2014,1900,463.25,466.00,463.00,465.25
12/12/2014,2000,465.50,469.25,465.25,467.50
12/12/2014,2020,467.50,468.00,465.50,465.75
12/15/2014,300,466.75,468.75,466.00,468.50
12/15/2014,400,468.75,469.00,467.75,468.75
12/15/2014,500,468.75,469.25,468.75,469.00
12/15/2014,600,469.00,470.00,468.75,469.50
12/15/2014,700,469.75,470.25,469.50,470.25
12/15/2014,800,470.00,470.50,469.75,470.00
12/15/2014,900,469.75,470.75,469.75,470.75
12/15/2014,1000,470.50,470.75,470.25,470.25
12/15/2014,1100,470.25,470.50,469.75,470.25
12/15/2014,1200,470.25,470.50,470.00,470.25
12/15/2014,1300,470.25,470.50,470.00,470.00
12/15/2014,1400,470.00,470.75,470.00,470.25
12/15/2014,1500,470.00,470.00,466.50,467.75
12/15/2014,1600,467.75,470.75,464.25,468.50
12/15/2014,1700,468.25,470.50,465.50,466.50
12/15/2014,1800,466.75,471.25,465.25,470.00
12/15/2014,1900,469.75,471.75,468.00,468.50
12/15/2014,2000,468.75,469.75,466.50,467.00
12/15/2014,2020,466.75,468.25,466.75,468.25
12/16/2014,300,467.00,467.50,466.25,467.25
12/16/2014,400,467.25,467.50,467.00,467.25
12/16/2014,500,467.25,467.50,466.75,467.25
12/16/2014,600,467.25,467.50,467.00,467.25
12/16/2014,700,467.00,467.25,467.00,467.25
12/16/2014,800,467.00,467.25,466.75,467.00
12/16/2014,900,467.00,467.25,466.75,467.25
12/16/2014,1000,467.00,467.25,465.25,465.50
12/16/2014,1100,465.50,466.00,464.00,466.00
12/16/2014,1200,466.00,466.00,464.25,464.50
12/16/2014,1300,464.50,465.25,463.75,464.25
12/16/2014,1400,464.25,465.50,463.25,464.25
12/16/2014,1500,464.00,465.75,463.75,465.00
12/16/2014,1600,464.75,470.75,464.75,469.50
12/16/2014,1700,469.50,470.25,463.75,465.50
12/16/2014,1800,465.75,469.75,464.25,467.75
12/16/2014,1900,467.75,468.00,464.25,465.00
12/16/2014,2000,465.00,466.75,464.75,466.50
12/16/2014,2020,466.50,466.50,464.75,464.75
12/17/2014,300,465.00,465.25,464.25,464.25
12/17/2014,400,464.50,465.25,464.25,465.25
12/17/2014,500,465.25,465.25,464.75,465.25
12/17/2014,600,465.25,465.25,464.75,465.00
12/17/2014,700,464.75,465.00,464.50,464.75
12/17/2014,800,464.75,465.25,464.50,464.75
12/17/2014,900,464.75,465.00,464.50,464.75
12/17/2014,1000,464.50,465.25,463.50,463.50
12/17/2014,1100,463.75,464.50,463.50,464.25
12/17/2014,1200,464.25,467.50,464.25,467.25
12/17/2014,1300,467.50,467.50,467.00,467.25
12/17/2014,1400,467.50,469.00,467.25,468.50
12/17/2014,1500,468.50,469.25,468.25,468.50
12/17/2014,1600,468.50,469.25,462.75,465.25
12/17/2014,1700,465.00,467.75,464.25,465.75
12/17/2014,1800,465.75,466.75,464.25,465.50
12/17/2014,1900,465.50,468.25,465.25,467.50
12/17/2014,2000,467.75,468.00,466.00,467.25
12/17/2014,2020,467.25,467.75,466.75,467.50
12/18/2014,300,467.25,467.75,466.50,467.00
12/18/2014,400,467.25,467.75,466.75,467.75
12/18/2014,500,467.50,468.25,467.50,468.00
12/18/2014,600,468.00,468.75,468.00,468.25
12/18/2014,700,468.25,468.50,468.00,468.25
12/18/2014,800,468.50,468.50,467.50,467.75
12/18/2014,900,467.50,468.50,467.25,468.00
12/18/2014,1000,468.00,470.50,468.00,470.25
12/18/2014,1100,470.50,473.00,470.25,472.00
12/18/2014,1200,472.25,472.50,470.75,471.50
12/18/2014,1300,471.25,473.25,471.25,473.00
12/18/2014,1400,473.00,473.25,472.00,472.25
12/18/2014,1500,472.00,473.00,471.00,472.75
12/18/2014,1600,472.00,472.75,466.25,468.75
12/18/2014,1700,468.75,471.50,468.00,470.75
12/18/2014,1800,470.75,471.50,469.25,470.00
12/18/2014,1900,470.25,471.50,469.50,471.50
12/18/2014,2000,471.50,471.50,469.00,469.75
12/18/2014,2020,469.75,470.75,468.75,470.50
12/19/2014,300,470.00,470.00,468.25,468.75
12/19/2014,400,468.75,469.00,468.25,468.25
12/19/2014,500,468.25,468.50,467.75,468.00
12/19/2014,600,468.25,468.25,467.75,468.00
12/19/2014,700,467.75,468.00,467.75,468.00
12/19/2014,800,468.00,469.50,467.75,469.50
12/19/2014,900,469.50,469.50,468.75,468.75
12/19/2014,1000,469.00,469.00,466.25,466.75
12/19/2014,1100,466.50,466.75,465.75,466.25
12/19/2014,1200,466.25,467.75,466.25,467.00
12/19/2014,1300,466.75,466.75,465.00,465.25
12/19/2014,1400,465.25,466.00,464.25,464.50
12/19/2014,1500,464.75,466.00,464.50,465.75
12/19/2014,1600,466.25,467.00,464.25,466.25
12/19/2014,1700,466.25,469.00,466.00,468.75
12/19/2014,1800,469.00,469.25,467.25,467.50
12/19/2014,1900,467.75,468.25,466.50,467.25
12/19/2014,2000,467.25,468.25,466.75,468.00
12/19/2014,2020,468.25,470.50,467.75,470.00
12/22/2014,300,469.00,470.00,468.50,469.25
12/22/2014,400,469.25,469.75,469.00,469.50
12/22/2014,500,469.50,469.75,469.50,469.50
12/22/2014,600,469.50,469.75,469.50,469.50
12/22/2014,700,469.75,470.00,469.50,470.00
12/22/2014,800,469.75,469.75,468.75,469.00
12/22/2014,900,468.75,469.25,468.75,469.00
12/22/2014,1000,469.00,469.25,468.50,468.75
12/22/2014,1100,468.75,469.00,468.00,468.25
12/22/2014,1200,468.50,470.00,467.75,468.50
12/22/2014,1300,468.50,469.25,468.00,468.25
12/22/2014,1400,468.50,469.75,468.25,469.25
12/22/2014,1500,469.25,470.00,469.25,469.25
12/22/2014,1600,469.25,471.50,469.25,470.25
12/22/2014,1700,470.50,473.50,470.25,472.25
12/22/2014,1800,472.50,473.00,470.00,471.50
12/22/2014,1900,471.75,471.75,470.75,471.25
12/22/2014,2000,471.50,472.00,470.50,471.25
12/22/2014,2020,471.00,471.50,470.25,470.50
12/23/2014,300,470.25,470.75,470.25,470.25
12/23/2014,400,470.25,470.50,470.25,470.25
12/23/2014,500,470.25,470.50,470.00,470.25
12/23/2014,600,470.25,470.50,470.00,470.50
12/23/2014,700,470.50,470.50,470.25,470.50
12/23/2014,800,470.50,470.50,470.00,470.00
12/23/2014,900,470.00,470.25,469.75,470.00
12/23/2014,1000,470.00,470.50,470.00,470.25
12/23/2014,1100,470.25,470.75,470.00,470.25
12/23/2014,1200,470.25,470.75,470.25,470.75
12/23/2014,1300,470.50,471.00,470.50,470.50
12/23/2014,1400,470.50,471.00,470.50,471.00
12/23/2014,1500,471.25,471.50,470.75,470.75
12/23/2014,1600,471.00,473.25,470.75,473.00
12/23/2014,1700,473.00,474.00,472.50,473.75
12/23/2014,1800,473.75,474.25,473.00,474.00
12/23/2014,1900,474.00,475.00,473.25,473.50
12/23/2014,2000,473.50,473.75,472.50,472.75
12/23/2014,2020,472.75,473.50,472.25,473.00
12/24/2014,300,472.75,472.75,472.00,472.75
12/24/2014,400,472.75,472.75,472.50,472.50
12/24/2014,500,472.50,472.50,472.25,472.50
12/24/2014,600,472.50,472.50,472.00,472.00
12/24/2014,700,472.25,472.25,471.75,471.75
12/24/2014,800,471.75,472.25,471.25,472.00
12/24/2014,900,471.75,472.00,471.25,471.50
12/24/2014,1000,471.50,471.50,471.25,471.25
12/24/2014,1100,471.25,472.75,471.25,472.75
12/24/2014,1200,472.50,473.75,472.50,473.50
12/24/2014,1300,473.50,473.75,473.50,473.50
12/24/2014,1400,473.75,473.75,471.75,472.75
12/24/2014,1500,472.75,474.00,472.50,473.50
12/24/2014,1600,473.75,474.25,470.25,471.50
12/24/2014,1700,471.25,472.25,470.25,470.25
12/24/2014,1800,470.50,470.50,465.00,466.25
12/24/2014,1900,466.25,468.00,465.75,467.50
12/26/2014,1600,469.50,472.00,465.00,467.00
12/26/2014,1700,467.00,468.25,466.75,468.00
12/26/2014,1800,467.75,473.75,467.50,472.25
12/26/2014,1900,472.25,472.50,471.25,471.75
12/26/2014,2000,471.75,472.75,471.25,471.75
12/26/2014,2020,472.00,474.25,472.00,474.00
12/29/2014,300,473.25,474.50,472.75,473.00
12/29/2014,400,473.00,473.25,472.25,473.00
12/29/2014,500,472.75,474.50,472.75,473.75
12/29/2014,600,474.00,474.50,473.75,474.00
12/29/2014,700,474.00,474.50,473.75,473.75
12/29/2014,800,474.00,474.25,473.25,473.25
12/29/2014,900,473.25,474.25,473.25,474.25
12/29/2014,1000,474.25,474.50,472.75,473.00
12/29/2014,1100,473.00,473.50,472.25,472.75
12/29/2014,1200,473.00,473.50,472.75,473.25
12/29/2014,1300,473.25,474.75,472.75,474.00
12/29/2014,1400,473.75,473.75,473.00,473.25
12/29/2014,1500,473.25,476.00,473.00,475.75
12/29/2014,1600,475.25,476.25,472.50,472.75
12/29/2014,1700,472.75,475.00,472.00,475.00
12/29/2014,1800,474.75,475.25,470.00,471.00
12/29/2014,1900,471.00,471.75,470.25,470.50
12/29/2014,2000,470.75,472.25,470.50,471.50
12/29/2014,2020,471.50,472.75,470.75,471.75
12/30/2014,300,471.00,471.25,470.75,471.00
12/30/2014,400,471.25,471.50,471.00,471.50
12/30/2014,500,471.50,471.75,471.50,471.50
12/30/2014,600,471.25,471.50,471.25,471.25
12/30/2014,700,471.50,471.75,471.25,471.25
12/30/2014,800,471.25,471.50,471.25,471.50
12/30/2014,900,471.25,471.75,471.25,471.75
12/30/2014,1000,471.50,471.75,471.50,471.75
12/30/2014,1100,471.50,472.00,471.50,471.50
12/30/2014,1200,471.50,471.50,471.00,471.25
12/30/2014,1300,471.25,471.25,470.75,471.00
12/30/2014,1400,470.75,471.00,470.50,470.50
12/30/2014,1500,470.50,470.50,468.50,468.75
12/30/2014,1600,469.25,469.75,467.75,467.75
12/30/2014,1700,467.75,470.00,467.00,468.75
12/30/2014,1800,469.00,469.50,467.75,468.00
12/30/2014,1900,468.25,468.50,467.25,468.00
12/30/2014,2000,468.00,468.00,465.50,465.75
12/30/2014,2020,465.50,466.25,465.25,465.50
12/31/2014,300,465.25,465.50,464.50,464.50
12/31/2014,400,464.50,465.00,464.50,464.50
12/31/2014,500,464.50,464.75,464.50,464.50
12/31/2014,600,464.50,464.75,464.50,464.50
12/31/2014,700,464.50,464.75,464.25,464.25
12/31/2014,800,464.25,464.50,464.00,464.25
12/31/2014,900,464.25,464.50,464.00,464.25
12/31/2014,1000,464.50,465.00,464.25,464.50
12/31/2014,1100,464.75,465.00,464.50,465.00
12/31/2014,1200,464.75,465.00,464.50,464.75
12/31/2014,1300,465.00,465.00,464.75,464.75
12/31/2014,1400,465.00,465.00,464.00,464.00
12/31/2014,1500,464.00,465.00,464.00,465.00
12/31/2014,1600,465.00,465.75,462.75,464.00
12/31/2014,1700,463.75,465.75,463.25,464.00
12/31/2014,1800,464.00,464.00,461.25,461.50
12/31/2014,1900,461.75,462.00,460.25,460.25
12/31/2014,2000,460.50,460.50,455.75,455.75
12/31/2014,2020,455.75,457.75,455.25,456.50
01/02/2015,1600,455.50,457.75,451.25,453.25
01/02/2015,1700,453.00,453.25,451.50,452.75
01/02/2015,1800,452.75,453.00,451.75,451.75
01/02/2015,1900,452.00,452.75,450.75,451.75
01/02/2015,2000,451.50,455.25,451.25,454.75
01/02/2015,2020,454.75,455.75,454.00,455.50
01/05/2015,300,455.00,458.00,453.75,457.75
01/05/2015,400,457.75,457.75,456.50,457.25
01/05/2015,500,457.00,457.00,456.75,456.75
01/05/2015,600,456.75,457.50,456.75,457.25
01/05/2015,700,457.25,457.75,457.25,457.75
01/05/2015,800,457.50,458.00,457.50,458.00
01/05/2015,900,457.75,458.00,457.50,457.75
01/05/2015,1000,458.00,458.00,457.50,457.75
01/05/2015,1100,458.00,458.25,457.00,457.50
01/05/2015,1200,457.25,458.50,457.00,458.50
01/05/2015,1300,458.50,461.25,458.00,460.50
01/05/2015,1400,460.75,463.50,460.00,461.50
01/05/2015,1500,461.75,462.75,461.00,461.25
01/05/2015,1600,461.25,465.00,460.50,463.75
01/05/2015,1700,463.75,465.25,461.50,462.50
01/05/2015,1800,462.75,465.00,462.50,463.75
01/05/2015,1900,464.00,466.00,462.75,464.50
01/05/2015,2000,464.75,465.25,463.25,464.75
01/05/2015,2020,464.50,465.75,464.00,465.50
01/06/2015,300,464.75,465.25,464.25,465.00
01/06/2015,400,464.75,465.25,464.50,464.75
01/06/2015,500,464.75,465.00,464.50,465.00
01/06/2015,600,465.00,465.00,464.25,464.50
01/06/2015,700,464.50,464.75,464.25,464.25
01/06/2015,800,464.50,464.75,464.25,464.50
01/06/2015,900,464.50,464.75,464.25,464.25
01/06/2015,1000,464.25,464.50,463.50,463.75
01/06/2015,1100,463.75,468.00,463.25,467.50
01/06/2015,1200,467.50,468.00,466.75,468.00
01/06/2015,1300,468.25,468.75,466.50,466.75
01/06/2015,1400,467.00,467.75,466.50,467.50
01/06/2015,1500,467.50,467.75,466.50,467.25
01/06/2015,1600,466.50,468.75,465.25,467.00
01/06/2015,1700,467.00,467.75,464.50,464.75
01/06/2015,1800,465.00,467.00,464.00,465.50
01/06/2015,1900,465.50,466.50,464.25,465.75
01/06/2015,2000,465.75,465.75,461.50,464.25
01/06/2015,2020,464.50,465.25,462.75,464.25
01/07/2015,300,464.00,464.75,463.25,464.50
01/07/2015,400,464.25,464.50,464.00,464.25
01/07/2015,500,464.25,464.50,464.00,464.50
01/07/2015,600,464.50,464.75,464.25,464.25
01/07/2015,700,464.25,464.50,463.75,463.75
01/07/2015,800,463.75,463.75,463.50,463.75
01/07/2015,900,464.00,465.00,463.75,464.50
01/07/2015,1000,464.75,464.75,463.25,464.25
01/07/2015,1100,464.25,466.00,464.00,465.50
01/07/2015,1200,465.50,466.50,465.00,465.75
01/07/2015,1300,465.75,466.50,465.50,465.75
01/07/2015,1400,465.75,466.00,464.50,464.50
01/07/2015,1500,464.50,464.75,463.00,463.00
01/07/2015,1600,463.00,463.00,460.00,460.00
01/07/2015,1700,460.00,460.25,457.75,459.00
01/07/2015,1800,458.75,459.00,455.25,456.50
01/07/2015,1900,456.50,459.25,456.25,458.75
01/07/2015,2000,459.00,459.00,455.50,456.50
01/07/2015,2020,456.25,456.75,455.25,455.50
01/08/2015,300,455.75,456.00,454.75,455.25
01/08/2015,400,455.50,455.50,454.75,455.25
01/08/2015,500,455.00,455.25,454.75,454.75
01/08/2015,600,454.75,456.75,454.75,456.25
01/08/2015,700,456.25,456.75,456.25,456.75
01/08/2015,800,456.50,456.75,456.50,456.50
01/08/2015,900,456.75,457.00,456.75,457.00
01/08/2015,1000,456.75,457.25,456.75,457.00
01/08/2015,1100,457.00,457.50,456.50,456.50
01/08/2015,1200,456.75,457.75,456.25,457.50
01/08/2015,1300,457.75,458.00,457.00,457.50
01/08/2015,1400,457.50,457.75,457.00,457.00
01/08/2015,1500,457.25,457.50,455.00,455.25
01/08/2015,1600,455.50,455.50,452.00,453.50
01/08/2015,1700,453.50,456.75,452.75,454.75
01/08/2015,1800,455.00,455.00,453.25,454.50
01/08/2015,1900,454.75,455.00,453.25,453.75
01/08/2015,2000,454.00,454.75,453.50,453.75
01/08/2015,2020,454.00,454.00,452.75,454.00
01/09/2015,300,454.00,454.25,452.50,453.25
01/09/2015,400,453.00,453.25,452.50,452.75
01/09/2015,500,452.50,452.75,452.25,452.25
01/09/2015,600,452.25,452.50,452.25,452.25
01/09/2015,700,452.50,452.50,452.25,452.25
01/09/2015,800,452.50,452.50,452.25,452.25
01/09/2015,900,452.50,453.25,452.25,453.00
01/09/2015,1000,453.00,453.25,452.25,452.50
01/09/2015,1100,452.50,454.00,452.50,454.00
01/09/2015,1200,454.00,455.00,453.75,455.00
01/09/2015,1300,455.00,455.25,453.25,453.25
01/09/2015,1400,453.50,456.50,453.25,456.00
01/09/2015,1500,456.00,457.00,455.25,456.25
01/09/2015,1600,456.25,456.75,454.25,455.50
01/09/2015,1700,455.50,459.75,455.25,458.25
01/09/2015,1800,458.25,458.75,457.25,458.00
01/09/2015,1900,458.25,458.75,457.75,457.75
01/09/2015,2000,457.75,460.75,457.75,459.75
01/09/2015,2020,459.75,460.25,459.00,459.50
01/12/2015,300,458.25,459.25,458.00,459.00
01/12/2015,400,459.25,459.25,458.75,458.75
01/12/2015,500,459.00,459.00,458.25,458.75
01/12/2015,600,458.75,458.75,457.75,458.00
01/12/2015,700,458.00,458.25,457.50,457.75
01/12/2015,800,457.75,458.50,457.75,458.25
01/12/2015,900,458.25,458.50,458.25,458.25
01/12/2015,1000,458.25,459.25,458.25,459.00
01/12/2015,1100,459.00,459.50,458.25,458.50
01/12/2015,1200,458.75,459.50,457.75,458.00
01/12/2015,1300,458.25,458.75,456.50,456.75
01/12/2015,1400,456.75,456.75,455.50,455.75
01/12/2015,1500,455.75,456.00,455.50,455.75
01/12/2015,1600,455.75,456.75,455.25,455.25
01/12/2015,1700,455.25,456.00,453.75,456.00
01/12/2015,1800,456.00,458.75,455.75,457.00
01/12/2015,1900,456.75,466.25,449.25,462.75
01/12/2015,2000,463.00,465.25,461.50,462.25
01/12/2015,2020,462.00,462.75,460.25,461.25
01/13/2015,300,461.25,464.25,460.75,463.50
01/13/2015,400,463.50,464.00,463.25,463.50
01/13/2015,500,463.50,464.00,463.50,463.75
01/13/2015,600,463.50,464.25,463.50,464.00
01/13/2015,700,464.00,464.25,464.00,464.25
01/13/2015,800,464.00,464.50,464.00,464.25
01/13/2015,900,464.25,465.25,463.75,464.75
01/13/2015,1000,464.50,464.75,463.50,464.00
01/13/2015,1100,463.75,465.00,463.25,463.50
01/13/2015,1200,463.50,463.50,463.00,463.00
01/13/2015,1300,463.00,463.00,462.00,462.50
01/13/2015,1400,462.50,465.00,462.50,464.50
01/13/2015,1500,464.25,465.75,464.25,464.50
01/13/2015,1600,465.25,465.50,461.75,463.50
01/13/2015,1700,463.50,463.75,456.75,456.75
01/13/2015,1800,456.75,457.50,453.25,453.75
01/13/2015,1900,454.00,454.75,451.25,451.75
01/13/2015,2000,451.75,452.00,443.75,447.00
01/13/2015,2020,446.75,446.75,444.50,444.75
01/14/2015,300,445.25,445.50,443.25,443.50
01/14/2015,400,443.50,443.75,442.75,443.25
01/14/2015,500,443.50,443.75,440.75,441.75
01/14/2015,600,442.00,442.50,441.50,442.25
01/14/2015,700,442.00,443.00,441.75,442.75
01/14/2015,800,442.75,443.75,442.50,442.50
01/14/2015,900,442.50,443.25,440.75,443.25
01/14/2015,1000,443.50,443.75,441.50,442.00
01/14/2015,1100,442.00,442.00,440.25,440.25
01/14/2015,1200,440.50,440.75,440.00,440.25
01/14/2015,1300,440.00,440.75,439.75,440.75
01/14/2015,1400,440.75,441.50,439.50,440.25
01/14/2015,1500,440.25,440.50,438.25,439.00
01/14/2015,1600,439.25,441.00,439.00,440.25
01/14/2015,1700,440.25,440.75,435.75,436.50
01/14/2015,1800,436.75,438.75,435.25,438.75
01/14/2015,1900,438.75,442.00,436.75,437.50
01/14/2015,2000,437.75,439.50,437.50,439.00
01/14/2015,2020,439.00,441.75,437.75,441.50
01/15/2015,300,442.00,443.50,441.25,442.00
01/15/2015,400,442.50,443.75,442.25,443.25
01/15/2015,500,443.25,444.00,442.25,442.75
01/15/2015,600,442.75,443.25,442.50,443.25
01/15/2015,700,443.25,444.00,443.00,443.75
01/15/2015,800,443.75,444.50,443.75,444.50
01/15/2015,900,444.50,447.25,444.25,446.50
01/15/2015,1000,446.25,446.50,445.00,445.75
01/15/2015,1100,445.50,445.75,442.00,442.25
01/15/2015,1200,442.25,443.00,442.00,442.50
01/15/2015,1300,442.50,444.25,442.50,443.75
01/15/2015,1400,443.75,445.25,443.50,445.00
01/15/2015,1500,445.00,447.25,444.50,445.75
01/15/2015,1600,446.25,446.75,441.25,441.75
01/15/2015,1700,442.00,443.50,439.25,441.25
01/15/2015,1800,441.25,443.00,439.00,441.00
01/15/2015,1900,440.75,441.50,437.25,437.25
01/15/2015,2000,437.50,438.00,435.25,438.00
01/15/2015,2020,438.00,440.00,437.75,439.25
01/16/2015,300,439.75,441.50,439.25,441.25
01/16/2015,400,441.25,441.75,440.50,440.75
01/16/2015,500,440.75,440.75,439.50,439.50
01/16/2015,600,439.75,439.75,439.25,439.25
01/16/2015,700,439.50,439.50,438.75,439.25
01/16/2015,800,439.25,439.50,439.00,439.50
01/16/2015,900,439.50,440.00,439.25,439.50
01/16/2015,1000,439.75,442.00,439.25,441.75
01/16/2015,1100,441.75,442.50,441.50,442.00
01/16/2015,1200,442.00,443.00,442.00,442.25
01/16/2015,1300,442.25,442.75,442.25,442.75
01/16/2015,1400,442.50,443.25,442.50,442.75
01/16/2015,1500,442.75,443.00,440.75,441.00
01/16/2015,1600,440.50,443.25,439.25,443.25
01/16/2015,1700,443.25,446.50,442.00,446.00
01/16/2015,1800,446.00,446.25,443.00,445.25
01/16/2015,1900,445.25,445.50,443.25,443.25
01/16/2015,2000,443.50,446.50,443.25,446.25
01/16/2015,2020,446.50,447.25,445.50,445.50
01/20/2015,300,444.50,444.75,443.25,443.75
01/20/2015,400,444.00,445.00,443.50,444.50
01/20/2015,500,444.25,444.50,443.50,443.50
01/20/2015,600,443.50,443.50,443.25,443.25
01/20/2015,700,443.25,443.50,443.25,443.50
01/20/2015,800,443.50,443.50,442.75,443.00
01/20/2015,900,443.00,443.25,442.75,442.75
01/20/2015,1000,443.00,443.50,442.75,442.75
01/20/2015,1100,442.75,443.25,442.50,442.75
01/20/2015,1200,442.75,443.25,442.25,442.25
01/20/2015,1300,442.25,442.75,442.25,442.50
01/20/2015,1400,442.50,443.00,442.25,443.00
01/20/2015,1500,443.00,443.25,442.75,442.75
01/20/2015,1600,442.75,445.25,441.50,442.50
01/20/2015,1700,442.50,444.25,441.75,442.50
01/20/2015,1800,442.50,445.25,442.00,443.75
01/20/2015,1900,444.00,449.25,444.00,449.00
01/20/2015,2000,449.00,449.50,447.50,448.50
01/20/2015,2020,448.75,450.25,448.50,449.50
01/21/2015,300,449.25,451.75,449.00,451.00
01/21/2015,400,450.75,451.25,450.00,451.25
01/21/2015,500,451.25,451.25,450.50,450.50
01/21/2015,600,450.75,450.75,449.75,449.75
01/21/2015,700,450.00,451.25,449.75,451.00
01/21/2015,800,451.00,451.25,451.00,451.00
01/21/2015,900,451.25,451.25,450.00,450.00
01/21/2015,1000,450.25,450.50,449.75,449.75
01/21/2015,1100,449.75,449.75,447.50,447.75
01/21/2015,1200,447.50,449.75,447.50,449.25
01/21/2015,1300,449.00,450.00,448.75,449.00
01/21/2015,1400,449.00,449.50,448.75,449.00
01/21/2015,1500,448.75,449.25,448.25,448.75
01/21/2015,1600,449.00,449.50,446.75,447.25
01/21/2015,1700,447.50,449.00,445.75,446.75
01/21/2015,1800,446.75,448.00,446.25,446.75
01/21/2015,1900,446.75,448.00,446.50,447.25
01/21/2015,2000,447.50,447.50,445.50,446.75
01/21/2015,2020,446.75,447.75,446.50,446.75
01/22/2015,300,447.00,448.00,446.75,447.75
01/22/2015,400,447.50,447.75,447.25,447.75
01/22/2015,500,447.50,448.25,447.50,448.00
01/22/2015,600,448.00,448.25,448.00,448.00
01/22/2015,700,448.25,448.75,448.25,448.75
01/22/2015,800,448.75,448.75,448.25,448.50
01/22/2015,900,448.50,449.00,448.25,448.75
01/22/2015,1000,448.75,449.75,448.75,449.25
01/22/2015,1100,449.25,449.50,448.75,449.25
01/22/2015,1200,449.25,449.25,448.25,448.50
01/22/2015,1300,448.50,449.75,448.50,449.50
01/22/2015,1400,449.50,449.75,448.50,448.75
01/22/2015,1500,448.75,449.00,447.75,448.00
01/22/2015,1600,448.25,448.75,442.50,443.00
01/22/2015,1700,443.00,444.75,442.50,442.75
01/22/2015,1800,442.75,447.00,442.75,446.00
01/22/2015,1900,446.00,446.25,442.75,443.00
01/22/2015,2000,443.25,443.75,441.75,443.25
01/22/2015,2020,443.50,444.25,441.75,443.50
01/23/2015,300,443.25,443.75,442.00,443.00
01/23/2015,400,442.75,443.25,442.75,443.00
01/23/2015,500,443.25,443.25,443.00,443.25
01/23/2015,600,443.25,443.75,443.25,443.75
01/23/2015,700,443.75,443.75,443.50,443.50
01/23/2015,800,443.25,443.50,443.00,443.00
01/23/2015,900,443.00,443.75,443.00,443.50
01/23/2015,1000,443.75,443.75,443.25,443.25
01/23/2015,1100,443.25,443.75,442.50,442.50
01/23/2015,1200,442.50,442.75,441.75,442.00
01/23/2015,1300,442.00,442.25,441.75,442.00
01/23/2015,1400,442.00,442.25,441.25,441.50
01/23/2015,1500,441.75,444.25,441.25,443.25
01/23/2015,1600,443.25,445.75,441.75,445.25
01/23/2015,1700,445.00,447.75,444.50,447.00
01/23/2015,1800,447.00,447.50,444.25,444.50
01/23/2015,1900,444.75,446.25,444.25,445.50
01/23/2015,2000,445.50,446.00,444.00,445.25
01/23/2015,2020,445.00,446.25,445.00,445.75
01/26/2015,300,445.00,447.50,444.50,446.00
01/26/2015,400,446.00,446.25,445.50,445.75
01/26/2015,500,445.50,445.50,445.50,445.50
01/26/2015,600,445.50,445.75,445.50,445.50
01/26/2015,700,445.50,445.75,445.50,445.50
01/26/2015,800,445.50,445.75,445.50,445.50
01/26/2015,900,445.75,445.75,444.50,444.75
01/26/2015,1000,444.75,444.75,444.25,444.50
01/26/2015,1100,444.50,445.25,443.75,444.00
01/26/2015,1200,444.25,444.50,443.75,444.25
01/26/2015,1300,444.25,444.50,443.75,443.75
01/26/2015,1400,443.75,444.00,443.50,443.50
01/26/2015,1500,443.50,443.75,443.00,443.25
01/26/2015,1600,443.00,445.25,441.50,444.00
01/26/2015,1700,444.00,444.50,442.00,443.00
01/26/2015,1800,443.25,444.25,442.25,443.50
01/26/2015,1900,443.75,445.50,442.50,443.00
01/26/2015,2000,443.25,444.00,442.75,444.00
01/26/2015,2020,444.25,444.75,442.75,442.75
01/27/2015,300,442.75,443.25,442.25,442.25
01/27/2015,400,442.25,442.25,441.25,441.75
01/27/2015,500,441.75,442.00,441.25,441.75
01/27/2015,600,441.75,442.00,441.50,441.75
01/27/2015,700,441.75,442.50,441.75,442.25
01/27/2015,800,442.25,442.50,442.25,442.50
01/27/2015,900,442.50,442.75,442.25,442.50
01/27/2015,1000,442.25,442.50,442.00,442.50
01/27/2015,1100,442.50,442.75,442.00,442.00
01/27/2015,1200,442.25,443.75,441.75,443.50
01/27/2015,1300,443.25,444.25,442.75,444.25
01/27/2015,1400,444.25,445.25,444.00,444.75
01/27/2015,1500,445.00,445.00,443.75,444.00
01/27/2015,1600,444.25,444.75,439.50,439.75
01/27/2015,1700,439.75,441.00,439.25,440.25
01/27/2015,1800,440.25,441.25,439.50,441.00
01/27/2015,1900,441.00,441.25,440.00,441.00
01/27/2015,2000,441.25,442.50,440.25,441.75
01/27/2015,2020,441.75,442.00,440.25,440.25
01/28/2015,300,440.00,440.25,439.50,439.75
01/28/2015,400,439.75,440.00,439.75,439.75
01/28/2015,500,439.75,440.00,439.50,439.50
01/28/2015,600,439.75,440.00,439.50,440.00
01/28/2015,700,440.00,440.00,439.75,440.00
01/28/2015,800,439.75,440.00,439.75,440.00
01/28/2015,900,439.75,440.00,439.50,439.50
01/28/2015,1000,439.50,439.75,439.50,439.75
01/28/2015,1100,439.75,440.25,439.50,439.75
01/28/2015,1200,439.75,440.00,438.25,439.75
01/28/2015,1300,439.50,439.50,438.75,438.75
01/28/2015,1400,438.75,439.25,438.50,438.75
01/28/2015,1500,438.50,439.25,438.25,438.50
01/28/2015,1600,439.25,439.25,436.50,437.00
01/28/2015,1700,436.75,438.00,435.75,437.75
01/28/2015,1800,437.75,440.75,437.50,437.50
01/28/2015,1900,437.50,438.25,435.75,436.00
01/28/2015,2000,436.00,436.75,434.25,434.50
01/28/2015,2020,434.50,434.50,432.25,433.50
01/29/2015,300,432.75,432.75,430.75,430.75
01/29/2015,400,430.75,431.50,430.75,431.25
01/29/2015,500,431.25,431.50,430.75,431.00
01/29/2015,600,430.75,431.50,430.75,431.25
01/29/2015,700,431.25,431.75,431.25,431.50
01/29/2015,800,431.50,431.75,431.25,431.75
01/29/2015,900,431.50,432.25,430.50,430.50
01/29/2015,1000,430.50,430.75,430.25,430.50
01/29/2015,1100,430.25,430.50,429.50,430.00
01/29/2015,1200,430.00,430.50,429.75,430.25
01/29/2015,1300,430.00,430.00,428.75,428.75
01/29/2015,1400,428.75,429.50,428.75,429.25
01/29/2015,1500,429.50,431.00,429.00,430.25
01/29/2015,1600,430.25,431.50,428.75,429.75
01/29/2015,1700,429.50,431.00,427.50,428.00
01/29/2015,1800,428.00,429.50,427.75,428.75
01/29/2015,1900,428.75,429.75,427.25,429.25
01/29/2015,2000,429.50,431.00,428.00,429.50
01/29/2015,2020,429.25,432.50,428.50,432.25
01/30/2015,300,432.00,432.25,429.00,429.00
01/30/2015,400,429.00,429.50,428.75,428.75
01/30/2015,500,429.00,429.75,428.75,429.00
01/30/2015,600,429.25,429.25,429.00,429.25
01/30/2015,700,429.25,429.50,429.00,429.50
01/30/2015,800,429.50,429.50,429.25,429.50
01/30/2015,900,429.50,431.25,429.25,430.75
01/30/2015,1000,430.75,431.50,430.25,430.25
01/30/2015,1100,430.25,431.50,430.25,431.00
01/30/2015,1200,431.00,431.50,430.75,431.25
01/30/2015,1300,431.25,431.50,430.50,430.75
01/30/2015,1400,430.75,431.50,430.75,431.00
01/30/2015,1500,431.00,431.25,429.75,430.00
01/30/2015,1600,430.50,430.50,426.75,428.00
01/30/2015,1700,428.00,428.00,426.25,427.00
01/30/2015,1800,427.00,427.00,425.00,425.75
01/30/2015,1900,425.75,427.75,425.50,426.75
01/30/2015,2000,426.50,430.00,425.50,428.75
01/30/2015,2020,428.50,430.50,426.25,430.00
02/02/2015,300,429.00,429.25,426.75,427.00
02/02/2015,400,427.00,427.75,426.75,427.25
02/02/2015,500,427.25,427.75,427.00,427.50
02/02/2015,600,427.50,427.75,427.25,427.25
02/02/2015,700,427.25,427.75,427.25,427.50
02/02/2015,800,427.25,427.75,427.25,427.75
02/02/2015,900,427.75,428.50,427.50,428.50
02/02/2015,1000,428.50,429.00,426.75,427.00
02/02/2015,1100,426.75,428.50,426.75,427.50
02/02/2015,1200,427.75,427.75,426.75,427.50
02/02/2015,1300,427.50,432.00,427.25,431.50
02/02/2015,1400,431.50,432.25,431.50,432.00
02/02/2015,1500,432.25,432.25,431.00,431.25
02/02/2015,1600,430.50,430.75,427.75,430.00
02/02/2015,1700,430.00,437.75,428.75,433.25
02/02/2015,1800,433.25,434.25,430.75,431.75
02/02/2015,1900,432.00,432.00,429.00,430.25
02/02/2015,2000,430.00,431.25,429.25,429.75
02/02/2015,2020,429.50,431.25,428.50,429.25
02/03/2015,300,429.25,431.25,429.25,430.50
02/03/2015,400,430.50,430.75,430.00,430.25
02/03/2015,500,430.50,430.50,430.00,430.25
02/03/2015,600,430.25,430.75,430.25,430.75
02/03/2015,700,430.75,430.75,430.50,430.50
02/03/2015,800,430.75,431.25,430.50,431.00
02/03/2015,900,431.00,431.50,430.75,431.25
02/03/2015,1000,431.50,432.00,431.00,431.50
02/03/2015,1100,431.50,433.25,431.50,432.75
02/03/2015,1200,432.50,433.25,431.75,432.75
02/03/2015,1300,433.00,433.75,433.00,433.25
02/03/2015,1400,433.25,433.50,432.50,433.50
02/03/2015,1500,433.25,434.25,432.25,433.75
02/03/2015,1600,433.50,435.00,432.00,433.75
02/03/2015,1700,433.75,439.00,433.75,436.75
02/03/2015,1800,437.00,441.25,435.75,440.00
02/03/2015,1900,440.00,446.75,439.75,445.00
02/03/2015,2000,445.25,447.75,444.50,445.25
02/03/2015,2020,445.50,446.25,444.25,444.75
02/04/2015,300,444.25,447.00,444.00,446.25
02/04/2015,400,446.25,447.50,446.25,447.50
02/04/2015,500,447.25,447.25,445.00,445.50
02/04/2015,600,445.25,445.50,445.00,445.50
02/04/2015,700,445.25,446.25,445.00,445.25
02/04/2015,800,445.00,445.25,443.25,443.25
02/04/2015,900,443.50,444.75,443.25,443.25
02/04/2015,1000,443.50,447.00,443.00,447.00
02/04/2015,1100,446.75,447.50,444.00,445.00
02/04/2015,1200,445.00,445.25,443.00,443.75
02/04/2015,1300,443.75,444.75,442.25,443.00
02/04/2015,1400,443.00,443.50,442.25,443.00
02/04/2015,1500,443.25,443.25,442.50,442.75
02/04/2015,1600,442.25,442.25,439.50,441.00
02/04/2015,1700,441.00,444.75,440.50,442.75
02/04/2015,1800,442.75,443.75,441.00,442.75
02/04/2015,1900,443.00,443.25,439.00,439.00
02/04/2015,2000,439.00,441.75,438.75,440.00
02/04/2015,2020,440.00,443.25,439.75,442.75
02/05/2015,300,441.75,442.00,440.75,442.00
02/05/2015,400,441.75,442.00,441.25,442.00
02/05/2015,500,442.25,444.25,442.25,443.50
02/05/2015,600,443.50,444.50,443.50,444.25
02/05/2015,700,444.00,444.00,443.00,443.00
02/05/2015,800,443.25,443.25,442.75,443.00
02/05/2015,900,443.00,443.25,442.75,443.00
02/05/2015,1000,443.00,444.25,442.75,444.25
02/05/2015,1100,444.25,444.50,443.50,444.00
02/05/2015,1200,444.25,446.25,443.75,446.00
02/05/2015,1300,446.00,446.25,445.25,445.50
02/05/2015,1400,445.75,446.25,445.25,445.75
02/05/2015,1500,445.75,446.50,444.00,444.50
02/05/2015,1600,444.00,446.25,441.75,444.00
02/05/2015,1700,444.00,446.75,443.25,444.00
02/05/2015,1800,444.00,445.00,441.75,443.25
02/05/2015,1900,443.25,443.50,442.00,442.75
02/05/2015,2000,443.00,444.50,442.50,442.75
02/05/2015,2020,443.00,445.00,442.50,444.00
02/06/2015,300,444.25,446.50,444.00,446.25
02/06/2015,400,446.25,447.50,446.00,447.25
02/06/2015,500,447.25,447.25,443.25,444.25
02/06/2015,600,444.25,445.75,443.75,445.50
02/06/2015,700,445.50,445.75,444.50,444.50
02/06/2015,800,444.75,445.25,444.75,445.25
02/06/2015,900,445.25,446.50,445.00,446.25
02/06/2015,1000,446.25,447.25,446.25,447.00
02/06/2015,1100,447.00,447.25,446.00,447.00
02/06/2015,1200,447.00,448.75,446.50,448.25
02/06/2015,1300,448.25,448.25,446.75,446.75
02/06/2015,1400,447.00,447.25,445.50,447.00
02/06/2015,1500,446.75,447.25,445.25,446.00
02/06/2015,1600,445.50,446.25,440.50,441.75
02/06/2015,1700,441.50,441.75,439.25,441.25
02/06/2015,1800,441.00,441.50,439.50,440.00
02/06/2015,1900,440.00,442.25,439.50,442.00
02/06/2015,2000,442.25,443.75,441.25,442.25
02/06/2015,2020,442.50,445.75,442.25,445.00
02/09/2015,300,444.50,447.75,444.25,447.50
02/09/2015,400,447.75,448.00,447.00,447.25
02/09/2015,500,447.25,447.50,447.00,447.00
02/09/2015,600,447.25,447.50,447.00,447.50
02/09/2015,700,447.25,447.50,447.00,447.00
02/09/2015,800,447.25,447.50,447.25,447.25
02/09/2015,900,447.25,447.50,446.50,446.75
02/09/2015,1000,446.75,446.75,446.25,446.25
02/09/2015,1100,446.25,446.50,444.75,445.00
02/09/2015,1200,444.75,445.25,444.75,445.00
02/09/2015,1300,444.75,445.25,444.50,444.75
02/09/2015,1400,444.50,444.75,443.50,443.50
02/09/2015,1500,443.50,444.00,443.25,443.50
02/09/2015,1600,443.50,447.50,442.75,447.50
02/09/2015,1700,447.50,450.75,446.25,449.00
02/09/2015,1800,449.00,450.25,448.00,449.50
02/09/2015,1900,449.50,450.00,448.75,449.25
02/09/2015,2000,449.00,450.75,448.75,449.75
02/09/2015,2020,449.75,451.00,449.50,450.75
02/10/2015,300,450.00,450.75,449.75,450.25
02/10/2015,400,450.25,450.75,450.00,450.25
02/10/2015,500,450.50,450.50,449.75,450.00
02/10/2015,600,450.00,450.25,449.50,449.75
02/10/2015,700,449.75,449.75,449.25,449.50
02/10/2015,800,449.50,450.00,449.50,449.75
02/10/2015,900,449.75,450.00,449.25,449.25
02/10/2015,1000,449.50,449.75,449.50,449.75
02/10/2015,1100,450.00,450.00,449.00,449.50
02/10/2015,1200,449.25,449.50,449.00,449.00
02/10/2015,1300,449.00,449.50,448.00,448.00
02/10/2015,1400,448.25,449.25,448.00,449.00
02/10/2015,1500,449.00,449.25,448.75,449.00
02/10/2015,1600,448.50,449.25,446.75,448.00
02/10/2015,1700,448.00,448.75,445.50,446.50
02/10/2015,1800,446.50,448.00,446.00,447.75
02/10/2015,1900,447.75,450.25,443.75,448.50
02/10/2015,2000,448.50,448.50,445.00,446.75
02/10/2015,2020,446.75,448.00,446.25,447.50
02/11/2015,300,447.25,448.25,446.75,447.00
02/11/2015,400,447.00,447.50,446.75,447.50
02/11/2015,500,447.50,447.50,447.25,447.50
02/11/2015,600,447.50,447.75,447.25,447.25
02/11/2015,700,447.25,447.25,447.00,447.25
02/11/2015,800,447.25,447.25,447.00,447.25
02/11/2015,900,447.25,447.25,446.25,446.50
02/11/2015,1000,446.50,446.75,446.00,446.00
02/11/2015,1100,446.00,446.25,445.50,446.25
02/11/2015,1200,446.50,446.75,445.50,445.75
02/11/2015,1300,445.75,446.00,444.75,444.75
02/11/2015,1400,444.75,445.00,444.75,444.75
02/11/2015,1500,444.75,445.25,444.50,445.25
02/11/2015,1600,445.00,447.00,443.25,445.75
02/11/2015,1700,445.50,447.00,444.75,446.75
02/11/2015,1800,446.75,446.75,444.25,445.75
02/11/2015,1900,445.75,449.00,445.00,448.00
02/11/2015,2000,448.00,448.50,445.25,446.00
02/11/2015,2020,445.75,446.00,444.50,445.00
02/12/2015,300,444.50,445.25,444.25,445.00
02/12/2015,400,445.00,445.00,444.75,444.75
02/12/2015,500,444.75,444.75,444.50,444.75
02/12/2015,600,444.75,445.00,444.50,444.50
02/12/2015,700,444.50,444.50,444.25,444.50
02/12/2015,800,444.50,444.75,444.25,444.50
02/12/2015,900,444.50,445.00,444.25,444.25
02/12/2015,1000,444.50,445.25,444.00,445.00
02/12/2015,1100,445.00,445.75,444.75,445.75
02/12/2015,1200,445.75,446.00,445.25,445.75
02/12/2015,1300,445.75,446.00,445.75,446.00
02/12/2015,1400,446.00,447.00,445.75,446.00
02/12/2015,1500,446.00,446.75,444.00,444.25
02/12/2015,1600,444.50,446.00,443.75,443.75
02/12/2015,1700,444.00,444.00,440.75,441.75
02/12/2015,1800,441.75,443.00,440.50,442.50
02/12/2015,1900,442.50,444.00,441.25,442.25
02/12/2015,2000,442.50,442.75,441.50,442.00
02/12/2015,2020,442.00,443.00,441.50,442.25
02/13/2015,300,442.25,442.75,441.50,442.50
02/13/2015,400,442.50,443.75,442.50,443.50
02/13/2015,500,443.50,443.75,443.25,443.50
02/13/2015,600,443.50,443.75,443.25,443.50
02/13/2015,700,443.75,444.00,443.25,443.75
02/13/2015,800,443.75,444.75,443.75,444.50
02/13/2015,900,444.75,444.75,444.50,444.50
02/13/2015,1000,444.75,445.25,444.50,445.25
02/13/2015,1100,445.25,445.75,445.25,445.25
02/13/2015,1200,445.50,445.75,444.25,444.50
02/13/2015,1300,444.50,444.50,443.75,443.75
02/13/2015,1400,443.50,444.00,443.00,443.00
02/13/2015,1500,443.00,444.50,442.50,444.00
02/13/2015,1600,444.00,446.00,443.50,444.50
02/13/2015,1700,444.75,444.75,441.75,443.50
02/13/2015,1800,443.75,447.75,443.25,446.25
02/13/2015,1900,446.50,447.50,445.25,445.50
02/13/2015,2000,445.50,445.75,444.50,445.25
02/13/2015,2020,445.25,447.25,444.75,447.00
02/17/2015,300,446.25,448.25,446.00,446.75
02/17/2015,400,446.75,447.25,446.50,447.00
02/17/2015,500,447.25,447.50,447.00,447.00
02/17/2015,600,447.00,447.25,447.00,447.00
02/17/2015,700,447.25,447.25,446.75,446.75
02/17/2015,800,447.00,447.00,446.25,446.50
02/17/2015,900,446.50,447.75,446.50,447.50
02/17/2015,1000,447.75,449.00,447.50,448.75
02/17/2015,1100,448.75,449.00,448.25,448.75
02/17/2015,1200,448.75,449.25,448.50,449.00
02/17/2015,1300,449.00,449.75,449.00,449.75
02/17/2015,1400,449.75,450.25,449.75,449.75
02/17/2015,1500,449.75,450.25,448.50,448.75
02/17/2015,1600,448.50,450.00,447.50,449.00
02/17/2015,1700,449.25,449.50,447.00,447.50
02/17/2015,1800,447.75,447.75,444.25,445.00
02/17/2015,1900,445.00,447.50,444.25,446.25
02/17/2015,2000,446.50,449.00,446.00,448.00
02/17/2015,2020,448.00,449.50,447.50,449.00
02/18/2015,300,448.25,448.75,448.00,448.25
02/18/2015,400,448.00,448.75,448.00,448.75
02/18/2015,500,448.75,449.25,448.50,448.75
02/18/2015,600,449.00,449.50,448.75,449.25
02/18/2015,700,449.50,449.50,449.25,449.50
02/18/2015,800,449.50,449.75,449.50,449.50
02/18/2015,900,449.50,449.75,449.50,449.50
02/18/2015,1000,449.50,449.50,448.50,448.50
02/18/2015,1100,448.50,449.50,448.50,449.00
02/18/2015,1200,448.75,449.00,448.75,449.00
02/18/2015,1300,448.75,449.00,447.00,447.00
02/18/2015,1400,447.00,447.00,445.50,446.25
02/18/2015,1500,446.25,446.50,445.75,446.50
02/18/2015,1600,446.00,447.00,444.75,447.00
02/18/2015,1700,446.75,447.50,443.25,443.75
02/18/2015,1800,443.75,444.00,442.25,443.25
02/18/2015,1900,443.00,444.00,442.75,443.50
02/18/2015,2000,443.75,443.75,442.25,442.50
02/18/2015,2020,442.50,443.50,442.50,442.75
02/19/2015,300,443.00,444.00,443.00,443.75
02/19/2015,400,443.75,444.25,443.75,443.75
02/19/2015,500,444.00,444.50,443.75,443.75
02/19/2015,600,443.75,443.75,443.75,443.75
02/19/2015,700,443.75,444.00,443.75,443.75
02/19/2015,800,443.75,444.00,443.50,443.50
02/19/2015,900,443.75,443.75,443.25,443.75
02/19/2015,1000,443.75,444.00,442.75,442.75
02/19/2015,1100,442.75,442.75,442.25,442.25
02/19/2015,1200,442.25,443.25,442.25,443.00
02/19/2015,1300,443.00,443.50,442.75,443.00
02/19/2015,1400,443.25,443.75,443.00,443.25
02/19/2015,1500,443.25,445.25,441.50,442.00
02/19/2015,1600,442.00,444.00,441.75,443.75
02/19/2015,1700,443.50,448.75,443.25,448.00
02/19/2015,1800,448.00,450.00,447.00,449.25
02/19/2015,1900,449.50,450.50,447.50,447.75
02/19/2015,2000,448.00,449.00,447.25,448.00
02/19/2015,2020,448.00,449.75,447.50,449.25
02/20/2015,300,448.25,448.75,447.75,448.50
02/20/2015,400,448.50,448.75,448.25,448.25
02/20/2015,500,448.25,448.50,448.00,448.25
02/20/2015,600,448.25,448.50,448.25,448.25
02/20/2015,700,448.25,448.75,448.00,448.25
02/20/2015,800,448.50,448.75,448.25,448.50
02/20/2015,900,448.50,448.75,448.25,448.25
02/20/2015,1000,448.25,448.50,447.75,447.75
02/20/2015,1100,448.00,448.75,447.50,448.00
02/20/2015,1200,448.25,448.75,448.00,448.00
02/20/2015,1300,448.00,448.25,446.25,446.50
02/20/2015,1400,446.50,447.50,446.50,447.00
02/20/2015,1500,447.00,448.25,447.00,448.25
02/20/2015,1600,448.00,448.25,444.25,445.00
02/20/2015,1700,445.00,445.25,443.25,444.25
02/20/2015,1800,444.25,445.00,443.50,444.75
02/20/2015,1900,445.00,445.00,443.50,443.50
02/20/2015,2000,443.75,444.00,442.75,443.00
02/20/2015,2020,443.00,444.75,442.75,444.75
02/23/2015,300,444.50,444.75,443.00,443.25
02/23/2015,400,443.25,443.50,443.25,443.50
02/23/2015,500,443.50,443.50,443.25,443.50
02/23/2015,600,443.25,443.50,443.00,443.25
02/23/2015,700,443.25,443.25,443.25,443.25
02/23/2015,800,443.25,443.75,443.00,443.50
02/23/2015,900,443.25,444.00,443.00,443.75
02/23/2015,1000,444.00,444.25,443.75,443.75
02/23/2015,1100,444.00,444.25,443.75,443.75
02/23/2015,1200,443.75,443.75,443.25,443.50
02/23/2015,1300,443.50,443.50,443.25,443.50
02/23/2015,1400,443.50,444.00,443.25,443.25
02/23/2015,1500,443.25,443.75,443.00,443.50
02/23/2015,1600,444.25,445.25,443.00,444.25
02/23/2015,1700,444.25,444.25,439.50,440.00
02/23/2015,1800,440.00,440.50,437.25,437.25
02/23/2015,1900,437.50,439.25,436.75,438.25
02/23/2015,2000,438.50,438.75,437.25,438.75
02/23/2015,2020,438.50,439.75,437.50,438.25
02/24/2015,300,438.25,439.00,437.75,438.50
02/24/2015,400,438.50,439.00,438.50,438.75
02/24/2015,500,438.50,439.00,438.50,439.00
02/24/2015,600,439.00,439.00,438.75,439.00
02/24/2015,700,439.00,439.25,438.75,439.25
02/24/2015,800,439.25,439.25,439.00,439.25
02/24/2015,900,439.25,440.50,439.00,440.50
02/24/2015,1000,440.25,441.75,439.25,440.25
02/24/2015,1100,440.25,441.00,440.25,441.00
02/24/2015,1200,440.75,441.00,440.50,440.75
02/24/2015,1300,440.50,440.75,440.50,440.50
02/24/2015,1400,440.50,440.75,439.00,439.50
02/24/2015,1500,439.50,439.75,439.25,439.50
02/24/2015,1600,439.75,441.50,439.50,440.25
02/24/2015,1700,440.25,446.25,440.00,444.75
02/24/2015,1800,444.50,445.25,441.25,442.00
02/24/2015,1900,442.00,445.00,441.75,442.25
02/24/2015,2000,442.50,442.50,437.50,438.50
02/24/2015,2020,438.50,438.50,436.75,437.00
02/25/2015,300,436.75,437.25,436.25,436.25
02/25/2015,400,436.50,436.50,435.75,435.75
02/25/2015,500,436.00,436.00,435.75,436.00
02/25/2015,600,436.25,436.75,436.00,436.75
02/25/2015,700,436.50,436.50,436.00,436.25
02/25/2015,800,436.25,436.50,436.00,436.25
02/25/2015,900,436.25,437.25,436.25,437.00
02/25/2015,1000,437.00,438.25,436.75,438.00
02/25/2015,1100,438.00,438.25,437.50,437.50
02/25/2015,1200,437.75,438.75,437.25,437.50
02/25/2015,1300,437.50,437.50,436.25,436.50
02/25/2015,1400,436.25,436.50,435.75,435.75
02/25/2015,1500,435.75,436.25,435.50,435.75
02/25/2015,1600,436.00,436.25,434.25,436.25
02/25/2015,1700,436.00,436.50,434.50,434.75
02/25/2015,1800,435.00,435.00,432.75,433.50
02/25/2015,1900,433.75,434.00,432.25,432.50
02/25/2015,2000,432.50,433.00,430.75,431.75
02/25/2015,2020,432.00,436.00,431.75,435.50
02/26/2015,300,435.25,436.00,434.25,435.50
02/26/2015,400,435.75,435.75,435.25,435.50
02/26/2015,500,435.50,435.75,435.00,435.50
02/26/2015,600,435.25,435.50,435.25,435.25
02/26/2015,700,435.50,436.00,435.50,435.50
02/26/2015,800,435.75,436.00,435.50,435.75
02/26/2015,900,435.75,436.25,435.75,436.25
02/26/2015,1000,436.25,437.25,436.00,437.25
02/26/2015,1100,437.00,437.75,437.00,437.75
02/26/2015,1200,438.00,438.00,437.00,437.00
02/26/2015,1300,437.25,437.75,436.75,437.50
02/26/2015,1400,437.50,439.75,437.50,439.75
02/26/2015,1500,439.75,440.00,437.25,437.25
02/26/2015,1600,437.00,439.50,435.75,438.00
02/26/2015,1700,438.25,439.00,436.25,436.50
02/26/2015,1800,436.25,439.50,435.50,438.75
02/26/2015,1900,439.00,441.75,438.75,439.00
02/26/2015,2000,439.00,440.50,438.25,439.50
02/26/2015,2020,439.25,440.25,439.00,439.50
02/27/2015,300,438.75,439.00,438.25,438.75
02/27/2015,400,438.75,438.75,438.25,438.25
02/27/2015,500,438.75,439.75,438.75,439.50
02/27/2015,600,439.50,439.75,438.75,438.75
02/27/2015,700,439.00,439.75,438.75,439.75
02/27/2015,800,439.75,439.75,438.25,438.75
02/27/2015,900,439.00,440.00,439.00,440.00
02/27/2015,1000,440.00,441.25,439.50,439.50
02/27/2015,1100,439.50,440.75,439.50,440.75
02/27/2015,1200,440.50,440.75,440.00,440.25
02/27/2015,1300,440.50,440.50,439.75,439.75
02/27/2015,1400,440.00,441.25,439.75,441.25
02/27/2015,1500,441.25,441.50,439.50,440.00
02/27/2015,1600,440.00,440.75,436.75,437.50
02/27/2015,1700,437.50,442.50,437.25,440.75
02/27/2015,1800,441.00,442.75,440.25,442.25
02/27/2015,1900,442.25,446.25,442.25,446.00
02/27/2015,2000,446.00,447.25,445.00,446.75
02/27/2015,2020,447.00,447.50,442.75,442.75
03/02/2015,300,443.50,444.50,442.75,443.50
03/02/2015,400,443.50,443.75,443.00,443.25
03/02/2015,500,443.50,443.75,443.00,443.50
03/02/2015,600,443.75,443.75,443.50,443.75
03/02/2015,700,443.75,444.00,443.50,443.75
03/02/2015,800,444.00,444.25,443.75,444.25
03/02/2015,900,444.25,445.25,444.00,445.00
03/02/2015,1000,445.25,445.25,444.75,445.00
03/02/2015,1100,445.00,445.25,444.00,444.25
03/02/2015,1200,444.25,445.75,444.25,445.00
03/02/2015,1300,445.00,445.00,443.50,443.50
03/02/2015,1400,443.50,444.00,442.75,442.75
03/02/2015,1500,443.00,443.50,442.25,443.50
03/02/2015,1600,443.25,446.25,441.50,443.75
03/02/2015,1700,444.00,444.00,442.25,442.50
03/02/2015,1800,442.25,443.25,439.50,439.75
03/02/2015,1900,439.75,440.00,438.25,439.50
03/02/2015,2000,439.50,440.00,437.75,439.00
03/02/2015,2020,439.25,439.75,438.25,439.25
03/03/2015,300,439.75,441.50,439.50,441.00
03/03/2015,400,440.75,441.00,440.50,440.50
03/03/2015,500,440.50,441.00,440.50,440.50
03/03/2015,600,440.75,440.75,440.25,440.75
03/03/2015,700,440.50,441.25,440.50,441.00
03/03/2015,800,441.00,441.25,440.75,441.00
03/03/2015,900,441.00,441.25,440.75,441.25
03/03/2015,1000,441.25,442.50,441.25,442.25
03/03/2015,1100,442.25,442.25,441.00,441.00
03/03/2015,1200,441.00,441.50,441.00,441.50
03/03/2015,1300,441.50,443.00,441.25,442.50
03/03/2015,1400,442.50,442.75,441.25,442.00
03/03/2015,1500,442.25,442.75,439.75,441.00
03/03/2015,1600,440.50,442.50,437.50,439.00
03/03/2015,1700,439.00,439.25,435.75,437.50
03/03/2015,1800,437.50,441.25,437.00,441.00
03/03/2015,1900,441.25,442.50,439.00,439.50
03/03/2015,2000,439.50,442.25,439.50,441.25
03/03/2015,2020,441.50,443.00,441.50,441.75
03/04/2015,300,441.75,443.25,441.75,442.00
03/04/2015,400,442.00,442.25,441.50,441.75
03/04/2015,500,441.75,442.00,441.50,442.00
03/04/2015,600,441.75,442.00,441.50,441.50
03/04/2015,700,441.50,441.75,441.50,441.75
03/04/2015,800,442.00,442.00,441.50,441.75
03/04/2015,900,441.75,441.75,441.50,441.50
03/04/2015,1000,441.50,441.75,441.50,441.50
03/04/2015,1100,441.50,441.75,440.75,440.75
03/04/2015,1200,440.75,441.00,440.25,440.50
03/04/2015,1300,440.50,441.50,440.25,441.50
03/04/2015,1400,441.50,442.00,440.25,441.00
03/04/2015,1500,441.00,441.25,440.25,440.75
03/04/2015,1600,440.75,441.00,438.75,439.25
03/04/2015,1700,439.00,439.75,437.50,439.75
03/04/2015,1800,439.50,440.25,438.00,438.75
03/04/2015,1900,438.50,441.50,438.25,440.25
03/04/2015,2000,440.25,440.75,439.25,440.00
03/04/2015,2020,440.00,441.00,439.75,440.50
03/05/2015,300,440.25,440.75,439.00,439.75
03/05/2015,400,440.00,440.75,439.75,440.50
03/05/2015,500,440.75,440.75,440.25,440.50
03/05/2015,600,440.50,440.75,440.25,440.25
03/05/2015,700,440.50,440.75,440.50,440.50
03/05/2015,800,440.50,440.50,440.25,440.50
03/05/2015,900,440.75,440.75,440.50,440.75
03/05/2015,1000,440.50,441.00,440.25,440.25
03/05/2015,1100,440.50,441.00,440.00,440.00
03/05/2015,1200,440.00,440.50,439.50,440.50
03/05/2015,1300,440.50,440.75,439.75,440.50
03/05/2015,1400,440.75,440.75,439.50,439.75
03/05/2015,1500,439.75,441.25,439.25,441.00
03/05/2015,1600,440.75,442.75,440.00,442.25
03/05/2015,1700,442.50,442.50,439.00,439.50
03/05/2015,1800,439.75,444.25,439.50,443.00
03/05/2015,1900,443.25,444.00,442.00,442.75
03/05/2015,2000,442.75,443.50,441.25,441.50
03/05/2015,2020,441.50,442.00,441.00,441.50
03/06/2015,300,440.25,441.00,439.50,440.25
03/06/2015,400,440.25,440.50,440.00,440.25
03/06/2015,500,440.00,440.25,439.75,440.25
03/06/2015,600,440.50,440.50,439.50,439.75
03/06/2015,700,439.75,439.75,439.50,439.50
03/06/2015,800,439.50,440.00,439.50,439.50
03/06/2015,900,439.75,440.00,439.50,439.50
03/06/2015,1000,439.50,439.75,439.25,439.75
03/06/2015,1100,439.75,439.75,439.50,439.75
03/06/2015,1200,439.75,440.75,439.75,439.75
03/06/2015,1300,439.75,439.75,438.75,438.75
03/06/2015,1400,438.75,439.50,438.50,439.00
03/06/2015,1500,439.00,439.50,438.50,438.50
03/06/2015,1600,438.25,438.75,436.50,437.00
03/06/2015,1700,437.00,438.00,436.50,437.00
03/06/2015,1800,437.00,437.75,434.75,434.75
03/06/2015,1900,435.00,436.00,434.75,435.75
03/06/2015,2000,435.75,436.00,434.50,434.50
03/06/2015,2020,434.50,437.75,434.50,437.25
03/09/2015,300,437.25,439.50,437.00,438.25
03/09/2015,400,438.50,438.75,438.25,438.75
03/09/2015,500,438.75,439.00,438.50,439.00
03/09/2015,600,439.00,439.75,438.75,439.50
03/09/2015,700,439.50,440.00,439.50,440.00
03/09/2015,800,440.00,440.00,439.75,439.75
03/09/2015,900,439.75,440.00,439.75,439.75
03/09/2015,1000,439.75,440.00,439.75,440.00
03/09/2015,1100,439.75,441.25,439.75,441.00
03/09/2015,1200,440.75,441.00,440.00,440.00
03/09/2015,1300,440.00,442.25,440.00,441.75
03/09/2015,1400,442.00,442.25,441.75,442.00
03/09/2015,1500,442.25,442.75,441.50,441.75
03/09/2015,1600,441.50,442.50,440.75,441.25
03/09/2015,1700,441.25,441.75,438.25,438.50
03/09/2015,1800,438.25,440.75,438.25,440.00
03/09/2015,1900,439.75,441.75,439.50,440.00
03/09/2015,2000,440.25,441.50,439.75,440.50
03/09/2015,2020,440.50,441.25,439.50,439.75
03/10/2015,300,439.25,439.75,438.75,439.25
03/10/2015,400,439.25,439.75,439.00,439.75
03/10/2015,500,439.50,440.00,439.00,439.75
03/10/2015,600,439.75,440.50,439.75,440.50
03/10/2015,700,440.50,440.75,440.50,440.75
03/10/2015,800,440.50,440.75,440.25,440.50
03/10/2015,900,440.25,440.50,440.00,440.50
03/10/2015,1000,440.50,440.50,440.00,440.25
03/10/2015,1100,440.25,440.50,439.00,439.25
03/10/2015,1200,439.00,439.25,438.50,438.50
03/10/2015,1300,438.50,439.25,438.50,438.50
03/10/2015,1400,438.50,439.25,438.50,438.75
03/10/2015,1500,438.75,439.25,438.00,438.50
03/10/2015,1600,438.75,439.25,437.75,439.00
03/10/2015,1700,439.00,439.75,435.50,435.50
03/10/2015,1800,435.50,436.25,434.50,435.25
03/10/2015,1900,435.25,442.50,435.25,440.25
03/10/2015,2000,440.25,440.25,437.25,438.00
03/10/2015,2020,438.00,440.25,437.75,439.50
03/11/2015,300,438.75,439.25,437.75,439.25
03/11/2015,400,439.25,441.50,439.25,441.25
03/11/2015,500,441.25,442.25,441.00,442.25
03/11/2015,600,442.25,442.50,441.50,441.75
03/11/2015,700,442.00,442.25,441.75,441.75
03/11/2015,800,442.00,442.25,441.75,442.00
03/11/2015,900,442.00,442.50,441.75,442.50
03/11/2015,1000,442.25,443.50,442.25,443.50
03/11/2015,1100,443.50,444.25,443.25,444.25
03/11/2015,1200,444.25,445.00,444.00,444.50
03/11/2015,1300,444.50,444.75,444.00,444.75
03/11/2015,1400,444.50,445.00,443.75,443.75
03/11/2015,1500,444.00,444.25,443.00,443.25
03/11/2015,1600,442.75,444.25,441.50,441.75
03/11/2015,1700,441.75,442.50,439.75,440.25
03/11/2015,1800,440.50,442.50,440.00,442.25
03/11/2015,1900,442.25,443.75,442.00,442.50
03/11/2015,2000,442.75,444.00,441.25,441.75
03/11/2015,2020,441.50,442.75,441.25,441.75
03/12/2015,300,441.75,441.75,441.25,441.50
03/12/2015,400,441.50,441.50,441.00,441.25
03/12/2015,500,441.25,441.25,441.00,441.25
03/12/2015,600,441.25,441.50,441.25,441.50
03/12/2015,700,441.25,441.50,441.25,441.25
03/12/2015,800,441.25,441.50,441.25,441.25
03/12/2015,900,441.50,441.75,441.25,441.50
03/12/2015,1000,441.75,442.00,441.50,441.50
03/12/2015,1100,441.50,442.25,441.50,442.00
03/12/2015,1200,442.00,442.25,441.75,442.00
03/12/2015,1300,442.00,442.25,442.00,442.00
03/12/2015,1400,442.25,443.25,441.75,443.00
03/12/2015,1500,443.00,443.25,441.25,441.75
03/12/2015,1600,441.25,441.75,439.00,440.00
03/12/2015,1700,439.75,440.00,437.75,437.75
03/12/2015,1800,438.00,442.25,437.50,439.50
03/12/2015,1900,439.75,441.25,438.50,439.00
03/12/2015,2000,439.25,440.50,438.00,439.75
03/12/2015,2020,440.00,440.75,438.50,440.50
03/13/2015,300,439.75,440.25,439.25,439.75
03/13/2015,400,440.00,440.25,440.00,440.00
03/13/2015,500,440.25,440.25,440.00,440.00
03/13/2015,600,440.00,440.00,439.50,439.50
03/13/2015,700,439.50,439.75,439.00,439.25
03/13/2015,800,439.00,439.50,439.00,439.25
03/13/2015,900,439.00,439.25,438.75,439.00
03/13/2015,1000,439.00,439.50,438.75,438.75
03/13/2015,1100,439.00,439.00,438.50,438.50
03/13/2015,1200,438.75,439.25,438.25,439.00
03/13/2015,1300,439.00,441.00,439.00,440.75
03/13/2015,1400,440.75,441.00,440.00,440.50
03/13/2015,1500,440.50,440.50,439.00,439.25
03/13/2015,1600,438.75,439.25,437.25,438.00
03/13/2015,1700,437.75,438.00,434.50,434.75
03/13/2015,1800,434.50,434.75,433.25,434.00
03/13/2015,1900,433.75,434.25,431.75,432.75
03/13/2015,2000,432.75,433.75,431.75,432.00
03/13/2015,2020,431.75,432.25,431.50,431.50
03/16/2015,300,432.00,432.00,429.00,430.25
03/16/2015,400,430.25,431.25,430.00,431.00
03/16/2015,500,431.00,431.75,430.50,430.50
03/16/2015,600,430.75,431.00,430.75,430.75
03/16/2015,700,430.75,431.00,430.25,430.25
03/16/2015,800,430.50,430.75,430.25,430.75
03/16/2015,900,430.75,431.25,430.50,430.75
03/16/2015,1000,430.75,431.50,430.50,430.50
03/16/2015,1100,430.50,430.75,430.50,430.75
03/16/2015,1200,430.75,431.50,430.50,431.00
03/16/2015,1300,431.00,431.25,430.50,430.75
03/16/2015,1400,430.75,430.75,429.50,429.75
03/16/2015,1500,429.75,431.50,429.50,431.50
03/16/2015,1600,431.25,433.50,429.25,430.75
03/16/2015,1700,430.75,431.50,426.75,427.25
03/16/2015,1800,427.25,429.50,426.75,428.00
03/16/2015,1900,428.25,428.25,426.75,426.75
03/16/2015,2000,427.00,430.00,426.75,429.75
03/16/2015,2020,430.00,430.75,429.50,430.25
03/17/2015,300,430.25,430.50,429.25,429.50
03/17/2015,400,429.75,430.00,429.50,429.75
03/17/2015,500,429.75,429.75,429.50,429.75
03/17/2015,600,429.75,429.75,429.50,429.50
03/17/2015,700,429.75,429.75,429.50,429.50
03/17/2015,800,429.50,429.75,429.50,429.75
03/17/2015,900,429.50,429.75,429.25,429.75
03/17/2015,1000,429.75,431.00,429.75,430.50
03/17/2015,1100,430.75,430.75,429.25,429.25
03/17/2015,1200,429.50,429.50,428.25,428.75
03/17/2015,1300,428.50,429.25,428.50,428.75
03/17/2015,1400,428.75,429.00,428.25,428.50
03/17/2015,1500,428.50,428.75,428.25,428.25
03/17/2015,1600,428.25,428.50,426.25,428.25
03/17/2015,1700,428.00,428.25,423.25,423.50
03/17/2015,1800,423.25,424.50,422.00,423.25
03/17/2015,1900,423.00,423.25,422.00,422.75
03/17/2015,2000,423.00,424.00,421.50,421.50
03/17/2015,2020,421.75,423.00,421.25,422.50
03/18/2015,300,422.75,424.50,422.75,424.00
03/18/2015,400,424.25,425.25,424.00,424.50
03/18/2015,500,424.50,424.75,424.25,424.50
03/18/2015,600,424.50,424.75,424.25,424.25
03/18/2015,700,424.25,424.50,424.25,424.25
03/18/2015,800,424.50,424.50,424.25,424.50
03/18/2015,900,424.50,424.50,424.25,424.25
03/18/2015,1000,424.50,424.75,424.25,424.75
03/18/2015,1100,424.75,425.25,424.75,425.00
03/18/2015,1200,425.00,425.50,424.50,425.25
03/18/2015,1300,425.25,425.50,424.25,424.25
03/18/2015,1400,424.25,425.00,423.50,423.75
03/18/2015,1500,423.75,425.50,423.50,424.75
03/18/2015,1600,424.25,425.50,422.25,422.75
03/18/2015,1700,422.75,423.75,419.75,420.00
03/18/2015,1800,420.00,424.00,418.25,422.50
03/18/2015,1900,422.75,423.75,421.00,422.50
03/18/2015,2000,422.75,424.25,421.50,424.00
03/18/2015,2020,424.00,426.50,423.50,426.25
03/19/2015,300,428.75,431.75,428.00,429.50
03/19/2015,400,429.25,430.25,429.25,429.50
03/19/2015,500,429.50,430.00,429.25,429.75
03/19/2015,600,430.00,430.25,429.75,430.00
03/19/2015,700,429.75,430.25,429.75,430.00
03/19/2015,800,430.00,430.25,429.75,430.00
03/19/2015,900,430.25,430.25,430.00,430.25
03/19/2015,1000,430.25,430.25,428.50,428.75
03/19/2015,1100,428.50,429.00,427.75,427.75
03/19/2015,1200,427.75,428.50,427.75,428.25
03/19/2015,1300,428.00,428.75,428.00,428.50
03/19/2015,1400,428.50,428.75,427.50,427.75
03/19/2015,1500,428.00,428.00,425.75,426.00
03/19/2015,1600,426.00,426.25,423.25,424.25
03/19/2015,1700,424.50,425.50,422.50,422.75
03/19/2015,1800,423.00,424.00,421.75,422.25
03/19/2015,1900,422.25,425.00,421.75,423.00
03/19/2015,2000,423.00,424.25,422.00,423.25
03/19/2015,2020,423.25,425.75,422.50,425.00
03/20/2015,300,424.75,426.75,424.75,426.25
03/20/2015,400,426.50,427.25,426.25,427.00
03/20/2015,500,427.00,427.25,426.75,427.25
03/20/2015,600,427.00,427.25,426.75,426.75
03/20/2015,700,427.00,427.25,426.50,426.50
03/20/2015,800,426.50,427.00,426.50,426.75
03/20/2015,900,427.00,427.00,426.75,427.00
03/20/2015,1000,427.00,427.00,425.50,426.25
03/20/2015,1100,426.50,426.50,424.75,425.00
03/20/2015,1200,424.75,425.50,424.75,425.25
03/20/2015,1300,425.00,425.50,424.25,424.50
03/20/2015,1400,424.25,425.25,424.00,424.75
03/20/2015,1500,425.00,427.25,425.00,426.75
03/20/2015,1600,427.25,430.00,427.25,428.50
03/20/2015,1700,428.50,431.25,428.25,430.00
03/20/2015,1800,430.25,436.25,430.25,434.75
03/20/2015,1900,435.00,436.25,434.50,435.75
03/20/2015,2000,435.50,438.75,435.00,435.25
03/20/2015,2020,435.25,437.00,435.00,436.25
03/23/2015,300,436.25,438.25,436.25,436.75
03/23/2015,400,437.00,437.75,436.75,437.75
03/23/2015,500,437.75,438.50,437.75,438.25
03/23/2015,600,438.25,438.25,437.50,437.75
03/23/2015,700,437.75,439.00,437.75,438.50
03/23/2015,800,438.50,438.75,438.50,438.75
03/23/2015,900,438.75,439.00,438.50,438.75
03/23/2015,1000,439.00,439.00,438.50,438.50
03/23/2015,1100,438.75,441.00,438.50,440.50
03/23/2015,1200,440.50,442.50,440.25,440.75
03/23/2015,1300,441.00,441.25,440.50,441.00
03/23/2015,1400,441.00,441.25,440.00,440.00
03/23/2015,1500,440.00,441.00,439.50,440.75
03/23/2015,1600,439.75,442.00,439.25,441.00
03/23/2015,1700,441.00,442.25,439.75,441.75
03/23/2015,1800,442.00,442.25,439.50,441.25
03/23/2015,1900,441.50,442.50,440.75,441.50
03/23/2015,2000,441.50,443.00,440.25,441.25
03/23/2015,2020,441.25,442.00,440.75,441.00
03/24/2015,300,440.50,440.50,439.75,440.00
03/24/2015,400,440.25,440.50,439.75,440.25
03/24/2015,500,440.00,440.25,439.75,439.75
03/24/2015,600,440.00,440.25,439.75,439.75
03/24/2015,700,439.75,440.00,439.75,439.75
03/24/2015,800,439.75,440.00,439.75,440.00
03/24/2015,900,440.00,440.25,439.75,440.00
03/24/2015,1000,440.25,441.00,440.25,440.75
03/24/2015,1100,440.50,440.50,440.00,440.25
03/24/2015,1200,440.50,441.25,440.25,441.25
03/24/2015,1300,441.25,441.75,441.00,441.50
03/24/2015,1400,441.50,442.25,441.00,441.00
03/24/2015,1500,441.00,441.75,440.00,441.00
03/24/2015,1600,440.50,442.00,439.75,441.00
03/24/2015,1700,441.25,445.00,440.75,444.25
03/24/2015,1800,444.25,444.50,443.25,443.50
03/24/2015,1900,443.50,444.75,443.00,444.25
03/24/2015,2000,444.50,444.75,443.50,444.25
03/24/2015,2020,444.00,445.00,443.50,445.00
03/25/2015,300,444.00,445.75,444.00,445.50
03/25/2015,400,445.75,445.75,445.50,445.75
03/25/2015,500,445.50,446.00,445.50,445.50
03/25/2015,600,445.75,446.00,445.50,445.75
03/25/2015,700,445.75,446.00,445.50,446.00
03/25/2015,800,445.75,446.00,445.50,445.50
03/25/2015,900,445.75,446.00,445.50,445.75
03/25/2015,1000,445.75,446.00,445.50,445.75
03/25/2015,1100,445.50,446.25,445.50,445.50
03/25/2015,1200,445.50,445.75,445.50,445.75
03/25/2015,1300,445.50,446.00,445.00,445.75
03/25/2015,1400,445.75,446.00,445.25,445.50
03/25/2015,1500,445.25,445.50,444.50,444.75
03/25/2015,1600,444.50,445.75,443.75,445.00
03/25/2015,1700,445.00,445.75,442.75,444.25
03/25/2015,1800,444.25,446.75,444.00,445.75
03/25/2015,1900,445.75,446.25,445.00,446.00
03/25/2015,2000,446.00,447.00,445.50,446.00
03/25/2015,2020,446.00,446.75,445.50,445.50
03/26/2015,300,445.25,445.75,445.00,445.75
03/26/2015,400,445.75,446.25,445.50,446.25
03/26/2015,500,446.00,447.25,446.00,447.25
03/26/2015,600,447.25,447.25,446.75,447.00
03/26/2015,700,447.00,447.00,446.75,447.00
03/26/2015,800,447.00,447.75,446.75,447.50
03/26/2015,900,447.50,447.75,447.00,447.50
03/26/2015,1000,447.25,448.00,447.00,447.75
03/26/2015,1100,447.75,448.25,447.00,447.50
03/26/2015,1200,447.50,448.00,447.00,448.00
03/26/2015,1300,448.00,448.25,447.75,448.00
03/26/2015,1400,447.75,447.75,446.75,447.00
03/26/2015,1500,446.75,447.00,445.25,445.50
03/26/2015,1600,445.50,448.00,445.25,447.75
03/26/2015,1700,447.75,448.00,440.50,441.50
03/26/2015,1800,441.75,444.00,441.00,442.00
03/26/2015,1900,442.00,442.75,441.25,442.50
03/26/2015,2000,442.25,443.25,441.75,442.50
03/26/2015,2020,442.50,443.25,442.00,442.25
03/27/2015,300,442.25,444.25,442.00,444.00
03/27/2015,400,444.00,444.75,443.50,443.75
03/27/2015,500,443.75,444.00,443.00,443.50
03/27/2015,600,443.50,443.75,443.25,443.75
03/27/2015,700,443.75,443.75,443.25,443.50
03/27/2015,800,443.75,444.25,443.50,443.50
03/27/2015,900,443.75,444.00,443.00,443.75
03/27/2015,1000,443.50,444.00,442.75,443.00
03/27/2015,1100,442.75,443.25,442.25,442.50
03/27/2015,1200,442.50,443.00,442.00,442.25
03/27/2015,1300,442.25,442.25,441.00,441.50
03/27/2015,1400,441.50,441.75,441.00,441.00
03/27/2015,1500,441.00,442.25,441.00,441.50
03/27/2015,1600,441.50,443.50,440.75,441.00
03/27/2015,1700,441.00,442.75,440.75,441.50
03/27/2015,1800,441.50,442.25,440.75,441.00
03/27/2015,1900,441.00,441.50,440.50,440.75
03/27/2015,2000,440.75,442.00,440.50,442.00
03/27/2015,2020,442.00,443.00,441.25,442.75
03/30/2015,300,442.75,442.75,441.25,442.25
03/30/2015,400,442.25,442.75,442.00,442.75
03/30/2015,500,442.75,442.75,442.50,442.50
03/30/2015,600,442.50,443.00,442.25,442.75
03/30/2015,700,442.50,442.75,442.50,442.75
03/30/2015,800,442.75,443.00,442.25,442.75
03/30/2015,900,443.00,443.00,442.75,443.00
03/30/2015,1000,442.75,443.25,442.25,442.50
03/30/2015,1100,442.25,442.75,441.50,441.75
03/30/2015,1200,441.75,442.25,441.50,442.25
03/30/2015,1300,442.25,442.25,441.50,441.75
03/30/2015,1400,441.50,442.75,441.50,442.25
03/30/2015,1500,442.00,443.00,442.00,442.50
03/30/2015,1600,442.25,445.00,442.00,444.25
03/30/2015,1700,444.50,446.25,443.25,445.25
03/30/2015,1800,445.25,445.50,443.75,444.25
03/30/2015,1900,444.50,446.00,444.00,445.75
03/30/2015,2000,445.75,445.75,444.25,445.25
03/30/2015,2020,445.25,446.00,444.75,445.50
03/31/2015,300,445.25,445.50,445.00,445.25
03/31/2015,400,445.25,445.75,445.00,445.50
03/31/2015,500,445.50,445.75,445.25,445.50
03/31/2015,600,445.25,445.50,445.25,445.25
03/31/2015,700,445.50,445.75,445.25,445.75
03/31/2015,800,445.50,445.75,445.50,445.50
03/31/2015,900,445.50,446.00,445.25,446.00
03/31/2015,1000,446.00,446.25,445.50,446.25
03/31/2015,1100,446.00,446.25,445.50,445.50
03/31/2015,1200,445.50,446.00,445.50,446.00
03/31/2015,1300,446.00,446.25,445.50,445.75
03/31/2015,1400,445.75,445.75,443.50,443.75
03/31/2015,1500,443.75,444.25,443.50,443.75
03/31/2015,1600,444.00,446.25,443.00,445.00
03/31/2015,1700,445.25,446.00,444.50,445.25
03/31/2015,1800,445.50,449.75,445.25,449.50
03/31/2015,1900,449.50,449.50,429.75,430.00
03/31/2015,2000,430.00,430.50,427.25,427.25
03/31/2015,2020,427.25,428.50,426.75,427.50
04/01/2015,300,428.25,429.50,428.00,429.25
04/01/2015,400,429.25,430.50,429.25,430.25
04/01/2015,500,430.25,430.75,429.75,429.75
04/01/2015,600,430.00,430.00,429.75,429.75
04/01/2015,700,430.00,430.25,430.00,430.25
04/01/2015,800,430.00,430.25,429.75,430.25
04/01/2015,900,430.00,430.00,428.75,429.00
04/01/2015,1000,429.00,430.50,428.75,430.00
04/01/2015,1100,430.00,430.50,428.75,429.50
04/01/2015,1200,429.50,430.25,429.25,429.75
04/01/2015,1300,429.75,430.25,429.50,430.00
04/01/2015,1400,430.00,430.00,428.25,428.50
04/01/2015,1500,428.50,428.75,427.75,428.00
04/01/2015,1600,428.00,428.50,425.25,426.75
04/01/2015,1700,426.50,430.25,425.25,427.00
04/01/2015,1800,427.25,432.00,427.00,431.50
04/01/2015,1900,431.50,431.75,429.25,430.50
04/01/2015,2000,430.75,433.00,430.50,433.00
04/01/2015,2020,433.00,433.50,432.50,432.75
04/02/2015,300,433.00,433.00,431.25,431.25
04/02/2015,400,431.50,431.50,430.00,431.00
04/02/2015,500,431.00,431.25,430.75,430.75
04/02/2015,600,430.75,431.00,430.75,430.75
04/02/2015,700,430.75,431.00,430.75,431.00
04/02/2015,800,430.75,431.00,430.75,430.75
04/02/2015,900,430.75,431.00,430.75,430.75
04/02/2015,1000,431.00,432.50,430.75,431.75
04/02/2015,1100,431.75,433.75,431.50,432.75
04/02/2015,1200,433.00,433.25,431.75,432.00
04/02/2015,1300,432.00,432.50,431.25,431.50
04/02/2015,1400,431.50,432.25,431.25,431.75
04/02/2015,1500,431.50,431.50,429.75,430.25
04/02/2015,1600,429.75,433.50,429.50,433.25
04/02/2015,1700,433.25,434.50,432.25,433.75
04/02/2015,1800,434.00,436.00,433.50,435.50
04/02/2015,1900,435.50,437.00,435.25,436.75
04/02/2015,2000,436.50,439.75,436.50,437.75
04/02/2015,2020,437.50,438.25,436.25,438.00
04/06/2015,300,437.50,441.25,437.50,440.50
04/06/2015,400,440.25,440.75,440.00,440.25
04/06/2015,500,440.25,440.25,440.00,440.25
04/06/2015,600,440.25,440.50,440.00,440.00
04/06/2015,700,440.25,440.50,440.00,440.00
04/06/2015,800,440.00,440.50,440.00,440.25
04/06/2015,900,440.25,440.50,439.75,440.50
04/06/2015,1000,440.50,440.75,440.25,440.50
04/06/2015,1100,440.25,440.50,440.00,440.50
04/06/2015,1200,440.50,440.50,440.25,440.25
04/06/2015,1300,440.25,440.50,439.75,440.00
04/06/2015,1400,440.00,440.00,439.00,439.25
04/06/2015,1500,439.25,440.00,439.00,439.25
04/06/2015,1600,439.25,439.50,436.50,436.75
04/06/2015,1700,437.00,437.75,434.75,436.25
04/06/2015,1800,436.00,437.00,435.25,435.50
04/06/2015,1900,435.50,437.25,435.00,436.25
04/06/2015,2000,436.50,437.00,435.50,436.00
04/06/2015,2020,436.00,437.00,435.75,436.25
04/07/2015,300,436.25,438.00,436.00,437.75
04/07/2015,400,438.00,438.50,437.75,438.25
04/07/2015,500,438.25,438.50,438.00,438.00
04/07/2015,600,437.75,438.00,437.75,437.75
04/07/2015,700,437.75,438.00,437.75,437.75
04/07/2015,800,438.00,438.50,438.00,438.25
04/07/2015,900,438.25,438.50,437.75,438.25
04/07/2015,1000,438.25,438.50,436.25,436.25
04/07/2015,1100,436.25,436.50,434.50,434.50
04/07/2015,1200,434.75,435.75,434.50,435.75
04/07/2015,1300,435.75,436.50,435.50,436.00
04/07/2015,1400,436.00,436.50,435.50,435.75
04/07/2015,1500,435.50,435.75,435.00,435.75
04/07/2015,1600,435.50,435.75,433.25,433.75
04/07/2015,1700,433.75,435.00,433.25,434.00
04/07/2015,1800,434.25,435.50,433.75,435.25
04/07/2015,1900,435.50,435.50,434.25,434.50
04/07/2015,2000,434.50,434.50,433.75,434.00
04/07/2015,2020,434.00,434.75,433.75,434.50
04/08/2015,300,434.50,435.75,434.25,435.25
04/08/2015,400,435.25,435.75,435.25,435.50
04/08/2015,500,435.50,435.50,435.00,435.00
04/08/2015,600,435.00,436.25,434.75,435.75
04/08/2015,700,435.75,436.25,435.75,436.00
04/08/2015,800,436.25,436.25,436.00,436.00
04/08/2015,900,435.75,436.25,435.50,436.00
04/08/2015,1000,435.75,436.00,435.00,435.00
04/08/2015,1100,435.00,435.50,434.50,435.50
04/08/2015,1200,435.50,435.75,434.25,434.75
04/08/2015,1300,434.75,435.00,434.50,434.50
04/08/2015,1400,434.75,434.75,434.50,434.50
04/08/2015,1500,434.75,435.50,434.50,434.50
04/08/2015,1600,434.75,435.00,431.50,431.75
04/08/2015,1700,431.50,432.25,428.75,429.50
04/08/2015,1800,429.50,430.00,428.75,429.50
04/08/2015,1900,429.75,429.75,428.00,428.75
04/08/2015,2000,429.00,429.75,428.50,429.25
04/08/2015,2020,429.50,431.25,429.00,430.50
04/09/2015,300,430.25,431.25,430.00,431.00
04/09/2015,400,431.00,431.00,430.25,430.25
04/09/2015,500,430.25,430.25,430.00,430.00
04/09/2015,600,430.25,430.50,430.00,430.25
04/09/2015,700,430.00,430.50,430.00,430.50
04/09/2015,800,430.50,430.50,430.25,430.25
04/09/2015,900,430.25,430.25,430.00,430.25
04/09/2015,1000,430.00,430.25,429.75,430.00
04/09/2015,1100,430.00,431.00,429.75,431.00
04/09/2015,1200,430.75,431.00,430.75,431.00
04/09/2015,1300,430.75,431.00,429.75,429.75
04/09/2015,1400,430.00,430.50,429.50,430.25
04/09/2015,1500,430.25,430.75,428.75,429.00
04/09/2015,1600,429.00,430.00,427.50,429.50
04/09/2015,1700,429.50,430.00,426.75,427.50
04/09/2015,1800,427.50,428.00,426.50,427.50
04/09/2015,1900,427.50,431.25,426.25,429.25
04/09/2015,2000,429.25,430.00,428.50,429.75
04/09/2015,2020,429.75,430.00,428.75,429.50
04/10/2015,300,429.50,429.75,429.00,429.25
04/10/2015,400,429.25,430.00,429.25,430.00
04/10/2015,500,430.00,430.25,429.75,429.75
04/10/2015,600,430.00,430.75,430.00,430.00
04/10/2015,700,430.50,430.75,430.25,430.25
04/10/2015,800,430.25,430.50,430.00,430.25
04/10/2015,900,430.25,430.75,429.75,430.00
04/10/2015,1000,429.75,430.00,429.25,429.75
04/10/2015,1100,429.75,430.00,429.50,429.75
04/10/2015,1200,429.75,430.50,429.50,430.50
04/10/2015,1300,430.25,430.50,429.50,430.25
04/10/2015,1400,430.25,430.75,430.00,430.25
04/10/2015,1500,430.25,430.25,429.25,429.50
04/10/2015,1600,429.75,430.50,427.50,427.50
04/10/2015,1700,427.75,427.75,425.50,426.25
04/10/2015,1800,426.25,427.75,426.00,426.00
04/10/2015,1900,426.25,427.75,425.75,427.25
04/10/2015,2000,427.50,428.25,426.50,427.75
04/10/2015,2020,427.75,429.25,427.00,428.25
04/13/2015,300,426.25,426.75,424.00,426.25
04/13/2015,400,426.25,426.50,425.50,426.25
04/13/2015,500,426.25,426.75,426.00,426.25
04/13/2015,600,426.25,427.00,426.00,426.75
04/13/2015,700,426.50,426.50,426.00,426.00
04/13/2015,800,426.25,427.00,425.75,427.00
04/13/2015,900,427.00,427.00,426.00,426.00
04/13/2015,1000,426.00,426.50,425.75,425.75
04/13/2015,1100,425.75,426.00,425.25,425.25
04/13/2015,1200,425.25,425.75,424.75,425.50
04/13/2015,1300,425.50,425.75,425.00,425.50
04/13/2015,1400,425.75,426.50,425.50,426.25
04/13/2015,1500,426.25,426.75,425.75,426.25
04/13/2015,1600,426.00,427.25,425.00,425.25
04/13/2015,1700,425.25,425.50,424.00,424.25
04/13/2015,1800,424.25,425.00,424.00,424.25
04/13/2015,1900,424.25,425.25,423.75,424.25
04/13/2015,2000,424.25,424.25,421.75,422.50
04/13/2015,2020,422.75,423.00,421.50,421.50
04/14/2015,300,422.25,423.00,422.00,422.75
04/14/2015,400,422.75,422.75,422.00,422.25
04/14/2015,500,422.25,422.25,421.75,422.25
04/14/2015,600,422.25,422.25,422.00,422.25
04/14/2015,700,422.25,422.25,422.00,422.25
04/14/2015,800,422.25,422.25,422.00,422.25
04/14/2015,900,422.00,422.25,422.00,422.00
04/14/2015,1000,422.00,422.25,421.75,422.25
04/14/2015,1100,422.00,422.50,422.00,422.25
04/14/2015,1200,422.25,422.50,421.75,422.00
04/14/2015,1300,421.75,421.75,421.25,421.50
04/14/2015,1400,421.50,422.00,421.25,421.50
04/14/2015,1500,421.50,423.00,421.25,422.75
04/14/2015,1600,422.75,423.25,421.50,423.00
04/14/2015,1700,423.00,426.00,422.50,425.50
04/14/2015,1800,425.75,425.75,424.00,424.00
04/14/2015,1900,424.00,425.00,423.75,424.25
04/14/2015,2000,424.25,425.75,424.00,425.25
04/14/2015,2020,425.25,425.75,424.00,424.25
04/15/2015,300,424.00,424.50,423.25,423.50
04/15/2015,400,423.25,424.00,423.25,423.75
04/15/2015,500,423.75,423.75,423.25,423.25
04/15/2015,600,423.25,424.25,423.25,423.75
04/15/2015,700,423.75,424.00,423.50,424.00
04/15/2015,800,423.75,424.50,423.50,423.75
04/15/2015,900,423.75,425.00,423.25,423.75
04/15/2015,1000,424.00,424.25,422.75,423.00
04/15/2015,1100,423.00,423.50,423.00,423.50
04/15/2015,1200,423.50,423.50,422.25,422.75
04/15/2015,1300,422.75,423.25,422.25,422.50
04/15/2015,1400,422.50,423.00,421.75,423.00
04/15/2015,1500,423.25,423.25,422.50,422.75
04/15/2015,1600,422.75,424.50,422.50,424.00
04/15/2015,1700,423.75,428.75,423.50,428.00
04/15/2015,1800,428.00,430.25,428.00,429.25
04/15/2015,1900,429.25,429.50,425.00,425.50
04/15/2015,2000,425.50,427.50,424.50,425.75
04/15/2015,2020,426.25,427.75,425.50,426.75
04/16/2015,300,427.00,427.25,426.25,427.00
04/16/2015,400,427.00,428.50,427.00,428.25
04/16/2015,500,428.25,428.75,428.25,428.25
04/16/2015,600,428.25,428.75,427.75,428.25
04/16/2015,700,428.50,428.50,427.75,428.00
04/16/2015,800,428.00,429.00,428.00,429.00
04/16/2015,900,428.50,428.75,427.50,427.75
04/16/2015,1000,427.75,428.25,426.75,426.75
04/16/2015,1100,426.75,427.00,426.25,427.00
04/16/2015,1200,427.00,427.00,426.25,426.25
04/16/2015,1300,426.50,426.50,425.50,425.50
04/16/2015,1400,425.75,426.25,425.50,426.00
04/16/2015,1500,426.00,427.75,426.00,427.25
04/16/2015,1600,427.25,428.25,426.50,426.75
04/16/2015,1700,426.75,427.00,424.25,424.50
04/16/2015,1800,424.50,426.25,424.25,425.50
04/16/2015,1900,425.75,427.25,424.75,427.00
04/16/2015,2000,427.00,428.75,426.75,428.50
04/16/2015,2020,428.25,429.00,427.25,427.75
04/17/2015,300,427.50,428.00,427.25,427.50
04/17/2015,400,427.50,427.75,427.00,427.00
04/17/2015,500,427.00,427.00,426.50,426.50
04/17/2015,600,426.50,427.25,426.50,426.75
04/17/2015,700,426.75,427.00,426.75,427.00
04/17/2015,800,427.00,427.25,426.75,426.75
04/17/2015,900,426.75,427.50,426.75,427.25
04/17/2015,1000,427.25,427.50,427.00,427.25
04/17/2015,1100,427.50,428.00,427.00,427.75
04/17/2015,1200,427.75,427.75,427.25,427.75
04/17/2015,1300,427.75,427.75,426.50,426.50
04/17/2015,1400,426.50,426.75,426.25,426.50
04/17/2015,1500,426.75,427.25,426.50,426.75
04/17/2015,1600,427.50,428.75,427.00,427.75
04/17/2015,1700,427.50,429.75,427.25,429.00
04/17/2015,1800,429.00,432.00,428.75,430.25
04/17/2015,1900,430.25,431.50,429.75,430.50
04/17/2015,2000,430.50,431.00,429.50,429.75
04/17/2015,2020,429.75,431.50,429.75,431.00
04/20/2015,300,430.75,432.50,430.25,432.50
04/20/2015,400,432.50,432.50,430.75,431.00
04/20/2015,500,431.00,432.25,431.00,432.00
04/20/2015,600,431.75,432.00,431.50,431.75
04/20/2015,700,431.75,432.00,431.75,431.75
04/20/2015,800,431.75,431.75,430.75,431.25
04/20/2015,900,431.25,432.25,430.75,432.00
04/20/2015,1000,431.75,433.00,431.75,432.00
04/20/2015,1100,432.00,432.25,431.50,432.00
04/20/2015,1200,432.00,432.00,430.75,430.75
04/20/2015,1300,430.75,431.00,430.50,430.50
04/20/2015,1400,430.50,430.75,429.50,429.50
04/20/2015,1500,429.25,429.75,429.25,429.25
04/20/2015,1600,429.50,429.50,427.00,427.50
04/20/2015,1700,427.75,429.50,427.25,429.50
04/20/2015,1800,429.75,429.75,428.25,429.00
04/20/2015,1900,429.00,430.75,428.75,430.75
04/20/2015,2000,430.75,431.25,429.00,430.00
04/20/2015,2020,429.75,430.25,429.00,429.00
04/21/2015,300,428.25,428.25,426.75,427.00
04/21/2015,400,427.00,427.25,426.50,426.75
04/21/2015,500,426.75,427.25,426.50,427.00
04/21/2015,600,427.00,427.25,426.75,426.75
04/21/2015,700,426.75,427.00,426.75,426.75
04/21/2015,800,426.75,426.75,426.50,426.50
04/21/2015,900,426.50,427.00,426.50,426.75
04/21/2015,1000,426.75,426.75,426.25,426.25
04/21/2015,1100,426.50,427.00,426.25,426.50
04/21/2015,1200,426.50,426.75,425.50,425.50
04/21/2015,1300,425.50,425.75,425.25,425.25
04/21/2015,1400,425.25,425.75,424.75,425.50
04/21/2015,1500,425.50,425.75,425.00,425.50
04/21/2015,1600,425.50,425.50,422.50,423.00
04/21/2015,1700,423.00,424.75,422.50,424.25
04/21/2015,1800,424.50,424.75,423.00,423.75
04/21/2015,1900,423.75,424.75,423.00,424.00
04/21/2015,2000,424.25,425.00,423.50,423.75
04/21/2015,2020,423.75,425.00,423.75,424.50
04/22/2015,300,424.25,424.25,422.75,423.25
04/22/2015,400,423.25,423.50,422.50,423.00
04/22/2015,500,422.75,423.00,422.75,422.75
04/22/2015,600,422.75,422.75,422.50,422.50
04/22/2015,700,422.50,423.00,422.50,422.50
04/22/2015,800,422.75,422.75,422.50,422.75
04/22/2015,900,422.75,423.00,422.25,422.50
04/22/2015,1000,422.50,422.50,422.25,422.50
04/22/2015,1100,422.25,422.50,422.25,422.25
04/22/2015,1200,422.25,422.50,422.25,422.50
04/22/2015,1300,422.75,423.75,422.50,423.50
04/22/2015,1400,423.50,423.75,422.25,423.00
04/22/2015,1500,423.25,423.25,422.25,422.50
04/22/2015,1600,422.75,425.25,422.50,424.25
04/22/2015,1700,424.25,424.50,421.25,421.75
04/22/2015,1800,421.50,423.00,420.50,422.25
04/22/2015,1900,422.50,424.25,422.50,424.25
04/22/2015,2000,424.50,424.75,422.75,423.25
04/22/2015,2020,423.00,424.50,422.50,424.25
04/23/2015,300,423.75,424.25,423.00,424.25
04/23/2015,400,424.25,424.25,424.00,424.00
04/23/2015,500,424.00,424.25,423.50,423.75
04/23/2015,600,423.75,424.00,423.75,424.00
04/23/2015,700,424.00,424.00,423.75,423.75
04/23/2015,800,423.75,424.00,423.75,424.00
04/23/2015,900,424.25,424.25,423.50,423.75
04/23/2015,1000,423.50,423.75,423.00,423.25
04/23/2015,1100,423.50,424.25,423.25,423.25
04/23/2015,1200,423.25,423.75,423.25,423.75
04/23/2015,1300,423.75,423.75,423.25,423.25
04/23/2015,1400,423.25,424.75,423.25,424.25
04/23/2015,1500,424.50,424.75,424.00,424.75
04/23/2015,1600,424.75,426.00,424.50,425.75
04/23/2015,1700,425.75,428.25,425.25,427.75
04/23/2015,1800,428.25,429.25,427.75,429.00
04/23/2015,1900,428.75,429.00,426.00,426.25
04/23/2015,2000,426.50,426.75,425.25,425.75
04/23/2015,2020,426.00,426.00,421.50,422.25
04/24/2015,300,422.25,422.50,421.25,421.25
04/24/2015,400,421.25,421.50,420.25,421.00
04/24/2015,500,421.00,421.25,420.75,420.75
04/24/2015,600,420.75,421.00,420.00,420.50
04/24/2015,700,420.50,420.75,419.50,420.25
04/24/2015,800,420.50,420.75,420.25,420.25
04/24/2015,900,420.50,420.50,419.75,420.00
04/24/2015,1000,419.75,421.00,419.75,420.50
04/24/2015,1100,420.50,421.25,420.50,421.00
04/24/2015,1200,421.00,421.00,419.75,420.25
04/24/2015,1300,420.25,420.25,419.75,420.25
04/24/2015,1400,420.25,420.50,420.00,420.25
04/24/2015,1500,420.25,420.50,420.00,420.00
04/24/2015,1600,420.00,420.25,416.25,416.25
04/24/2015,1700,416.25,417.50,415.00,417.00
04/24/2015,1800,417.25,417.50,416.50,416.75
04/24/2015,1900,417.00,417.75,416.25,416.75
04/24/2015,2000,417.00,417.25,415.75,416.25
04/24/2015,2020,416.25,416.50,415.25,415.75
04/27/2015,300,415.00,415.25,413.50,413.75
04/27/2015,400,413.75,413.75,413.25,413.25
04/27/2015,500,413.50,414.00,413.25,413.75
04/27/2015,600,413.75,414.00,413.75,413.75
04/27/2015,700,413.75,414.00,413.75,414.00
04/27/2015,800,413.75,414.25,413.75,414.00
04/27/2015,900,414.00,414.25,414.00,414.25
04/27/2015,1000,414.25,414.50,413.75,414.00
04/27/2015,1100,413.75,413.75,413.50,413.50
04/27/2015,1200,413.50,414.50,413.50,414.50
04/27/2015,1300,414.50,414.50,413.75,414.25
04/27/2015,1400,414.25,414.50,414.00,414.25
04/27/2015,1500,414.25,414.50,413.50,413.50
04/27/2015,1600,413.50,416.50,412.75,416.00
04/27/2015,1700,416.00,416.25,412.75,414.00
04/27/2015,1800,414.00,415.00,412.25,414.50
04/27/2015,1900,414.50,415.25,413.00,413.50
04/27/2015,2000,413.75,414.00,412.00,412.75
04/27/2015,2020,412.75,413.00,411.75,412.50
04/28/2015,300,411.50,411.75,410.75,411.00
04/28/2015,400,410.75,411.50,410.50,411.25
04/28/2015,500,411.25,411.50,411.25,411.50
04/28/2015,600,411.25,411.50,411.00,411.25
04/28/2015,700,411.25,411.50,411.00,411.25
04/28/2015,800,411.25,411.50,411.25,411.25
04/28/2015,900,411.25,411.75,411.25,411.50
04/28/2015,1000,411.50,412.25,411.25,412.00
04/28/2015,1100,412.00,412.50,411.25,411.25
04/28/2015,1200,411.25,411.75,410.75,411.00
04/28/2015,1300,411.00,411.25,410.75,411.00
04/28/2015,1400,411.00,412.50,410.75,412.25
04/28/2015,1500,412.50,413.25,410.00,413.25
04/28/2015,1600,412.25,413.25,410.00,413.00
04/28/2015,1700,412.75,413.75,410.75,411.75
04/28/2015,1800,411.75,413.25,409.75,411.50
04/28/2015,1900,411.50,413.50,411.50,413.25
04/28/2015,2000,413.25,414.50,411.75,413.25
04/28/2015,2020,413.00,413.25,411.25,411.75
04/29/2015,300,412.00,412.00,411.25,411.25
04/29/2015,400,411.50,411.50,410.50,410.50
04/29/2015,500,410.50,411.00,410.50,411.00
04/29/2015,600,410.75,411.75,410.75,411.25
04/29/2015,700,411.25,411.75,411.25,411.25
04/29/2015,800,411.25,411.50,411.00,411.00
04/29/2015,900,411.25,411.50,410.75,411.25
04/29/2015,1000,411.25,411.25,410.50,410.75
04/29/2015,1100,410.75,411.75,410.50,411.50
04/29/2015,1200,411.75,412.75,411.50,412.50
04/29/2015,1300,412.50,413.25,412.25,413.00
04/29/2015,1400,413.00,413.75,412.75,413.50
04/29/2015,1500,413.75,415.25,413.50,414.75
04/29/2015,1600,413.25,415.00,412.25,414.75
04/29/2015,1700,414.75,415.25,412.75,414.75
04/29/2015,1800,415.00,415.25,412.75,413.00
04/29/2015,1900,413.00,414.50,412.75,414.25
04/29/2015,2000,414.50,414.75,413.25,414.00
04/29/2015,2020,414.00,415.75,413.50,415.25
04/30/2015,300,415.25,416.00,414.75,415.50
04/30/2015,400,415.50,416.50,415.50,416.25
04/30/2015,500,416.25,416.25,416.00,416.25
04/30/2015,600,416.25,416.50,416.00,416.00
04/30/2015,700,416.25,416.50,416.25,416.50
04/30/2015,800,416.50,416.50,416.00,416.25
04/30/2015,900,416.25,416.50,415.75,415.75
04/30/2015,1000,415.75,417.25,415.75,416.50
04/30/2015,1100,416.50,417.25,416.25,416.50
04/30/2015,1200,416.50,417.25,416.00,416.25
04/30/2015,1300,416.25,416.50,415.75,416.25
04/30/2015,1400,416.25,416.50,415.00,415.50
04/30/2015,1500,415.75,416.50,415.50,416.25
04/30/2015,1600,416.25,417.00,411.25,413.75
04/30/2015,1700,413.75,415.00,412.00,412.75
04/30/2015,1800,413.00,413.25,411.50,412.00
04/30/2015,1900,412.00,413.00,411.25,412.75
04/30/2015,2000,412.75,413.00,411.75,413.00
04/30/2015,2020,413.00,413.75,412.50,413.25
05/01/2015,300,413.25,413.75,412.50,413.25
05/01/2015,400,413.25,413.50,412.75,413.00
05/01/2015,500,413.00,413.00,412.75,413.00
05/01/2015,600,412.75,412.75,412.50,412.75
05/01/2015,700,412.75,412.75,412.50,412.75
05/01/2015,800,412.75,413.00,412.75,413.00
05/01/2015,900,413.00,413.50,412.75,413.50
05/01/2015,1000,413.50,413.50,413.00,413.25
05/01/2015,1100,413.25,413.50,412.25,412.50
05/01/2015,1200,412.75,413.25,412.50,412.75
05/01/2015,1300,412.75,413.25,412.75,413.25
05/01/2015,1400,413.25,413.25,411.75,411.75
05/01/2015,1500,412.00,412.75,411.75,412.25
05/01/2015,1600,412.00,413.75,411.00,411.50
05/01/2015,1700,411.50,411.75,408.75,409.00
05/01/2015,1800,409.00,409.75,408.50,409.00
05/01/2015,1900,408.75,409.50,408.00,408.75
05/01/2015,2000,409.00,409.50,408.25,409.25
05/01/2015,2020,409.50,411.00,409.00,410.25
05/04/2015,300,409.25,410.25,408.75,409.50
05/04/2015,400,409.75,410.25,409.50,409.50
05/04/2015,500,409.25,409.75,409.25,409.25
05/04/2015,600,409.50,409.75,409.25,409.75
05/04/2015,700,410.00,410.00,409.75,410.00
05/04/2015,800,409.75,410.00,409.75,410.00
05/04/2015,900,409.75,410.25,409.75,410.00
05/04/2015,1000,410.00,410.25,409.25,409.25
05/04/2015,1100,409.25,409.25,408.00,408.25
05/04/2015,1200,408.00,408.75,408.00,408.75
05/04/2015,1300,408.75,409.25,408.50,409.25
05/04/2015,1400,409.25,409.50,408.50,408.75
05/04/2015,1500,408.75,408.75,407.50,408.25
05/04/2015,1600,407.75,409.25,407.25,408.25
05/04/2015,1700,408.25,410.75,407.75,410.25
05/04/2015,1800,410.00,410.75,408.50,408.50
05/04/2015,1900,408.75,409.00,408.50,408.75
05/04/2015,2000,408.75,410.50,408.00,410.00
05/04/2015,2020,410.00,410.25,408.00,408.25
05/05/2015,300,407.25,407.75,407.00,407.50
05/05/2015,400,407.25,407.75,407.25,407.50
05/05/2015,500,407.75,408.00,407.50,407.50
05/05/2015,600,407.25,407.50,407.00,407.25
05/05/2015,700,407.50,407.50,407.00,407.00
05/05/2015,800,407.00,407.00,406.25,406.25
05/05/2015,900,406.25,406.75,406.25,406.50
05/05/2015,1000,406.50,406.50,405.75,405.75
05/05/2015,1100,405.75,406.00,405.25,405.25
05/05/2015,1200,405.25,405.75,405.25,405.75
05/05/2015,1300,405.50,405.75,404.50,404.50
05/05/2015,1400,404.50,405.00,404.50,404.50
05/05/2015,1500,404.50,405.50,404.25,405.00
05/05/2015,1600,405.25,406.25,404.50,405.25
05/05/2015,1700,405.25,405.50,403.00,404.75
05/05/2015,1800,404.75,405.25,403.75,403.75
05/05/2015,1900,403.75,405.25,403.50,405.00
05/05/2015,2000,405.00,409.50,404.75,406.25
05/05/2015,2020,406.25,410.25,406.25,410.00
05/06/2015,300,410.25,411.25,410.00,411.00
05/06/2015,400,411.00,411.25,410.50,411.00
05/06/2015,500,411.25,411.25,410.50,410.50
05/06/2015,600,410.75,410.75,410.50,410.75
05/06/2015,700,410.50,410.75,410.50,410.50
05/06/2015,800,410.75,411.00,410.50,410.75
05/06/2015,900,411.00,411.25,410.75,410.75
05/06/2015,1000,410.75,411.50,410.75,411.50
05/06/2015,1100,411.25,411.50,411.00,411.00
05/06/2015,1200,411.00,411.00,410.75,411.00
05/06/2015,1300,411.25,411.75,411.00,411.50
05/06/2015,1400,411.50,412.00,411.25,411.50
05/06/2015,1500,411.50,411.75,411.00,411.50
05/06/2015,1600,411.25,413.75,410.25,412.75
05/06/2015,1700,413.00,416.75,412.25,413.25
05/06/2015,1800,413.25,414.50,412.00,412.75
05/06/2015,1900,413.00,414.00,412.25,412.25
05/06/2015,2000,412.50,413.00,411.75,412.75
05/06/2015,2020,412.75,414.25,412.00,413.50
05/07/2015,300,413.75,414.00,412.25,412.25
05/07/2015,400,412.25,413.00,411.25,413.00
05/07/2015,500,413.00,413.25,412.25,412.50
05/07/2015,600,412.25,412.50,411.75,411.75
05/07/2015,700,411.75,412.00,410.50,410.75
05/07/2015,800,411.00,411.25,410.50,411.25
05/07/2015,900,411.25,411.50,411.00,411.00
05/07/2015,1000,411.00,411.75,411.00,411.75
05/07/2015,1100,411.75,412.00,411.50,411.50
05/07/2015,1200,411.75,412.25,411.50,412.25
05/07/2015,1300,412.25,412.50,411.00,411.50
05/07/2015,1400,411.25,412.75,411.00,411.75
05/07/2015,1500,411.75,412.25,411.25,411.25
05/07/2015,1600,411.50,412.00,409.00,409.25
05/07/2015,1700,409.25,411.00,409.00,410.25
05/07/2015,1800,410.50,410.75,408.25,409.50
05/07/2015,1900,409.50,410.25,408.50,409.25
05/07/2015,2000,409.25,409.25,407.75,408.50
05/07/2015,2020,408.75,409.25,407.75,408.25
05/08/2015,300,408.25,408.50,407.75,408.25
05/08/2015,400,408.25,408.50,408.00,408.25
05/08/2015,500,408.00,408.50,408.00,408.25
05/08/2015,600,408.50,408.50,408.25,408.50
05/08/2015,700,408.25,408.50,408.25,408.50
05/08/2015,800,408.50,408.75,408.25,408.75
05/08/2015,900,408.75,408.75,408.25,408.50
05/08/2015,1000,408.50,409.00,408.25,409.00
05/08/2015,1100,409.00,409.25,408.25,409.00
05/08/2015,1200,409.00,409.25,408.75,408.75
05/08/2015,1300,408.75,409.25,408.75,409.00
05/08/2015,1400,409.00,409.75,408.75,409.50
05/08/2015,1500,409.50,410.00,407.75,408.00
05/08/2015,1600,408.50,410.00,406.75,407.25
05/08/2015,1700,407.25,409.25,406.75,409.00
05/08/2015,1800,409.00,410.75,408.50,410.00
05/08/2015,1900,410.00,410.25,409.00,409.25
05/08/2015,2000,409.25,409.50,408.00,408.75
05/08/2015,2020,408.75,411.75,408.50,411.25
05/11/2015,300,410.00,411.50,409.50,409.75
05/11/2015,400,410.00,410.75,407.75,408.75
05/11/2015,500,408.75,408.75,408.50,408.75
05/11/2015,600,408.75,409.50,408.50,409.25
05/11/2015,700,409.25,409.50,408.75,408.75
05/11/2015,800,409.00,409.50,409.00,409.00
05/11/2015,900,409.25,409.50,409.00,409.50
05/11/2015,1000,409.50,410.00,409.50,409.50
05/11/2015,1100,409.50,410.25,409.50,410.25
05/11/2015,1200,410.25,411.75,410.00,411.25
05/11/2015,1300,411.25,411.25,410.25,410.25
05/11/2015,1400,410.50,410.50,409.50,409.50
05/11/2015,1500,409.50,410.00,409.25,409.50
05/11/2015,1600,409.25,411.25,407.75,408.25
05/11/2015,1700,408.50,409.00,407.50,409.00
05/11/2015,1800,409.00,409.25,408.00,408.50
05/11/2015,1900,408.75,408.75,407.25,407.75
05/11/2015,2000,407.75,408.50,406.25,406.50
05/11/2015,2020,406.50,408.00,406.50,407.50
05/12/2015,300,406.75,406.75,405.75,406.00
05/12/2015,400,406.00,406.00,405.25,405.25
05/12/2015,500,405.50,405.75,405.25,405.50
05/12/2015,600,405.75,405.75,405.50,405.50
05/12/2015,700,405.50,405.75,405.25,405.50
05/12/2015,800,405.50,406.25,405.50,406.00
05/12/2015,900,406.50,406.75,406.25,406.50
05/12/2015,1000,406.50,406.75,406.25,406.75
05/12/2015,1100,406.75,406.75,406.25,406.75
05/12/2015,1200,406.50,407.00,406.50,406.75
05/12/2015,1300,406.75,407.00,406.25,406.25
05/12/2015,1400,406.25,406.25,405.50,405.75
05/12/2015,1500,405.75,406.00,404.50,405.25
05/12/2015,1600,405.25,407.25,404.75,406.75
05/12/2015,1700,406.75,410.25,406.50,407.75
05/12/2015,1800,408.00,408.25,405.75,406.50
05/12/2015,1900,406.50,413.00,405.50,410.75
05/12/2015,2000,410.75,411.50,409.00,409.75
05/12/2015,2020,410.00,410.00,407.75,408.00
05/13/2015,300,407.50,408.00,405.50,407.00
05/13/2015,400,407.00,407.25,406.75,406.75
05/13/2015,500,407.00,408.25,406.75,407.75
05/13/2015,600,407.75,408.25,407.75,407.75
05/13/2015,700,407.75,408.00,407.75,408.00
05/13/2015,800,408.00,408.00,406.75,407.00
05/13/2015,900,406.75,407.25,406.50,406.75
05/13/2015,1000,406.75,407.25,406.50,407.00
05/13/2015,1100,407.00,408.25,407.00,408.25
05/13/2015,1200,408.00,408.25,405.75,405.75
05/13/2015,1300,405.75,406.50,405.75,406.25
05/13/2015,1400,406.25,407.50,406.25,407.25
05/13/2015,1500,407.25,408.50,406.75,408.00
05/13/2015,1600,408.25,411.00,407.50,408.00
05/13/2015,1700,408.25,409.00,405.00,405.00
05/13/2015,1800,405.00,406.75,404.50,406.00
05/13/2015,1900,405.75,409.50,405.75,408.25
05/13/2015,2000,408.00,409.25,407.50,408.25
05/13/2015,2020,408.25,409.75,407.75,409.50
05/14/2015,300,409.00,410.50,408.75,410.25
05/14/2015,400,410.00,410.25,409.75,410.00
05/14/2015,500,410.00,410.25,409.75,410.00
05/14/2015,600,409.75,410.00,409.50,409.75
05/14/2015,700,409.75,409.75,409.25,409.25
05/14/2015,800,409.25,409.50,409.25,409.50
05/14/2015,900,409.50,409.50,409.00,409.25
05/14/2015,1000,409.25,409.25,408.50,408.75
05/14/2015,1100,408.75,409.50,408.75,409.25
05/14/2015,1200,409.25,410.75,409.25,410.25
05/14/2015,1300,410.25,410.75,410.00,410.75
05/14/2015,1400,410.75,413.00,410.75,412.75
05/14/2015,1500,412.50,414.50,412.00,412.75
05/14/2015,1600,412.50,414.75,410.50,413.50
05/14/2015,1700,413.75,415.50,412.50,414.25
05/14/2015,1800,414.00,414.25,412.50,414.00
05/14/2015,1900,413.75,415.75,412.75,413.25
05/14/2015,2000,413.25,415.50,412.75,414.50
05/14/2015,2020,414.50,415.50,414.00,415.25
05/15/2015,300,415.00,416.75,414.75,416.75
05/15/2015,400,416.75,417.00,416.50,416.50
05/15/2015,500,416.25,417.00,416.25,416.75
05/15/2015,600,416.75,416.75,416.50,416.50
05/15/2015,700,416.50,416.75,416.50,416.50
05/15/2015,800,416.50,416.75,416.50,416.50
05/15/2015,900,416.75,416.75,416.50,416.50
05/15/2015,1000,416.50,417.00,416.50,417.00
05/15/2015,1100,417.00,418.75,417.00,417.75
05/15/2015,1200,417.50,418.00,416.75,417.75
05/15/2015,1300,417.75,418.50,417.75,418.00
05/15/2015,1400,418.00,418.25,417.25,417.50
05/15/2015,1500,417.25,417.50,414.75,415.25
05/15/2015,1600,415.25,415.75,412.00,414.50
05/15/2015,1700,414.75,416.00,413.00,413.50
05/15/2015,1800,413.50,414.00,411.50,412.00
05/15/2015,1900,412.00,412.50,409.25,411.75
05/15/2015,2000,411.75,412.50,411.00,412.00
05/15/2015,2020,412.00,413.25,411.50,412.25
05/18/2015,300,412.50,413.50,411.25,412.00
05/18/2015,400,412.00,412.50,411.75,412.25
05/18/2015,500,412.50,413.00,412.25,412.75
05/18/2015,600,413.00,413.75,412.50,413.50
05/18/2015,700,413.50,413.75,413.25,413.75
05/18/2015,800,413.75,413.75,413.50,413.75
05/18/2015,900,413.75,414.75,413.75,414.75
05/18/2015,1000,414.50,414.75,414.25,414.50
05/18/2015,1100,414.50,415.00,414.50,414.50
05/18/2015,1200,414.25,415.50,414.25,415.50
05/18/2015,1300,415.25,416.00,415.25,415.75
05/18/2015,1400,416.00,416.25,415.50,415.75
05/18/2015,1500,415.75,416.75,415.50,416.00
05/18/2015,1600,416.50,417.75,414.75,415.00
05/18/2015,1700,415.25,416.00,414.75,415.50
05/18/2015,1800,415.75,418.50,415.50,416.50
05/18/2015,1900,416.25,417.75,416.25,416.25
05/18/2015,2000,416.25,417.50,415.50,417.00
05/18/2015,2020,417.00,417.00,414.50,415.50
05/19/2015,300,414.50,415.75,414.25,415.50
05/19/2015,400,415.50,415.75,414.75,414.75
05/19/2015,500,414.75,415.00,414.50,414.50
05/19/2015,600,414.50,415.25,414.50,414.50
05/19/2015,700,414.50,414.75,414.25,414.25
05/19/2015,800,414.25,414.50,413.50,413.75
05/19/2015,900,413.75,413.75,413.25,413.25
05/19/2015,1000,413.25,413.50,412.00,412.00
05/19/2015,1100,412.00,412.25,411.75,412.25
05/19/2015,1200,412.00,412.50,411.75,412.25
05/19/2015,1300,412.25,412.50,411.50,411.75
05/19/2015,1400,411.75,412.50,411.50,412.00
05/19/2015,1500,411.75,412.00,410.50,410.75
05/19/2015,1600,410.75,410.75,408.75,409.75
05/19/2015,1700,409.75,410.25,407.50,407.50
05/19/2015,1800,407.50,409.25,407.50,409.25
05/19/2015,1900,409.25,410.00,409.00,409.00
05/19/2015,2000,409.00,409.50,408.75,409.00
05/19/2015,2020,409.25,410.00,409.00,409.50
05/20/2015,300,409.50,409.75,409.25,409.25
05/20/2015,400,409.50,409.50,408.75,409.25
05/20/2015,500,409.25,409.25,409.00,409.00
05/20/2015,600,409.00,409.25,408.75,408.75
05/20/2015,700,409.00,409.25,408.75,409.25
05/20/2015,800,409.25,409.25,408.75,408.75
05/20/2015,900,408.75,409.00,407.75,408.00
05/20/2015,1000,408.00,408.50,407.75,408.00
05/20/2015,1100,408.00,408.25,407.50,408.00
05/20/2015,1200,408.00,408.00,407.75,408.00
05/20/2015,1300,408.00,408.25,407.75,408.25
05/20/2015,1400,408.00,408.50,408.00,408.25
05/20/2015,1500,408.25,408.50,407.50,408.00
05/20/2015,1600,408.25,408.75,405.75,406.75
05/20/2015,1700,406.75,409.50,406.50,408.00
05/20/2015,1800,408.25,408.50,406.50,407.50
05/20/2015,1900,407.75,408.00,406.50,406.75
05/20/2015,2000,407.00,407.75,406.25,406.75
05/20/2015,2020,406.75,407.50,406.25,406.75
05/21/2015,300,407.25,408.50,407.00,408.50
05/21/2015,400,408.50,408.75,407.75,407.75
05/21/2015,500,407.75,409.00,407.75,409.00
05/21/2015,600,409.00,410.00,409.00,409.25
05/21/2015,700,409.00,409.50,409.00,409.50
05/21/2015,800,409.50,410.00,409.50,410.00
05/21/2015,900,410.00,410.00,409.50,409.75
05/21/2015,1000,409.50,410.25,409.25,410.25
05/21/2015,1100,410.25,410.50,409.50,410.25
05/21/2015,1200,410.25,410.50,409.75,410.00
05/21/2015,1300,409.75,409.75,409.00,409.50
05/21/2015,1400,409.50,410.25,409.25,409.75
05/21/2015,1500,409.75,410.00,408.25,409.00
05/21/2015,1600,408.75,410.75,408.75,410.00
05/21/2015,1700,409.75,412.00,409.75,410.75
05/21/2015,1800,410.75,411.25,410.00,410.75
05/21/2015,1900,410.75,413.75,410.25,413.25
05/21/2015,2000,413.00,413.50,410.50,412.00
05/21/2015,2020,412.25,412.75,410.75,412.00
05/22/2015,300,411.25,412.75,411.00,412.50
05/22/2015,400,412.50,412.75,412.00,412.25
05/22/2015,500,412.50,413.25,411.75,411.75
05/22/2015,600,411.75,412.50,411.50,412.50
05/22/2015,700,412.50,412.50,412.25,412.50
05/22/2015,800,412.50,412.75,412.25,412.25
05/22/2015,900,412.00,412.75,412.00,412.75
05/22/2015,1000,412.75,413.75,412.50,413.75
05/22/2015,1100,413.50,413.75,412.75,413.00
05/22/2015,1200,413.25,414.75,413.00,414.75
05/22/2015,1300,414.50,415.00,414.00,414.00
05/22/2015,1400,414.00,414.50,414.00,414.50
05/22/2015,1500,414.50,414.50,414.00,414.00
05/22/2015,1600,414.00,414.00,410.00,411.50
05/22/2015,1700,411.50,411.50,408.50,409.00
05/22/2015,1800,409.00,409.00,407.75,408.25
05/22/2015,1900,408.25,409.00,408.00,408.75
05/22/2015,2000,408.75,409.00,407.50,408.25
05/22/2015,2020,408.25,408.50,407.00,407.50
05/26/2015,300,408.25,409.50,407.50,409.25
05/26/2015,400,409.50,409.75,408.00,408.50
05/26/2015,500,408.50,409.00,408.25,408.75
05/26/2015,600,408.75,409.00,408.50,408.75
05/26/2015,700,408.75,409.00,408.50,409.00
05/26/2015,800,409.00,409.00,408.50,408.75
05/26/2015,900,408.75,409.00,408.25,408.25
05/26/2015,1000,408.25,408.75,407.50,408.00
05/26/2015,1100,408.00,408.25,407.00,407.00
05/26/2015,1200,407.00,407.25,406.25,407.00
05/26/2015,1300,407.25,407.25,406.75,406.75
05/26/2015,1400,406.50,406.75,406.25,406.25
05/26/2015,1500,406.25,406.75,405.00,405.75
05/26/2015,1600,405.50,405.75,403.75,405.00
05/26/2015,1700,405.00,406.50,403.00,403.50
05/26/2015,1800,403.75,403.75,401.75,402.25
05/26/2015,1900,402.00,403.25,401.75,402.50
05/26/2015,2000,402.75,402.75,401.25,401.75
05/26/2015,2020,401.50,402.75,401.50,401.75
05/27/2015,300,402.25,403.25,402.25,402.50
05/27/2015,400,402.50,403.00,402.50,403.00
05/27/2015,500,403.00,403.25,402.75,403.00
05/27/2015,600,403.25,403.75,403.00,403.25
05/27/2015,700,403.50,403.50,403.25,403.25
05/27/2015,800,403.25,403.50,403.00,403.25
05/27/2015,900,403.50,403.50,403.25,403.50
05/27/2015,1000,403.25,403.25,401.75,402.25
05/27/2015,1100,402.25,402.50,401.75,401.75
05/27/2015,1200,401.50,401.75,400.75,401.00
05/27/2015,1300,401.00,401.00,400.25,400.50
05/27/2015,1400,400.50,401.25,399.75,400.25
05/27/2015,1500,400.25,400.50,400.00,400.25
05/27/2015,1600,400.50,401.50,399.50,400.75
05/27/2015,1700,400.75,402.25,399.75,399.75
05/27/2015,1800,400.00,400.25,398.25,399.00
05/27/2015,1900,398.75,399.00,397.50,398.00
05/27/2015,2000,398.00,398.75,396.50,396.75
05/27/2015,2020,396.75,397.25,396.00,396.25
05/28/2015,300,396.75,397.00,396.50,397.00
05/28/2015,400,396.75,397.75,396.75,397.25
05/28/2015,500,397.25,397.50,396.75,397.00
05/28/2015,600,397.00,397.00,396.50,396.50
05/28/2015,700,396.75,397.00,396.50,396.50
05/28/2015,800,396.75,397.25,396.50,397.25
05/28/2015,900,397.00,397.50,397.00,397.50
05/28/2015,1000,397.50,399.25,397.25,399.25
05/28/2015,1100,399.00,399.50,398.75,398.75
05/28/2015,1200,398.75,399.50,398.25,399.00
05/28/2015,1300,398.75,399.25,398.25,398.25
05/28/2015,1400,398.25,399.25,398.25,398.50
05/28/2015,1500,398.50,398.50,397.50,398.00
05/28/2015,1600,397.50,398.25,395.50,396.25
05/28/2015,1700,396.00,400.75,396.00,399.75
05/28/2015,1800,399.75,402.25,399.00,399.25
05/28/2015,1900,399.50,400.75,399.00,400.00
05/28/2015,2000,400.00,401.25,399.75,400.75
05/28/2015,2020,401.00,401.25,400.25,400.50
05/29/2015,300,400.50,402.50,400.00,402.25
05/29/2015,400,402.25,403.00,401.00,401.00
05/29/2015,500,401.00,401.50,401.00,401.25
05/29/2015,600,401.00,401.25,401.00,401.25
05/29/2015,700,401.00,401.75,401.00,401.75
05/29/2015,800,401.75,401.75,401.25,401.50
05/29/2015,900,401.50,401.50,400.75,400.75
05/29/2015,1000,401.00,401.00,400.50,400.50
05/29/2015,1100,400.25,401.50,400.00,401.00
05/29/2015,1200,401.00,404.00,401.00,403.50
05/29/2015,1300,403.50,403.75,402.75,403.00
05/29/2015,1400,403.00,403.75,402.25,403.25
05/29/2015,1500,403.50,403.75,403.00,403.25
05/29/2015,1600,403.00,404.25,401.00,401.75
05/29/2015,1700,402.00,402.75,398.50,399.75
05/29/2015,1800,399.50,400.25,398.00,398.50
05/29/2015,1900,398.50,400.75,397.50,399.50
05/29/2015,2000,399.50,399.75,397.25,397.50
05/29/2015,2020,397.50,399.25,397.25,398.75
06/01/2015,300,397.75,398.00,396.50,397.50
06/01/2015,400,397.50,397.50,396.75,396.75
06/01/2015,500,396.75,397.25,396.75,397.25
06/01/2015,600,397.50,397.50,397.00,397.00
06/01/2015,700,397.00,397.75,396.75,397.50
06/01/2015,800,397.50,397.75,397.25,397.50
06/01/2015,900,397.50,397.75,397.25,397.50
06/01/2015,1000,397.50,398.25,397.25,397.75
06/01/2015,1100,397.75,398.25,397.50,398.00
06/01/2015,1200,398.00,398.00,397.75,397.75
06/01/2015,1300,397.50,397.75,397.50,397.75
06/01/2015,1400,397.75,398.00,397.50,398.00
06/01/2015,1500,397.75,398.75,397.75,398.25
06/01/2015,1600,398.00,399.25,395.50,397.25
06/01/2015,1700,397.25,401.25,397.00,398.75
06/01/2015,1800,398.75,399.00,396.25,399.00
06/01/2015,1900,399.25,401.50,399.00,399.50
06/01/2015,2000,399.75,400.00,398.50,398.75
06/01/2015,2020,398.75,400.25,397.75,400.00
06/02/2015,300,399.25,400.25,399.00,399.75
06/02/2015,400,399.75,400.00,399.25,399.50
06/02/2015,500,399.75,400.00,399.50,399.50
06/02/2015,600,399.75,401.25,399.75,401.25
06/02/2015,700,401.00,401.25,400.75,400.75
06/02/2015,800,400.50,401.00,400.50,400.50
06/02/2015,900,400.75,401.00,400.50,400.75
06/02/2015,1000,400.50,401.50,400.00,401.25
06/02/2015,1100,401.25,402.50,401.25,402.00
06/02/2015,1200,401.75,402.25,401.50,402.25
06/02/2015,1300,402.25,402.50,402.00,402.25
06/02/2015,1400,402.00,402.25,401.25,402.00
06/02/2015,1500,401.75,402.25,401.50,402.00
06/02/2015,1600,402.25,403.50,401.50,401.75
06/02/2015,1700,401.75,405.50,401.50,405.00
06/02/2015,1800,405.25,405.50,403.75,405.00
06/02/2015,1900,404.75,406.50,404.50,405.50
06/02/2015,2000,405.75,406.75,405.00,406.50
06/02/2015,2020,406.50,406.75,405.75,405.75
06/03/2015,300,406.25,407.25,406.00,406.75
06/03/2015,400,406.75,406.75,406.25,406.75
06/03/2015,500,406.75,407.00,406.50,407.00
06/03/2015,600,406.75,407.00,406.50,407.00
06/03/2015,700,406.50,407.00,406.50,406.75
06/03/2015,800,406.75,407.00,406.75,407.00
06/03/2015,900,406.75,407.25,406.75,407.00
06/03/2015,1000,407.00,407.25,406.50,407.00
06/03/2015,1100,407.00,407.25,406.25,406.50
06/03/2015,1200,406.25,406.50,406.00,406.00
06/03/2015,1300,406.00,406.25,405.50,406.00
06/03/2015,1400,405.75,406.25,405.75,406.25
06/03/2015,1500,406.25,406.25,405.25,405.50
06/03/2015,1600,405.25,409.75,405.00,408.00
06/03/2015,1700,408.00,410.25,406.50,410.00
06/03/2015,1800,409.75,411.25,409.00,409.75
06/03/2015,1900,409.75,409.75,406.75,407.25
06/03/2015,2000,407.50,407.50,404.25,405.00
06/03/2015,2020,405.00,406.75,404.50,406.25
06/04/2015,300,405.75,406.25,405.25,405.50
06/04/2015,400,405.75,406.00,405.00,405.00
06/04/2015,500,405.00,405.75,405.00,405.75
06/04/2015,600,405.75,406.00,405.50,405.50
06/04/2015,700,405.50,406.00,405.50,406.00
06/04/2015,800,405.75,406.00,405.75,405.75
06/04/2015,900,405.75,406.25,405.75,405.75
06/04/2015,1000,405.75,406.00,403.75,404.50
06/04/2015,1100,404.25,404.75,403.75,404.25
06/04/2015,1200,404.50,405.00,404.25,405.00
06/04/2015,1300,404.75,405.00,404.50,404.75
06/04/2015,1400,404.75,406.00,404.75,405.75
06/04/2015,1500,405.75,406.25,404.50,404.75
06/04/2015,1600,405.00,408.00,404.25,407.50
06/04/2015,1700,407.50,409.25,406.00,408.75
06/04/2015,1800,408.75,411.25,408.75,410.00
06/04/2015,1900,410.00,411.75,409.75,411.00
06/04/2015,2000,411.25,411.50,409.75,410.75
06/04/2015,2020,410.75,411.25,410.25,410.25
06/05/2015,300,410.00,411.00,409.50,411.00
06/05/2015,400,410.75,410.75,409.50,409.50
06/05/2015,500,409.50,410.00,409.50,409.75
06/05/2015,600,410.00,410.00,409.50,409.50
06/05/2015,700,409.75,410.00,409.25,410.00
06/05/2015,800,410.00,410.25,409.75,410.25
06/05/2015,900,410.00,411.25,409.75,410.75
06/05/2015,1000,410.75,411.25,409.25,409.25
06/05/2015,1100,409.25,411.00,409.25,411.00
06/05/2015,1200,410.75,411.75,410.75,411.75
06/05/2015,1300,411.50,412.00,411.25,411.75
06/05/2015,1400,411.75,412.25,411.00,411.00
06/05/2015,1500,411.25,412.00,407.75,408.50
06/05/2015,1600,408.00,413.00,407.25,411.25
06/05/2015,1700,411.25,414.50,410.25,410.50
06/05/2015,1800,410.50,411.25,408.75,410.25
06/05/2015,1900,410.25,412.25,409.25,409.75
06/05/2015,2000,409.75,409.75,407.00,407.75
06/05/2015,2020,407.75,409.00,407.25,408.00
06/08/2015,300,407.75,410.25,407.75,410.00
06/08/2015,400,410.00,410.00,409.25,410.00
06/08/2015,500,410.00,410.00,409.25,409.50
06/08/2015,600,409.50,409.50,409.00,409.25
06/08/2015,700,409.00,409.50,409.00,409.00
06/08/2015,800,409.00,409.25,409.00,409.25
06/08/2015,900,409.00,409.25,409.00,409.25
06/08/2015,1000,409.25,409.50,408.00,408.75
06/08/2015,1100,408.50,409.25,408.25,408.25
06/08/2015,1200,408.25,409.25,408.25,409.25
06/08/2015,1300,409.00,409.75,409.00,409.50
06/08/2015,1400,409.50,410.00,409.50,410.00
06/08/2015,1500,410.00,410.75,409.75,410.00
06/08/2015,1600,409.75,412.25,409.75,411.00
06/08/2015,1700,410.75,412.75,409.75,411.00
06/08/2015,1800,411.00,411.75,410.50,411.50
06/08/2015,1900,411.50,412.25,410.50,411.25
06/08/2015,2000,411.25,413.50,411.00,411.75
06/08/2015,2020,411.75,413.00,411.50,412.50
06/09/2015,300,412.00,413.00,412.00,412.75
06/09/2015,400,412.75,412.75,412.00,412.50
06/09/2015,500,412.25,413.00,412.25,412.50
06/09/2015,600,412.75,412.75,412.50,412.50
06/09/2015,700,412.50,412.75,412.25,412.75
06/09/2015,800,412.75,412.75,412.25,412.25
06/09/2015,900,412.25,412.25,411.50,411.50
06/09/2015,1000,411.50,412.75,411.50,412.75
06/09/2015,1100,412.75,412.75,411.75,411.75
06/09/2015,1200,411.50,411.50,410.75,411.25
06/09/2015,1300,411.50,412.25,411.25,411.50
06/09/2015,1400,411.25,412.00,410.75,412.00
06/09/2015,1500,411.75,411.75,409.75,410.00
06/09/2015,1600,410.00,415.75,410.00,414.75
06/09/2015,1700,415.00,415.50,413.00,413.75
06/09/2015,1800,413.75,413.75,410.75,412.00
06/09/2015,1900,412.00,414.50,412.00,414.25
06/09/2015,2000,414.25,414.50,412.25,412.50
06/09/2015,2020,412.25,412.75,410.75,412.25
06/10/2015,300,412.00,412.00,411.25,411.50
06/10/2015,400,411.75,412.00,411.75,412.00
06/10/2015,500,411.75,412.25,411.75,412.00
06/10/2015,600,411.75,412.25,411.50,412.25
06/10/2015,700,412.00,412.25,412.00,412.00
06/10/2015,800,412.25,412.25,411.75,412.00
06/10/2015,900,412.00,412.25,412.00,412.25
06/10/2015,1000,412.25,413.00,412.00,413.00
06/10/2015,1100,413.00,413.00,411.75,412.25
06/10/2015,1200,412.00,412.25,411.00,412.00
06/10/2015,1300,412.00,412.00,411.50,411.50
06/10/2015,1400,411.50,412.25,411.25,412.25
06/10/2015,1500,412.25,413.50,412.25,412.25
06/10/2015,1600,412.50,413.75,409.50,409.75
06/10/2015,1700,409.50,410.75,407.25,407.75
06/10/2015,1800,407.75,409.50,407.50,409.50
06/10/2015,1900,409.50,412.00,405.50,406.25
06/10/2015,2000,406.50,406.75,404.00,406.75
06/10/2015,2020,406.75,407.25,404.25,404.50
06/11/2015,300,404.75,405.75,404.50,405.50
06/11/2015,400,405.25,405.75,405.00,405.00
06/11/2015,500,405.00,405.25,404.75,404.75
06/11/2015,600,405.00,405.25,404.75,405.25
06/11/2015,700,405.00,405.25,405.00,405.25
06/11/2015,800,405.25,405.25,405.00,405.00
06/11/2015,900,405.00,405.25,405.00,405.25
06/11/2015,1000,405.25,405.50,404.75,405.00
06/11/2015,1100,404.75,405.25,404.75,405.00
06/11/2015,1200,404.75,404.75,404.00,404.25
06/11/2015,1300,404.50,405.25,404.00,405.25
06/11/2015,1400,405.25,406.00,404.50,404.75
06/11/2015,1500,404.50,405.00,402.75,402.75
06/11/2015,1600,403.00,405.50,402.50,404.75
06/11/2015,1700,404.75,407.25,403.25,404.00
06/11/2015,1800,404.00,404.50,402.50,403.00
06/11/2015,1900,403.00,403.25,401.75,403.00
06/11/2015,2000,403.25,403.25,402.00,402.75
06/11/2015,2020,402.50,404.00,402.50,403.75
06/12/2015,300,403.25,403.50,402.25,402.75
06/12/2015,400,402.75,403.00,402.75,403.00
06/12/2015,500,402.75,403.00,402.25,402.50
06/12/2015,600,402.25,402.50,402.00,402.25
06/12/2015,700,402.00,402.25,401.75,401.75
06/12/2015,800,401.75,402.25,401.75,401.75
06/12/2015,900,402.00,402.25,401.75,401.75
06/12/2015,1000,402.00,402.00,401.50,401.75
06/12/2015,1100,401.50,401.75,401.25,401.25
06/12/2015,1200,401.25,401.50,401.25,401.25
06/12/2015,1300,401.50,402.00,401.25,401.75
06/12/2015,1400,401.75,403.00,401.75,402.75
06/12/2015,1500,402.75,402.75,402.25,402.25
06/12/2015,1600,402.50,403.75,401.50,401.75
06/12/2015,1700,401.75,404.00,401.25,401.50
06/12/2015,1800,401.50,402.00,400.50,400.75
06/12/2015,1900,401.00,401.50,400.75,401.00
06/12/2015,2000,401.25,402.00,400.00,400.00
06/12/2015,2020,400.00,400.50,399.50,400.50
06/15/2015,300,400.25,400.50,399.25,399.75
06/15/2015,400,400.00,400.00,398.75,399.50
06/15/2015,500,399.25,399.25,399.00,399.25
06/15/2015,600,399.25,399.50,399.00,399.25
06/15/2015,700,399.25,399.50,399.00,399.25
06/15/2015,800,399.50,399.50,399.00,399.00
06/15/2015,900,399.00,399.25,398.75,398.75
06/15/2015,1000,398.75,399.50,398.75,399.00
06/15/2015,1100,399.25,399.25,397.75,398.00
06/15/2015,1200,398.25,398.25,397.50,398.00
06/15/2015,1300,397.75,398.00,397.50,397.75
06/15/2015,1400,398.00,398.25,397.50,397.75
06/15/2015,1500,397.75,398.25,397.75,398.00
06/15/2015,1600,398.50,398.50,395.75,396.00
06/15/2015,1700,396.00,397.50,395.75,396.50
06/15/2015,1800,396.50,397.00,395.75,396.25
06/15/2015,1900,396.00,396.25,394.00,395.75
06/15/2015,2000,395.50,395.75,394.50,394.50
06/15/2015,2020,394.50,396.00,394.50,395.50
06/16/2015,300,396.25,396.75,395.50,396.75
06/16/2015,400,396.75,397.00,396.25,397.00
06/16/2015,500,397.00,397.00,396.75,397.00
06/16/2015,600,397.00,397.50,397.00,397.50
06/16/2015,700,397.50,397.75,397.25,397.50
06/16/2015,800,397.50,397.75,397.25,397.25
06/16/2015,900,397.25,397.50,397.00,397.50
06/16/2015,1000,397.50,399.00,397.50,398.75
06/16/2015,1100,398.75,399.00,397.75,398.00
06/16/2015,1200,398.00,398.25,397.75,398.00
06/16/2015,1300,398.00,398.00,397.50,397.75
06/16/2015,1400,397.50,398.50,397.50,397.75
06/16/2015,1500,397.75,398.00,397.00,397.50
06/16/2015,1600,397.75,398.25,394.75,396.00
06/16/2015,1700,396.25,397.00,395.75,396.50
06/16/2015,1800,396.75,398.00,396.25,397.75
06/16/2015,1900,397.75,399.25,396.75,398.50
06/16/2015,2000,398.50,400.00,397.75,400.00
06/16/2015,2020,399.75,401.50,399.50,400.75
06/17/2015,300,401.00,402.50,401.00,402.00
06/17/2015,400,402.00,404.25,402.00,404.00
06/17/2015,500,403.75,404.00,403.00,403.75
06/17/2015,600,403.75,403.75,403.25,403.50
06/17/2015,700,403.50,403.75,403.25,403.75
06/17/2015,800,403.75,404.00,403.50,403.75
06/17/2015,900,403.75,404.25,403.75,404.25
06/17/2015,1000,404.25,404.75,404.00,404.25
06/17/2015,1100,404.00,405.25,403.75,405.25
06/17/2015,1200,405.00,406.00,405.00,405.50
06/17/2015,1300,405.25,405.75,405.25,405.25
06/17/2015,1400,405.25,406.00,405.00,405.00
06/17/2015,1500,405.25,405.25,404.00,404.25
06/17/2015,1600,403.50,405.50,403.50,404.75
06/17/2015,1700,404.50,408.50,404.50,406.75
06/17/2015,1800,407.00,407.50,405.50,406.25
06/17/2015,1900,406.25,407.25,405.75,406.00
06/17/2015,2000,406.00,406.25,404.00,405.25
06/17/2015,2020,405.25,406.75,404.50,406.75
06/18/2015,300,406.25,406.25,404.50,404.75
06/18/2015,400,405.00,405.75,404.50,404.50
06/18/2015,500,404.75,405.50,404.50,405.50
06/18/2015,600,405.50,405.50,404.50,405.00
06/18/2015,700,405.00,405.25,405.00,405.25
06/18/2015,800,405.25,405.50,405.25,405.50
06/18/2015,900,405.50,405.50,404.25,404.50
06/18/2015,1000,404.50,404.75,403.25,404.00
06/18/2015,1100,403.75,406.75,403.75,406.25
06/18/2015,1200,406.25,406.75,405.75,406.75
06/18/2015,1300,406.50,406.75,404.75,405.00
06/18/2015,1400,405.00,405.50,404.50,405.00
06/18/2015,1500,405.00,406.25,405.00,405.75
06/18/2015,1600,405.25,407.50,404.75,406.25
06/18/2015,1700,406.00,408.50,405.25,405.75
06/18/2015,1800,405.75,406.75,405.25,406.00
06/18/2015,1900,405.75,408.25,405.25,407.75
06/18/2015,2000,407.75,408.25,405.50,405.75
06/18/2015,2020,405.50,406.50,405.00,405.25
06/19/2015,300,405.00,405.25,404.25,404.50
06/19/2015,400,404.50,404.50,402.75,403.50
06/19/2015,500,403.50,404.25,403.25,404.00
06/19/2015,600,404.00,404.25,403.50,403.75
06/19/2015,700,403.75,404.00,403.75,403.75
06/19/2015,800,403.50,403.50,403.25,403.50
06/19/2015,900,403.25,403.75,403.25,403.50
06/19/2015,1000,403.50,403.75,403.50,403.50
06/19/2015,1100,403.50,404.00,403.50,404.00
06/19/2015,1200,404.00,404.00,403.50,403.50
06/19/2015,1300,403.50,404.25,403.50,403.75
06/19/2015,1400,403.75,404.00,402.00,402.25
06/19/2015,1500,402.00,402.50,401.75,402.25
06/19/2015,1600,402.25,402.50,399.50,400.75
06/19/2015,1700,400.75,401.00,400.00,400.75
06/19/2015,1800,400.50,401.00,399.00,399.75
06/19/2015,1900,400.00,401.50,399.75,400.25
06/19/2015,2000,400.50,402.00,400.25,401.50
06/19/2015,2020,401.75,401.75,400.00,400.50
06/22/2015,300,400.00,400.00,398.00,398.50
06/22/2015,400,398.25,398.50,398.00,398.25
06/22/2015,500,398.50,398.75,398.25,398.75
06/22/2015,600,398.50,398.50,398.25,398.25
06/22/2015,700,398.25,398.50,397.75,398.00
06/22/2015,800,398.00,398.75,398.00,398.50
06/22/2015,900,398.75,398.75,398.50,398.75
06/22/2015,1000,398.75,399.25,398.75,399.00
06/22/2015,1100,398.75,399.25,398.75,399.25
06/22/2015,1200,399.25,399.25,398.75,399.00
06/22/2015,1300,398.75,399.00,398.50,398.75
06/22/2015,1400,398.50,399.00,398.25,398.75
06/22/2015,1500,398.50,401.25,398.50,401.25
06/22/2015,1600,401.25,401.75,398.75,400.00
06/22/2015,1700,399.75,402.00,398.25,401.50
06/22/2015,1800,401.50,406.25,401.25,404.75
06/22/2015,1900,405.00,406.00,404.00,405.75
06/22/2015,2000,405.50,405.75,404.50,405.75
06/22/2015,2020,405.50,407.75,405.50,407.75
06/23/2015,300,408.25,412.75,407.75,412.50
06/23/2015,400,412.25,413.25,411.75,412.75
06/23/2015,500,412.75,412.75,412.25,412.25
06/23/2015,600,412.25,412.25,411.25,411.75
06/23/2015,700,411.75,411.75,411.00,411.25
06/23/2015,800,411.25,411.50,411.00,411.00
06/23/2015,900,411.00,411.25,410.75,411.00
06/23/2015,1000,411.00,411.50,410.75,411.00
06/23/2015,1100,411.00,411.00,410.50,410.50
06/23/2015,1200,410.50,410.75,409.75,409.75
06/23/2015,1300,409.75,410.25,408.50,409.00
06/23/2015,1400,409.00,410.25,408.75,409.00
06/23/2015,1500,409.25,409.25,408.00,408.75
06/23/2015,1600,408.50,416.00,408.00,414.25
06/23/2015,1700,414.50,414.50,410.25,410.75
06/23/2015,1800,411.00,412.25,410.50,412.25
06/23/2015,1900,412.25,413.50,412.00,412.75
06/23/2015,2000,412.75,414.25,412.75,413.75
06/23/2015,2020,414.00,415.25,413.50,414.75
06/24/2015,300,414.25,414.25,411.50,411.50
06/24/2015,400,411.25,411.75,411.25,411.50
06/24/2015,500,411.50,411.75,411.25,411.50
06/24/2015,600,411.75,411.75,411.50,411.50
06/24/2015,700,411.75,411.75,411.50,411.50
06/24/2015,800,411.75,412.00,411.75,412.00
06/24/2015,900,411.75,412.25,411.75,412.25
06/24/2015,1000,412.00,412.50,412.00,412.00
06/24/2015,1100,412.00,413.25,412.00,412.50
06/24/2015,1200,412.50,412.75,411.00,411.00
06/24/2015,1300,411.00,411.00,410.50,410.50
06/24/2015,1400,410.50,411.00,410.50,410.75
06/24/2015,1500,411.00,412.25,410.75,411.50
06/24/2015,1600,411.25,415.50,411.25,412.00
06/24/2015,1700,412.00,416.50,412.00,415.25
06/24/2015,1800,415.50,416.50,414.50,415.75
06/24/2015,1900,415.75,418.25,415.75,417.50
06/24/2015,2000,417.75,418.25,413.75,414.00
06/24/2015,2020,414.00,415.25,413.25,413.50
06/25/2015,300,413.25,413.75,412.50,413.25
06/25/2015,400,413.50,413.50,411.50,412.00
06/25/2015,500,412.00,412.25,411.75,412.25
06/25/2015,600,412.00,412.75,412.00,412.75
06/25/2015,700,412.75,413.50,412.75,413.25
06/25/2015,800,413.25,413.25,412.75,413.00
06/25/2015,900,413.00,413.25,412.25,412.50
06/25/2015,1000,412.25,412.25,411.25,411.25
06/25/2015,1100,411.25,412.50,411.00,412.25
06/25/2015,1200,412.75,412.75,410.75,411.25
06/25/2015,1300,411.25,413.00,411.25,412.25
06/25/2015,1400,412.25,414.75,412.25,414.50
06/25/2015,1500,414.50,416.25,414.00,416.25
06/25/2015,1600,415.75,420.00,415.50,419.00
06/25/2015,1700,419.00,421.25,418.50,420.25
06/25/2015,1800,420.50,422.00,419.75,421.25
06/25/2015,1900,421.25,422.00,421.00,422.00
06/25/2015,2000,422.00,424.25,420.75,422.75
06/25/2015,2020,422.75,424.25,421.50,424.25
06/26/2015,300,423.25,424.25,423.00,424.25
06/26/2015,400,424.00,424.75,423.75,424.75
06/26/2015,500,424.75,425.00,424.25,424.50
06/26/2015,600,424.50,425.00,424.50,424.75
06/26/2015,700,424.75,425.25,424.75,424.75
06/26/2015,800,424.75,424.75,424.50,424.50
06/26/2015,900,424.75,424.75,423.75,424.75
06/26/2015,1000,424.50,425.25,423.75,425.00
06/26/2015,1100,425.25,426.75,425.00,426.75
06/26/2015,1200,426.75,428.25,426.50,427.75
06/26/2015,1300,427.75,429.25,426.75,428.75
06/26/2015,1400,428.50,431.50,428.50,430.75
06/26/2015,1500,430.75,435.50,430.50,434.75
06/26/2015,1600,434.75,438.00,430.50,430.50
06/26/2015,1700,430.75,433.25,427.50,432.50
06/26/2015,1800,432.50,432.75,429.25,429.75
06/26/2015,1900,430.00,434.25,429.75,433.25
06/26/2015,2000,433.25,433.75,432.00,433.25
06/26/2015,2020,433.50,434.00,432.00,432.75
06/29/2015,300,431.50,438.00,431.50,436.50
06/29/2015,400,436.75,436.75,436.00,436.25
06/29/2015,500,436.50,437.75,436.00,437.50
06/29/2015,600,437.25,437.50,437.00,437.00
06/29/2015,700,437.00,437.25,436.75,436.75
06/29/2015,800,436.75,436.75,435.25,436.00
06/29/2015,900,435.75,437.00,435.50,436.25
06/29/2015,1000,436.00,436.00,435.00,435.75
06/29/2015,1100,435.50,435.75,434.25,435.00
06/29/2015,1200,435.25,435.25,434.25,435.25
06/29/2015,1300,435.25,437.50,435.00,437.00
06/29/2015,1400,437.25,439.75,437.00,439.50
06/29/2015,1500,439.50,440.50,438.75,439.50
06/29/2015,1600,439.00,439.50,435.00,437.75
06/29/2015,1700,437.75,440.00,437.50,438.50
06/29/2015,1800,438.75,439.00,435.50,435.50
06/29/2015,1900,435.75,435.75,432.50,435.25
06/29/2015,2000,435.25,436.25,433.50,434.00
06/29/2015,2020,434.00,434.50,431.50,433.25
06/30/2015,300,432.50,436.50,432.25,436.00
06/30/2015,400,436.00,436.25,434.50,435.00
06/30/2015,500,435.00,435.75,435.00,435.00
06/30/2015,600,435.25,435.50,434.75,435.25
06/30/2015,700,435.25,435.75,434.75,435.00
06/30/2015,800,435.00,435.25,434.25,434.50
06/30/2015,900,434.50,435.00,433.00,433.50
06/30/2015,1000,433.75,434.25,432.50,433.00
06/30/2015,1100,433.00,436.50,433.00,436.50
06/30/2015,1200,436.50,437.75,436.25,436.75
06/30/2015,1300,436.50,437.75,434.75,435.25
06/30/2015,1400,435.50,436.25,435.00,435.50
06/30/2015,1500,435.25,435.50,432.50,432.75
06/30/2015,1600,432.50,436.75,432.25,433.25
06/30/2015,1700,433.50,436.00,432.75,435.25
06/30/2015,1800,435.25,435.50,431.50,432.25
06/30/2015,1900,432.00,455.75,432.00,452.00
06/30/2015,2000,452.25,459.75,449.00,459.50
06/30/2015,2020,459.50,463.00,459.50,463.00
07/01/2015,300,461.00,462.50,460.75,461.25
07/01/2015,400,461.25,462.75,461.25,462.50
07/01/2015,500,462.75,463.25,462.50,463.00
07/01/2015,600,462.75,463.00,462.25,462.50
07/01/2015,700,462.25,462.50,462.25,462.25
07/01/2015,800,462.25,462.75,462.00,462.50
07/01/2015,900,462.50,463.50,462.25,463.50
07/01/2015,1000,463.25,465.75,463.25,465.75
07/01/2015,1100,465.75,466.75,465.50,466.75
07/01/2015,1200,466.75,467.50,466.25,466.50
07/01/2015,1300,466.50,466.75,464.00,464.25
07/01/2015,1400,464.25,464.25,461.00,462.00
07/01/2015,1500,462.00,462.25,457.00,458.00
07/01/2015,1600,457.75,462.75,457.25,462.75
07/01/2015,1700,462.75,465.25,458.75,461.75
07/01/2015,1800,461.75,462.00,453.00,453.75
07/01/2015,1900,453.75,457.50,453.25,457.25
07/01/2015,2000,457.25,458.25,455.00,456.25
07/01/2015,2020,456.00,465.25,455.25,464.50
07/02/2015,300,463.00,464.50,462.25,464.25
07/02/2015,400,464.00,464.75,463.25,464.75
07/02/2015,500,465.00,465.50,464.75,465.25
07/02/2015,600,465.25,465.50,465.00,465.25
07/02/2015,700,465.25,466.00,465.25,465.50
07/02/2015,800,465.25,465.75,465.00,465.50
07/02/2015,900,465.25,466.00,464.75,465.50
07/02/2015,1000,465.50,467.00,465.50,466.75
07/02/2015,1100,466.75,467.00,466.75,466.75
07/02/2015,1200,466.75,467.00,459.50,460.00
07/02/2015,1300,460.25,464.25,460.25,463.25
07/02/2015,1400,463.25,465.50,463.00,463.75
07/02/2015,1500,463.75,464.25,460.50,461.25
07/02/2015,1600,461.50,465.50,460.50,463.75
07/02/2015,1700,463.75,467.50,463.75,467.25
07/02/2015,1800,467.00,469.50,465.50,469.50
07/02/2015,1900,469.50,471.75,468.50,469.25
07/06/2015,300,468.00,469.00,463.75,465.50
07/06/2015,400,465.50,465.50,464.25,465.25
07/06/2015,500,465.25,465.25,463.75,463.75
07/06/2015,600,463.75,464.50,463.50,463.50
07/06/2015,700,463.50,463.75,463.25,463.50
07/06/2015,800,463.75,464.75,461.75,463.25
07/06/2015,900,463.00,463.25,461.00,461.25
07/06/2015,1000,461.25,463.25,461.00,462.75
07/06/2015,1100,462.75,463.00,462.00,462.25
07/06/2015,1200,462.25,462.25,460.75,461.50
07/06/2015,1300,461.25,461.75,460.50,461.25
07/06/2015,1400,461.25,462.00,460.00,460.25
07/06/2015,1500,460.25,461.00,458.00,460.25
07/06/2015,1600,460.00,466.00,459.75,462.00
07/06/2015,1700,462.00,466.00,461.75,463.00
07/06/2015,1800,462.75,465.75,462.00,465.25
07/06/2015,1900,465.00,469.00,465.00,467.50
07/06/2015,2000,467.50,468.75,465.50,467.50
07/06/2015,2020,467.50,468.75,466.25,468.00
07/07/2015,300,461.25,463.75,461.00,461.75
07/07/2015,400,462.00,464.00,461.50,463.50
07/07/2015,500,463.50,464.00,463.00,463.50
07/07/2015,600,463.50,464.00,463.00,463.75
07/07/2015,700,463.75,464.00,463.75,464.00
07/07/2015,800,464.00,464.00,463.25,463.50
07/07/2015,900,463.50,463.75,462.00,462.25
07/07/2015,1000,462.25,462.75,461.00,461.75
07/07/2015,1100,461.75,462.75,461.50,462.25
07/07/2015,1200,462.50,464.00,461.75,463.75
07/07/2015,1300,464.00,464.75,463.50,464.00
07/07/2015,1400,464.25,464.50,461.50,462.25
07/07/2015,1500,461.75,462.25,460.00,460.75
07/07/2015,1600,460.50,462.50,458.50,460.75
07/07/2015,1700,460.50,461.75,456.00,457.25
07/07/2015,1800,457.50,463.50,457.00,463.00
07/07/2015,1900,463.00,464.75,461.00,464.00
07/07/2015,2000,464.00,465.50,461.75,462.75
07/07/2015,2020,462.50,465.00,462.50,464.50
07/08/2015,300,463.50,466.25,463.25,466.00
07/08/2015,400,466.25,466.25,463.50,463.75
07/08/2015,500,463.25,463.50,463.00,463.25
07/08/2015,600,463.25,463.75,463.00,463.50
07/08/2015,700,463.50,463.75,463.00,463.50
07/08/2015,800,463.50,463.50,463.00,463.50
07/08/2015,900,463.50,463.75,461.50,461.50
07/08/2015,1000,461.50,461.75,460.50,461.25
07/08/2015,1100,461.25,461.50,460.00,460.50
07/08/2015,1200,460.75,461.25,459.50,461.25
07/08/2015,1300,461.25,462.00,460.50,461.75
07/08/2015,1400,461.75,463.25,460.50,463.25
07/08/2015,1500,463.00,464.50,463.00,463.25
07/08/2015,1600,463.25,467.25,463.25,466.00
07/08/2015,1700,466.00,469.25,465.75,468.50
07/08/2015,1800,468.75,470.00,465.00,466.75
07/08/2015,1900,466.75,467.25,465.25,466.00
07/08/2015,2000,466.25,466.50,464.25,464.75
07/08/2015,2020,464.75,466.25,464.25,465.25
07/09/2015,300,465.50,467.50,465.00,467.25
07/09/2015,400,467.00,468.00,466.50,467.50
07/09/2015,500,467.25,468.00,467.00,467.50
07/09/2015,600,467.75,467.75,467.25,467.75
07/09/2015,700,467.75,467.75,467.50,467.75
07/09/2015,800,468.00,469.00,467.75,468.75
07/09/2015,900,469.00,469.25,467.00,468.25
07/09/2015,1000,468.00,469.75,467.75,469.00
07/09/2015,1100,469.00,469.50,468.25,469.50
07/09/2015,1200,469.25,469.75,468.00,468.50
07/09/2015,1300,468.50,468.75,466.75,467.50
07/09/2015,1400,467.50,469.00,467.25,468.25
07/09/2015,1500,468.25,469.75,468.00,469.25
07/09/2015,1600,469.00,470.50,468.50,469.25
07/09/2015,1700,469.25,470.50,467.25,469.25
07/09/2015,1800,469.25,470.75,468.25,470.50
07/09/2015,1900,470.50,474.00,470.25,472.00
07/09/2015,2000,471.75,473.00,471.50,472.00
07/09/2015,2020,472.00,472.50,468.50,468.75
07/10/2015,300,469.00,469.25,468.25,469.25
07/10/2015,400,469.00,469.25,468.75,469.00
07/10/2015,500,469.00,469.50,468.75,469.25
07/10/2015,600,469.50,469.50,468.50,468.75
07/10/2015,700,468.75,469.00,468.50,468.50
07/10/2015,800,468.50,469.25,468.50,469.25
07/10/2015,900,469.25,469.75,469.25,469.75
07/10/2015,1000,469.50,469.75,469.00,469.25
07/10/2015,1100,469.25,469.25,468.25,469.25
07/10/2015,1200,469.25,470.25,469.00,470.00
07/10/2015,1300,470.00,470.25,469.75,470.00
07/10/2015,1400,470.00,473.00,470.00,472.00
07/10/2015,1500,472.00,473.50,471.75,473.25
07/10/2015,1600,473.50,474.00,470.00,471.00
07/10/2015,1700,471.00,474.75,470.75,473.00
07/10/2015,1800,473.00,474.00,472.00,472.50
07/10/2015,1900,473.25,480.25,465.25,477.50
07/10/2015,2000,477.50,478.75,475.50,476.50
07/10/2015,2020,476.25,477.75,474.75,475.25
07/13/2015,300,475.75,478.50,474.50,476.50
07/13/2015,400,476.25,476.50,473.75,476.00
07/13/2015,500,476.25,477.25,476.25,476.75
07/13/2015,600,476.75,477.00,475.50,476.25
07/13/2015,700,476.00,476.00,474.50,475.00
07/13/2015,800,474.75,475.25,474.25,474.25
07/13/2015,900,474.25,476.50,474.00,476.50
07/13/2015,1000,476.50,476.75,475.00,476.50
07/13/2015,1100,476.25,478.00,476.00,477.50
07/13/2015,1200,477.75,478.00,476.50,477.75
07/13/2015,1300,477.75,478.00,477.00,477.50
07/13/2015,1400,477.50,477.75,477.00,477.50
07/13/2015,1500,477.25,477.50,474.25,474.50
07/13/2015,1600,474.50,477.50,472.00,477.25
07/13/2015,1700,477.25,479.25,477.00,478.75
07/13/2015,1800,478.75,480.00,478.50,478.75
07/13/2015,1900,478.50,480.00,477.50,479.50
07/13/2015,2000,479.50,483.00,479.50,482.00
07/13/2015,2020,481.75,482.50,481.50,482.00
07/14/2015,300,481.00,483.00,480.75,482.00
07/14/2015,400,482.25,483.00,482.25,482.50
07/14/2015,500,482.50,484.00,482.50,483.75
07/14/2015,600,483.25,483.75,482.75,483.25
07/14/2015,700,483.50,484.00,483.25,483.75
07/14/2015,800,483.75,484.25,483.50,483.50
07/14/2015,900,483.50,484.25,483.50,483.50
07/14/2015,1000,483.75,484.25,483.25,483.25
07/14/2015,1100,483.00,483.50,481.75,481.75
07/14/2015,1200,482.00,482.25,480.75,481.00
07/14/2015,1300,480.75,481.00,479.00,479.00
07/14/2015,1400,479.00,480.25,478.25,478.75
07/14/2015,1500,478.50,480.50,478.50,480.00
07/14/2015,1600,479.75,479.75,473.50,474.25
07/14/2015,1700,474.25,476.25,472.50,475.00
07/14/2015,1800,475.25,475.50,472.25,473.50
07/14/2015,1900,474.00,474.25,471.50,472.50
07/14/2015,2000,472.25,474.00,471.00,472.75
07/14/2015,2020,472.75,473.00,468.25,469.00
07/15/2015,300,468.00,470.00,467.25,470.00
07/15/2015,400,469.75,471.25,469.75,470.25
07/15/2015,500,470.25,470.50,469.50,469.75
07/15/2015,600,469.75,469.75,468.00,468.75
07/15/2015,700,469.00,469.00,468.25,468.50
07/15/2015,800,468.25,469.00,468.25,468.75
07/15/2015,900,468.50,469.00,468.00,468.50
07/15/2015,1000,468.75,469.00,467.50,468.00
07/15/2015,1100,468.00,470.50,467.50,470.50
07/15/2015,1200,470.50,471.25,468.75,469.75
07/15/2015,1300,469.75,469.75,467.25,467.50
07/15/2015,1400,467.50,467.50,465.25,466.50
07/15/2015,1500,466.50,467.25,465.50,466.50
07/15/2015,1600,466.00,472.00,466.00,470.50
07/15/2015,1700,470.50,471.75,467.25,468.25
07/15/2015,1800,468.25,469.25,467.50,468.50
07/15/2015,1900,468.50,469.25,462.00,469.00
07/15/2015,2000,469.00,472.75,467.75,469.00
07/15/2015,2020,468.75,471.25,468.00,471.00
07/16/2015,300,471.25,473.25,471.00,473.00
07/16/2015,400,473.00,474.50,472.75,474.50
07/16/2015,500,474.50,474.75,473.50,474.00
07/16/2015,600,474.00,474.00,473.75,474.00
07/16/2015,700,474.00,474.25,473.75,474.25
07/16/2015,800,474.00,474.25,474.00,474.25
07/16/2015,900,474.00,474.25,473.25,473.50
07/16/2015,1000,473.50,473.50,471.50,471.75
07/16/2015,1100,471.75,472.50,471.25,471.50
07/16/2015,1200,471.50,471.75,470.75,471.25
07/16/2015,1300,471.00,473.25,470.25,473.00
07/16/2015,1400,473.00,475.00,472.75,475.00
07/16/2015,1500,474.75,478.00,474.75,477.50
07/16/2015,1600,477.25,479.25,476.75,477.50
07/16/2015,1700,477.25,479.75,476.75,477.75
07/16/2015,1800,478.00,478.25,473.50,475.75
07/16/2015,1900,476.00,477.25,470.00,472.00
07/16/2015,2000,472.00,474.75,471.25,472.25
07/16/2015,2020,472.25,472.75,469.25,469.50
07/17/2015,300,469.00,470.00,468.50,468.50
07/17/2015,400,468.50,468.75,466.50,468.25
07/17/2015,500,468.00,469.50,467.00,467.00
07/17/2015,600,466.75,468.00,465.75,466.50
07/17/2015,700,466.25,467.25,465.50,467.00
07/17/2015,800,467.00,467.00,466.00,466.25
07/17/2015,900,466.25,468.25,465.75,468.00
07/17/2015,1000,468.00,469.75,467.75,468.25
07/17/2015,1100,468.25,470.00,468.00,469.75
07/17/2015,1200,469.75,469.75,469.00,469.75
07/17/2015,1300,469.75,470.50,469.50,470.25
07/17/2015,1400,470.00,470.00,468.25,468.25
07/17/2015,1500,468.25,468.50,465.50,465.50
07/17/2015,1600,465.75,466.25,461.00,464.00
07/17/2015,1700,464.00,464.50,459.25,462.25
07/17/2015,1800,462.25,464.75,461.50,463.50
07/17/2015,1900,463.25,464.25,461.75,463.25
07/17/2015,2000,463.00,464.00,461.00,462.00
07/17/2015,2020,462.00,463.50,460.75,461.00
07/20/2015,300,459.50,459.50,453.75,454.25
07/20/2015,400,454.25,454.50,452.00,452.50
07/20/2015,500,452.50,454.00,452.25,453.75
07/20/2015,600,453.75,456.00,452.50,455.25
07/20/2015,700,455.25,455.50,454.75,454.75
07/20/2015,800,454.75,455.75,454.25,455.75
07/20/2015,900,455.75,456.00,455.25,456.00
07/20/2015,1000,456.00,456.50,455.75,456.25
07/20/2015,1100,456.00,456.50,455.75,456.00
07/20/2015,1200,456.25,456.25,454.25,455.00
07/20/2015,1300,455.25,455.75,454.25,455.25
07/20/2015,1400,455.50,456.75,455.00,456.50
07/20/2015,1500,456.50,457.00,451.50,452.50
07/20/2015,1600,453.00,454.75,451.75,452.75
07/20/2015,1700,453.00,454.75,452.50,454.75
07/20/2015,1800,454.75,455.75,453.50,454.50
07/20/2015,1900,454.50,455.00,451.00,453.00
07/20/2015,2000,453.00,453.50,445.75,447.25
07/20/2015,2020,447.25,448.75,445.50,446.75
07/21/2015,300,447.50,447.50,445.50,446.00
07/21/2015,400,446.25,447.00,446.00,446.25
07/21/2015,500,446.00,446.00,445.00,445.00
07/21/2015,600,445.00,446.00,445.00,445.25
07/21/2015,700,445.50,445.75,445.25,445.25
07/21/2015,800,445.50,446.25,445.25,446.00
07/21/2015,900,445.75,447.00,445.50,446.00
07/21/2015,1000,446.00,448.00,446.00,447.50
07/21/2015,1100,447.25,448.50,446.50,446.50
07/21/2015,1200,446.50,448.75,446.50,447.25
07/21/2015,1300,447.50,447.50,444.75,446.50
07/21/2015,1400,446.50,447.25,446.00,446.75
07/21/2015,1500,446.50,446.75,444.00,444.25
07/21/2015,1600,444.00,448.00,443.50,447.25
07/21/2015,1700,447.25,451.25,447.25,449.50
07/21/2015,1800,449.50,450.00,448.50,448.75
07/21/2015,1900,448.75,450.00,448.50,449.00
07/21/2015,2000,449.00,449.75,448.00,448.50
07/21/2015,2020,448.75,448.75,447.00,447.75
07/22/2015,300,448.25,448.50,446.00,446.25
07/22/2015,400,446.00,446.25,445.25,445.50
07/22/2015,500,445.75,445.75,445.25,445.50
07/22/2015,600,445.50,447.00,445.25,446.75
07/22/2015,700,446.75,447.25,446.75,447.00
07/22/2015,800,446.75,447.00,446.00,446.00
07/22/2015,900,446.25,447.00,446.00,446.25
07/22/2015,1000,446.00,446.25,443.75,444.00
07/22/2015,1100,444.00,444.00,442.50,443.50
07/22/2015,1200,443.50,444.00,442.50,442.50
07/22/2015,1300,442.75,443.00,440.75,440.75
07/22/2015,1400,440.75,442.25,440.75,441.75
07/22/2015,1500,441.75,442.50,441.50,441.75
07/22/2015,1600,442.00,445.75,440.75,444.75
07/22/2015,1700,444.75,448.00,444.25,446.25
07/22/2015,1800,446.50,446.75,443.75,444.25
07/22/2015,1900,444.00,446.75,444.00,445.25
07/22/2015,2000,445.25,445.25,443.00,443.75
07/22/2015,2020,443.75,444.50,443.00,443.75
07/23/2015,300,444.50,444.50,443.00,443.00
07/23/2015,400,443.00,443.25,442.75,442.75
07/23/2015,500,442.75,443.25,442.75,443.00
07/23/2015,600,442.75,443.50,442.75,443.25
07/23/2015,700,443.50,443.50,442.75,443.00
07/23/2015,800,442.75,443.25,442.50,443.00
07/23/2015,900,442.75,443.25,442.25,442.25
07/23/2015,1000,442.25,444.25,442.00,444.00
07/23/2015,1100,444.00,446.00,443.50,445.25
07/23/2015,1200,445.50,445.50,444.00,444.50
07/23/2015,1300,444.50,445.25,444.25,444.75
07/23/2015,1400,445.00,446.25,444.50,445.00
07/23/2015,1500,445.00,445.75,444.00,444.00
07/23/2015,1600,444.00,445.50,441.25,443.25
07/23/2015,1700,443.50,444.75,439.75,440.50
07/23/2015,1800,440.50,441.00,439.50,440.00
07/23/2015,1900,440.00,441.25,439.50,440.00
07/23/2015,2000,440.00,443.25,439.50,442.25
07/23/2015,2020,442.50,445.00,441.75,444.00
07/24/2015,300,444.25,444.50,441.00,442.00
07/24/2015,400,442.25,442.50,440.75,441.50
07/24/2015,500,441.50,442.00,441.50,441.75
07/24/2015,600,441.50,442.25,441.50,442.00
07/24/2015,700,442.00,442.25,441.75,442.25
07/24/2015,800,442.25,442.50,441.75,442.00
07/24/2015,900,442.25,443.75,441.50,442.75
07/24/2015,1000,442.75,442.75,442.00,442.50
07/24/2015,1100,442.25,442.75,441.25,441.50
07/24/2015,1200,441.25,441.75,441.00,441.50
07/24/2015,1300,441.50,441.75,440.75,441.00
07/24/2015,1400,440.75,441.00,440.00,440.00
07/24/2015,1500,440.00,440.50,439.50,440.00
07/24/2015,1600,440.00,440.00,436.25,437.50
07/24/2015,1700,437.50,438.25,434.00,434.25
07/24/2015,1800,434.50,437.00,433.25,437.00
07/24/2015,1900,436.75,437.50,434.75,435.00
07/24/2015,2000,435.25,436.50,435.00,436.25
07/24/2015,2020,436.25,436.25,433.00,433.00
07/27/2015,300,430.00,430.25,422.25,423.75
07/27/2015,400,423.50,424.25,422.00,424.00
07/27/2015,500,423.75,424.00,422.50,423.00
07/27/2015,600,422.75,423.00,421.75,422.00
07/27/2015,700,421.75,422.00,421.25,422.00
07/27/2015,800,421.75,422.25,421.50,422.25
07/27/2015,900,422.25,423.75,422.25,423.25
07/27/2015,1000,423.00,423.50,422.00,422.50
07/27/2015,1100,422.25,424.25,421.75,423.50
07/27/2015,1200,423.75,424.25,423.25,424.00
07/27/2015,1300,424.50,424.50,422.50,422.75
07/27/2015,1400,423.00,423.25,421.50,422.50
07/27/2015,1500,422.50,423.25,421.75,422.75
07/27/2015,1600,423.00,424.75,420.25,423.25
07/27/2015,1700,423.25,423.50,417.00,417.75
07/27/2015,1800,417.75,418.25,415.00,415.75
07/27/2015,1900,415.75,416.25,413.75,415.25
07/27/2015,2000,415.00,418.25,415.00,417.75
07/27/2015,2020,417.75,418.00,413.50,414.00
07/28/2015,300,414.50,415.75,414.25,414.50
07/28/2015,400,414.75,415.00,414.00,414.25
07/28/2015,500,414.00,414.00,412.50,413.25
07/28/2015,600,413.50,414.25,412.75,413.50
07/28/2015,700,413.50,413.75,413.25,413.75
07/28/2015,800,413.75,415.50,413.75,415.25
07/28/2015,900,415.00,415.25,414.00,414.00
07/28/2015,1000,414.25,415.00,414.25,414.25
07/28/2015,1100,414.25,416.00,414.25,415.00
07/28/2015,1200,415.00,416.00,414.75,415.00
07/28/2015,1300,414.75,415.00,412.75,413.00
07/28/2015,1400,413.25,415.00,412.50,414.75
07/28/2015,1500,414.75,416.00,414.25,415.75
07/28/2015,1600,415.75,416.00,412.00,413.25
07/28/2015,1700,413.50,416.75,413.50,415.25
07/28/2015,1800,415.50,415.75,411.50,411.75
07/28/2015,1900,412.00,412.75,411.00,411.75
07/28/2015,2000,411.50,413.25,411.00,413.00
07/28/2015,2020,413.00,417.00,413.00,416.50
07/29/2015,300,418.50,418.75,413.75,414.00
07/29/2015,400,413.75,414.00,413.00,413.50
07/29/2015,500,413.50,413.50,413.00,413.25
07/29/2015,600,413.25,414.00,413.00,413.00
07/29/2015,700,413.00,413.25,412.75,413.00
07/29/2015,800,413.00,413.00,412.50,412.75
07/29/2015,900,412.75,412.75,412.25,412.50
07/29/2015,1000,412.75,412.75,410.00,410.75
07/29/2015,1100,410.75,412.50,410.50,411.25
07/29/2015,1200,411.25,412.50,411.25,412.00
07/29/2015,1300,411.75,412.00,411.25,411.25
07/29/2015,1400,411.25,411.75,410.75,410.75
07/29/2015,1500,410.75,411.25,410.50,411.25
07/29/2015,1600,411.25,413.50,410.75,412.50
07/29/2015,1700,412.75,415.25,410.75,411.00
07/29/2015,1800,411.00,412.75,410.25,410.50
07/29/2015,1900,410.75,410.75,409.00,410.00
07/29/2015,2000,410.25,410.75,409.75,409.75
07/29/2015,2020,409.75,410.50,408.00,408.25
07/30/2015,300,408.75,409.75,408.50,408.75
07/30/2015,400,408.50,408.75,408.25,408.50
07/30/2015,500,408.50,408.75,408.25,408.50
07/30/2015,600,408.25,408.75,408.00,408.00
07/30/2015,700,408.00,408.50,408.00,408.25
07/30/2015,800,408.00,409.00,408.00,408.75
07/30/2015,900,409.00,409.00,408.75,409.00
07/30/2015,1000,409.25,410.25,409.25,410.25
07/30/2015,1100,410.00,410.25,409.50,410.00
07/30/2015,1200,410.00,412.00,410.00,411.75
07/30/2015,1300,411.50,412.25,411.00,411.25
07/30/2015,1400,411.25,412.50,411.00,411.75
07/30/2015,1500,411.75,413.50,411.25,412.25
07/30/2015,1600,412.25,413.25,408.25,408.25
07/30/2015,1700,408.25,409.75,406.75,409.00
07/30/2015,1800,409.25,414.75,408.75,413.00
07/30/2015,1900,413.00,414.25,412.00,412.50
07/30/2015,2000,412.75,413.00,412.00,412.75
07/30/2015,2020,413.00,415.50,412.50,415.50
07/31/2015,300,415.75,416.50,414.50,416.50
07/31/2015,400,416.50,418.25,416.25,416.75
07/31/2015,500,417.00,417.50,416.75,416.75
07/31/2015,600,417.00,417.50,417.00,417.50
07/31/2015,700,417.50,417.50,417.25,417.50
07/31/2015,800,417.50,417.50,417.25,417.25
07/31/2015,900,417.50,417.50,416.75,417.00
07/31/2015,1000,417.00,417.00,416.25,417.00
07/31/2015,1100,416.50,417.00,416.50,416.50
07/31/2015,1200,416.75,417.00,415.50,416.50
07/31/2015,1300,416.25,417.75,416.25,417.25
07/31/2015,1400,417.50,418.50,416.75,416.75
07/31/2015,1500,416.50,416.75,415.50,416.00
07/31/2015,1600,416.00,416.00,413.50,415.50
07/31/2015,1700,415.50,417.50,413.50,413.75
07/31/2015,1800,414.00,415.00,413.00,413.75
07/31/2015,1900,414.00,414.00,410.25,411.00
07/31/2015,2000,411.00,416.75,411.00,416.00
07/31/2015,2020,415.75,416.00,411.25,412.75
08/03/2015,300,411.00,411.50,408.50,408.50
08/03/2015,400,408.75,410.00,408.50,408.75
08/03/2015,500,409.00,409.50,408.50,408.75
08/03/2015,600,408.50,408.75,408.25,408.25
08/03/2015,700,408.50,408.75,408.25,408.50
08/03/2015,800,408.25,408.50,408.25,408.25
08/03/2015,900,408.50,408.50,408.00,408.00
08/03/2015,1000,408.00,408.00,407.00,407.50
08/03/2015,1100,407.25,407.75,407.00,407.75
08/03/2015,1200,407.75,408.00,406.75,407.00
08/03/2015,1300,407.00,407.25,406.25,406.50
08/03/2015,1400,406.75,407.00,406.25,406.25
08/03/2015,1500,406.50,407.00,406.25,407.00
08/03/2015,1600,407.00,408.50,406.00,406.50
08/03/2015,1700,406.50,411.00,406.25,410.25
08/03/2015,1800,410.25,411.00,408.75,409.25
08/03/2015,1900,409.50,410.25,408.25,409.00
08/03/2015,2000,409.25,411.25,408.50,409.50
08/03/2015,2020,409.50,410.00,407.00,409.25
08/04/2015,300,409.00,409.75,408.25,409.75
08/04/2015,400,409.75,410.25,409.25,409.75
08/04/2015,500,409.75,410.00,409.25,409.50
08/04/2015,600,409.50,409.50,409.25,409.25
08/04/2015,700,409.25,409.25,409.00,409.25
08/04/2015,800,409.25,409.75,409.25,409.75
08/04/2015,900,409.75,412.75,409.75,412.00
08/04/2015,1000,412.00,412.25,411.00,412.25
08/04/2015,1100,412.25,413.75,411.50,412.00
08/04/2015,1200,412.25,413.25,411.75,412.25
08/04/2015,1300,412.00,412.50,411.50,411.75
08/04/2015,1400,411.50,411.50,411.00,411.25
08/04/2015,1500,411.50,412.00,410.75,411.00
08/04/2015,1600,411.00,411.25,408.50,410.00
08/04/2015,1700,410.00,411.75,408.75,411.50
08/04/2015,1800,411.50,412.25,410.50,411.50
08/04/2015,1900,411.75,412.75,410.00,410.50
08/04/2015,2000,410.50,411.25,407.75,408.50
08/04/2015,2020,408.50,410.25,408.25,410.00
08/05/2015,300,409.75,410.25,408.50,409.50
08/05/2015,400,409.75,410.75,409.50,410.50
08/05/2015,500,410.75,411.00,410.50,411.00
08/05/2015,600,410.75,411.00,410.25,410.75
08/05/2015,700,410.50,410.75,410.25,410.75
08/05/2015,800,410.50,410.50,410.25,410.25
08/05/2015,900,410.25,411.00,410.25,411.00
08/05/2015,1000,411.00,411.00,410.00,410.00
08/05/2015,1100,410.00,410.00,409.25,409.50
08/05/2015,1200,409.50,409.75,409.00,409.25
08/05/2015,1300,409.25,409.50,408.50,409.50
08/05/2015,1400,409.50,409.75,408.50,409.75
08/05/2015,1500,409.75,411.00,409.50,410.75
08/05/2015,1600,411.00,414.75,410.75,413.00
08/05/2015,1700,413.00,414.75,412.25,412.50
08/05/2015,1800,412.75,414.25,411.75,412.75
08/05/2015,1900,413.00,413.25,412.00,412.50
08/05/2015,2000,412.50,413.50,411.75,413.25
08/05/2015,2020,413.25,414.75,413.00,413.75
08/06/2015,300,413.50,413.75,412.25,412.25
08/06/2015,400,412.50,412.50,411.75,411.75
08/06/2015,500,412.25,412.75,412.00,412.25
08/06/2015,600,412.25,412.75,412.25,412.75
08/06/2015,700,412.50,413.00,412.50,412.75
08/06/2015,800,413.00,413.25,412.75,413.00
08/06/2015,900,412.75,412.75,412.25,412.75
08/06/2015,1000,412.50,413.50,412.25,413.50
08/06/2015,1100,413.25,414.25,413.25,414.25
08/06/2015,1200,414.00,415.50,414.00,414.50
08/06/2015,1300,414.75,415.75,414.00,415.25
08/06/2015,1400,415.50,416.00,415.00,415.50
08/06/2015,1500,415.50,415.75,413.25,414.75
08/06/2015,1600,414.50,414.75,411.75,413.25
08/06/2015,1700,413.50,413.50,411.00,412.00
08/06/2015,1800,412.25,412.75,411.50,412.00
08/06/2015,1900,412.25,413.25,411.50,413.00
08/06/2015,2000,412.75,414.25,412.00,412.25
08/06/2015,2020,412.25,412.25,410.25,410.50
08/07/2015,300,411.00,411.00,409.50,409.75
08/07/2015,400,409.75,409.75,409.00,409.25
08/07/2015,500,409.25,409.25,408.75,408.75
08/07/2015,600,408.75,408.75,408.00,408.25
08/07/2015,700,408.25,408.50,407.75,408.00
08/07/2015,800,407.75,408.00,407.50,408.00
08/07/2015,900,408.00,408.75,407.75,408.50
08/07/2015,1000,408.50,409.75,408.50,409.25
08/07/2015,1100,409.00,411.25,409.00,410.00
08/07/2015,1200,410.25,411.00,410.00,410.50
08/07/2015,1300,410.75,411.00,410.50,411.00
08/07/2015,1400,411.00,412.00,411.00,412.00
08/07/2015,1500,411.75,411.75,410.50,411.00
08/07/2015,1600,411.00,412.75,410.75,411.50
08/07/2015,1700,411.75,413.75,411.50,412.50
08/07/2015,1800,412.75,413.75,412.00,413.25
08/07/2015,1900,413.25,416.00,413.00,415.75
08/07/2015,2000,415.75,416.00,413.75,414.00
08/07/2015,2020,414.00,414.50,412.75,414.50
08/10/2015,300,415.00,417.50,414.75,417.25
08/10/2015,400,417.25,417.50,416.25,416.25
08/10/2015,500,416.25,417.25,416.25,417.25
08/10/2015,600,417.25,417.75,417.00,417.00
08/10/2015,700,417.25,417.50,417.25,417.50
08/10/2015,800,417.50,417.75,417.25,417.50
08/10/2015,900,417.50,418.50,417.50,418.50
08/10/2015,1000,418.25,420.00,418.25,419.25
08/10/2015,1100,419.50,420.75,419.50,420.00
08/10/2015,1200,419.75,419.75,418.25,418.25
08/10/2015,1300,418.25,418.50,417.50,418.50
08/10/2015,1400,418.25,418.25,417.25,418.00
08/10/2015,1500,418.00,419.00,417.25,418.25
08/10/2015,1600,418.50,424.25,418.25,423.00
08/10/2015,1700,423.00,427.75,423.00,427.75
08/10/2015,1800,427.75,429.50,427.25,429.00
08/10/2015,1900,429.25,431.50,427.75,428.50
08/10/2015,2000,428.50,430.00,427.50,429.00
08/10/2015,2020,429.00,432.50,428.75,431.25
08/11/2015,300,429.50,429.50,427.50,427.50
08/11/2015,400,427.50,428.25,425.75,426.00
08/11/2015,500,426.00,427.00,425.00,425.75
08/11/2015,600,425.25,425.50,424.50,425.50
08/11/2015,700,425.25,426.50,425.25,426.25
08/11/2015,800,426.25,426.75,426.00,426.25
08/11/2015,900,426.50,427.50,425.75,425.75
08/11/2015,1000,425.75,427.25,425.50,426.75
08/11/2015,1100,427.00,427.50,426.25,426.25
08/11/2015,1200,426.25,426.25,424.75,424.75
08/11/2015,1300,424.75,424.75,423.25,423.50
08/11/2015,1400,423.50,425.50,423.50,424.50
08/11/2015,1500,424.75,425.50,423.50,424.75
08/11/2015,1600,424.75,425.25,420.00,420.25
08/11/2015,1700,420.00,421.50,417.75,419.00
08/11/2015,1800,419.00,423.25,418.75,420.75
08/11/2015,1900,420.75,422.00,419.75,420.00
08/11/2015,2000,420.00,421.75,418.75,421.00
08/11/2015,2020,420.75,421.25,417.00,418.50
08/12/2015,300,418.00,420.00,417.75,418.75
08/12/2015,400,418.75,419.50,416.50,417.00
08/12/2015,500,417.00,417.50,415.50,416.00
08/12/2015,600,415.75,416.25,415.00,416.25
08/12/2015,700,416.25,416.25,415.75,416.25
08/12/2015,800,416.00,416.00,415.50,416.00
08/12/2015,900,416.00,416.25,415.00,416.00
08/12/2015,1000,415.75,416.50,415.25,415.75
08/12/2015,1100,415.25,419.25,415.25,419.25
08/12/2015,1200,419.00,419.25,417.25,419.00
08/12/2015,1300,418.75,420.50,418.75,420.25
08/12/2015,1400,420.25,420.25,418.25,419.00
08/12/2015,1500,419.00,420.00,418.25,418.50
08/12/2015,1600,420.00,422.50,419.25,422.50
08/12/2015,1700,422.25,423.75,421.00,422.00
08/12/2015,1800,422.25,423.25,422.00,423.25
08/12/2015,1900,422.75,423.25,387.50,396.75
08/12/2015,2000,396.50,400.00,395.25,398.25
08/12/2015,2020,398.25,400.00,397.25,399.75
08/13/2015,300,399.25,399.25,397.25,398.00
08/13/2015,400,397.75,398.75,397.25,398.00
08/13/2015,500,397.75,398.25,397.25,398.25
08/13/2015,600,398.25,399.25,398.25,399.25
08/13/2015,700,398.75,399.25,398.50,399.00
08/13/2015,800,399.00,399.00,398.75,399.00
08/13/2015,900,399.25,399.25,398.75,399.25
08/13/2015,1000,399.25,399.75,399.25,399.75
08/13/2015,1100,399.50,401.50,399.50,401.25
08/13/2015,1200,401.25,401.75,400.00,401.25
08/13/2015,1300,401.25,401.75,401.00,401.50
08/13/2015,1400,401.50,401.75,401.00,401.25
08/13/2015,1500,401.25,401.75,400.50,400.75
08/13/2015,1600,401.00,401.50,396.25,397.00
08/13/2015,1700,397.00,403.00,396.50,398.50
08/13/2015,1800,398.50,402.75,398.00,402.75
08/13/2015,1900,403.00,405.00,402.25,403.50
08/13/2015,2000,403.50,405.00,402.00,403.75
08/13/2015,2020,403.75,405.75,402.25,405.00
08/14/2015,300,404.75,405.50,403.00,403.75
08/14/2015,400,403.50,404.00,402.25,402.50
08/14/2015,500,402.50,403.00,402.50,403.00
08/14/2015,600,403.25,404.00,403.25,404.00
08/14/2015,700,404.00,404.50,403.25,403.25
08/14/2015,800,403.75,404.25,403.50,404.00
08/14/2015,900,403.75,403.75,402.50,402.75
08/14/2015,1000,402.50,403.00,402.50,403.00
08/14/2015,1100,402.75,403.00,402.50,402.50
08/14/2015,1200,402.75,402.75,401.50,401.50
08/14/2015,1300,401.50,402.25,401.50,402.00
08/14/2015,1400,402.25,402.75,402.00,402.00
08/14/2015,1500,402.00,402.25,401.25,401.75
08/14/2015,1600,401.00,406.75,400.75,405.75
08/14/2015,1700,405.75,406.75,404.75,405.50
08/14/2015,1800,405.25,406.00,404.50,405.00
08/14/2015,1900,405.25,405.25,404.00,405.00
08/14/2015,2000,404.75,406.25,404.00,404.25
08/14/2015,2020,404.25,405.75,404.00,405.25
08/17/2015,300,404.50,405.25,403.50,404.50
08/17/2015,400,404.75,406.50,404.75,406.50
08/17/2015,500,406.50,406.75,406.25,406.50
08/17/2015,600,406.25,406.25,406.00,406.00
08/17/2015,700,405.75,406.00,405.75,406.00
08/17/2015,800,406.00,406.50,406.00,406.50
08/17/2015,900,406.75,409.00,406.50,408.00
08/17/2015,1000,408.25,408.25,407.50,407.50
08/17/2015,1100,407.50,407.50,406.25,407.00
08/17/2015,1200,406.75,406.75,405.50,406.00
08/17/2015,1300,405.75,408.50,405.75,408.25
08/17/2015,1400,408.00,408.50,407.25,408.25
08/17/2015,1500,408.50,408.50,407.50,408.00
08/17/2015,1600,407.50,408.50,404.00,404.25
08/17/2015,1700,404.50,406.25,402.75,403.75
08/17/2015,1800,403.75,405.50,402.25,405.25
08/17/2015,1900,405.25,406.50,404.25,404.75
08/17/2015,2000,404.75,405.50,403.75,405.25
08/17/2015,2020,405.00,405.50,403.75,404.50
08/18/2015,300,404.00,406.75,404.00,406.50
08/18/2015,400,406.25,406.50,406.00,406.50
08/18/2015,500,406.25,406.25,405.50,405.50
08/18/2015,600,405.50,405.75,405.50,405.75
08/18/2015,700,405.75,406.25,405.75,406.25
08/18/2015,800,406.25,407.00,406.25,407.00
08/18/2015,900,407.00,407.75,406.25,406.25
08/18/2015,1000,406.50,406.50,404.50,404.75
08/18/2015,1100,404.75,406.00,404.75,405.50
08/18/2015,1200,405.50,405.75,405.00,405.00
08/18/2015,1300,405.00,405.25,404.25,404.75
08/18/2015,1400,404.75,404.75,403.75,403.75
08/18/2015,1500,404.00,405.00,402.75,403.00
08/18/2015,1600,403.00,405.25,402.75,404.75
08/18/2015,1700,404.75,407.75,403.25,406.75
08/18/2015,1800,406.75,407.50,406.00,406.75
08/18/2015,1900,406.75,408.50,406.25,407.75
08/18/2015,2000,408.00,409.25,407.00,407.25
08/18/2015,2020,407.25,408.00,406.50,406.75
08/19/2015,300,407.00,409.75,406.75,409.00
08/19/2015,400,409.00,409.25,408.50,409.00
08/19/2015,500,409.25,409.50,408.50,408.50
08/19/2015,600,408.50,408.50,407.75,407.75
08/19/2015,700,407.75,408.00,407.75,407.75
08/19/2015,800,407.75,408.00,407.25,407.50
08/19/2015,900,407.50,408.00,407.25,407.75
08/19/2015,1000,407.75,409.25,407.75,409.25
08/19/2015,1100,409.25,409.75,408.50,408.50
08/19/2015,1200,408.75,409.25,408.75,408.75
08/19/2015,1300,409.00,409.25,408.50,408.50
08/19/2015,1400,408.75,409.00,408.25,408.75
08/19/2015,1500,408.75,409.25,408.50,409.00
08/19/2015,1600,409.00,412.50,409.00,412.00
08/19/2015,1700,411.75,413.00,407.25,409.25
08/19/2015,1800,409.25,410.25,407.25,410.25
08/19/2015,1900,410.25,410.75,408.25,408.50
08/19/2015,2000,408.50,409.75,407.00,408.75
08/19/2015,2020,408.75,409.00,407.25,408.25
08/20/2015,300,408.00,410.25,408.00,410.25
08/20/2015,400,410.25,410.75,410.00,410.50
08/20/2015,500,410.50,411.25,410.50,411.00
08/20/2015,600,411.00,411.25,410.75,411.25
08/20/2015,700,411.50,412.00,410.75,410.75
08/20/2015,800,410.75,411.50,410.75,411.25
08/20/2015,900,411.25,411.75,410.25,410.25
08/20/2015,1000,410.25,410.75,410.25,410.25
08/20/2015,1100,410.50,410.75,410.25,410.25
08/20/2015,1200,410.25,410.50,408.25,409.25
08/20/2015,1300,409.50,410.25,409.00,410.00
08/20/2015,1400,409.75,410.50,409.00,410.00
08/20/2015,1500,410.25,411.25,410.00,411.25
08/20/2015,1600,409.50,412.75,409.50,411.50
08/20/2015,1700,411.50,411.75,408.50,409.50
08/20/2015,1800,409.75,411.75,409.50,410.75
08/20/2015,1900,410.50,411.00,410.00,410.50
08/20/2015,2000,410.50,412.50,410.00,411.50
08/20/2015,2020,411.50,412.50,411.25,412.00
08/21/2015,300,411.25,413.00,411.25,412.75
08/21/2015,400,412.75,413.50,412.50,413.25
08/21/2015,500,413.50,413.50,411.50,411.75
08/21/2015,600,411.50,412.25,411.50,412.00
08/21/2015,700,412.00,413.25,412.00,412.75
08/21/2015,800,412.75,413.00,412.50,412.75
08/21/2015,900,412.50,412.75,412.00,412.25
08/21/2015,1000,412.25,412.50,412.25,412.25
08/21/2015,1100,412.25,413.00,412.00,412.75
08/21/2015,1200,412.75,412.75,411.75,412.00
08/21/2015,1300,412.00,412.00,411.50,411.75
08/21/2015,1400,412.00,412.25,411.75,412.00
08/21/2015,1500,412.00,412.75,411.75,412.75
08/21/2015,1600,412.00,413.25,409.25,410.25
08/21/2015,1700,410.25,411.75,408.25,408.50
08/21/2015,1800,408.50,409.00,405.25,405.75
08/21/2015,1900,405.50,407.25,405.00,406.75
08/21/2015,2000,406.75,407.00,405.75,406.00
08/21/2015,2020,406.00,407.00,406.00,406.50
08/24/2015,300,406.00,407.50,405.50,406.25
08/24/2015,400,406.00,406.00,403.75,404.25
08/24/2015,500,404.00,404.25,402.75,403.25
08/24/2015,600,403.00,403.25,402.00,402.00
08/24/2015,700,402.25,402.25,401.50,401.75
08/24/2015,800,401.75,402.75,401.50,402.50
08/24/2015,900,402.75,403.00,401.50,401.50
08/24/2015,1000,401.50,401.50,400.50,400.50
08/24/2015,1100,400.75,401.75,400.25,401.50
08/24/2015,1200,401.25,402.00,400.50,400.75
08/24/2015,1300,400.75,401.00,400.75,400.75
08/24/2015,1400,400.50,400.50,398.75,398.75
08/24/2015,1500,399.00,399.00,396.00,396.50
08/24/2015,1600,396.50,403.25,395.00,403.00
08/24/2015,1700,402.75,410.00,402.00,407.50
08/24/2015,1800,407.50,410.50,404.00,409.25
08/24/2015,1900,409.00,410.75,408.75,409.75
08/24/2015,2000,409.75,410.25,408.00,409.00
08/24/2015,2020,409.00,411.25,408.75,411.25
08/25/2015,300,409.00,413.25,409.00,412.75
08/25/2015,400,413.00,413.25,411.75,413.25
08/25/2015,500,413.25,414.00,412.50,413.75
08/25/2015,600,414.00,414.25,413.50,414.00
08/25/2015,700,414.25,414.25,413.75,414.00
08/25/2015,800,414.00,414.00,412.25,412.50
08/25/2015,900,412.50,413.75,412.50,413.50
08/25/2015,1000,413.50,414.00,413.50,413.50
08/25/2015,1100,413.75,413.75,412.25,412.25
08/25/2015,1200,412.25,414.00,412.25,413.25
08/25/2015,1300,413.50,415.75,412.25,415.50
08/25/2015,1400,415.50,415.50,415.00,415.50
08/25/2015,1500,415.50,416.00,414.50,415.00
08/25/2015,1600,414.75,415.25,407.50,408.00
08/25/2015,1700,407.75,412.25,406.50,410.50
08/25/2015,1800,410.50,410.75,406.50,406.75
08/25/2015,1900,407.00,408.00,406.00,406.00
08/25/2015,2000,406.00,407.00,404.75,405.25
08/25/2015,2020,405.00,407.25,404.75,407.25
08/26/2015,300,406.25,408.50,406.00,408.25
08/26/2015,400,407.75,408.00,406.75,407.00
08/26/2015,500,406.75,406.75,405.25,406.00
08/26/2015,600,405.75,406.50,405.50,406.00
08/26/2015,700,406.25,406.50,406.00,406.25
08/26/2015,800,407.00,407.25,406.50,406.50
08/26/2015,900,406.50,407.25,406.50,407.00
08/26/2015,1000,407.00,407.25,406.25,406.50
08/26/2015,1100,406.50,408.25,406.50,408.00
08/26/2015,1200,408.25,409.00,408.00,409.00
08/26/2015,1300,408.50,409.25,408.00,409.00
08/26/2015,1400,409.00,409.50,408.75,409.25
08/26/2015,1500,409.25,409.75,407.50,407.50
08/26/2015,1600,407.50,410.00,406.50,407.75
08/26/2015,1700,407.75,409.00,404.75,405.25
08/26/2015,1800,405.50,405.50,404.00,404.50
08/26/2015,1900,404.50,404.50,403.00,403.75
08/26/2015,2000,403.75,404.25,403.00,403.00
08/26/2015,2020,403.00,403.50,402.50,403.25
08/27/2015,300,403.50,404.25,403.00,404.00
08/27/2015,400,404.00,405.75,403.75,405.50
08/27/2015,500,405.25,405.50,405.00,405.00
08/27/2015,600,405.00,405.25,404.75,405.25
08/27/2015,700,405.00,405.00,404.75,404.75
08/27/2015,800,404.75,405.25,404.50,405.00
08/27/2015,900,404.75,405.75,404.75,405.50
08/27/2015,1000,405.50,406.25,405.50,406.00
08/27/2015,1100,406.00,406.50,405.00,405.75
08/27/2015,1200,405.50,405.50,404.50,405.00
08/27/2015,1300,405.00,405.00,404.50,405.00
08/27/2015,1400,405.00,405.25,404.00,404.25
08/27/2015,1500,404.50,404.50,403.75,404.25
08/27/2015,1600,404.75,405.00,402.00,402.50
08/27/2015,1700,402.75,406.25,401.00,405.75
08/27/2015,1800,405.75,408.25,404.75,405.00
08/27/2015,1900,405.25,405.75,402.75,403.75
08/27/2015,2000,404.00,404.50,402.75,403.75
08/27/2015,2020,404.00,405.00,403.75,404.00
08/28/2015,300,403.75,407.25,403.50,407.00
08/28/2015,400,407.00,408.00,406.75,406.75
08/28/2015,500,406.50,407.25,406.50,407.00
08/28/2015,600,407.00,407.50,406.75,407.00
08/28/2015,700,407.25,407.50,406.75,407.00
08/28/2015,800,407.25,407.25,406.25,406.50
08/28/2015,900,406.50,406.50,405.50,406.00
08/28/2015,1000,406.00,406.75,405.75,405.75
08/28/2015,1100,405.75,406.00,404.75,405.50
08/28/2015,1200,405.50,406.50,405.00,406.25
08/28/2015,1300,406.50,407.00,406.25,406.50
08/28/2015,1400,406.25,406.25,405.50,406.00
08/28/2015,1500,405.75,406.25,405.50,405.75
08/28/2015,1600,405.50,406.50,404.00,405.50
08/28/2015,1700,405.75,409.50,404.50,406.00
08/28/2015,1800,406.25,406.50,404.75,405.00
08/28/2015,1900,405.25,406.00,403.50,405.50
08/28/2015,2000,405.75,406.00,403.75,405.25
08/28/2015,2020,405.00,405.25,403.75,403.75
08/31/2015,300,403.00,404.50,402.75,403.75
08/31/2015,400,403.75,404.50,403.25,404.25
08/31/2015,500,404.25,404.75,404.25,404.50
08/31/2015,600,404.50,405.50,404.50,405.50
08/31/2015,700,405.25,405.75,405.00,405.50
08/31/2015,800,405.50,406.25,405.50,406.25
08/31/2015,900,406.25,406.50,404.50,404.50
08/31/2015,1000,404.50,404.50,404.00,404.00
08/31/2015,1100,404.00,404.50,404.00,404.25
08/31/2015,1200,404.50,405.25,404.00,404.25
08/31/2015,1300,404.25,404.50,403.50,403.75
08/31/2015,1400,403.75,404.25,402.25,402.50
08/31/2015,1500,402.25,402.50,401.50,402.25
08/31/2015,1600,402.25,402.50,400.25,400.50
08/31/2015,1700,400.50,402.00,400.00,401.75
08/31/2015,1800,402.00,405.25,401.50,404.75
08/31/2015,1900,405.00,405.00,403.25,403.50
08/31/2015,2000,403.75,404.50,402.00,403.75
08/31/2015,2020,403.75,405.00,403.00,404.75
09/01/2015,300,404.00,404.00,402.50,403.00
09/01/2015,400,403.00,403.00,402.00,402.25
09/01/2015,500,402.25,402.75,402.00,402.75
09/01/2015,600,402.50,403.25,402.50,403.00
09/01/2015,700,403.25,403.75,402.00,402.50
09/01/2015,800,402.50,402.75,402.25,402.75
09/01/2015,900,402.75,403.25,402.25,402.75
09/01/2015,1000,403.00,404.00,402.75,403.50
09/01/2015,1100,403.50,404.00,402.75,402.75
09/01/2015,1200,402.75,403.00,402.00,402.75
09/01/2015,1300,402.75,402.75,401.75,402.00
09/01/2015,1400,401.75,403.25,401.50,402.00
09/01/2015,1500,402.25,402.50,400.50,400.75
09/01/2015,1600,400.75,402.25,400.00,401.75
09/01/2015,1700,401.75,402.25,400.25,400.75
09/01/2015,1800,401.00,401.75,399.50,400.00
09/01/2015,1900,400.25,400.50,398.50,398.50
09/01/2015,2000,398.75,399.00,397.00,398.00
09/01/2015,2020,398.00,399.00,397.50,397.75
09/02/2015,300,398.50,400.25,397.50,400.00
09/02/2015,400,400.00,401.00,399.75,400.00
09/02/2015,500,400.00,400.00,398.25,399.25
09/02/2015,600,399.25,400.00,399.25,399.75
09/02/2015,700,399.75,400.25,399.75,400.00
09/02/2015,800,400.00,400.50,399.50,400.25
09/02/2015,900,400.00,400.50,399.75,399.75
09/02/2015,1000,400.00,400.25,399.00,399.50
09/02/2015,1100,399.75,399.75,398.75,399.25
09/02/2015,1200,399.25,399.50,398.50,398.50
09/02/2015,1300,398.75,398.75,397.50,397.75
09/02/2015,1400,397.50,398.00,397.25,397.50
09/02/2015,1500,397.25,398.00,397.25,398.00
09/02/2015,1600,398.25,399.25,396.75,397.75
09/02/2015,1700,397.75,398.00,395.25,395.75
09/02/2015,1800,395.75,396.50,394.00,394.00
09/02/2015,1900,394.00,396.25,393.75,396.25
09/02/2015,2000,396.25,396.50,394.75,395.50
09/02/2015,2020,395.50,397.50,395.00,396.50
09/03/2015,300,396.75,397.50,395.50,396.00
09/03/2015,400,396.00,396.00,395.50,395.75
09/03/2015,500,395.75,396.00,395.25,395.50
09/03/2015,600,395.50,395.75,395.50,395.50
09/03/2015,700,395.50,395.75,395.50,395.50
09/03/2015,800,395.50,395.75,395.50,395.50
09/03/2015,900,395.75,395.75,395.00,395.25
09/03/2015,1000,395.25,395.75,395.25,395.75
09/03/2015,1100,395.75,396.00,395.25,395.50
09/03/2015,1200,395.50,396.25,395.25,395.75
09/03/2015,1300,396.00,396.25,395.75,396.00
09/03/2015,1400,396.00,396.25,394.75,395.50
09/03/2015,1500,395.50,395.50,393.75,393.75
09/03/2015,1600,394.00,394.50,392.75,393.25
09/03/2015,1700,393.00,397.50,393.00,394.00
09/03/2015,1800,394.25,394.50,390.75,392.25
09/03/2015,1900,392.00,393.00,391.50,391.75
09/03/2015,2000,391.75,391.75,390.75,391.75
09/03/2015,2020,391.50,392.00,390.75,391.00
09/04/2015,300,391.25,391.50,390.50,390.50
09/04/2015,400,390.75,390.75,390.00,390.25
09/04/2015,500,390.25,390.50,390.00,390.50
09/04/2015,600,390.50,390.75,390.00,390.25
09/04/2015,700,390.50,390.75,390.25,390.50
09/04/2015,800,390.50,390.50,390.00,390.25
09/04/2015,900,390.25,390.50,390.00,390.50
09/04/2015,1000,390.50,390.75,390.00,390.25
09/04/2015,1100,390.25,390.50,390.00,390.25
09/04/2015,1200,390.25,391.50,390.25,391.50
09/04/2015,1300,391.50,392.25,391.25,392.25
09/04/2015,1400,392.00,392.50,391.00,391.00
09/04/2015,1500,391.00,392.50,391.00,391.50
09/04/2015,1600,391.25,393.50,390.00,392.50
09/04/2015,1700,392.50,394.25,391.00,391.25
09/04/2015,1800,391.25,392.00,390.50,391.25
09/04/2015,1900,391.00,392.75,390.75,391.25
09/04/2015,2000,391.50,393.00,391.00,392.75
09/04/2015,2020,392.75,393.25,392.00,392.00
09/08/2015,300,394.25,397.00,394.25,396.00
09/08/2015,400,396.00,396.50,395.75,396.50
09/08/2015,500,396.50,396.50,396.25,396.25
09/08/2015,600,396.25,396.25,396.00,396.00
09/08/2015,700,396.00,396.25,396.00,396.25
09/08/2015,800,396.00,397.00,396.00,397.00
09/08/2015,900,396.75,397.25,396.50,396.75
09/08/2015,1000,396.50,397.00,395.75,395.75
09/08/2015,1100,395.75,396.25,395.50,395.75
09/08/2015,1200,395.75,396.25,395.00,395.00
09/08/2015,1300,395.00,396.75,395.00,396.75
09/08/2015,1400,397.00,397.25,396.50,396.75
09/08/2015,1500,396.75,397.50,396.75,397.50
09/08/2015,1600,397.50,398.00,395.75,396.00
09/08/2015,1700,396.00,396.25,393.50,394.75
09/08/2015,1800,394.50,396.50,394.00,396.25
09/08/2015,1900,396.50,397.75,395.25,395.25
09/08/2015,2000,395.25,396.25,395.25,395.75
09/08/2015,2020,396.00,398.00,395.50,397.75
09/09/2015,300,397.00,397.25,395.50,395.75
09/09/2015,400,395.75,396.00,395.50,396.00
09/09/2015,500,395.75,396.50,395.50,396.50
09/09/2015,600,396.50,397.25,396.50,397.25
09/09/2015,700,397.00,397.25,397.00,397.00
09/09/2015,800,397.25,397.25,396.75,396.75
09/09/2015,900,396.75,397.00,395.75,396.25
09/09/2015,1000,396.50,397.00,396.25,397.00
09/09/2015,1100,397.00,397.75,396.75,397.25
09/09/2015,1200,397.50,397.50,397.00,397.25
09/09/2015,1300,397.50,398.75,397.25,398.00
09/09/2015,1400,398.25,399.25,398.00,399.00
09/09/2015,1500,399.25,399.50,398.50,399.50
09/09/2015,1600,399.50,402.00,399.00,400.00
09/09/2015,1700,399.75,401.00,398.25,398.50
09/09/2015,1800,398.50,399.25,396.50,398.00
09/09/2015,1900,398.25,399.50,398.00,398.50
09/09/2015,2000,398.75,399.00,398.00,398.00
09/09/2015,2020,398.00,398.75,398.00,398.00
09/10/2015,300,398.25,398.50,397.50,398.00
09/10/2015,400,398.00,399.25,398.00,399.00
09/10/2015,500,399.00,399.00,397.75,397.75
09/10/2015,600,397.75,398.50,397.75,398.00
09/10/2015,700,398.00,398.25,398.00,398.00
09/10/2015,800,397.75,399.00,397.75,399.00
09/10/2015,900,398.75,399.00,398.50,398.75
09/10/2015,1000,398.75,398.75,398.25,398.25
09/10/2015,1100,398.25,398.75,398.25,398.75
09/10/2015,1200,398.75,399.50,398.25,399.25
09/10/2015,1300,399.25,399.50,398.50,398.75
09/10/2015,1400,399.00,399.25,398.50,399.25
09/10/2015,1500,399.50,400.25,397.50,397.75
09/10/2015,1600,397.75,399.25,396.25,399.00
09/10/2015,1700,399.00,401.50,399.00,400.75
09/10/2015,1800,400.75,402.25,400.50,402.00
09/10/2015,1900,402.00,403.50,401.75,402.50
09/10/2015,2000,402.50,404.25,402.00,403.75
09/10/2015,2020,404.00,404.00,403.25,403.50
09/11/2015,300,403.50,403.75,403.25,403.50
09/11/2015,400,403.75,404.25,403.75,403.75
09/11/2015,500,403.75,404.00,403.25,403.50
09/11/2015,600,403.25,403.75,403.25,403.50
09/11/2015,700,403.75,404.00,403.50,403.75
09/11/2015,800,403.75,404.00,403.50,403.50
09/11/2015,900,403.75,404.25,403.75,403.75
09/11/2015,1000,404.00,404.00,403.25,403.75
09/11/2015,1100,403.75,404.25,403.50,403.50
09/11/2015,1200,403.50,403.75,403.00,403.50
09/11/2015,1300,403.50,403.50,403.25,403.25
09/11/2015,1400,403.50,404.00,403.25,403.50
09/11/2015,1500,403.50,404.25,403.50,404.00
09/11/2015,1600,404.00,404.25,402.75,403.00
09/11/2015,1700,403.00,403.50,398.75,399.00
09/11/2015,1800,399.25,400.25,398.50,399.50
09/11/2015,1900,399.25,413.25,394.00,410.00
09/11/2015,2000,410.00,414.00,409.50,413.00
09/11/2015,2020,413.00,417.00,413.00,416.50
09/14/2015,300,416.50,420.00,416.25,419.25
09/14/2015,400,419.50,421.25,419.25,421.00
09/14/2015,500,421.00,421.00,419.25,420.00
09/14/2015,600,419.75,420.00,418.50,418.75
09/14/2015,700,418.50,420.00,418.50,419.50
09/14/2015,800,419.75,420.25,419.25,419.50
09/14/2015,900,419.25,420.50,419.00,420.00
09/14/2015,1000,420.00,420.50,420.00,420.00
09/14/2015,1100,420.00,420.50,418.75,419.25
09/14/2015,1200,419.25,419.50,418.50,419.00
09/14/2015,1300,419.00,419.75,418.75,419.50
09/14/2015,1400,419.25,420.50,419.25,420.25
09/14/2015,1500,420.25,420.75,417.50,417.50
09/14/2015,1600,417.50,421.00,415.75,419.25
09/14/2015,1700,419.25,423.25,419.00,421.25
09/14/2015,1800,421.00,422.50,420.25,422.00
09/14/2015,1900,422.00,423.25,421.00,421.25
09/14/2015,2000,421.25,423.50,421.25,422.75
09/14/2015,2020,422.50,423.50,422.00,422.50
09/15/2015,300,422.25,424.25,422.00,424.00
09/15/2015,400,424.00,424.50,424.00,424.25
09/15/2015,500,424.25,424.50,424.00,424.25
09/15/2015,600,424.50,424.50,424.25,424.25
09/15/2015,700,424.50,424.50,424.25,424.25
09/15/2015,800,424.25,424.50,424.00,424.25
09/15/2015,900,424.00,424.25,423.50,423.75
09/15/2015,1000,423.75,423.75,422.25,422.25
09/15/2015,1100,422.25,422.75,421.50,421.75
09/15/2015,1200,421.50,422.25,421.25,421.50
09/15/2015,1300,421.50,421.50,420.75,420.75
09/15/2015,1400,421.00,421.00,419.50,419.75
09/15/2015,1500,419.50,421.25,419.50,420.75
09/15/2015,1600,420.25,423.00,420.00,421.00
09/15/2015,1700,421.00,423.25,420.00,420.00
09/15/2015,1800,420.25,420.50,418.25,419.75
09/15/2015,1900,419.50,420.50,419.25,420.00
09/15/2015,2000,420.00,421.75,419.75,420.75
09/15/2015,2020,420.75,421.00,419.00,419.75
09/16/2015,300,419.50,420.00,418.75,419.75
09/16/2015,400,419.75,420.50,419.50,420.00
09/16/2015,500,420.00,420.00,419.50,419.50
09/16/2015,600,419.75,419.75,419.50,419.50
09/16/2015,700,419.75,419.75,419.50,419.50
09/16/2015,800,419.50,419.75,419.25,419.25
09/16/2015,900,419.50,419.50,419.25,419.50
09/16/2015,1000,419.50,419.50,419.00,419.00
09/16/2015,1100,419.00,419.50,419.00,419.50
09/16/2015,1200,419.25,419.75,419.00,419.25
09/16/2015,1300,419.25,419.25,416.00,417.00
09/16/2015,1400,417.25,419.00,416.00,418.00
09/16/2015,1500,418.25,419.50,417.75,418.50
09/16/2015,1600,418.75,420.25,417.00,418.25
09/16/2015,1700,418.25,420.00,414.50,414.75
09/16/2015,1800,414.75,415.75,414.50,414.75
09/16/2015,1900,414.75,415.75,412.50,415.00
09/16/2015,2000,415.00,416.00,415.00,415.75
09/16/2015,2020,415.75,416.00,415.00,415.00
09/17/2015,300,414.75,415.00,414.00,414.50
09/17/2015,400,414.75,415.00,413.75,414.75
09/17/2015,500,414.50,414.75,414.50,414.50
09/17/2015,600,414.50,414.50,413.75,414.00
09/17/2015,700,414.00,414.00,413.75,413.75
09/17/2015,800,414.00,414.25,413.75,414.00
09/17/2015,900,414.00,414.75,413.50,413.50
09/17/2015,1000,413.75,414.25,413.75,414.00
09/17/2015,1100,414.25,414.75,414.25,414.25
09/17/2015,1200,414.25,414.50,414.00,414.00
09/17/2015,1300,413.75,414.00,413.00,413.25
09/17/2015,1400,413.00,414.00,412.75,413.00
09/17/2015,1500,413.00,413.25,411.25,411.50
09/17/2015,1600,412.00,412.25,410.25,410.25
09/17/2015,1700,410.25,411.75,409.75,410.50
09/17/2015,1800,410.50,411.50,410.25,410.75
09/17/2015,1900,411.00,411.00,410.50,410.75
09/17/2015,2000,410.75,411.50,410.50,411.25
09/17/2015,2020,411.25,412.75,408.75,410.00
09/18/2015,300,409.50,410.50,409.25,410.00
09/18/2015,400,409.75,410.25,409.75,409.75
09/18/2015,500,410.00,410.00,409.50,409.75
09/18/2015,600,410.00,410.25,409.50,409.75
09/18/2015,700,410.00,410.25,409.75,410.25
09/18/2015,800,410.00,410.25,409.75,409.75
09/18/2015,900,410.00,410.50,409.75,410.50
09/18/2015,1000,410.50,412.00,410.00,411.00
09/18/2015,1100,411.25,412.00,409.75,410.00
09/18/2015,1200,410.00,411.00,409.75,410.50
09/18/2015,1300,410.50,410.50,409.75,410.50
09/18/2015,1400,410.50,410.50,409.75,410.25
09/18/2015,1500,410.25,410.50,408.00,408.50
09/18/2015,1600,408.75,409.00,406.25,407.75
09/18/2015,1700,407.75,408.00,406.00,407.50
09/18/2015,1800,407.50,409.25,407.50,408.75
09/18/2015,1900,408.75,409.00,407.75,408.25
09/18/2015,2000,408.25,410.00,406.50,406.75
09/18/2015,2020,406.75,408.00,406.25,407.00
09/21/2015,300,406.00,406.00,405.00,405.50
09/21/2015,400,405.50,405.50,405.00,405.00
09/21/2015,500,405.00,405.25,405.00,405.25
09/21/2015,600,405.25,405.25,405.00,405.25
09/21/2015,700,405.25,405.25,405.25,405.25
09/21/2015,800,405.00,405.25,405.00,405.25
09/21/2015,900,405.50,405.75,405.25,405.75
09/21/2015,1000,405.50,406.00,405.25,405.75
09/21/2015,1100,405.50,405.75,405.25,405.50
09/21/2015,1200,405.75,405.75,404.75,405.00
09/21/2015,1300,405.00,405.25,404.75,405.00
09/21/2015,1400,405.00,405.75,404.75,404.75
09/21/2015,1500,404.75,405.25,404.50,404.50
09/21/2015,1600,404.75,409.50,404.50,409.00
09/21/2015,1700,409.00,411.00,408.25,409.75
09/21/2015,1800,409.50,413.50,409.50,412.50
09/21/2015,1900,412.75,415.00,412.50,414.50
09/21/2015,2000,414.50,414.50,413.00,413.50
09/21/2015,2020,413.50,414.50,412.50,414.00
09/22/2015,300,413.50,414.00,413.00,413.00
09/22/2015,400,413.25,413.25,412.50,412.50
09/22/2015,500,412.75,413.50,412.75,412.75
09/22/2015,600,413.00,413.25,412.75,413.25
09/22/2015,700,413.25,413.50,413.00,413.25
09/22/2015,800,413.25,413.50,413.25,413.50
09/22/2015,900,413.50,413.50,412.75,413.00
09/22/2015,1000,413.00,413.00,411.75,412.00
09/22/2015,1100,412.50,413.00,412.25,412.50
09/22/2015,1200,412.50,413.00,412.00,412.50
09/22/2015,1300,412.25,412.50,411.75,411.75
09/22/2015,1400,411.75,412.25,411.50,411.50
09/22/2015,1500,411.50,411.75,410.00,410.25
09/22/2015,1600,410.25,411.25,407.50,410.00
09/22/2015,1700,410.25,410.25,406.75,408.50
09/22/2015,1800,408.50,410.75,408.25,409.75
09/22/2015,1900,409.75,410.75,409.25,409.75
09/22/2015,2000,409.50,410.25,408.50,410.00
09/22/2015,2020,410.00,410.75,409.25,409.50
09/23/2015,300,409.00,409.50,408.50,409.25
09/23/2015,400,409.50,410.50,409.25,410.25
09/23/2015,500,410.25,410.25,409.75,410.25
09/23/2015,600,410.25,410.25,409.50,409.50
09/23/2015,700,409.75,410.00,409.50,409.75
09/23/2015,800,409.75,410.25,409.50,409.75
09/23/2015,900,409.75,410.50,409.75,410.50
09/23/2015,1000,410.25,412.75,410.25,412.50
09/23/2015,1100,412.50,412.50,412.25,412.50
09/23/2015,1200,412.25,412.75,412.00,412.50
09/23/2015,1300,412.50,414.00,412.25,413.25
09/23/2015,1400,413.25,414.00,413.00,413.75
09/23/2015,1500,414.00,414.00,412.75,413.25
09/23/2015,1600,413.25,413.75,410.00,410.25
09/23/2015,1700,410.25,414.00,409.75,413.50
09/23/2015,1800,413.50,413.50,411.00,411.50
09/23/2015,1900,411.50,412.25,410.25,411.50
09/23/2015,2000,411.25,412.25,411.00,412.00
09/23/2015,2020,411.75,413.25,411.50,412.50
09/24/2015,300,412.25,412.50,411.50,411.75
09/24/2015,400,411.75,413.00,411.75,412.75
09/24/2015,500,412.75,412.75,412.25,412.50
09/24/2015,600,412.50,412.50,411.50,412.00
09/24/2015,700,411.75,412.00,411.75,412.00
09/24/2015,800,412.00,412.25,412.00,412.00
09/24/2015,900,412.00,412.25,411.50,411.50
09/24/2015,1000,411.75,412.00,410.75,411.75
09/24/2015,1100,411.75,411.75,410.75,410.75
09/24/2015,1200,410.75,412.00,410.50,411.50
09/24/2015,1300,411.50,411.75,411.00,411.25
09/24/2015,1400,411.50,411.50,411.00,411.00
09/24/2015,1500,411.00,411.25,409.00,409.75
09/24/2015,1600,409.50,411.75,408.75,410.25
09/24/2015,1700,410.00,413.50,410.00,412.75
09/24/2015,1800,413.00,413.25,409.50,410.00
09/24/2015,1900,410.00,411.00,409.50,410.00
09/24/2015,2000,410.00,411.00,409.75,410.00
09/24/2015,2020,410.00,411.75,409.75,411.50
09/25/2015,300,410.75,412.00,410.50,411.00
09/25/2015,400,411.00,411.50,410.75,411.25
09/25/2015,500,411.25,411.75,411.25,411.75
09/25/2015,600,411.75,411.75,411.25,411.50
09/25/2015,700,411.50,411.50,411.25,411.50
09/25/2015,800,411.25,411.75,411.25,411.25
09/25/2015,900,411.00,411.50,411.00,411.25
09/25/2015,1000,411.25,412.00,411.00,411.25
09/25/2015,1100,411.50,411.50,410.50,411.25
09/25/2015,1200,411.50,412.75,411.50,412.50
09/25/2015,1300,412.50,413.00,412.25,412.25
09/25/2015,1400,412.25,413.00,412.00,412.75
09/25/2015,1500,412.75,413.50,412.75,413.25
09/25/2015,1600,413.25,415.75,412.50,415.00
09/25/2015,1700,415.00,416.75,414.75,416.00
09/25/2015,1800,416.25,417.25,415.25,416.25
09/25/2015,1900,416.00,417.00,415.75,416.50
09/25/2015,2000,416.50,418.25,415.75,417.50
09/25/2015,2020,417.25,419.00,417.25,418.50
09/28/2015,300,418.25,419.00,417.75,418.00
09/28/2015,400,418.00,419.00,417.50,418.50
09/28/2015,500,418.50,418.75,417.75,418.25
09/28/2015,600,418.25,418.50,418.25,418.50
09/28/2015,700,418.25,418.50,418.25,418.25
09/28/2015,800,418.25,418.50,418.00,418.50
09/28/2015,900,418.50,418.75,418.00,418.00
09/28/2015,1000,418.00,419.25,418.00,419.25
09/28/2015,1100,419.00,419.25,418.75,419.25
09/28/2015,1200,419.00,419.50,419.00,419.50
09/28/2015,1300,419.25,419.75,419.00,419.50
09/28/2015,1400,419.75,419.75,419.00,419.25
09/28/2015,1500,419.00,419.50,418.75,419.25
09/28/2015,1600,419.00,422.00,417.00,420.00
09/28/2015,1700,420.00,420.00,415.25,416.00
09/28/2015,1800,416.00,416.75,414.00,415.75
09/28/2015,1900,415.75,416.00,414.50,415.00
09/28/2015,2000,415.00,416.25,413.25,415.50
09/28/2015,2020,415.50,417.00,415.00,416.50
09/29/2015,300,416.75,417.50,416.50,417.25
09/29/2015,400,417.25,417.50,416.25,416.75
09/29/2015,500,416.75,417.50,416.75,417.00
09/29/2015,600,417.00,417.00,416.50,417.00
09/29/2015,700,417.00,417.00,416.50,416.75
09/29/2015,800,416.50,416.75,416.25,416.25
09/29/2015,900,416.50,416.50,415.75,415.75
09/29/2015,1000,416.00,416.50,415.00,416.25
09/29/2015,1100,416.25,416.75,416.00,416.00
09/29/2015,1200,416.00,416.25,415.25,415.75
09/29/2015,1300,415.75,415.75,414.50,415.25
09/29/2015,1400,415.25,416.00,415.00,415.25
09/29/2015,1500,415.50,418.25,415.25,417.50
09/29/2015,1600,417.50,419.00,416.00,418.00
09/29/2015,1700,418.25,418.75,416.25,417.25
09/29/2015,1800,417.50,418.25,415.50,416.00
09/29/2015,1900,416.25,417.75,415.75,417.25
09/29/2015,2000,417.50,418.25,417.00,417.75
09/29/2015,2020,417.50,419.00,417.25,419.00
09/30/2015,300,418.50,418.75,417.75,418.25
09/30/2015,400,418.50,419.00,418.25,418.75
09/30/2015,500,418.75,419.00,418.50,419.00
09/30/2015,600,419.00,419.00,418.50,418.75
09/30/2015,700,419.00,419.25,418.50,419.00
09/30/2015,800,419.00,419.25,419.00,419.25
09/30/2015,900,419.00,419.25,418.75,419.00
09/30/2015,1000,419.25,420.50,418.75,420.00
09/30/2015,1100,420.25,420.50,418.25,418.25
09/30/2015,1200,418.25,420.25,418.25,419.75
09/30/2015,1300,419.50,420.25,419.00,419.00
09/30/2015,1400,419.25,420.75,419.25,420.00
09/30/2015,1500,419.75,420.25,419.00,419.25
09/30/2015,1600,419.25,420.75,419.25,420.25
09/30/2015,1700,420.00,424.00,420.00,422.25
09/30/2015,1800,422.25,423.00,420.75,422.25
09/30/2015,1900,421.75,423.75,413.00,415.00
09/30/2015,2000,415.00,415.75,413.50,415.75
09/30/2015,2020,415.50,418.25,415.25,418.25
10/01/2015,300,417.25,417.25,416.50,416.75
10/01/2015,400,416.75,416.75,415.50,415.75
10/01/2015,500,416.00,416.00,414.50,415.00
10/01/2015,600,414.75,415.25,414.50,415.25
10/01/2015,700,415.25,415.25,414.75,414.75
10/01/2015,800,414.75,415.25,414.50,415.25
10/01/2015,900,415.25,415.25,414.50,414.75
10/01/2015,1000,414.50,415.25,414.50,415.25
10/01/2015,1100,415.25,415.75,415.00,415.50
10/01/2015,1200,415.50,416.25,415.50,416.25
10/01/2015,1300,416.50,417.75,416.25,417.25
10/01/2015,1400,417.25,417.25,415.50,416.50
10/01/2015,1500,416.50,418.00,416.25,417.00
10/01/2015,1600,416.75,422.00,416.00,420.75
10/01/2015,1700,420.50,422.50,418.00,418.75
10/01/2015,1800,419.00,422.00,418.75,421.75
10/01/2015,1900,421.75,421.75,419.25,419.25
10/01/2015,2000,419.25,420.00,418.75,419.25
10/01/2015,2020,419.25,419.50,417.75,418.00
10/02/2015,300,417.50,417.75,416.75,417.75
10/02/2015,400,418.00,418.75,417.75,418.75
10/02/2015,500,418.50,419.00,418.50,418.75
10/02/2015,600,418.50,418.75,418.25,418.50
10/02/2015,700,418.50,418.75,418.25,418.50
10/02/2015,800,418.25,418.75,418.25,418.50
10/02/2015,900,418.75,419.00,418.50,418.75
10/02/2015,1000,418.75,419.25,418.25,418.25
10/02/2015,1100,418.25,418.50,417.50,418.25
10/02/2015,1200,418.25,418.50,417.25,418.00
10/02/2015,1300,418.00,418.25,416.00,416.00
10/02/2015,1400,416.00,416.25,415.50,416.25
10/02/2015,1500,416.00,416.50,415.75,416.00
10/02/2015,1600,415.75,416.25,413.50,415.00
10/02/2015,1700,415.25,420.50,414.75,419.50
10/02/2015,1800,419.75,421.00,417.75,418.00
10/02/2015,1900,418.00,420.25,417.75,420.25
10/02/2015,2000,420.00,420.50,418.75,419.25
10/02/2015,2020,419.25,419.50,418.00,418.25
10/05/2015,300,418.75,420.75,418.25,420.50
10/05/2015,400,420.50,421.75,420.25,421.00
10/05/2015,500,421.00,421.25,420.75,421.25
10/05/2015,600,421.00,421.00,420.25,420.50
10/05/2015,700,420.75,421.00,420.50,420.75
10/05/2015,800,420.50,420.50,420.25,420.50
10/05/2015,900,420.50,420.75,420.25,420.25
10/05/2015,1000,420.50,421.25,420.25,421.00
10/05/2015,1100,421.00,421.25,420.25,420.50
10/05/2015,1200,420.50,421.25,420.25,421.25
10/05/2015,1300,421.00,421.25,419.75,420.25
10/05/2015,1400,420.25,420.50,419.50,419.75
10/05/2015,1500,419.50,420.00,419.00,419.75
10/05/2015,1600,420.25,421.00,418.50,419.25
10/05/2015,1700,419.25,420.50,418.75,420.25
10/05/2015,1800,420.25,421.25,419.25,420.75
10/05/2015,1900,420.75,422.25,420.50,421.50
10/05/2015,2000,421.50,423.00,421.50,422.25
10/05/2015,2020,422.25,423.50,422.00,423.25
10/06/2015,300,422.25,422.75,421.25,422.50
10/06/2015,400,422.50,423.00,422.50,423.00
10/06/2015,500,422.75,423.00,422.75,423.00
10/06/2015,600,423.00,423.25,423.00,423.25
10/06/2015,700,423.00,423.25,423.00,423.00
10/06/2015,800,423.25,423.50,423.00,423.50
10/06/2015,900,423.25,423.25,422.75,423.00
10/06/2015,1000,423.00,423.00,422.50,422.50
10/06/2015,1100,422.50,422.75,422.25,422.50
10/06/2015,1200,422.75,423.00,422.25,422.75
10/06/2015,1300,422.75,422.75,422.50,422.50
10/06/2015,1400,422.50,422.75,421.75,421.75
10/06/2015,1500,421.75,425.50,421.75,424.75
10/06/2015,1600,424.50,426.50,424.25,424.75
10/06/2015,1700,424.75,427.50,424.50,427.25
10/06/2015,1800,427.25,428.00,425.75,427.25
10/06/2015,1900,427.25,428.50,427.00,427.75
10/06/2015,2000,427.75,428.00,426.50,427.00
10/06/2015,2020,427.00,428.00,427.00,427.00
10/07/2015,300,427.00,428.50,426.75,428.25
10/07/2015,400,428.00,428.50,428.00,428.25
10/07/2015,500,428.25,428.50,428.00,428.50
10/07/2015,600,428.25,428.50,428.25,428.50
10/07/2015,700,428.25,428.50,428.25,428.50
10/07/2015,800,428.25,428.25,427.75,428.00
10/07/2015,900,428.00,428.50,427.50,428.50
10/07/2015,1000,428.25,428.25,428.00,428.00
10/07/2015,1100,428.25,429.00,428.25,429.00
10/07/2015,1200,428.75,429.25,428.25,428.25
10/07/2015,1300,428.50,428.50,427.00,427.50
10/07/2015,1400,427.50,429.00,427.50,428.50
10/07/2015,1500,428.50,428.75,428.25,428.50
10/07/2015,1600,428.50,429.00,426.25,427.00
10/07/2015,1700,427.00,427.50,423.50,424.00
10/07/2015,1800,424.25,424.75,423.25,424.00
10/07/2015,1900,423.75,425.25,423.50,424.50
10/07/2015,2000,424.50,426.00,424.50,425.25
10/07/2015,2020,425.25,425.75,424.50,424.50
10/08/2015,300,424.25,424.75,424.00,424.50
10/08/2015,400,424.50,424.50,423.50,424.00
10/08/2015,500,424.25,424.25,424.00,424.25
10/08/2015,600,424.50,424.50,424.25,424.50
10/08/2015,700,424.50,424.75,424.50,424.75
10/08/2015,800,424.50,424.75,424.50,424.50
10/08/2015,900,424.50,425.00,424.25,424.25
10/08/2015,1000,424.50,424.75,424.00,424.25
10/08/2015,1100,424.25,424.75,424.25,424.25
10/08/2015,1200,424.50,425.00,424.25,425.00
10/08/2015,1300,425.00,425.00,423.50,424.50
10/08/2015,1400,424.25,424.25,423.75,423.75
10/08/2015,1500,423.75,424.75,423.50,424.00
10/08/2015,1600,424.50,425.25,422.25,423.25
10/08/2015,1700,423.00,423.25,420.50,421.25
10/08/2015,1800,421.00,421.50,420.00,421.50
10/08/2015,1900,421.25,422.50,421.00,421.75
10/08/2015,2000,421.75,422.00,421.00,421.50
10/08/2015,2020,421.50,422.00,420.25,421.25
10/09/2015,300,420.50,420.75,420.25,420.50
10/09/2015,400,420.50,421.25,420.50,421.00
10/09/2015,500,421.00,421.50,420.75,421.25
10/09/2015,600,421.25,422.50,421.25,422.00
10/09/2015,700,422.00,422.00,421.75,421.75
10/09/2015,800,422.00,422.00,421.50,421.50
10/09/2015,900,421.50,421.50,420.75,420.75
10/09/2015,1000,420.75,421.25,420.75,421.00
10/09/2015,1100,421.00,423.00,420.75,422.25
10/09/2015,1200,422.50,423.25,421.75,422.25
10/09/2015,1300,422.25,423.00,422.25,422.75
10/09/2015,1400,422.75,423.75,422.25,423.00
10/09/2015,1500,423.25,423.75,422.75,422.75
10/09/2015,1600,422.75,423.50,420.50,420.75
10/09/2015,1700,420.75,421.00,419.00,420.50
10/09/2015,1800,420.50,420.75,418.75,419.00
10/09/2015,1900,419.25,422.75,413.00,420.50
10/09/2015,2000,420.50,420.50,414.50,414.50
10/09/2015,2020,414.50,415.00,411.00,411.50
10/12/2015,300,411.00,413.75,409.75,413.25
10/12/2015,400,413.25,414.25,412.25,414.25
10/12/2015,500,414.25,414.75,414.00,414.00
10/12/2015,600,414.00,414.00,412.25,412.50
10/12/2015,700,412.75,412.75,412.50,412.75
10/12/2015,800,412.50,413.00,412.50,412.75
10/12/2015,900,412.75,413.75,412.75,413.50
10/12/2015,1000,413.50,414.25,413.50,414.25
10/12/2015,1100,414.00,414.00,413.00,413.00
10/12/2015,1200,413.00,413.25,412.25,412.50
10/12/2015,1300,412.50,412.75,412.00,412.50
10/12/2015,1400,412.50,412.50,411.75,411.75
10/12/2015,1500,412.00,412.25,411.75,411.75
10/12/2015,1600,412.00,412.50,410.25,412.25
10/12/2015,1700,412.50,412.50,411.00,411.25
10/12/2015,1800,411.00,411.25,410.00,410.25
10/12/2015,1900,410.25,411.00,409.75,410.25
10/12/2015,2000,410.00,411.50,409.75,410.75
10/12/2015,2020,410.50,410.50,409.75,410.00
10/13/2015,300,410.50,411.00,409.75,409.75
10/13/2015,400,410.00,410.25,409.50,410.00
10/13/2015,500,410.00,410.00,409.50,409.50
10/13/2015,600,409.75,409.75,409.50,409.75
10/13/2015,700,409.75,410.00,409.50,409.75
10/13/2015,800,410.00,410.50,409.75,410.25
10/13/2015,900,410.00,410.75,410.00,410.25
10/13/2015,1000,410.25,411.50,410.25,411.50
10/13/2015,1100,411.50,411.75,410.50,410.75
10/13/2015,1200,410.75,411.00,410.25,410.25
10/13/2015,1300,410.50,410.50,409.50,409.50
10/13/2015,1400,409.75,409.75,408.75,408.75
10/13/2015,1500,409.00,409.50,408.50,409.00
10/13/2015,1600,409.00,412.75,409.00,412.25
10/13/2015,1700,412.25,412.75,410.00,410.75
10/13/2015,1800,410.50,412.25,410.50,411.00
10/13/2015,1900,410.75,412.50,410.75,412.00
10/13/2015,2000,412.00,414.25,411.75,413.75
10/13/2015,2020,413.75,414.25,413.00,413.75
10/14/2015,300,414.00,414.00,412.75,412.75
10/14/2015,400,412.75,412.75,411.50,412.00
10/14/2015,500,412.00,412.25,411.50,412.00
10/14/2015,600,412.00,412.50,411.75,412.00
10/14/2015,700,412.25,412.25,412.00,412.25
10/14/2015,800,412.00,412.25,412.00,412.25
10/14/2015,900,412.00,412.25,411.50,411.50
10/14/2015,1000,411.50,412.00,411.50,411.50
10/14/2015,1100,411.50,412.50,411.50,412.25
10/14/2015,1200,412.25,412.25,411.75,412.25
10/14/2015,1300,412.25,412.50,411.75,412.50
10/14/2015,1400,412.50,414.50,412.25,414.50
10/14/2015,1500,414.50,416.25,414.25,415.50
10/14/2015,1600,415.50,416.00,411.00,411.75
10/14/2015,1700,411.50,412.00,409.00,409.75
10/14/2015,1800,409.50,410.75,409.50,410.50
10/14/2015,1900,410.50,410.75,409.00,409.50
10/14/2015,2000,409.25,409.50,408.00,408.75
10/14/2015,2020,408.50,409.00,408.00,408.00
10/15/2015,300,408.25,408.50,407.50,407.50
10/15/2015,400,407.50,407.75,407.50,407.50
10/15/2015,500,407.50,407.75,407.50,407.75
10/15/2015,600,407.50,407.75,407.25,407.25
10/15/2015,700,407.25,407.50,407.25,407.50
10/15/2015,800,407.25,407.50,407.25,407.50
10/15/2015,900,407.50,408.00,407.25,407.75
10/15/2015,1000,407.50,408.00,407.00,407.50
10/15/2015,1100,407.50,408.50,407.50,408.50
10/15/2015,1200,408.50,409.00,407.75,408.25
10/15/2015,1300,408.00,408.00,407.00,407.00
10/15/2015,1400,407.00,407.25,406.25,406.50
10/15/2015,1500,406.25,407.25,406.25,406.50
10/15/2015,1600,407.50,408.25,406.25,407.25
10/15/2015,1700,407.50,407.50,405.50,405.75
10/15/2015,1800,405.50,407.00,405.50,406.00
10/15/2015,1900,405.75,406.00,405.25,405.75
10/15/2015,2000,405.50,405.75,404.50,405.25
10/15/2015,2020,405.25,405.50,404.75,405.00
10/16/2015,300,405.00,405.00,404.50,404.50
10/16/2015,400,404.75,405.25,404.00,404.75
10/16/2015,500,405.00,405.00,404.25,404.25
10/16/2015,600,404.25,404.50,404.25,404.50
10/16/2015,700,404.50,404.75,404.25,404.75
10/16/2015,800,404.75,404.75,404.50,404.50
10/16/2015,900,404.50,405.25,404.50,404.75
10/16/2015,1000,404.75,405.00,404.00,404.25
10/16/2015,1100,404.00,405.00,404.00,405.00
10/16/2015,1200,405.00,405.25,404.50,404.75
10/16/2015,1300,404.50,404.50,404.25,404.25
10/16/2015,1400,404.25,404.50,403.75,404.00
10/16/2015,1500,403.75,404.50,403.50,404.25
10/16/2015,1600,404.75,405.25,402.00,403.00
10/16/2015,1700,403.25,404.50,402.25,403.25
10/16/2015,1800,403.00,403.75,402.75,403.75
10/16/2015,1900,403.50,404.00,403.00,403.50
10/16/2015,2000,403.25,407.50,403.25,405.50
10/16/2015,2020,405.50,406.75,405.25,406.75
10/19/2015,300,406.75,407.00,404.00,404.00
10/19/2015,400,404.25,404.50,403.75,403.75
10/19/2015,500,403.75,404.50,403.50,404.00
10/19/2015,600,403.75,404.00,403.50,403.75
10/19/2015,700,403.75,404.25,403.75,403.75
10/19/2015,800,404.00,404.00,403.50,403.50
10/19/2015,900,403.50,403.75,403.50,403.75
10/19/2015,1000,403.75,404.00,403.50,403.50
10/19/2015,1100,403.50,403.75,403.00,403.75
10/19/2015,1200,403.50,403.75,403.25,403.50
10/19/2015,1300,403.50,403.75,403.25,403.75
10/19/2015,1400,403.50,403.75,403.00,403.50
10/19/2015,1500,403.50,404.25,402.75,404.00
10/19/2015,1600,404.00,406.25,403.00,404.75
10/19/2015,1700,404.75,405.75,403.50,403.75
10/19/2015,1800,403.75,404.50,403.50,403.50
10/19/2015,1900,403.50,403.75,403.00,403.25
10/19/2015,2000,403.00,403.50,402.75,403.25
10/19/2015,2020,403.25,403.25,402.00,402.50
10/20/2015,300,402.25,402.50,401.75,401.75
10/20/2015,400,401.75,402.00,401.75,402.00
10/20/2015,500,401.75,401.75,401.50,401.75
10/20/2015,600,401.50,402.50,401.50,402.25
10/20/2015,700,402.25,402.25,402.00,402.00
10/20/2015,800,402.25,402.50,402.00,402.50
10/20/2015,900,402.25,402.50,401.50,401.75
10/20/2015,1000,402.00,402.00,401.75,402.00
10/20/2015,1100,402.00,402.50,401.75,402.25
10/20/2015,1200,402.00,404.00,402.00,403.75
10/20/2015,1300,403.75,404.75,403.75,403.75
10/20/2015,1400,403.75,404.25,403.50,403.75
10/20/2015,1500,404.00,405.25,403.50,404.50
10/20/2015,1600,404.50,406.50,402.75,406.25
10/20/2015,1700,406.25,407.25,404.25,404.25
10/20/2015,1800,404.50,405.00,403.50,403.50
10/20/2015,1900,403.75,405.00,403.25,404.00
10/20/2015,2000,404.25,406.00,404.00,404.50
10/20/2015,2020,404.75,406.50,404.50,406.50
10/21/2015,300,406.50,408.50,406.25,407.75
10/21/2015,400,407.75,408.00,407.00,407.50
10/21/2015,500,407.25,407.75,407.00,407.50
10/21/2015,600,407.50,407.75,407.25,407.25
10/21/2015,700,407.50,407.50,407.25,407.25
10/21/2015,800,407.50,407.50,407.25,407.50
10/21/2015,900,407.50,407.50,407.00,407.50
10/21/2015,1000,407.25,407.50,407.00,407.00
10/21/2015,1100,407.00,407.25,406.50,406.50
10/21/2015,1200,406.50,406.50,405.50,405.50
10/21/2015,1300,405.50,406.00,405.25,405.25
10/21/2015,1400,405.25,406.50,405.25,405.25
10/21/2015,1500,405.50,406.50,405.00,406.25
10/21/2015,1600,406.00,408.50,405.00,408.25
10/21/2015,1700,408.25,409.25,407.50,407.50
10/21/2015,1800,407.50,408.50,407.25,408.25
10/21/2015,1900,408.00,408.50,407.75,408.25
10/21/2015,2000,408.00,410.00,407.75,409.25
10/21/2015,2020,409.00,410.50,409.00,409.75
10/22/2015,300,409.75,411.50,409.50,411.50
10/22/2015,400,411.50,412.25,411.25,411.50
10/22/2015,500,411.75,412.00,411.50,411.75
10/22/2015,600,412.00,412.00,411.75,411.75
10/22/2015,700,411.75,411.75,411.00,411.25
10/22/2015,800,411.25,411.75,411.25,411.75
10/22/2015,900,411.50,411.75,411.50,411.75
10/22/2015,1000,411.50,412.00,411.25,411.25
10/22/2015,1100,411.25,411.50,411.00,411.25
10/22/2015,1200,411.25,411.75,411.25,411.50
10/22/2015,1300,411.50,412.25,411.25,412.00
10/22/2015,1400,412.00,412.00,411.50,411.75
10/22/2015,1500,411.75,413.00,410.50,410.75
10/22/2015,1600,410.50,412.25,408.00,412.00
10/22/2015,1700,412.00,412.25,407.00,408.75
10/22/2015,1800,408.50,409.00,407.50,408.25
10/22/2015,1900,408.25,408.50,407.50,407.75
10/22/2015,2000,407.75,408.75,407.50,408.50
10/22/2015,2020,408.50,408.50,407.50,407.50
10/23/2015,300,407.25,407.50,406.75,407.25
10/23/2015,400,407.25,407.25,406.75,407.00
10/23/2015,500,407.00,407.25,407.00,407.25
10/23/2015,600,407.00,407.25,406.75,407.00
10/23/2015,700,406.75,407.00,406.50,406.75
10/23/2015,800,406.75,407.00,406.50,406.75
10/23/2015,900,406.75,407.00,406.50,407.00
10/23/2015,1000,407.00,407.50,406.75,407.50
10/23/2015,1100,407.50,407.75,407.25,407.50
10/23/2015,1200,407.50,407.50,407.00,407.25
10/23/2015,1300,407.25,407.50,406.25,406.50
10/23/2015,1400,406.50,407.75,406.25,407.75
10/23/2015,1500,408.00,408.50,407.50,407.75
10/23/2015,1600,407.75,407.75,405.50,406.25
10/23/2015,1700,406.50,406.50,404.50,405.00
10/23/2015,1800,405.25,405.75,404.50,405.50
10/23/2015,1900,405.75,407.00,405.25,406.75
10/23/2015,2000,406.50,408.00,405.75,408.00
10/23/2015,2020,408.00,409.50,407.50,409.50
10/26/2015,300,409.50,412.00,409.25,410.50
10/26/2015,400,410.50,411.75,410.50,411.50
10/26/2015,500,411.50,411.50,410.50,411.00
10/26/2015,600,410.75,411.25,410.75,411.00
10/26/2015,700,411.00,411.25,410.75,410.75
10/26/2015,800,410.75,411.25,410.50,410.50
10/26/2015,900,410.50,410.75,410.50,410.50
10/26/2015,1000,410.50,410.75,410.25,410.25
10/26/2015,1100,410.25,411.00,410.00,410.75
10/26/2015,1200,410.75,410.75,410.00,410.25
10/26/2015,1300,410.00,410.25,409.75,410.00
10/26/2015,1400,410.00,410.00,408.25,408.50
10/26/2015,1500,408.50,409.00,408.25,408.75
10/26/2015,1600,408.50,414.50,407.50,414.00
10/26/2015,1700,414.00,414.25,411.50,411.75
10/26/2015,1800,411.75,413.50,411.50,412.75
10/26/2015,1900,412.75,415.25,412.75,414.75
10/26/2015,2000,414.75,415.25,413.25,413.25
10/26/2015,2020,413.50,414.50,412.50,414.25
10/27/2015,300,413.50,414.00,413.00,414.00
10/27/2015,400,413.75,414.25,413.50,414.00
10/27/2015,500,414.25,414.25,413.75,414.00
10/27/2015,600,414.00,414.50,414.00,414.25
10/27/2015,700,414.25,414.25,414.00,414.25
10/27/2015,800,414.25,414.50,414.25,414.25
10/27/2015,900,414.25,414.50,414.25,414.25
10/27/2015,1000,414.25,414.50,413.75,413.75
10/27/2015,1100,413.75,414.00,413.50,413.50
10/27/2015,1200,413.50,413.75,413.25,413.50
10/27/2015,1300,413.50,413.75,413.00,413.50
10/27/2015,1400,413.25,413.50,412.75,413.00
10/27/2015,1500,413.00,413.25,412.50,412.75
10/27/2015,1600,412.50,417.00,412.25,415.50
10/27/2015,1700,415.75,415.75,411.00,413.25
10/27/2015,1800,413.25,414.00,411.00,411.50
10/27/2015,1900,411.50,411.50,409.50,410.25
10/27/2015,2000,410.25,411.00,409.75,410.50
10/27/2015,2020,410.50,411.00,408.50,409.00
10/28/2015,300,409.25,410.25,409.00,409.50
10/28/2015,400,409.50,409.50,408.75,409.00
10/28/2015,500,408.75,409.25,408.75,409.00
10/28/2015,600,408.75,409.00,408.25,408.50
10/28/2015,700,408.50,408.50,408.25,408.25
10/28/2015,800,408.50,408.75,408.00,408.75
10/28/2015,900,408.75,408.75,407.75,407.75
10/28/2015,1000,407.75,408.25,407.50,407.75
10/28/2015,1100,407.50,408.25,406.75,408.00
10/28/2015,1200,408.25,408.50,407.75,407.75
10/28/2015,1300,407.75,408.00,407.50,407.75
10/28/2015,1400,408.00,408.25,407.25,407.50
10/28/2015,1500,407.50,408.00,407.25,407.50
10/28/2015,1600,407.75,407.75,405.50,406.00
10/28/2015,1700,406.25,406.75,405.25,406.50
10/28/2015,1800,406.50,407.50,406.00,407.00
10/28/2015,1900,407.00,407.25,406.00,406.25
10/28/2015,2000,406.25,406.50,405.25,405.75
10/28/2015,2020,405.75,406.25,405.25,406.25
10/29/2015,300,405.50,406.00,405.00,405.50
10/29/2015,400,405.50,405.75,405.25,405.50
10/29/2015,500,405.50,405.50,405.25,405.25
10/29/2015,600,405.50,405.50,405.00,405.50
10/29/2015,700,405.50,405.75,405.50,405.75
10/29/2015,800,405.50,406.00,405.50,405.75
10/29/2015,900,406.25,406.25,405.75,406.00
10/29/2015,1000,406.00,406.00,405.50,406.00
10/29/2015,1100,405.75,406.00,405.50,405.75
10/29/2015,1200,405.75,406.00,405.50,405.50
10/29/2015,1300,405.50,405.75,405.50,405.50
10/29/2015,1400,405.50,405.75,405.50,405.50
10/29/2015,1500,405.50,406.25,405.25,406.00
10/29/2015,1600,406.00,408.50,405.75,406.50
10/29/2015,1700,406.50,408.50,405.50,408.00
10/29/2015,1800,408.00,410.00,407.75,408.75
10/29/2015,1900,409.00,410.00,408.50,408.75
10/29/2015,2000,408.75,409.50,408.25,408.75
10/29/2015,2020,408.75,410.00,408.50,409.50
10/30/2015,300,409.25,409.25,408.50,408.50
10/30/2015,400,408.75,409.25,408.25,409.00
10/30/2015,500,409.00,409.50,409.00,409.25
10/30/2015,600,409.00,409.50,409.00,409.25
10/30/2015,700,409.50,409.50,409.25,409.25
10/30/2015,800,409.25,409.50,409.25,409.25
10/30/2015,900,409.25,409.50,409.00,409.25
10/30/2015,1000,409.00,409.25,409.00,409.00
10/30/2015,1100,409.00,409.25,409.00,409.00
10/30/2015,1200,409.00,409.50,408.75,409.00
10/30/2015,1300,409.00,409.50,409.00,409.25
10/30/2015,1400,409.50,410.00,409.25,409.75
10/30/2015,1500,409.75,410.75,409.75,410.00
10/30/2015,1600,410.00,411.50,408.75,409.00
10/30/2015,1700,409.00,412.25,408.50,411.75
10/30/2015,1800,412.00,413.25,411.50,412.75
10/30/2015,1900,412.75,413.00,411.25,411.75
10/30/2015,2000,412.00,412.50,411.50,411.75
10/30/2015,2020,411.50,412.50,411.25,411.50
11/02/2015,300,410.75,411.25,410.25,411.25
11/02/2015,400,411.00,411.25,410.75,411.00
11/02/2015,500,411.00,411.25,410.75,411.25
11/02/2015,600,411.25,411.25,410.75,410.75
11/02/2015,700,410.75,411.00,410.75,410.75
11/02/2015,800,410.75,411.00,410.75,411.00
11/02/2015,900,411.00,411.00,410.50,410.75
11/02/2015,1000,410.50,410.75,410.50,410.50
11/02/2015,1100,410.50,411.00,410.00,410.00
11/02/2015,1200,410.00,410.50,409.75,410.25
11/02/2015,1300,410.00,410.50,409.50,410.25
11/02/2015,1400,410.00,410.25,409.50,409.75
11/02/2015,1500,409.50,410.25,409.50,409.75
11/02/2015,1600,409.75,410.25,407.25,407.75
11/02/2015,1700,407.75,408.25,406.00,406.75
11/02/2015,1800,406.75,407.00,405.50,406.50
11/02/2015,1900,406.25,406.75,405.75,405.75
11/02/2015,2000,405.75,406.50,405.75,406.00
11/02/2015,2020,406.25,406.75,405.75,406.00
11/03/2015,300,406.00,406.25,405.50,405.50
11/03/2015,400,405.50,406.00,405.50,405.75
11/03/2015,500,405.75,405.75,405.25,405.50
11/03/2015,600,405.25,405.50,405.25,405.50
11/03/2015,700,405.50,405.50,405.25,405.25
11/03/2015,800,405.25,405.50,405.25,405.50
11/03/2015,900,405.50,405.50,405.25,405.25
11/03/2015,1000,405.50,405.75,405.25,405.50
11/03/2015,1100,405.75,406.00,405.25,406.00
11/03/2015,1200,405.75,406.25,405.75,406.25
11/03/2015,1300,406.00,406.25,405.75,406.00
11/03/2015,1400,405.75,406.00,405.25,405.25
11/03/2015,1500,405.50,407.25,405.25,407.00
11/03/2015,1600,407.00,408.50,406.25,406.25
11/03/2015,1700,406.50,409.75,406.00,409.50
11/03/2015,1800,409.75,411.75,407.00,408.25
11/03/2015,1900,408.25,409.00,407.50,409.00
11/03/2015,2000,409.00,409.75,408.75,409.00
11/03/2015,2020,409.25,410.25,408.75,409.00
11/04/2015,300,409.00,409.25,408.50,408.50
11/04/2015,400,408.75,409.00,408.50,408.75
11/04/2015,500,408.50,408.75,408.50,408.50
11/04/2015,600,408.75,408.75,408.50,408.50
11/04/2015,700,408.25,408.75,408.25,408.50
11/04/2015,800,408.50,408.50,408.00,408.25
11/04/2015,900,408.00,408.50,408.00,408.25
11/04/2015,1000,408.25,408.50,408.00,408.00
11/04/2015,1100,408.00,408.50,407.75,408.25
11/04/2015,1200,408.25,408.75,408.00,408.00
11/04/2015,1300,408.00,408.50,408.00,408.00
11/04/2015,1400,408.00,408.50,408.00,408.25
11/04/2015,1500,408.25,408.25,407.50,408.25
11/04/2015,1600,408.25,408.25,406.00,406.75
11/04/2015,1700,406.50,408.50,406.00,407.00
11/04/2015,1800,407.00,411.50,406.75,411.25
11/04/2015,1900,411.25,413.00,410.75,412.00
11/04/2015,2000,412.00,413.00,411.50,412.25
11/04/2015,2020,412.25,412.50,409.50,409.50
11/05/2015,300,409.00,409.25,408.75,409.00
11/05/2015,400,409.00,409.25,408.75,408.75
11/05/2015,500,408.75,409.00,408.50,408.75
11/05/2015,600,408.75,409.00,408.75,409.00
11/05/2015,700,409.00,409.00,408.25,408.25
11/05/2015,800,408.25,408.50,408.25,408.50
11/05/2015,900,408.50,408.50,408.00,408.25
11/05/2015,1000,408.25,409.00,408.25,408.50
11/05/2015,1100,408.50,408.50,408.00,408.25
11/05/2015,1200,408.25,408.25,408.00,408.00
11/05/2015,1300,408.25,408.50,408.25,408.50
11/05/2015,1400,408.50,408.75,408.25,408.50
11/05/2015,1500,408.50,408.50,407.25,407.75
11/05/2015,1600,407.50,408.50,405.75,406.00
11/05/2015,1700,405.75,406.50,404.75,406.00
11/05/2015,1800,405.75,406.00,405.00,405.25
11/05/2015,1900,405.25,406.25,405.25,405.75
11/05/2015,2000,405.75,406.25,404.25,404.25
11/05/2015,2020,404.50,405.25,403.25,403.75
11/06/2015,300,404.25,404.50,403.75,404.25
11/06/2015,400,404.25,404.25,404.00,404.00
11/06/2015,500,404.25,404.25,403.75,404.00
11/06/2015,600,404.00,404.25,403.75,403.75
11/06/2015,700,404.00,404.25,404.00,404.25
11/06/2015,800,404.25,404.25,403.75,404.00
11/06/2015,900,404.00,404.25,403.75,404.00
11/06/2015,1000,404.00,404.25,403.75,404.00
11/06/2015,1100,404.00,404.25,403.75,404.00
11/06/2015,1200,404.00,404.75,404.00,404.50
11/06/2015,1300,404.50,404.75,404.25,404.50
11/06/2015,1400,404.50,404.75,404.00,404.50
11/06/2015,1500,404.25,404.50,402.00,402.00
11/06/2015,1600,402.50,403.25,400.25,401.00
11/06/2015,1700,400.75,401.25,399.50,401.00
11/06/2015,1800,401.00,401.50,400.50,401.50
11/06/2015,1900,401.50,401.75,400.75,401.50
11/06/2015,2000,401.75,403.25,401.00,403.25
11/06/2015,2020,403.25,403.75,401.75,402.50
11/09/2015,300,402.25,403.50,401.50,403.00
11/09/2015,400,403.00,404.00,402.75,403.25
11/09/2015,500,403.25,405.00,403.00,404.25
11/09/2015,600,404.25,404.50,403.75,403.75
11/09/2015,700,403.75,403.75,403.75,403.75
11/09/2015,800,403.75,404.25,403.75,404.00
11/09/2015,900,404.00,404.75,404.00,404.50
11/09/2015,1000,404.75,404.75,403.75,404.00
11/09/2015,1100,404.25,404.50,403.25,403.50
11/09/2015,1200,403.50,403.75,402.75,403.00
11/09/2015,1300,403.00,403.00,402.75,403.00
11/09/2015,1400,402.75,403.00,402.75,402.75
11/09/2015,1500,403.00,403.50,402.75,403.25
11/09/2015,1600,403.00,403.25,399.75,399.75
11/09/2015,1700,399.75,400.50,399.00,399.00
11/09/2015,1800,399.00,399.50,398.75,398.75
11/09/2015,1900,399.00,399.00,397.50,397.75
11/09/2015,2000,397.75,398.50,397.00,398.25
11/09/2015,2020,398.25,398.25,396.00,397.25
11/10/2015,300,396.50,397.25,396.25,396.25
11/10/2015,400,396.25,396.50,396.00,396.50
11/10/2015,500,396.25,396.50,396.25,396.50
11/10/2015,600,396.25,396.25,396.00,396.25
11/10/2015,700,396.25,396.25,396.00,396.25
11/10/2015,800,396.25,396.25,396.00,396.00
11/10/2015,900,396.00,396.50,396.00,396.50
11/10/2015,1000,396.25,396.50,395.75,396.00
11/10/2015,1100,396.00,396.25,396.00,396.00
11/10/2015,1200,396.00,396.50,395.75,396.50
11/10/2015,1300,396.25,396.50,395.75,395.75
11/10/2015,1400,395.75,396.00,395.50,395.50
11/10/2015,1500,395.50,395.50,394.50,394.75
11/10/2015,1600,395.00,396.50,394.50,395.25
11/10/2015,1700,395.50,395.75,394.00,394.50
11/10/2015,1800,394.50,394.50,392.75,393.75
11/10/2015,1900,393.50,394.00,386.00,387.25
11/10/2015,2000,387.25,388.50,385.50,387.75
11/10/2015,2020,387.50,390.25,387.00,389.75
11/11/2015,300,390.00,390.25,389.00,389.00
11/11/2015,400,389.25,389.50,389.00,389.25
11/11/2015,500,389.25,390.50,389.00,390.50
11/11/2015,600,390.50,390.50,390.25,390.50
11/11/2015,700,390.50,390.50,389.75,390.00
11/11/2015,800,390.25,391.00,390.25,390.50
11/11/2015,900,390.50,390.75,390.25,390.75
11/11/2015,1000,390.50,391.50,390.50,390.75
11/11/2015,1100,390.75,391.50,390.75,391.00
11/11/2015,1200,391.00,391.50,391.00,391.00
11/11/2015,1300,391.00,391.50,391.00,391.25
11/11/2015,1400,391.25,391.25,390.25,390.25
11/11/2015,1500,390.25,391.25,390.00,390.50
11/11/2015,1600,390.25,391.00,389.25,390.00
11/11/2015,1700,390.00,392.00,389.50,391.25
11/11/2015,1800,391.25,392.00,390.50,391.50
11/11/2015,1900,391.50,393.00,391.00,391.25
11/11/2015,2000,391.25,392.00,390.75,391.00
11/11/2015,2020,391.00,392.00,390.50,391.75
11/12/2015,300,391.25,393.00,391.00,392.25
11/12/2015,400,392.50,392.75,392.00,392.25
11/12/2015,500,392.25,392.25,392.00,392.00
11/12/2015,600,392.00,392.00,391.75,391.75
11/12/2015,700,391.75,392.00,391.75,391.75
11/12/2015,800,391.75,392.25,391.75,391.75
11/12/2015,900,391.75,392.00,391.50,391.75
11/12/2015,1000,391.75,392.00,391.25,391.25
11/12/2015,1100,391.50,391.50,391.00,391.25
11/12/2015,1200,391.25,391.50,391.25,391.25
11/12/2015,1300,391.25,391.25,390.00,390.25
11/12/2015,1400,390.25,391.00,390.00,390.75
11/12/2015,1500,390.75,391.25,389.75,390.00
11/12/2015,1600,389.50,391.25,388.75,391.25
11/12/2015,1700,391.25,391.75,390.50,391.25
11/12/2015,1800,391.25,392.75,390.25,391.00
11/12/2015,1900,390.75,391.75,389.75,391.25
11/12/2015,2000,391.25,392.00,390.75,391.00
11/12/2015,2020,391.00,392.00,390.75,390.75
11/13/2015,300,391.00,391.25,390.50,390.75
11/13/2015,400,390.75,391.00,390.75,391.00
11/13/2015,500,391.00,391.00,390.50,390.75
11/13/2015,600,390.50,390.75,390.50,390.50
11/13/2015,700,390.75,390.75,390.50,390.75
11/13/2015,800,390.75,391.00,390.50,390.50
11/13/2015,900,390.50,390.75,390.50,390.75
11/13/2015,1000,391.00,391.25,390.75,391.00
11/13/2015,1100,391.00,391.25,391.00,391.00
11/13/2015,1200,391.00,391.25,390.75,390.75
11/13/2015,1300,390.75,391.00,390.25,390.50
11/13/2015,1400,390.25,390.50,390.00,390.50
11/13/2015,1500,390.25,391.75,389.50,391.50
11/13/2015,1600,391.50,391.50,388.75,389.00
11/13/2015,1700,389.25,389.75,388.50,389.25
11/13/2015,1800,389.50,389.50,388.50,389.00
11/13/2015,1900,389.00,389.25,388.00,389.00
11/13/2015,2000,388.75,389.00,387.75,388.50
11/13/2015,2020,388.75,389.00,387.50,387.75
11/16/2015,300,387.75,388.25,387.25,387.50
11/16/2015,400,387.75,387.75,387.25,387.50
11/16/2015,500,387.50,387.50,387.25,387.25
11/16/2015,600,387.50,387.50,387.25,387.50
11/16/2015,700,387.25,387.50,387.25,387.50
11/16/2015,800,387.50,387.50,387.25,387.25
11/16/2015,900,387.50,388.00,387.25,387.75
11/16/2015,1000,387.75,388.00,387.75,388.00
11/16/2015,1100,387.75,388.25,387.75,388.00
11/16/2015,1200,387.75,388.00,387.50,387.50
11/16/2015,1300,387.75,388.00,387.50,387.75
11/16/2015,1400,387.75,388.50,387.75,388.25
11/16/2015,1500,388.25,389.00,388.00,388.25
11/16/2015,1600,388.50,389.25,387.00,388.25
11/16/2015,1700,388.50,390.25,388.00,389.25
11/16/2015,1800,389.25,389.75,388.00,388.00
11/16/2015,1900,388.25,389.25,386.75,387.75
11/16/2015,2000,387.75,389.00,387.75,388.75
11/16/2015,2020,388.50,389.75,388.25,389.50
11/17/2015,300,389.50,391.00,389.50,389.75
11/17/2015,400,390.00,390.00,389.25,389.25
11/17/2015,500,389.25,389.50,389.25,389.25
11/17/2015,600,389.25,389.50,389.25,389.25
11/17/2015,700,389.50,391.00,389.25,390.00
11/17/2015,800,390.25,390.25,389.50,390.25
11/17/2015,900,390.50,390.50,389.75,390.00
11/17/2015,1000,390.00,391.50,390.00,391.25
11/17/2015,1100,391.25,391.75,390.75,391.00
11/17/2015,1200,390.75,391.00,390.75,390.75
11/17/2015,1300,390.75,391.25,390.75,390.75
11/17/2015,1400,390.75,391.25,390.75,391.00
11/17/2015,1500,391.00,391.75,390.25,391.75
11/17/2015,1600,391.50,392.00,388.50,389.25
11/17/2015,1700,389.00,391.50,387.75,390.00
11/17/2015,1800,390.25,391.25,389.50,389.75
11/17/2015,1900,389.75,390.00,389.00,389.50
11/17/2015,2000,389.25,390.00,389.00,389.75
11/17/2015,2020,389.75,392.00,389.50,391.25
11/18/2015,300,391.50,392.00,391.00,391.50
11/18/2015,400,391.50,391.75,391.50,391.50
11/18/2015,500,391.25,391.50,391.25,391.50
11/18/2015,600,391.50,391.50,391.25,391.50
11/18/2015,700,391.50,391.50,391.25,391.50
11/18/2015,800,391.50,391.75,391.50,391.50
11/18/2015,900,391.75,392.50,391.50,392.25
11/18/2015,1000,392.25,392.50,391.75,392.25
11/18/2015,1100,392.25,392.50,392.00,392.50
11/18/2015,1200,392.25,392.75,392.00,392.75
11/18/2015,1300,392.50,393.50,392.50,392.75
11/18/2015,1400,392.75,393.50,392.75,393.25
11/18/2015,1500,393.50,393.50,392.75,393.50
11/18/2015,1600,393.50,393.75,392.00,392.25
11/18/2015,1700,392.50,392.50,389.50,389.75
11/18/2015,1800,390.00,391.00,389.00,389.50
11/18/2015,1900,389.25,390.25,388.00,389.00
11/18/2015,2000,389.00,391.75,389.00,391.00
11/18/2015,2020,391.25,391.75,390.50,391.50
11/19/2015,300,391.25,391.75,390.50,391.50
11/19/2015,400,391.50,391.75,391.00,391.25
11/19/2015,500,391.25,391.25,390.75,391.00
11/19/2015,600,391.00,391.00,390.25,390.25
11/19/2015,700,390.00,390.75,389.75,390.25
11/19/2015,800,390.50,390.75,390.25,390.75
11/19/2015,900,391.00,391.00,390.75,391.00
11/19/2015,1000,391.00,391.50,391.00,391.50
11/19/2015,1100,391.75,392.00,391.50,392.00
11/19/2015,1200,392.00,392.75,392.00,392.00
11/19/2015,1300,392.25,392.50,392.00,392.25
11/19/2015,1400,392.25,392.75,392.25,392.50
11/19/2015,1500,392.25,393.50,392.00,393.00
11/19/2015,1600,393.00,395.00,392.75,393.00
11/19/2015,1700,393.25,393.75,391.50,391.50
11/19/2015,1800,391.75,392.50,391.00,391.25
11/19/2015,1900,391.50,393.50,391.00,393.00
11/19/2015,2000,393.25,394.00,392.50,393.50
11/19/2015,2020,393.25,394.00,393.00,393.25
11/20/2015,300,393.00,393.25,392.50,392.50
11/20/2015,400,392.50,393.00,392.50,392.75
11/20/2015,500,392.50,392.75,392.50,392.75
11/20/2015,600,392.75,393.00,392.50,393.00
11/20/2015,700,392.75,393.25,392.50,393.00
11/20/2015,800,392.75,393.00,392.75,393.00
11/20/2015,900,393.25,393.25,392.75,392.75
11/20/2015,1000,393.00,393.25,392.50,392.50
11/20/2015,1100,392.75,393.25,392.50,392.50
11/20/2015,1200,392.50,393.25,392.50,393.00
11/20/2015,1300,393.00,393.25,393.00,393.00
11/20/2015,1400,393.00,393.00,392.50,392.75
11/20/2015,1500,392.50,393.25,392.50,393.00
11/20/2015,1600,392.50,394.50,392.00,394.50
11/20/2015,1700,394.50,396.00,393.75,395.00
11/20/2015,1800,395.00,395.50,393.00,393.00
11/20/2015,1900,393.00,393.50,391.50,392.25
11/20/2015,2000,392.25,393.25,392.25,393.00
11/20/2015,2020,393.00,393.50,392.25,393.00
11/23/2015,300,392.00,392.75,390.25,392.50
11/23/2015,400,392.75,393.00,392.00,392.00
11/23/2015,500,392.00,392.00,391.50,391.50
11/23/2015,600,391.50,391.75,391.25,391.50
11/23/2015,700,391.50,391.50,391.00,391.25
11/23/2015,800,391.25,391.25,390.75,391.00
11/23/2015,900,391.00,391.25,390.75,390.75
11/23/2015,1000,390.75,390.75,390.00,390.25
11/23/2015,1100,390.25,390.50,390.00,390.00
11/23/2015,1200,390.00,391.50,390.00,391.25
11/23/2015,1300,391.25,392.50,391.25,392.50
11/23/2015,1400,392.25,392.50,391.75,392.00
11/23/2015,1500,392.00,392.25,389.50,389.50
11/23/2015,1600,390.00,391.75,389.75,391.25
11/23/2015,1700,391.00,393.75,390.75,392.75
11/23/2015,1800,393.00,394.50,392.00,394.00
11/23/2015,1900,394.00,395.50,393.75,395.25
11/23/2015,2000,395.25,397.00,395.00,396.25
11/23/2015,2020,396.25,397.00,395.75,396.75
11/24/2015,300,396.50,396.75,395.75,395.75
11/24/2015,400,396.00,396.00,395.75,395.75
11/24/2015,500,396.00,396.00,395.75,395.75
11/24/2015,600,395.75,396.00,395.75,395.75
11/24/2015,700,395.75,396.00,395.50,395.75
11/24/2015,800,396.00,396.00,395.75,396.00
11/24/2015,900,395.75,396.00,395.50,395.75
11/24/2015,1000,395.75,395.75,395.50,395.50
11/24/2015,1100,395.75,396.00,395.50,395.50
11/24/2015,1200,395.50,395.75,395.50,395.50
11/24/2015,1300,395.50,395.75,394.75,395.00
11/24/2015,1400,395.00,395.25,394.50,395.25
11/24/2015,1500,395.00,395.25,393.50,393.75
11/24/2015,1600,394.00,395.75,393.50,395.25
11/24/2015,1700,395.25,396.50,394.00,395.75
11/24/2015,1800,395.75,395.75,394.50,394.75
11/24/2015,1900,394.50,395.00,394.00,394.25
11/24/2015,2000,394.00,394.75,393.75,394.25
11/24/2015,2020,394.50,394.75,393.50,394.25
11/25/2015,300,393.75,394.75,393.50,394.00
11/25/2015,400,393.75,394.50,393.50,394.25
11/25/2015,500,394.00,394.00,394.00,394.00
11/25/2015,600,394.25,394.25,393.75,394.00
11/25/2015,700,394.00,394.75,393.75,394.50
11/25/2015,800,394.50,394.75,394.50,394.75
11/25/2015,900,394.50,394.75,394.00,394.75
11/25/2015,1000,394.75,394.75,394.25,394.50
11/25/2015,1100,394.50,395.00,394.25,394.25
11/25/2015,1200,394.25,395.00,394.25,394.75
11/25/2015,1300,394.75,395.50,394.50,395.50
11/25/2015,1400,395.50,395.75,395.25,395.75
11/25/2015,1500,395.75,395.75,394.50,395.00
11/25/2015,1600,394.50,396.00,394.50,395.25
11/25/2015,1700,395.25,395.50,393.50,395.25
11/25/2015,1800,395.25,395.75,393.50,394.25
11/25/2015,1900,394.00,394.75,393.75,394.00
11/25/2015,2000,394.00,394.50,393.50,394.25
11/25/2015,2020,394.25,395.50,394.00,394.50
11/27/2015,1600,394.50,395.00,393.25,393.50
11/27/2015,1700,393.50,393.50,390.75,391.25
11/27/2015,1800,391.50,391.75,389.75,389.75
11/27/2015,1900,389.75,391.00,389.50,390.00
11/27/2015,2000,390.25,390.25,389.50,389.75
11/30/2015,300,389.50,389.75,388.75,389.25
11/30/2015,400,389.00,389.25,388.75,389.25
11/30/2015,500,389.00,389.50,388.75,389.25
11/30/2015,600,389.50,389.75,389.25,389.50
11/30/2015,700,389.75,389.75,389.50,389.75
11/30/2015,800,389.75,389.75,389.50,389.75
11/30/2015,900,389.75,390.00,389.50,389.50
11/30/2015,1000,389.75,390.25,389.50,390.25
11/30/2015,1100,390.25,390.25,389.50,389.75
11/30/2015,1200,389.75,390.00,389.75,389.75
11/30/2015,1300,390.00,390.00,389.75,389.75
11/30/2015,1400,389.75,390.00,389.50,389.75
11/30/2015,1500,389.75,389.75,389.50,389.75
11/30/2015,1600,389.50,393.25,389.50,392.75
11/30/2015,1700,392.75,393.25,392.00,392.75
11/30/2015,1800,392.75,393.00,391.75,392.50
11/30/2015,1900,392.50,396.50,392.25,395.25
11/30/2015,2000,395.00,395.25,393.75,394.00
11/30/2015,2020,394.00,395.25,393.75,394.75
12/01/2015,300,394.75,396.50,394.75,396.25
12/01/2015,400,396.25,396.50,396.25,396.50
12/01/2015,500,396.25,396.50,396.25,396.25
12/01/2015,600,396.50,397.25,396.25,397.25
12/01/2015,700,397.25,397.25,396.75,396.75
12/01/2015,800,396.75,396.75,396.00,396.00
12/01/2015,900,396.00,396.50,396.00,396.25
12/01/2015,1000,396.25,397.25,396.25,397.25
12/01/2015,1100,397.00,397.00,396.50,396.75
12/01/2015,1200,396.75,397.00,396.50,396.75
12/01/2015,1300,396.75,397.00,396.50,396.75
12/01/2015,1400,396.75,397.25,396.50,396.75
12/01/2015,1500,397.00,397.50,396.75,397.00
12/01/2015,1600,396.75,398.00,395.75,396.75
12/01/2015,1700,397.00,398.00,394.75,395.00
12/01/2015,1800,395.25,397.25,394.25,397.00
12/01/2015,1900,397.00,397.25,393.50,393.75
12/01/2015,2000,394.00,396.50,393.75,395.75
12/01/2015,2020,395.75,396.75,395.00,396.75
12/02/2015,300,396.00,396.25,395.25,395.75
12/02/2015,400,395.75,395.75,395.50,395.50
12/02/2015,500,395.50,395.75,395.50,395.50
12/02/2015,600,395.75,395.75,395.25,395.75
12/02/2015,700,395.75,395.75,395.50,395.50
12/02/2015,800,395.50,395.75,395.25,395.50
12/02/2015,900,395.75,395.75,395.50,395.75
12/02/2015,1000,395.50,395.75,395.25,395.50
12/02/2015,1100,395.50,395.75,394.75,395.00
12/02/2015,1200,395.25,395.50,395.00,395.25
12/02/2015,1300,395.25,395.25,394.75,394.75
12/02/2015,1400,395.00,395.25,394.75,395.25
12/02/2015,1500,395.25,395.25,394.25,394.50
12/02/2015,1600,395.00,395.25,392.75,393.75
12/02/2015,1700,394.00,395.25,393.25,393.50
12/02/2015,1800,393.50,394.25,392.75,393.25
12/02/2015,1900,393.50,394.50,392.75,393.25
12/02/2015,2000,393.25,393.75,392.75,393.00
12/02/2015,2020,393.00,393.50,392.50,392.50
12/03/2015,300,392.50,392.50,391.75,392.25
12/03/2015,400,392.25,392.25,392.00,392.00
12/03/2015,500,392.00,392.25,391.75,391.75
12/03/2015,600,392.00,392.00,391.75,391.75
12/03/2015,700,392.00,392.25,392.00,392.00
12/03/2015,800,392.25,392.50,392.00,392.25
12/03/2015,900,392.25,392.50,392.25,392.50
12/03/2015,1000,392.50,392.75,392.25,392.50
12/03/2015,1100,392.25,392.50,391.75,392.00
12/03/2015,1200,392.00,392.25,391.50,391.75
12/03/2015,1300,391.75,392.00,391.50,392.00
12/03/2015,1400,392.00,392.25,391.50,392.25
12/03/2015,1500,392.25,393.00,391.75,392.00
12/03/2015,1600,392.50,393.50,390.25,393.25
12/03/2015,1700,393.00,397.50,392.75,396.75
12/03/2015,1800,396.75,399.00,396.50,398.25
12/03/2015,1900,398.25,400.50,398.25,399.50
12/03/2015,2000,399.50,400.50,398.75,398.75
12/03/2015,2020,398.75,400.25,398.50,398.50
12/04/2015,300,399.25,399.75,399.00,399.75
12/04/2015,400,399.50,400.00,399.50,399.75
12/04/2015,500,399.75,400.00,399.50,399.75
12/04/2015,600,399.75,400.25,399.75,400.00
12/04/2015,700,399.75,400.25,399.75,400.25
12/04/2015,800,400.25,400.25,399.75,400.00
12/04/2015,900,399.75,400.00,399.75,400.00
12/04/2015,1000,399.75,400.00,399.50,399.50
12/04/2015,1100,399.50,399.75,399.25,399.25
12/04/2015,1200,399.50,399.50,399.00,399.00
12/04/2015,1300,399.00,399.50,399.00,399.25
12/04/2015,1400,399.25,399.25,398.75,399.25
12/04/2015,1500,399.00,400.25,399.00,400.00
12/04/2015,1600,399.75,402.25,399.50,400.75
12/04/2015,1700,400.75,403.00,400.50,401.75
12/04/2015,1800,401.75,402.75,401.00,402.50
12/04/2015,1900,402.50,403.25,401.75,402.75
12/04/2015,2000,403.00,403.50,402.50,403.25
12/04/2015,2020,403.50,404.25,403.00,403.50
12/07/2015,300,403.25,404.50,402.25,402.75
12/07/2015,400,402.75,403.00,402.00,402.25
12/07/2015,500,402.00,402.50,401.75,402.25
12/07/2015,600,402.00,402.25,402.00,402.00
12/07/2015,700,402.00,402.50,401.75,402.50
12/07/2015,800,402.50,402.50,402.25,402.50
12/07/2015,900,402.50,402.50,402.25,402.50
12/07/2015,1000,402.25,402.50,401.75,402.00
12/07/2015,1100,402.00,402.25,401.75,402.25
12/07/2015,1200,402.25,403.25,402.00,403.00
12/07/2015,1300,402.75,403.00,402.50,402.75
12/07/2015,1400,402.75,402.75,402.00,402.25
12/07/2015,1500,402.25,402.25,400.75,400.75
12/07/2015,1600,401.00,403.00,400.00,401.25
12/07/2015,1700,401.00,401.25,398.00,398.75
12/07/2015,1800,398.75,399.00,397.00,397.50
12/07/2015,1900,397.25,397.50,396.00,396.25
12/07/2015,2000,396.25,397.00,395.50,396.00
12/07/2015,2020,396.25,396.50,395.00,395.50
12/08/2015,300,395.75,396.00,395.50,396.00
12/08/2015,400,396.00,396.00,395.75,395.75
12/08/2015,500,395.75,396.00,395.50,395.75
12/08/2015,600,395.75,396.00,395.75,396.00
12/08/2015,700,395.75,396.00,395.75,396.00
12/08/2015,800,396.00,396.25,395.50,396.00
12/08/2015,900,396.00,396.50,396.00,396.25
12/08/2015,1000,396.50,396.50,395.75,396.00
12/08/2015,1100,396.00,396.00,395.75,396.00
12/08/2015,1200,396.00,396.00,395.75,396.00
12/08/2015,1300,395.75,396.50,395.75,396.50
12/08/2015,1400,396.25,397.00,396.25,397.00
12/08/2015,1500,397.00,397.25,396.25,396.75
12/08/2015,1600,397.00,397.50,395.00,396.75
12/08/2015,1700,396.75,397.75,395.75,396.25
12/08/2015,1800,396.00,397.75,395.00,396.25
12/08/2015,1900,396.25,396.50,395.25,396.25
12/08/2015,2000,396.25,396.50,395.75,396.25
12/08/2015,2020,396.25,396.50,395.50,395.75
12/09/2015,300,396.00,396.50,395.50,396.25
12/09/2015,400,396.25,396.50,396.25,396.25
12/09/2015,500,396.25,396.50,396.25,396.50
12/09/2015,600,396.25,396.50,396.25,396.50
12/09/2015,700,396.25,397.00,396.25,396.50
12/09/2015,800,396.75,397.00,396.50,396.75
12/09/2015,900,396.75,397.00,396.50,397.00
12/09/2015,1000,396.75,397.25,396.75,396.75
12/09/2015,1100,397.00,397.25,396.75,397.00
12/09/2015,1200,396.75,397.25,396.75,396.75
12/09/2015,1300,397.00,397.50,396.75,397.25
12/09/2015,1400,397.50,398.25,397.25,398.00
12/09/2015,1500,398.25,398.25,397.50,398.00
12/09/2015,1600,397.75,398.25,396.25,396.50
12/09/2015,1700,396.50,399.50,396.25,399.50
12/09/2015,1800,399.50,401.75,399.00,399.25
12/09/2015,1900,399.50,399.50,392.75,394.50
12/09/2015,2000,394.50,396.00,393.25,396.00
12/09/2015,2020,395.75,397.25,395.75,396.50
12/10/2015,300,396.25,397.50,396.25,397.25
12/10/2015,400,397.50,397.50,397.25,397.50
12/10/2015,500,397.50,397.50,396.75,396.75
12/10/2015,600,396.75,397.00,396.75,397.00
12/10/2015,700,397.00,397.00,396.50,396.75
12/10/2015,800,396.75,396.75,396.50,396.50
12/10/2015,900,396.75,396.75,396.50,396.75
12/10/2015,1000,396.75,397.25,396.50,396.75
12/10/2015,1100,396.75,397.50,396.75,396.75
12/10/2015,1200,396.75,397.00,396.50,396.50
12/10/2015,1300,396.50,397.00,396.50,397.00
12/10/2015,1400,397.00,397.25,396.75,396.75
12/10/2015,1500,396.75,398.00,396.25,397.50
12/10/2015,1600,397.25,398.25,394.75,398.25
12/10/2015,1700,398.00,400.75,398.00,400.00
12/10/2015,1800,400.00,401.25,399.75,401.00
12/10/2015,1900,401.00,402.25,401.00,401.75
12/10/2015,2000,401.75,402.25,400.75,401.50
12/10/2015,2020,401.25,402.00,401.00,401.75
12/11/2015,300,401.25,401.50,400.75,400.75
12/11/2015,400,401.00,401.00,400.75,401.00
12/11/2015,500,401.00,401.25,400.75,401.00
12/11/2015,600,400.75,401.00,400.50,400.75
12/11/2015,700,400.75,401.25,400.50,401.25
12/11/2015,800,401.25,401.50,401.00,401.50
12/11/2015,900,401.25,401.50,401.00,401.25
12/11/2015,1000,401.50,401.50,401.00,401.00
12/11/2015,1100,401.00,401.25,400.50,400.50
12/11/2015,1200,400.50,401.00,400.50,400.75
12/11/2015,1300,401.00,401.25,400.75,401.00
12/11/2015,1400,401.00,401.50,400.75,401.50
12/11/2015,1500,401.50,402.50,401.25,402.50
12/11/2015,1600,402.25,402.75,398.75,400.00
12/11/2015,1700,400.00,400.00,397.25,399.00
12/11/2015,1800,398.75,400.50,398.50,398.75
12/11/2015,1900,398.75,399.00,397.75,397.75
12/11/2015,2000,397.75,398.50,397.50,397.50
12/11/2015,2020,397.50,398.75,397.00,398.75
12/14/2015,300,397.50,397.75,396.75,397.75
12/14/2015,400,397.75,398.50,397.50,398.50
12/14/2015,500,398.25,398.50,398.00,398.25
12/14/2015,600,398.25,398.50,397.50,397.75
12/14/2015,700,397.75,398.50,397.75,398.50
12/14/2015,800,398.50,398.50,398.25,398.50
12/14/2015,900,398.50,398.50,397.75,398.50
12/14/2015,1000,398.50,398.50,397.75,398.25
12/14/2015,1100,398.25,398.75,398.00,398.00
12/14/2015,1200,398.00,398.50,398.00,398.25
12/14/2015,1300,398.50,398.75,398.25,398.75
12/14/2015,1400,398.75,399.00,397.25,397.50
12/14/2015,1500,397.50,398.25,397.25,398.00
12/14/2015,1600,398.00,401.25,397.75,400.25
12/14/2015,1700,400.50,401.25,399.00,401.00
12/14/2015,1800,400.75,402.00,400.00,400.25
12/14/2015,1900,400.50,402.25,400.00,402.00
12/14/2015,2000,402.00,402.25,400.75,401.00
12/14/2015,2020,401.00,402.00,401.00,401.75
12/15/2015,300,400.75,402.00,400.50,401.50
12/15/2015,400,401.50,401.75,401.25,401.50
12/15/2015,500,401.50,401.50,400.25,400.50
12/15/2015,600,400.50,400.75,400.25,400.50
12/15/2015,700,400.25,400.50,400.25,400.25
12/15/2015,800,400.25,400.25,400.00,400.25
12/15/2015,900,400.25,400.25,400.00,400.00
12/15/2015,1000,400.00,400.25,399.75,400.00
12/15/2015,1100,400.25,400.25,400.00,400.00
12/15/2015,1200,400.00,401.00,400.00,400.50
12/15/2015,1300,400.50,401.25,400.50,401.25
12/15/2015,1400,401.00,401.25,400.25,401.00
12/15/2015,1500,400.75,401.25,399.75,399.75
12/15/2015,1600,400.00,400.50,398.50,399.25
12/15/2015,1700,399.50,399.75,398.25,399.00
12/15/2015,1800,398.75,400.25,398.25,399.75
12/15/2015,1900,399.75,401.50,399.25,400.25
12/15/2015,2000,400.25,401.25,400.25,401.25
12/15/2015,2020,401.25,401.25,399.25,400.00
12/16/2015,300,399.50,400.00,399.00,399.50
12/16/2015,400,399.50,399.75,399.50,399.75
12/16/2015,500,399.75,399.75,399.50,399.75
12/16/2015,600,399.75,399.75,399.25,399.50
12/16/2015,700,399.25,399.50,399.25,399.50
12/16/2015,800,399.50,399.50,399.25,399.50
12/16/2015,900,399.25,399.50,399.00,399.00
12/16/2015,1000,399.25,399.25,399.00,399.00
12/16/2015,1100,399.00,399.00,398.50,398.50
12/16/2015,1200,398.50,399.00,398.50,398.75
12/16/2015,1300,399.00,399.50,398.75,399.50
12/16/2015,1400,399.50,399.75,399.00,399.75
12/16/2015,1500,399.75,400.25,399.50,400.00
12/16/2015,1600,399.50,399.75,398.00,398.25
12/16/2015,1700,398.25,399.25,397.25,398.00
12/16/2015,1800,397.75,398.00,392.75,394.00
12/16/2015,1900,393.75,394.00,392.75,392.75
12/16/2015,2000,392.75,393.25,392.00,392.75
12/16/2015,2020,393.00,393.25,391.75,393.25
12/17/2015,300,392.75,393.25,392.50,392.75
12/17/2015,400,392.50,392.75,391.75,391.75
12/17/2015,500,392.00,392.00,391.00,391.50
12/17/2015,600,391.50,392.25,391.25,392.00
12/17/2015,700,392.25,392.50,392.25,392.50
12/17/2015,800,392.25,392.50,392.25,392.25
12/17/2015,900,392.25,393.00,392.00,393.00
12/17/2015,1000,393.00,393.25,392.75,393.25
12/17/2015,1100,393.25,393.25,393.00,393.00
12/17/2015,1200,393.00,393.25,391.75,392.25
12/17/2015,1300,392.25,392.50,391.00,391.25
12/17/2015,1400,391.50,391.75,391.25,391.50
12/17/2015,1500,391.50,392.00,390.25,390.25
12/17/2015,1600,390.75,391.00,388.00,388.50
12/17/2015,1700,388.50,389.25,387.00,387.00
12/17/2015,1800,387.00,387.25,385.00,387.00
12/17/2015,1900,386.75,390.00,386.00,389.50
12/17/2015,2000,389.25,397.50,389.25,395.50
12/17/2015,2020,395.75,397.25,395.25,396.75
12/18/2015,300,396.75,397.25,396.00,396.00
12/18/2015,400,396.25,396.25,395.75,396.25
12/18/2015,500,396.25,397.00,396.25,396.75
12/18/2015,600,396.75,397.25,396.75,396.75
12/18/2015,700,397.00,397.00,396.50,396.50
12/18/2015,800,396.75,397.00,396.75,396.75
12/18/2015,900,397.00,397.00,396.25,396.25
12/18/2015,1000,396.50,396.50,395.75,396.00
12/18/2015,1100,396.25,396.25,395.75,395.75
12/18/2015,1200,396.00,396.00,395.25,395.75
12/18/2015,1300,395.75,396.25,395.75,396.25
12/18/2015,1400,396.00,397.75,395.75,397.00
12/18/2015,1500,397.00,397.50,396.25,396.75
12/18/2015,1600,397.00,401.25,395.50,400.25
12/18/2015,1700,400.25,402.00,399.75,401.00
12/18/2015,1800,401.00,401.50,400.50,401.00
12/18/2015,1900,401.00,401.50,396.75,397.50
12/18/2015,2000,397.75,398.75,396.75,396.75
12/18/2015,2020,396.75,397.50,395.50,397.25
12/21/2015,300,396.50,396.75,393.75,395.50
12/21/2015,400,395.50,395.50,395.25,395.25
12/21/2015,500,395.25,396.75,395.25,396.50
12/21/2015,600,396.50,396.75,396.25,396.75
12/21/2015,700,396.75,396.75,396.50,396.50
12/21/2015,800,396.50,396.50,396.25,396.50
12/21/2015,900,396.75,397.50,396.50,397.50
12/21/2015,1000,397.50,398.50,397.50,398.25
12/21/2015,1100,398.25,398.50,397.75,398.50
12/21/2015,1200,398.50,398.50,398.25,398.50
12/21/2015,1300,398.50,399.50,398.00,398.50
12/21/2015,1400,398.50,399.00,396.50,397.50
12/21/2015,1500,397.75,398.00,397.25,397.50
12/21/2015,1600,397.50,397.75,394.50,395.00
12/21/2015,1700,395.00,398.00,392.50,393.50
12/21/2015,1800,393.50,394.00,392.75,393.25
12/21/2015,1900,393.00,394.75,392.25,394.00
12/21/2015,2000,394.25,394.25,392.25,394.00
12/21/2015,2020,394.25,395.25,393.50,394.75
12/22/2015,300,394.50,395.25,394.00,395.25
12/22/2015,400,395.25,395.50,395.00,395.00
12/22/2015,500,395.25,395.25,394.50,394.75
12/22/2015,600,394.75,395.00,394.75,395.00
12/22/2015,700,394.75,395.25,394.75,394.75
12/22/2015,800,395.00,395.25,394.75,394.75
12/22/2015,900,395.00,395.00,394.25,394.25
12/22/2015,1000,394.50,395.00,394.50,394.50
12/22/2015,1100,394.75,395.00,394.25,394.75
12/22/2015,1200,395.00,395.50,394.75,395.25
12/22/2015,1300,395.25,395.50,394.75,394.75
12/22/2015,1400,394.75,395.00,394.50,394.50
12/22/2015,1500,394.50,395.00,394.50,394.75
12/22/2015,1600,394.50,397.00,394.25,395.50
12/22/2015,1700,395.75,396.00,393.00,393.25
12/22/2015,1800,393.00,394.25,391.25,391.50
12/22/2015,1900,391.25,391.75,390.25,390.25
12/22/2015,2000,390.50,390.50,388.75,388.75
12/22/2015,2020,388.75,389.50,388.50,388.75
12/23/2015,300,389.00,389.25,388.00,388.25
12/23/2015,400,388.25,388.75,388.00,388.75
12/23/2015,500,388.75,388.75,388.25,388.25
12/23/2015,600,388.25,388.50,388.25,388.50
12/23/2015,700,388.50,388.75,388.25,388.75
12/23/2015,800,388.75,389.00,388.75,388.75
12/23/2015,900,389.00,389.25,388.75,389.25
12/23/2015,1000,389.25,389.75,389.00,389.25
12/23/2015,1100,389.50,390.25,389.50,389.75
12/23/2015,1200,389.75,390.00,389.25,390.00
12/23/2015,1300,390.00,390.00,389.75,389.75
12/23/2015,1400,389.75,390.00,389.00,389.25
12/23/2015,1500,389.25,389.50,389.00,389.00
12/23/2015,1600,389.00,389.25,387.25,388.50
12/23/2015,1700,388.75,389.50,387.50,387.75
12/23/2015,1800,388.00,388.50,387.00,388.50
12/23/2015,1900,388.25,388.50,387.25,388.00
12/23/2015,2000,388.00,388.25,387.25,388.00
12/23/2015,2020,387.75,388.50,387.50,387.50
12/24/2015,300,387.50,388.25,387.00,387.25
12/24/2015,400,387.25,387.50,387.00,387.50
12/24/2015,500,387.50,387.50,387.25,387.50
12/24/2015,600,387.50,387.50,387.00,387.50
12/24/2015,700,387.50,387.50,387.25,387.50
12/24/2015,800,387.25,387.50,387.25,387.25
12/24/2015,900,387.25,388.00,387.25,388.00
12/24/2015,1000,387.75,388.25,387.75,388.00
12/24/2015,1100,387.75,388.00,387.75,387.75
12/24/2015,1200,387.75,388.00,387.50,387.50
12/24/2015,1300,387.50,387.75,387.50,387.50
12/24/2015,1400,387.50,388.25,387.50,388.00
12/24/2015,1500,388.00,388.00,387.50,387.50
12/24/2015,1600,388.00,388.25,387.00,387.25
12/24/2015,1700,387.25,387.75,386.50,386.50
12/24/2015,1800,386.75,387.00,386.00,386.25
12/24/2015,1900,386.50,387.25,386.00,387.25
12/24/2015,2000,387.00,387.25,387.00,387.00
12/28/2015,300,386.25,387.00,386.00,386.50
12/28/2015,400,386.75,386.75,386.50,386.75
12/28/2015,500,386.75,386.75,386.50,386.75
12/28/2015,600,387.00,387.00,386.75,387.00
12/28/2015,700,387.00,387.75,387.00,387.75
12/28/2015,800,387.75,387.75,387.50,387.50
12/28/2015,900,387.50,388.00,387.50,387.75
12/28/2015,1000,388.00,388.00,387.25,387.25
12/28/2015,1100,387.25,387.75,386.75,387.50
12/28/2015,1200,387.75,387.75,387.25,387.25
12/28/2015,1300,387.25,387.50,387.25,387.25
12/28/2015,1400,387.25,388.00,387.25,387.75
12/28/2015,1500,387.50,388.00,387.00,387.25
12/28/2015,1600,387.25,387.50,385.75,385.75
12/28/2015,1700,386.00,386.25,383.00,383.25
12/28/2015,1800,383.00,383.75,383.00,383.25
12/28/2015,1900,383.50,384.00,383.00,383.50
12/28/2015,2000,383.25,384.00,383.00,383.25
12/28/2015,2020,383.25,383.75,383.00,383.50
12/29/2015,300,383.50,384.00,383.00,383.00
12/29/2015,400,383.25,383.25,383.00,383.25
12/29/2015,500,383.25,383.50,383.00,383.25
12/29/2015,600,383.25,383.50,383.25,383.50
12/29/2015,700,383.50,383.50,383.25,383.25
12/29/2015,800,383.25,383.75,383.25,383.50
12/29/2015,900,383.50,383.75,383.50,383.50
12/29/2015,1000,383.75,384.00,383.00,383.25
12/29/2015,1100,383.00,383.50,383.00,383.00
12/29/2015,1200,383.00,383.25,383.00,383.00
12/29/2015,1300,383.00,383.25,382.50,382.75
12/29/2015,1400,382.75,383.00,382.50,382.75
12/29/2015,1500,382.75,383.50,382.75,383.00
12/29/2015,1600,383.50,384.00,382.00,382.00
12/29/2015,1700,382.00,382.25,380.50,380.50
12/29/2015,1800,380.50,381.25,379.50,381.00
12/29/2015,1900,381.00,382.50,381.00,382.50
12/29/2015,2000,382.50,385.00,382.25,384.75
12/29/2015,2020,384.75,385.50,384.25,385.25
12/30/2015,300,385.00,385.75,384.75,385.50
12/30/2015,400,385.50,386.25,385.50,386.00
12/30/2015,500,386.00,386.25,385.75,386.00
12/30/2015,600,386.00,386.25,385.75,386.25
12/30/2015,700,386.00,386.25,386.00,386.00
12/30/2015,800,386.25,386.25,386.00,386.25
12/30/2015,900,386.25,386.50,386.00,386.00
12/30/2015,1000,386.25,386.25,386.00,386.00
12/30/2015,1100,386.00,386.25,386.00,386.25
12/30/2015,1200,386.50,386.50,386.00,386.00
12/30/2015,1300,386.00,386.00,385.25,385.50
12/30/2015,1400,385.50,385.75,385.25,385.50
12/30/2015,1500,385.25,386.25,385.00,386.00
12/30/2015,1600,385.75,386.00,382.50,383.75
12/30/2015,1700,384.00,384.25,381.50,381.75
12/30/2015,1800,381.50,382.75,380.50,382.50
12/30/2015,1900,382.50,382.50,381.25,381.50
12/30/2015,2000,381.50,382.00,380.75,381.50
12/30/2015,2020,381.50,382.25,380.75,381.25
12/31/2015,300,381.00,381.50,381.00,381.50
12/31/2015,400,381.25,381.50,381.00,381.25
12/31/2015,500,381.25,381.50,381.00,381.25
12/31/2015,600,381.00,381.50,381.00,381.25
12/31/2015,700,381.50,381.50,381.25,381.50
12/31/2015,800,381.50,381.50,381.00,381.50
12/31/2015,900,381.50,381.50,381.25,381.50
12/31/2015,1000,381.50,382.25,381.25,382.00
12/31/2015,1100,382.25,382.25,381.75,382.00
12/31/2015,1200,382.00,382.25,381.75,382.00
12/31/2015,1300,382.00,382.00,381.75,381.75
12/31/2015,1400,381.75,381.75,380.75,381.00
12/31/2015,1500,381.00,381.25,380.50,380.50
12/31/2015,1600,380.50,381.50,380.25,381.00
12/31/2015,1700,380.75,381.00,380.00,380.25
12/31/2015,1800,380.25,382.75,380.25,381.25
12/31/2015,1900,381.50,381.50,380.00,381.00
12/31/2015,2000,381.00,381.25,380.50,381.00
12/31/2015,2020,380.75,381.75,380.50,380.50
01/04/2016,300,382.00,382.50,380.75,381.00
01/04/2016,400,381.00,381.00,380.50,380.75
01/04/2016,500,380.75,380.75,380.50,380.75
01/04/2016,600,380.50,380.75,380.50,380.50
01/04/2016,700,380.50,380.75,380.50,380.75
01/04/2016,800,380.75,380.75,380.25,380.25
01/04/2016,900,380.25,380.50,380.25,380.25
01/04/2016,1000,380.25,380.75,380.25,380.50
01/04/2016,1100,380.50,380.75,380.25,380.50
01/04/2016,1200,380.25,381.00,380.25,380.75
01/04/2016,1300,380.75,381.00,380.25,380.50
01/04/2016,1400,380.50,381.00,380.25,380.25
01/04/2016,1500,380.25,381.00,380.25,380.50
01/04/2016,1600,380.75,381.00,378.75,379.00
01/04/2016,1700,379.00,379.25,374.50,374.50
01/04/2016,1800,374.75,376.25,373.00,375.75
01/04/2016,1900,375.75,376.00,374.25,374.75
01/04/2016,2000,374.50,374.75,373.75,374.25
01/04/2016,2020,374.25,375.00,373.75,374.50
01/05/2016,300,375.25,377.00,375.00,377.00
01/05/2016,400,377.00,377.00,376.00,376.25
01/05/2016,500,376.50,376.75,376.25,376.75
01/05/2016,600,376.75,376.75,376.50,376.75
01/05/2016,700,376.75,377.00,376.50,376.75
01/05/2016,800,376.75,377.25,376.50,377.25
01/05/2016,900,377.25,377.25,376.75,377.00
01/05/2016,1000,377.00,377.00,376.00,376.50
01/05/2016,1100,376.25,377.00,376.25,376.75
01/05/2016,1200,376.75,377.50,376.75,376.75
01/05/2016,1300,376.75,377.00,376.00,376.25
01/05/2016,1400,376.25,376.50,376.00,376.25
01/05/2016,1500,376.25,376.75,376.00,376.75
01/05/2016,1600,376.50,378.50,376.00,377.00
01/05/2016,1700,377.00,377.75,375.75,376.25
01/05/2016,1800,376.00,376.75,375.50,376.25
01/05/2016,1900,376.00,376.25,374.25,375.50
01/05/2016,2000,375.25,376.25,374.75,375.75
01/05/2016,2020,375.50,376.00,375.00,376.00
01/06/2016,300,376.00,376.75,375.75,376.25
01/06/2016,400,376.25,376.50,376.00,376.00
01/06/2016,500,376.00,376.50,375.75,376.00
01/06/2016,600,376.25,376.25,376.00,376.00
01/06/2016,700,376.00,376.50,376.00,376.25
01/06/2016,800,376.25,376.25,375.75,376.00
01/06/2016,900,376.25,376.50,376.25,376.25
01/06/2016,1000,376.25,376.50,376.00,376.00
01/06/2016,1100,376.00,376.25,376.00,376.00
01/06/2016,1200,376.00,376.25,375.00,375.00
01/06/2016,1300,375.00,375.25,374.25,374.25
01/06/2016,1400,374.50,374.75,374.25,374.25
01/06/2016,1500,374.25,374.75,374.00,374.25
01/06/2016,1600,374.75,376.75,373.25,375.50
01/06/2016,1700,375.25,376.00,372.75,373.00
01/06/2016,1800,372.75,376.50,372.75,376.00
01/06/2016,1900,376.25,377.25,375.50,376.00
01/06/2016,2000,376.00,377.25,375.00,376.25
01/06/2016,2020,376.25,376.75,375.25,375.75
01/07/2016,300,375.75,376.25,374.50,374.75
01/07/2016,400,374.75,375.25,374.50,374.75
01/07/2016,500,375.00,375.00,374.00,374.25
01/07/2016,600,374.00,374.25,374.00,374.00
01/07/2016,700,374.00,374.75,374.00,374.50
01/07/2016,800,374.50,374.50,374.25,374.25
01/07/2016,900,374.25,374.50,373.50,373.50
01/07/2016,1000,373.50,374.00,373.50,373.50
01/07/2016,1100,373.75,374.00,373.25,373.50
01/07/2016,1200,373.50,374.50,373.50,374.00
01/07/2016,1300,374.00,374.25,373.75,373.75
01/07/2016,1400,373.75,373.75,373.25,373.50
01/07/2016,1500,373.50,373.75,372.75,373.00
01/07/2016,1600,373.25,374.00,371.00,373.00
01/07/2016,1700,373.00,374.75,372.25,374.00
01/07/2016,1800,373.75,376.75,373.75,374.75
01/07/2016,1900,374.50,375.00,372.75,374.25
01/07/2016,2000,374.00,375.00,374.00,374.75
01/07/2016,2020,374.75,376.00,374.25,375.50
01/08/2016,300,375.50,376.00,375.25,376.00
01/08/2016,400,376.00,376.25,375.50,375.50
01/08/2016,500,375.75,376.75,375.75,376.50
01/08/2016,600,376.25,376.75,376.25,376.50
01/08/2016,700,376.50,377.00,376.50,376.50
01/08/2016,800,376.50,376.75,376.25,376.50
01/08/2016,900,376.50,377.50,376.50,377.25
01/08/2016,1000,377.50,377.50,376.75,377.25
01/08/2016,1100,377.25,378.00,377.00,377.00
01/08/2016,1200,377.00,377.25,376.50,376.50
01/08/2016,1300,376.25,376.75,375.75,376.75
01/08/2016,1400,376.50,377.50,376.50,377.00
01/08/2016,1500,377.25,377.50,376.25,377.00
01/08/2016,1600,376.50,379.50,376.25,379.00
01/08/2016,1700,378.75,380.25,378.25,379.00
01/08/2016,1800,379.00,380.25,378.50,379.25
01/08/2016,1900,379.00,379.75,378.50,378.50
01/08/2016,2000,378.50,379.25,377.25,379.25
01/08/2016,2020,379.00,379.75,378.75,379.75
01/11/2016,300,379.50,379.75,377.50,377.75
01/11/2016,400,377.75,377.75,377.50,377.50
01/11/2016,500,377.50,377.75,377.50,377.50
01/11/2016,600,377.75,377.75,377.50,377.50
01/11/2016,700,377.50,377.75,377.50,377.50
01/11/2016,800,377.50,377.75,377.25,377.25
01/11/2016,900,377.50,377.50,377.25,377.25
01/11/2016,1000,377.25,377.50,376.75,376.75
01/11/2016,1100,376.75,377.00,376.25,376.25
01/11/2016,1200,376.25,376.50,376.25,376.25
01/11/2016,1300,376.25,376.50,376.00,376.50
01/11/2016,1400,376.25,376.75,376.00,376.50
01/11/2016,1500,376.50,377.00,376.25,376.25
01/11/2016,1600,376.50,377.50,375.00,375.75
01/11/2016,1700,375.50,376.25,373.50,374.00
01/11/2016,1800,374.25,374.50,373.00,373.25
01/11/2016,1900,373.25,373.50,372.00,372.25
01/11/2016,2000,372.25,373.75,372.25,373.50
01/11/2016,2020,373.75,374.50,373.25,374.25
01/12/2016,300,374.50,374.75,374.00,374.75
01/12/2016,400,374.50,374.50,373.75,373.75
01/12/2016,500,374.00,374.00,373.75,373.75
01/12/2016,600,373.75,374.25,373.75,374.00
01/12/2016,700,374.25,374.25,374.00,374.00
01/12/2016,800,374.00,374.75,374.00,374.75
01/12/2016,900,374.50,374.75,373.75,373.75
01/12/2016,1000,373.75,375.00,373.50,375.00
01/12/2016,1100,374.75,375.00,374.50,374.75
01/12/2016,1200,374.75,374.75,374.00,374.25
01/12/2016,1300,374.25,374.50,374.25,374.50
01/12/2016,1400,374.50,374.75,374.00,374.00
01/12/2016,1500,374.25,374.25,373.50,374.00
01/12/2016,1600,374.50,375.25,373.50,375.00
01/12/2016,1700,374.75,375.50,373.00,374.00
01/12/2016,1800,374.00,374.25,372.00,372.25
01/12/2016,1900,372.25,386.25,372.00,381.75
01/12/2016,2000,381.50,382.00,379.50,380.75
01/12/2016,2020,381.00,381.00,378.00,378.00
01/13/2016,300,378.50,379.00,378.00,378.25
01/13/2016,400,378.25,378.50,378.25,378.50
01/13/2016,500,378.50,378.75,378.25,378.75
01/13/2016,600,378.75,378.75,378.50,378.75
01/13/2016,700,378.50,378.75,378.50,378.50
01/13/2016,800,378.75,378.75,378.50,378.50
01/13/2016,900,378.50,378.75,378.50,378.50
01/13/2016,1000,378.75,379.00,378.75,378.75
01/13/2016,1100,378.75,379.00,378.50,378.50
01/13/2016,1200,378.50,379.25,378.50,379.00
01/13/2016,1300,379.00,379.25,378.75,378.75
01/13/2016,1400,379.00,379.00,378.50,378.75
01/13/2016,1500,378.75,380.75,378.50,380.50
01/13/2016,1600,380.25,381.25,378.75,380.00
01/13/2016,1700,380.25,380.75,379.00,379.75
01/13/2016,1800,380.00,383.25,379.75,381.75
01/13/2016,1900,381.75,382.00,380.00,380.75
01/13/2016,2000,380.75,381.75,379.75,381.00
01/13/2016,2020,381.00,381.50,380.00,380.50
01/14/2016,300,380.25,380.50,379.25,379.25
01/14/2016,400,379.25,379.50,379.25,379.25
01/14/2016,500,379.25,379.50,379.25,379.50
01/14/2016,600,379.50,379.50,379.25,379.25
01/14/2016,700,379.25,379.50,379.25,379.25
01/14/2016,800,379.25,379.50,378.75,378.75
01/14/2016,900,379.00,379.25,378.75,378.75
01/14/2016,1000,379.00,379.00,378.75,378.75
01/14/2016,1100,378.75,379.00,378.75,378.75
01/14/2016,1200,378.75,379.25,378.75,379.00
01/14/2016,1300,379.00,379.00,378.75,378.75
01/14/2016,1400,378.75,379.00,378.50,378.75
01/14/2016,1500,378.75,379.50,378.00,379.25
01/14/2016,1600,379.75,380.50,378.50,379.00
01/14/2016,1700,378.75,382.00,378.75,380.75
01/14/2016,1800,381.00,381.25,379.75,381.00
01/14/2016,1900,381.00,381.50,380.50,381.50
01/14/2016,2000,381.25,382.75,380.75,381.00
01/14/2016,2020,381.25,381.25,380.25,380.25
01/15/2016,300,380.50,380.50,379.50,379.75
01/15/2016,400,379.75,380.00,379.50,379.75
01/15/2016,500,379.50,379.75,379.50,379.50
01/15/2016,600,379.50,379.75,379.50,379.50
01/15/2016,700,379.75,380.00,379.50,379.75
01/15/2016,800,379.50,379.75,379.50,379.50
01/15/2016,900,379.50,379.75,379.50,379.75
01/15/2016,1000,379.75,379.75,379.00,379.00
01/15/2016,1100,379.25,379.25,378.75,378.75
01/15/2016,1200,379.00,379.50,378.50,379.25
01/15/2016,1300,379.25,381.00,379.25,380.75
01/15/2016,1400,380.50,381.50,380.50,381.50
01/15/2016,1500,381.25,382.00,379.50,379.75
01/15/2016,1600,379.50,381.50,378.50,380.00
01/15/2016,1700,380.00,384.00,379.50,383.25
01/15/2016,1800,383.50,384.50,382.00,383.75
01/15/2016,1900,383.75,385.25,383.00,383.25
01/15/2016,2000,383.50,385.25,383.00,384.75
01/15/2016,2020,384.50,386.00,384.50,385.75
01/19/2016,300,386.50,389.00,386.50,388.00
01/19/2016,400,388.25,388.50,388.00,388.00
01/19/2016,500,388.25,388.25,388.00,388.25
01/19/2016,600,388.25,388.25,388.00,388.00
01/19/2016,700,388.25,388.25,388.00,388.25
01/19/2016,800,388.25,388.50,388.00,388.25
01/19/2016,900,388.50,388.75,388.25,388.50
01/19/2016,1000,388.75,389.50,388.50,389.50
01/19/2016,1100,389.50,390.00,389.00,390.00
01/19/2016,1200,390.00,390.25,389.75,390.00
01/19/2016,1300,390.00,390.75,390.00,390.50
01/19/2016,1400,390.75,391.00,390.25,390.50
01/19/2016,1500,390.50,390.75,390.00,390.00
01/19/2016,1600,390.50,390.75,386.75,388.50
01/19/2016,1700,388.50,390.75,388.00,390.25
01/19/2016,1800,390.25,392.00,389.75,391.50
01/19/2016,1900,391.75,391.75,390.50,391.00
01/19/2016,2000,390.75,391.50,390.50,390.75
01/19/2016,2020,391.00,391.00,389.75,390.25
01/20/2016,300,390.00,390.25,389.50,390.00
01/20/2016,400,390.00,390.50,389.75,390.50
01/20/2016,500,390.50,390.50,390.25,390.50
01/20/2016,600,390.50,391.25,390.25,391.00
01/20/2016,700,390.75,391.00,390.50,390.50
01/20/2016,800,390.50,390.75,390.50,390.75
01/20/2016,900,390.50,390.75,389.50,389.75
01/20/2016,1000,389.50,389.75,388.50,388.50
01/20/2016,1100,388.50,389.00,388.25,388.75
01/20/2016,1200,388.75,389.75,388.50,389.50
01/20/2016,1300,389.50,391.00,389.25,390.75
01/20/2016,1400,391.00,391.00,390.00,390.00
01/20/2016,1500,390.00,390.25,388.75,389.25
01/20/2016,1600,389.00,390.75,388.00,389.00
01/20/2016,1700,388.75,391.50,388.75,391.00
01/20/2016,1800,391.00,391.75,388.75,389.25
01/20/2016,1900,389.50,390.25,387.75,390.00
01/20/2016,2000,390.00,391.00,390.00,390.50
01/20/2016,2020,390.50,391.75,390.25,391.75
01/21/2016,300,391.25,392.25,391.00,392.25
01/21/2016,400,392.25,392.25,391.75,392.00
01/21/2016,500,392.00,392.25,391.50,391.75
01/21/2016,600,391.75,391.75,391.50,391.50
01/21/2016,700,391.50,392.25,391.50,392.00
01/21/2016,800,392.00,392.00,391.00,391.25
01/21/2016,900,391.25,392.00,391.00,391.25
01/21/2016,1000,391.25,391.50,391.00,391.00
01/21/2016,1100,391.00,392.25,391.00,391.75
01/21/2016,1200,392.00,392.00,391.75,392.00
01/21/2016,1300,392.00,392.25,391.75,392.00
01/21/2016,1400,392.00,393.00,392.00,392.75
01/21/2016,1500,392.75,393.25,392.50,393.00
01/21/2016,1600,393.00,393.25,392.00,392.75
01/21/2016,1700,393.00,393.75,392.00,393.00
01/21/2016,1800,393.25,394.50,392.50,392.75
01/21/2016,1900,392.75,392.75,388.00,388.75
01/21/2016,2000,388.75,390.25,388.75,389.50
01/21/2016,2020,389.75,390.00,388.75,388.75
01/22/2016,300,389.25,390.00,389.00,390.00
01/22/2016,400,389.75,390.00,389.50,389.75
01/22/2016,500,389.75,389.75,389.50,389.75
01/22/2016,600,389.50,389.75,389.50,389.75
01/22/2016,700,389.75,390.00,389.50,390.00
01/22/2016,800,389.75,390.00,389.75,390.00
01/22/2016,900,389.75,390.25,389.75,390.00
01/22/2016,1000,390.00,390.75,390.00,390.50
01/22/2016,1100,390.50,391.00,390.50,390.50
01/22/2016,1200,390.50,391.00,390.00,391.00
01/22/2016,1300,391.00,391.50,391.00,391.25
01/22/2016,1400,391.50,392.00,391.00,391.50
01/22/2016,1500,391.50,393.25,391.00,392.75
01/22/2016,1600,393.00,394.00,391.75,392.00
01/22/2016,1700,392.00,393.00,391.00,391.00
01/22/2016,1800,391.00,391.75,390.00,390.75
01/22/2016,1900,390.75,392.25,390.75,392.25
01/22/2016,2000,392.25,392.75,391.75,392.50
01/22/2016,2020,392.25,393.00,392.00,392.50
01/25/2016,300,392.50,393.50,392.25,392.75
01/25/2016,400,392.75,393.00,392.50,392.50
01/25/2016,500,392.50,393.00,392.50,392.75
01/25/2016,600,393.00,393.00,392.50,392.75
01/25/2016,700,392.75,392.75,392.50,392.75
01/25/2016,800,392.75,392.75,392.50,392.75
01/25/2016,900,392.75,393.00,392.50,392.75
01/25/2016,1000,392.75,392.75,392.25,392.25
01/25/2016,1100,392.50,392.75,392.25,392.25
01/25/2016,1200,392.50,392.50,392.25,392.25
01/25/2016,1300,392.25,392.75,392.00,392.00
01/25/2016,1400,392.00,392.25,391.75,392.00
01/25/2016,1500,392.00,392.50,391.50,391.75
01/25/2016,1600,392.00,393.25,391.00,392.75
01/25/2016,1700,393.00,395.00,391.25,391.50
01/25/2016,1800,391.50,393.25,390.50,392.00
01/25/2016,1900,392.25,393.50,392.00,393.25
01/25/2016,2000,393.25,393.75,391.00,391.50
01/25/2016,2020,391.50,392.50,391.50,392.00
01/26/2016,300,391.75,392.25,391.25,392.00
01/26/2016,400,392.00,392.25,392.00,392.25
01/26/2016,500,392.25,392.50,392.25,392.50
01/26/2016,600,392.25,392.50,392.25,392.50
01/26/2016,700,392.50,392.50,392.25,392.25
01/26/2016,800,392.00,392.25,392.00,392.00
01/26/2016,900,392.00,392.25,391.50,391.50
01/26/2016,1000,391.25,391.25,390.00,390.00
01/26/2016,1100,390.00,390.25,389.50,390.25
01/26/2016,1200,390.25,391.75,390.25,391.00
01/26/2016,1300,391.00,392.25,390.75,392.00
01/26/2016,1400,392.00,392.50,391.75,391.75
01/26/2016,1500,392.00,392.00,390.75,391.50
01/26/2016,1600,391.50,393.75,391.25,392.50
01/26/2016,1700,392.75,393.75,391.00,392.25
01/26/2016,1800,392.50,394.25,392.25,392.75
01/26/2016,1900,393.00,394.25,392.50,394.25
01/26/2016,2000,394.25,394.50,391.00,391.25
01/26/2016,2020,391.25,392.00,391.25,391.25
01/27/2016,300,391.25,392.50,391.00,392.25
01/27/2016,400,392.00,392.25,392.00,392.25
01/27/2016,500,392.00,392.50,392.00,392.25
01/27/2016,600,392.25,393.00,392.25,392.75
01/27/2016,700,392.75,393.00,392.75,392.75
01/27/2016,800,393.00,393.00,392.75,393.00
01/27/2016,900,393.00,393.25,392.75,392.75
01/27/2016,1000,392.75,393.00,392.75,393.00
01/27/2016,1100,392.75,393.00,391.75,392.00
01/27/2016,1200,391.75,391.75,391.25,391.50
01/27/2016,1300,391.50,391.75,391.00,391.50
01/27/2016,1400,391.25,391.50,391.00,391.25
01/27/2016,1500,391.00,392.00,391.00,391.75
01/27/2016,1600,391.75,393.25,391.25,392.50
01/27/2016,1700,392.25,393.50,390.75,392.75
01/27/2016,1800,392.75,392.75,390.00,391.00
01/27/2016,1900,390.75,393.50,390.00,392.00
01/27/2016,2000,392.25,392.75,391.25,392.25
01/27/2016,2020,392.25,393.00,391.00,391.50
01/28/2016,300,391.25,392.00,391.00,391.75
01/28/2016,400,391.75,392.25,391.75,391.75
01/28/2016,500,391.75,392.00,391.75,391.75
01/28/2016,600,392.00,392.00,391.75,391.75
01/28/2016,700,391.75,392.00,391.50,391.75
01/28/2016,800,391.75,392.00,391.75,391.75
01/28/2016,900,391.75,392.00,391.50,391.75
01/28/2016,1000,391.50,392.00,391.25,392.00
01/28/2016,1100,392.00,392.25,391.25,392.00
01/28/2016,1200,392.00,392.00,391.00,391.25
01/28/2016,1300,391.25,391.25,390.25,390.50
01/28/2016,1400,390.50,390.75,390.25,390.25
01/28/2016,1500,390.25,391.00,390.25,390.75
01/28/2016,1600,390.75,392.75,390.50,391.50
01/28/2016,1700,391.50,392.25,388.75,389.25
01/28/2016,1800,389.25,389.50,388.00,388.75
01/28/2016,1900,388.75,389.00,387.50,388.25
01/28/2016,2000,388.25,389.00,388.00,388.75
01/28/2016,2020,388.75,388.75,387.50,387.75
01/29/2016,300,387.75,388.25,387.50,388.00
01/29/2016,400,388.00,388.25,387.75,388.25
01/29/2016,500,388.25,388.25,387.75,387.75
01/29/2016,600,387.75,388.25,387.75,388.25
01/29/2016,700,388.25,388.50,388.25,388.50
01/29/2016,800,388.25,388.50,388.25,388.25
01/29/2016,900,388.50,389.00,388.25,388.75
01/29/2016,1000,389.00,389.25,388.75,389.00
01/29/2016,1100,388.75,389.00,388.25,388.75
01/29/2016,1200,388.75,388.75,387.75,388.00
01/29/2016,1300,388.00,388.00,387.75,387.75
01/29/2016,1400,387.75,388.00,387.50,387.75
01/29/2016,1500,387.75,389.00,387.75,388.50
01/29/2016,1600,388.50,391.50,388.00,390.75
01/29/2016,1700,390.75,392.00,390.25,391.75
01/29/2016,1800,391.75,392.25,391.25,391.75
01/29/2016,1900,392.00,393.50,391.75,393.25
01/29/2016,2000,393.50,394.25,393.00,393.25
01/29/2016,2020,393.25,395.00,393.00,394.00
02/01/2016,300,393.50,393.75,392.50,393.25
02/01/2016,400,393.25,393.25,391.50,391.75
02/01/2016,500,391.75,393.00,391.75,392.75
02/01/2016,600,392.75,393.00,392.75,392.75
02/01/2016,700,392.75,392.75,392.25,392.25
02/01/2016,800,392.50,392.50,391.50,391.50
02/01/2016,900,391.75,392.00,391.50,391.75
02/01/2016,1000,392.00,392.00,391.50,391.75
02/01/2016,1100,392.00,392.25,391.50,391.50
02/01/2016,1200,391.50,392.00,391.25,391.25
02/01/2016,1300,391.50,391.50,390.75,391.00
02/01/2016,1400,391.00,391.25,390.50,390.50
02/01/2016,1500,390.50,391.00,390.25,391.00
02/01/2016,1600,391.00,392.00,390.25,391.50
02/01/2016,1700,391.75,392.75,391.25,392.00
02/01/2016,1800,392.00,392.50,391.25,392.25
02/01/2016,1900,392.25,392.50,391.25,391.50
02/01/2016,2000,391.75,393.25,391.25,393.25
02/01/2016,2020,393.25,394.25,393.25,394.00
02/02/2016,300,393.75,394.00,393.00,393.75
02/02/2016,400,393.75,393.75,393.00,393.25
02/02/2016,500,393.25,393.75,393.25,393.25
02/02/2016,600,393.50,393.75,393.50,393.75
02/02/2016,700,393.75,394.00,393.75,394.00
02/02/2016,800,394.00,394.25,393.75,394.25
02/02/2016,900,394.25,395.50,394.25,395.25
02/02/2016,1000,395.25,395.25,395.00,395.25
02/02/2016,1100,395.25,395.25,394.50,394.50
02/02/2016,1200,394.50,394.75,393.75,393.75
02/02/2016,1300,393.75,393.75,393.25,393.25
02/02/2016,1400,393.00,393.25,392.75,392.75
02/02/2016,1500,392.75,393.00,392.50,392.75
02/02/2016,1600,392.50,393.00,391.50,392.75
02/02/2016,1700,392.75,396.25,392.00,395.25
02/02/2016,1800,395.25,396.25,395.25,395.50
02/02/2016,1900,395.75,396.00,394.25,394.50
02/02/2016,2000,394.50,394.75,393.75,394.25
02/02/2016,2020,394.25,395.25,394.00,395.25
02/03/2016,300,394.50,394.75,393.75,394.50
02/03/2016,400,394.25,394.25,394.00,394.00
02/03/2016,500,394.25,394.25,394.00,394.25
02/03/2016,600,394.00,394.25,394.00,394.25
02/03/2016,700,394.25,394.25,393.50,393.75
02/03/2016,800,393.50,393.75,393.50,393.75
02/03/2016,900,393.75,394.50,393.75,394.25
02/03/2016,1000,394.50,395.00,394.25,395.00
02/03/2016,1100,395.00,395.25,395.00,395.00
02/03/2016,1200,395.25,395.25,394.75,395.00
02/03/2016,1300,395.00,395.50,395.00,395.25
02/03/2016,1400,395.25,395.25,394.50,394.75
02/03/2016,1500,395.00,395.25,394.00,395.00
02/03/2016,1600,395.00,395.75,394.25,395.25
02/03/2016,1700,395.25,395.75,393.75,394.25
02/03/2016,1800,394.25,394.75,392.75,393.25
02/03/2016,1900,393.25,393.75,392.75,393.25
02/03/2016,2000,393.25,393.50,392.75,393.25
02/03/2016,2020,393.00,394.00,392.75,393.50
02/04/2016,300,393.50,394.75,393.50,394.25
02/04/2016,400,394.25,394.50,394.00,394.00
02/04/2016,500,394.25,394.25,394.00,394.25
02/04/2016,600,394.25,394.50,394.00,394.25
02/04/2016,700,394.25,394.25,394.25,394.25
02/04/2016,800,394.00,394.50,394.00,394.50
02/04/2016,900,394.50,395.00,394.25,394.75
02/04/2016,1000,394.50,395.00,394.50,395.00
02/04/2016,1100,395.25,395.75,394.75,395.50
02/04/2016,1200,395.50,396.00,395.50,395.75
02/04/2016,1300,395.75,396.00,395.50,395.75
02/04/2016,1400,395.50,396.00,395.50,395.75
02/04/2016,1500,395.75,396.00,395.00,395.75
02/04/2016,1600,395.50,396.00,393.50,393.50
02/04/2016,1700,393.75,395.25,392.00,392.50
02/04/2016,1800,392.50,392.75,390.50,391.50
02/04/2016,1900,391.50,392.25,391.00,391.00
02/04/2016,2000,391.25,391.75,391.00,391.25
02/04/2016,2020,391.50,391.50,390.75,391.25
02/05/2016,300,391.50,392.00,391.25,391.50
02/05/2016,400,391.50,391.50,391.25,391.50
02/05/2016,500,391.50,391.50,391.25,391.50
02/05/2016,600,391.50,391.50,391.00,391.25
02/05/2016,700,391.25,391.50,391.25,391.50
02/05/2016,800,391.50,391.75,391.25,391.50
02/05/2016,900,391.25,391.75,391.25,391.75
02/05/2016,1000,391.75,391.75,391.25,391.50
02/05/2016,1100,391.25,391.50,391.00,391.25
02/05/2016,1200,391.00,391.25,390.75,390.75
02/05/2016,1300,390.75,391.00,390.50,390.50
02/05/2016,1400,390.75,391.00,390.50,390.75
02/05/2016,1500,390.75,391.25,390.50,390.50
02/05/2016,1600,390.50,391.25,388.75,390.00
02/05/2016,1700,390.00,391.00,388.75,389.00
02/05/2016,1800,389.00,389.25,388.50,388.75
02/05/2016,1900,388.75,389.50,388.50,389.25
02/05/2016,2000,389.00,389.50,388.50,389.00
02/05/2016,2020,389.00,389.25,388.00,388.00
02/08/2016,300,388.50,388.75,387.75,388.25
02/08/2016,400,388.25,388.25,388.00,388.00
02/08/2016,500,388.25,388.25,388.00,388.00
02/08/2016,600,388.00,388.00,387.75,388.00
02/08/2016,700,388.00,388.00,387.75,388.00
02/08/2016,800,388.00,388.00,387.75,388.00
02/08/2016,900,388.00,388.25,388.00,388.25
02/08/2016,1000,388.00,388.00,387.50,387.50
02/08/2016,1100,387.75,387.75,387.50,387.50
02/08/2016,1200,387.50,387.75,387.50,387.50
02/08/2016,1300,387.50,387.50,386.75,386.75
02/08/2016,1400,386.75,387.25,386.50,386.50
02/08/2016,1500,386.50,386.75,386.25,386.50
02/08/2016,1600,386.50,387.75,385.75,387.50
02/08/2016,1700,387.50,389.50,386.25,386.50
02/08/2016,1800,386.25,387.00,385.50,386.25
02/08/2016,1900,386.25,387.00,385.50,385.50
02/08/2016,2000,385.50,386.25,384.00,384.50
02/08/2016,2020,384.50,385.50,384.00,385.00
02/09/2016,300,384.75,385.25,384.25,384.50
02/09/2016,400,384.50,384.75,384.25,384.25
02/09/2016,500,384.25,384.50,384.00,384.00
02/09/2016,600,384.00,384.25,383.75,383.75
02/09/2016,700,384.00,384.25,383.75,384.00
02/09/2016,800,384.00,384.00,383.75,384.00
02/09/2016,900,384.00,384.25,383.75,384.00
02/09/2016,1000,383.75,384.00,383.00,383.50
02/09/2016,1100,383.25,383.75,383.25,383.75
02/09/2016,1200,383.75,383.75,383.25,383.25
02/09/2016,1300,383.25,383.50,383.00,383.00
02/09/2016,1400,383.25,383.25,382.50,383.00
02/09/2016,1500,382.75,383.50,382.75,383.00
02/09/2016,1600,383.25,383.50,382.25,383.25
02/09/2016,1700,383.25,385.25,383.00,383.00
02/09/2016,1800,383.00,385.00,383.00,383.25
02/09/2016,1900,383.25,385.25,381.75,383.00
02/09/2016,2000,382.75,383.50,382.00,383.25
02/09/2016,2020,383.00,384.00,382.75,383.75
02/10/2016,300,383.50,384.25,383.25,383.75
02/10/2016,400,383.50,383.75,383.50,383.50
02/10/2016,500,383.25,383.50,383.00,383.00
02/10/2016,600,383.25,383.25,383.00,383.25
02/10/2016,700,383.25,383.50,383.00,383.00
02/10/2016,800,383.00,383.50,383.00,383.00
02/10/2016,900,383.00,383.25,383.00,383.25
02/10/2016,1000,383.50,383.50,382.50,382.50
02/10/2016,1100,382.75,383.00,382.50,382.50
02/10/2016,1200,382.50,382.75,382.00,382.25
02/10/2016,1300,382.50,382.75,382.00,382.25
02/10/2016,1400,382.25,382.50,382.00,382.25
02/10/2016,1500,382.25,382.50,381.75,382.00
02/10/2016,1600,382.00,383.50,381.75,382.50
02/10/2016,1700,382.75,383.50,382.25,382.50
02/10/2016,1800,382.75,383.00,382.00,382.75
02/10/2016,1900,382.75,383.75,382.50,383.25
02/10/2016,2000,383.00,383.50,382.50,382.75
02/10/2016,2020,382.75,383.00,382.50,382.75
02/11/2016,300,382.50,383.00,382.25,382.50
02/11/2016,400,382.50,382.75,382.25,382.50
02/11/2016,500,382.75,382.75,382.50,382.75
02/11/2016,600,382.75,382.75,382.50,382.75
02/11/2016,700,382.75,383.00,382.50,382.75
02/11/2016,800,382.50,383.00,382.50,383.00
02/11/2016,900,383.00,383.00,382.75,383.00
02/11/2016,1000,383.00,383.00,382.50,382.75
02/11/2016,1100,382.75,383.25,382.50,383.00
02/11/2016,1200,383.00,383.00,382.75,382.75
02/11/2016,1300,382.75,382.75,382.25,382.25
02/11/2016,1400,382.25,383.00,382.00,383.00
02/11/2016,1500,383.00,383.25,382.00,382.00
02/11/2016,1600,382.00,383.00,381.00,383.00
02/11/2016,1700,383.25,385.75,383.00,384.50
02/11/2016,1800,384.25,385.00,384.00,384.75
02/11/2016,1900,384.50,385.00,382.75,383.00
02/11/2016,2000,382.75,383.25,382.00,382.25
02/11/2016,2020,382.50,383.75,382.25,383.50
02/12/2016,300,383.50,383.75,382.75,383.25
02/12/2016,400,383.25,383.50,383.00,383.00
02/12/2016,500,383.25,383.50,383.00,383.00
02/12/2016,600,383.00,383.00,382.50,382.50
02/12/2016,700,382.75,382.75,382.50,382.50
02/12/2016,800,382.75,382.75,382.50,382.75
02/12/2016,900,382.50,382.75,382.50,382.75
02/12/2016,1000,382.75,383.00,382.50,382.75
02/12/2016,1100,382.75,383.25,382.75,382.75
02/12/2016,1200,382.75,383.00,382.75,382.75
02/12/2016,1300,382.75,382.75,382.50,382.50
02/12/2016,1400,382.50,382.75,382.00,382.25
02/12/2016,1500,382.50,382.50,382.25,382.50
02/12/2016,1600,382.75,382.75,381.75,382.00
02/12/2016,1700,382.00,384.50,381.75,383.75
02/12/2016,1800,384.00,384.25,382.50,382.75
02/12/2016,1900,382.75,383.25,381.75,381.75
02/12/2016,2000,381.75,382.00,380.75,381.00
02/12/2016,2020,381.25,381.75,381.00,381.50
02/16/2016,300,382.25,385.25,382.25,384.75
02/16/2016,400,384.75,384.75,384.25,384.50
02/16/2016,500,384.75,384.75,384.00,384.50
02/16/2016,600,384.50,385.00,384.25,384.75
02/16/2016,700,384.50,385.00,384.50,384.75
02/16/2016,800,384.50,384.75,384.25,384.75
02/16/2016,900,384.50,385.00,384.50,385.00
02/16/2016,1000,385.00,385.75,385.00,385.75
02/16/2016,1100,385.50,386.00,385.50,385.50
02/16/2016,1200,385.50,385.75,385.00,385.25
02/16/2016,1300,385.00,385.25,384.75,384.75
02/16/2016,1400,384.75,385.00,384.50,384.75
02/16/2016,1500,384.75,384.75,383.50,383.75
02/16/2016,1600,383.50,384.25,382.75,383.25
02/16/2016,1700,383.25,384.25,382.75,383.25
02/16/2016,1800,383.25,383.25,381.50,382.50
02/16/2016,1900,382.50,384.50,381.75,383.75
02/16/2016,2000,384.00,384.25,383.00,383.75
02/16/2016,2020,383.50,385.75,383.50,385.25
02/17/2016,300,385.25,385.50,385.00,385.25
02/17/2016,400,385.25,385.25,385.00,385.00
02/17/2016,500,385.25,385.25,385.00,385.00
02/17/2016,600,385.00,385.00,384.75,384.75
02/17/2016,700,384.75,385.00,384.75,384.75
02/17/2016,800,384.75,385.00,384.75,384.75
02/17/2016,900,384.75,385.00,384.75,385.00
02/17/2016,1000,385.00,385.00,384.75,385.00
02/17/2016,1100,385.00,385.00,384.75,385.00
02/17/2016,1200,384.75,385.00,384.75,385.00
02/17/2016,1300,385.00,385.00,384.75,385.00
02/17/2016,1400,384.75,385.25,384.75,385.25
02/17/2016,1500,385.25,385.50,385.00,385.00
02/17/2016,1600,385.00,387.25,384.50,386.50
02/17/2016,1700,386.75,388.25,386.75,387.50
02/17/2016,1800,387.75,388.25,387.00,387.75
02/17/2016,1900,388.00,388.00,386.75,387.00
02/17/2016,2000,387.25,389.50,387.00,389.25
02/17/2016,2020,389.50,390.00,389.00,389.75
02/18/2016,300,389.50,389.75,389.25,389.50
02/18/2016,400,389.50,389.75,389.25,389.25
02/18/2016,500,389.50,390.00,389.50,389.75
02/18/2016,600,390.00,390.00,389.25,389.75
02/18/2016,700,389.75,390.25,389.75,390.00
02/18/2016,800,390.00,390.00,389.75,389.75
02/18/2016,900,389.50,389.75,389.25,389.25
02/18/2016,1000,389.50,389.50,389.25,389.25
02/18/2016,1100,389.25,389.50,389.00,389.25
02/18/2016,1200,389.50,389.50,389.00,389.00
02/18/2016,1300,389.25,389.25,389.00,389.00
02/18/2016,1400,389.00,389.50,389.00,389.00
02/18/2016,1500,389.00,389.25,389.00,389.25
02/18/2016,1600,389.00,390.00,388.25,389.75
02/18/2016,1700,389.50,390.25,388.00,388.50
02/18/2016,1800,388.50,390.50,387.75,389.50
02/18/2016,1900,389.50,389.75,388.25,389.00
02/18/2016,2000,389.00,389.50,388.50,388.75
02/18/2016,2020,388.75,389.00,388.00,388.25
02/19/2016,300,387.75,388.00,387.50,388.00
02/19/2016,400,387.75,388.25,387.75,387.75
02/19/2016,500,387.75,388.00,387.75,387.75
02/19/2016,600,388.00,388.00,387.75,388.00
02/19/2016,700,387.75,388.00,387.75,387.75
02/19/2016,800,387.75,388.25,387.75,388.25
02/19/2016,900,388.25,388.25,387.75,387.75
02/19/2016,1000,387.75,388.00,387.75,388.00
02/19/2016,1100,387.75,388.00,387.75,388.00
02/19/2016,1200,387.75,388.00,387.50,387.75
02/19/2016,1300,387.75,388.00,387.75,387.75
02/19/2016,1400,387.75,388.00,387.75,387.75
02/19/2016,1500,387.75,389.25,387.25,389.00
02/19/2016,1600,388.75,390.00,387.75,388.50
02/19/2016,1700,388.50,390.00,388.50,389.25
02/19/2016,1800,389.50,389.50,388.75,389.00
02/19/2016,1900,389.00,389.25,388.25,388.25
02/19/2016,2000,388.25,388.50,387.50,387.75
02/19/2016,2020,387.75,389.00,387.50,389.00
02/22/2016,300,389.00,390.75,388.75,390.25
02/22/2016,400,390.25,390.75,390.25,390.75
02/22/2016,500,390.50,390.75,390.50,390.50
02/22/2016,600,390.50,391.00,390.50,390.75
02/22/2016,700,390.75,391.00,390.75,391.00
02/22/2016,800,391.00,391.00,390.75,391.00
02/22/2016,900,391.00,391.00,390.75,391.00
02/22/2016,1000,390.75,391.00,390.50,390.75
02/22/2016,1100,391.00,391.00,390.50,391.00
02/22/2016,1200,391.00,391.25,390.75,391.00
02/22/2016,1300,391.00,391.00,390.50,390.75
02/22/2016,1400,390.75,390.75,390.25,390.50
02/22/2016,1500,390.50,390.75,390.25,390.75
02/22/2016,1600,390.75,391.75,389.75,391.00
02/22/2016,1700,391.00,391.50,389.50,391.25
02/22/2016,1800,391.25,391.75,389.75,390.00
02/22/2016,1900,389.75,390.25,389.25,390.25
02/22/2016,2000,390.25,390.50,389.25,390.00
02/22/2016,2020,390.00,390.50,389.75,390.25
02/23/2016,300,389.50,389.75,389.00,389.25
02/23/2016,400,389.25,389.25,389.00,389.25
02/23/2016,500,389.25,389.25,388.75,389.00
02/23/2016,600,389.00,389.50,389.00,389.50
02/23/2016,700,389.25,389.25,389.00,389.00
02/23/2016,800,389.25,389.25,389.00,389.00
02/23/2016,900,389.00,389.25,389.00,389.25
02/23/2016,1000,389.25,389.50,389.00,389.00
02/23/2016,1100,389.00,389.25,388.75,389.00
02/23/2016,1200,389.00,389.00,388.75,389.00
02/23/2016,1300,389.00,389.00,388.75,389.00
02/23/2016,1400,388.75,389.50,388.75,389.25
02/23/2016,1500,389.25,389.50,389.00,389.00
02/23/2016,1600,388.75,389.25,388.00,388.75
02/23/2016,1700,388.50,388.50,385.75,386.00
02/23/2016,1800,386.00,386.50,385.25,385.75
02/23/2016,1900,386.00,386.25,384.75,385.00
02/23/2016,2000,385.00,385.25,384.00,384.50
02/23/2016,2020,384.50,385.00,384.00,384.50
02/24/2016,300,384.50,384.50,383.75,384.00
02/24/2016,400,384.00,384.00,383.50,383.75
02/24/2016,500,383.50,383.75,383.50,383.50
02/24/2016,600,383.75,383.75,383.50,383.75
02/24/2016,700,383.75,383.75,383.50,383.75
02/24/2016,800,383.50,383.75,383.50,383.50
02/24/2016,900,383.75,384.00,383.50,384.00
02/24/2016,1000,383.75,384.00,383.50,383.75
02/24/2016,1100,383.75,384.00,383.50,384.00
02/24/2016,1200,384.00,384.00,383.50,383.50
02/24/2016,1300,383.50,383.75,383.50,383.50
02/24/2016,1400,383.50,383.50,383.00,383.25
02/24/2016,1500,383.25,383.25,382.75,383.25
02/24/2016,1600,383.00,383.50,382.50,383.00
02/24/2016,1700,383.25,384.25,382.50,383.00
02/24/2016,1800,383.00,383.50,381.25,383.25
02/24/2016,1900,383.25,385.25,383.00,383.50
02/24/2016,2000,383.25,383.75,382.50,382.50
02/24/2016,2020,382.50,382.75,381.50,382.00
02/25/2016,300,382.25,383.50,382.25,382.75
02/25/2016,400,382.75,383.25,382.50,382.75
02/25/2016,500,382.75,383.00,382.50,382.75
02/25/2016,600,382.75,382.75,382.50,382.50
02/25/2016,700,382.50,383.25,382.50,383.25
02/25/2016,800,383.25,383.50,383.25,383.25
02/25/2016,900,383.25,384.25,383.25,384.00
02/25/2016,1000,384.25,384.25,383.50,383.50
02/25/2016,1100,383.50,383.75,383.25,383.75
02/25/2016,1200,383.50,383.75,383.50,383.75
02/25/2016,1300,383.75,383.75,383.25,383.75
02/25/2016,1400,383.75,383.75,383.00,383.00
02/25/2016,1500,383.00,383.75,382.50,383.00
02/25/2016,1600,383.00,383.75,379.75,380.00
02/25/2016,1700,380.00,380.25,378.00,378.50
02/25/2016,1800,378.50,379.25,378.00,378.75
02/25/2016,1900,378.50,379.00,378.00,378.00
02/25/2016,2000,378.25,379.00,377.75,378.00
02/25/2016,2020,378.00,378.75,378.00,378.50
02/26/2016,300,378.50,378.75,378.00,378.25
02/26/2016,400,378.25,378.25,378.00,378.00
02/26/2016,500,378.25,378.25,378.00,378.00
02/26/2016,600,378.25,378.25,378.00,378.00
02/26/2016,700,378.00,378.25,378.00,378.25
02/26/2016,800,378.25,378.25,378.00,378.25
02/26/2016,900,378.25,378.75,378.00,378.75
02/26/2016,1000,378.75,379.00,378.50,378.50
02/26/2016,1100,378.75,379.00,378.50,378.75
02/26/2016,1200,379.00,379.25,378.75,379.00
02/26/2016,1300,379.00,379.00,378.50,378.75
02/26/2016,1400,378.50,378.75,378.25,378.50
02/26/2016,1500,378.50,378.50,377.75,377.75
02/26/2016,1600,378.00,379.25,377.25,377.75
02/26/2016,1700,377.75,378.00,376.25,377.00
02/26/2016,1800,376.75,377.25,375.75,376.00
02/26/2016,1900,376.25,376.25,375.25,375.50
02/26/2016,2000,375.50,376.75,375.50,376.50
02/26/2016,2020,376.50,378.00,376.25,378.00
02/29/2016,300,377.75,378.00,377.25,377.50
02/29/2016,400,377.50,377.50,377.00,377.50
02/29/2016,500,377.50,378.25,377.50,378.25
02/29/2016,600,378.25,378.25,378.00,378.25
02/29/2016,700,378.25,378.50,378.00,378.25
02/29/2016,800,378.50,378.75,378.50,378.50
02/29/2016,900,378.50,378.75,378.50,378.75
02/29/2016,1000,378.50,378.75,378.50,378.50
02/29/2016,1100,378.50,379.00,378.25,378.50
02/29/2016,1200,378.75,379.50,378.50,379.00
02/29/2016,1300,379.00,379.25,378.75,379.25
02/29/2016,1400,379.00,379.25,379.00,379.00
02/29/2016,1500,379.00,379.25,378.50,379.00
02/29/2016,1600,378.50,378.75,376.50,377.00
02/29/2016,1700,376.75,377.25,375.50,376.00
02/29/2016,1800,376.00,376.50,375.25,375.50
02/29/2016,1900,375.25,375.75,374.50,375.25
02/29/2016,2000,375.25,375.50,374.50,375.00
02/29/2016,2020,374.75,375.50,374.50,375.25
03/01/2016,300,374.75,374.75,374.25,374.50
03/01/2016,400,374.75,375.00,374.50,374.75
03/01/2016,500,374.75,375.00,374.50,374.50
03/01/2016,600,374.75,374.75,374.50,374.75
03/01/2016,700,374.75,375.25,374.50,375.25
03/01/2016,800,375.25,375.50,375.00,375.25
03/01/2016,900,375.50,375.50,375.25,375.50
03/01/2016,1000,375.50,376.00,375.50,376.00
03/01/2016,1100,376.00,376.50,375.75,376.00
03/01/2016,1200,376.25,376.25,375.75,375.75
03/01/2016,1300,375.75,376.25,375.75,375.75
03/01/2016,1400,375.75,376.25,375.25,375.25
03/01/2016,1500,375.25,375.50,375.00,375.50
03/01/2016,1600,375.00,375.50,374.25,374.75
03/01/2016,1700,374.50,375.50,374.00,375.00
03/01/2016,1800,374.75,375.00,373.75,374.50
03/01/2016,1900,374.25,374.50,373.75,374.00
03/01/2016,2000,374.00,374.50,373.75,374.00
03/01/2016,2020,374.00,374.00,373.50,373.75
03/02/2016,300,373.50,374.50,373.50,374.50
03/02/2016,400,374.50,375.00,374.50,374.75
03/02/2016,500,375.00,375.00,374.75,374.75
03/02/2016,600,374.75,375.00,374.50,375.00
03/02/2016,700,374.75,375.00,374.75,375.00
03/02/2016,800,375.00,375.25,374.50,374.75
03/02/2016,900,374.75,375.00,374.75,374.75
03/02/2016,1000,374.75,375.00,374.75,375.00
03/02/2016,1100,374.75,375.00,374.75,374.75
03/02/2016,1200,374.75,374.75,374.00,374.25
03/02/2016,1300,374.00,374.50,374.00,374.25
03/02/2016,1400,374.50,374.50,373.75,373.75
03/02/2016,1500,373.75,374.25,373.75,373.75
03/02/2016,1600,373.75,374.25,372.75,373.50
03/02/2016,1700,373.25,374.50,372.75,373.25
03/02/2016,1800,373.25,375.25,373.00,373.50
03/02/2016,1900,373.50,374.25,373.25,373.50
03/02/2016,2000,373.75,373.75,373.25,373.50
03/02/2016,2020,373.25,374.25,373.25,373.50
03/03/2016,300,373.75,373.75,373.25,373.75
03/03/2016,400,373.75,374.00,373.50,373.50
03/03/2016,500,373.75,373.75,373.25,373.50
03/03/2016,600,373.50,373.75,373.25,373.50
03/03/2016,700,373.75,374.00,373.50,373.75
03/03/2016,800,373.75,374.00,373.75,374.00
03/03/2016,900,374.00,374.25,374.00,374.00
03/03/2016,1000,374.00,374.50,374.00,374.25
03/03/2016,1100,374.25,374.75,374.25,374.50
03/03/2016,1200,374.50,374.75,374.50,374.50
03/03/2016,1300,374.75,374.75,374.50,374.50
03/03/2016,1400,374.50,374.75,374.25,374.50
03/03/2016,1500,374.75,375.25,374.50,375.25
03/03/2016,1600,374.75,375.25,373.25,373.50
03/03/2016,1700,373.25,373.75,372.75,373.25
03/03/2016,1800,373.25,373.50,372.25,372.50
03/03/2016,1900,372.25,375.25,372.25,374.50
03/03/2016,2000,374.25,374.50,373.25,373.25
03/03/2016,2020,373.25,374.75,373.25,374.50
03/04/2016,300,374.25,375.00,373.75,374.75
03/04/2016,400,374.75,375.25,374.75,375.00
03/04/2016,500,375.00,375.00,374.75,375.00
03/04/2016,600,375.00,375.00,374.75,375.00
03/04/2016,700,375.00,375.25,374.75,374.75
03/04/2016,800,375.00,375.25,374.75,375.25
03/04/2016,900,375.25,375.50,375.00,375.25
03/04/2016,1000,375.50,375.75,375.25,375.25
03/04/2016,1100,375.50,376.25,375.25,375.75
03/04/2016,1200,376.00,376.00,375.25,375.50
03/04/2016,1300,375.75,375.75,375.50,375.50
03/04/2016,1400,375.50,375.75,375.00,375.50
03/04/2016,1500,375.75,377.75,375.50,377.25
03/04/2016,1600,377.50,378.50,375.50,375.75
03/04/2016,1700,375.75,377.50,375.50,376.75
03/04/2016,1800,376.75,377.25,375.50,375.75
03/04/2016,1900,375.75,376.00,374.25,374.75
03/04/2016,2000,374.50,376.50,374.50,376.00
03/04/2016,2020,376.00,376.75,375.00,376.50
03/07/2016,300,378.75,380.00,378.50,379.50
03/07/2016,400,379.25,379.50,379.00,379.00
03/07/2016,500,379.25,379.25,379.00,379.25
03/07/2016,600,379.00,379.50,379.00,379.25
03/07/2016,700,379.00,379.25,378.25,378.50
03/07/2016,800,378.50,379.25,378.50,379.00
03/07/2016,900,379.00,379.00,378.75,378.75
03/07/2016,1000,378.50,379.25,378.50,379.00
03/07/2016,1100,379.00,379.25,378.75,379.00
03/07/2016,1200,379.00,379.25,378.75,379.00
03/07/2016,1300,379.00,379.25,378.75,379.00
03/07/2016,1400,379.25,379.25,378.00,378.50
03/07/2016,1500,378.50,379.00,378.25,378.75
03/07/2016,1600,378.25,378.75,376.75,377.25
03/07/2016,1700,377.25,379.25,377.00,379.00
03/07/2016,1800,379.25,379.25,378.00,378.25
03/07/2016,1900,378.00,378.50,377.25,377.75
03/07/2016,2000,377.50,378.50,377.25,377.50
03/07/2016,2020,377.50,377.75,376.00,376.50
03/08/2016,300,376.25,377.25,376.25,376.50
03/08/2016,400,376.75,376.75,376.50,376.50
03/08/2016,500,376.50,376.75,376.25,376.50
03/08/2016,600,376.50,376.75,376.25,376.50
03/08/2016,700,376.75,376.75,376.50,376.75
03/08/2016,800,376.75,376.75,376.25,376.25
03/08/2016,900,376.25,376.25,375.25,375.50
03/08/2016,1000,375.50,375.50,375.00,375.50
03/08/2016,1100,375.50,375.50,374.75,374.75
03/08/2016,1200,375.00,375.25,375.00,375.00
03/08/2016,1300,375.00,375.25,374.75,375.00
03/08/2016,1400,375.25,375.50,375.25,375.50
03/08/2016,1500,375.50,375.50,375.00,375.25
03/08/2016,1600,375.00,375.50,373.75,375.00
03/08/2016,1700,374.75,377.00,374.50,376.50
03/08/2016,1800,376.50,380.25,376.25,379.50
03/08/2016,1900,379.50,380.00,378.50,379.00
03/08/2016,2000,379.00,379.25,377.00,377.25
03/08/2016,2020,377.25,379.00,377.25,377.75
03/09/2016,300,377.75,377.75,376.50,377.00
03/09/2016,400,376.75,377.00,376.75,376.75
03/09/2016,500,376.75,377.00,376.50,376.50
03/09/2016,600,376.50,377.00,376.50,377.00
03/09/2016,700,376.75,377.25,376.75,377.00
03/09/2016,800,377.25,377.25,377.00,377.00
03/09/2016,900,377.25,377.50,377.00,377.25
03/09/2016,1000,377.25,377.25,376.75,376.75
03/09/2016,1100,376.75,377.00,376.75,376.75
03/09/2016,1200,376.75,377.25,376.75,377.00
03/09/2016,1300,377.00,377.50,377.00,377.25
03/09/2016,1400,377.25,377.75,377.25,377.50
03/09/2016,1500,377.50,378.25,377.50,377.50
03/09/2016,1600,377.75,378.00,375.75,377.00
03/09/2016,1700,377.00,377.50,375.50,375.50
03/09/2016,1800,375.75,376.75,375.00,375.75
03/09/2016,1900,376.00,379.25,376.00,376.25
03/09/2016,2000,376.25,377.75,376.25,377.50
03/09/2016,2020,377.50,378.00,376.50,376.75
03/10/2016,300,376.75,376.75,376.25,376.50
03/10/2016,400,376.50,376.75,376.25,376.50
03/10/2016,500,376.75,376.75,376.25,376.50
03/10/2016,600,376.75,376.75,376.50,376.50
03/10/2016,700,376.50,376.75,376.50,376.75
03/10/2016,800,376.50,376.75,376.00,376.00
03/10/2016,900,376.00,376.00,375.75,376.00
03/10/2016,1000,375.75,376.00,375.75,376.00
03/10/2016,1100,376.00,376.25,375.75,375.75
03/10/2016,1200,375.75,376.00,375.75,375.75
03/10/2016,1300,375.75,376.25,375.75,376.25
03/10/2016,1400,376.25,376.50,376.00,376.00
03/10/2016,1500,376.00,376.25,375.75,375.75
03/10/2016,1600,376.00,379.25,375.75,379.25
03/10/2016,1700,379.25,380.50,378.75,379.00
03/10/2016,1800,379.25,379.25,377.75,379.00
03/10/2016,1900,379.25,379.75,379.00,379.75
03/10/2016,2000,379.50,380.75,378.75,380.75
03/10/2016,2020,380.50,381.25,379.75,380.00
03/11/2016,300,379.75,380.75,379.75,380.75
03/11/2016,400,380.75,381.75,380.50,381.75
03/11/2016,500,381.50,381.75,381.50,381.75
03/11/2016,600,381.50,381.75,381.50,381.75
03/11/2016,700,381.50,381.75,381.50,381.50
03/11/2016,800,381.50,381.75,381.50,381.50
03/11/2016,900,381.75,382.00,381.50,381.75
03/11/2016,1000,381.75,382.00,381.75,381.75
03/11/2016,1100,381.75,382.00,381.75,381.75
03/11/2016,1200,382.00,382.00,381.75,382.00
03/11/2016,1300,381.75,382.00,381.50,381.50
03/11/2016,1400,381.75,381.75,381.00,381.25
03/11/2016,1500,381.25,381.25,380.50,380.75
03/11/2016,1600,380.50,381.50,379.75,380.50
03/11/2016,1700,380.75,381.75,380.25,381.00
03/11/2016,1800,381.25,382.75,381.00,382.00
03/11/2016,1900,382.25,382.25,381.75,382.00
03/11/2016,2000,382.00,382.75,382.00,382.75
03/11/2016,2020,382.75,383.00,382.00,382.00
03/14/2016,300,383.75,384.50,383.25,383.50
03/14/2016,400,383.50,384.25,383.50,383.75
03/14/2016,500,383.50,384.50,383.50,384.50
03/14/2016,600,384.50,384.50,384.25,384.50
03/14/2016,700,384.25,384.50,384.25,384.25
03/14/2016,800,384.25,384.50,384.25,384.25
03/14/2016,900,384.25,384.75,384.00,384.00
03/14/2016,1000,384.00,384.25,384.00,384.00
03/14/2016,1100,384.00,384.00,383.50,383.75
03/14/2016,1200,383.75,384.50,383.50,384.25
03/14/2016,1300,384.50,384.75,384.00,384.50
03/14/2016,1400,384.75,385.00,384.25,384.50
03/14/2016,1500,384.50,385.00,384.25,384.50
03/14/2016,1600,384.50,385.25,383.50,384.00
03/14/2016,1700,384.00,386.75,384.00,386.25
03/14/2016,1800,386.50,387.00,384.75,385.50
03/14/2016,1900,385.50,386.50,385.25,386.50
03/14/2016,2000,386.50,386.75,386.00,386.50
03/14/2016,2020,386.50,386.75,385.50,386.00
03/15/2016,300,385.50,386.00,385.25,385.75
03/15/2016,400,385.75,386.00,385.25,385.25
03/15/2016,500,385.25,385.50,385.00,385.25
03/15/2016,600,385.25,385.50,385.00,385.00
03/15/2016,700,385.25,385.50,385.00,385.25
03/15/2016,800,385.25,385.25,385.00,385.00
03/15/2016,900,385.00,385.25,384.75,384.75
03/15/2016,1000,385.00,385.00,384.75,385.00
03/15/2016,1100,385.00,385.25,385.00,385.25
03/15/2016,1200,385.25,385.50,385.00,385.25
03/15/2016,1300,385.25,385.50,385.00,385.25
03/15/2016,1400,385.50,385.50,384.50,384.75
03/15/2016,1500,384.75,384.75,384.00,384.50
03/15/2016,1600,384.50,386.75,384.25,386.25
03/15/2016,1700,386.25,387.00,385.50,386.25
03/15/2016,1800,386.50,387.00,385.50,385.75
03/15/2016,1900,385.75,386.75,385.50,386.25
03/15/2016,2000,386.00,386.75,386.00,386.25
03/15/2016,2020,386.25,386.50,385.75,386.00
03/16/2016,300,385.50,385.75,385.50,385.75
03/16/2016,400,385.75,386.00,385.25,385.50
03/16/2016,500,385.25,385.50,385.25,385.50
03/16/2016,600,385.25,385.50,385.25,385.50
03/16/2016,700,385.25,385.25,385.25,385.25
03/16/2016,800,385.25,385.50,385.25,385.25
03/16/2016,900,385.25,385.50,385.25,385.50
03/16/2016,1000,385.25,385.25,384.75,384.75
03/16/2016,1100,385.00,385.00,384.75,385.00
03/16/2016,1200,385.00,385.25,384.75,385.00
03/16/2016,1300,385.00,385.25,384.75,385.00
03/16/2016,1400,385.00,385.00,384.50,384.50
03/16/2016,1500,384.50,385.00,384.25,385.00
03/16/2016,1600,384.75,385.50,383.75,383.75
03/16/2016,1700,383.75,384.50,383.75,384.00
03/16/2016,1800,384.00,385.75,383.75,385.25
03/16/2016,1900,385.25,386.25,385.00,386.25
03/16/2016,2000,386.25,386.25,385.25,385.50
03/16/2016,2020,385.25,386.25,385.25,385.50
03/17/2016,300,386.00,386.75,385.25,385.75
03/17/2016,400,386.00,386.50,386.00,386.50
03/17/2016,500,386.50,386.50,386.25,386.25
03/17/2016,600,386.50,386.75,386.50,386.75
03/17/2016,700,386.75,386.75,386.50,386.50
03/17/2016,800,386.50,386.75,386.25,386.50
03/17/2016,900,386.75,386.75,386.50,386.75
03/17/2016,1000,386.75,387.50,386.50,387.50
03/17/2016,1100,387.25,387.75,387.25,387.75
03/17/2016,1200,387.75,387.75,387.50,387.50
03/17/2016,1300,387.75,388.25,387.75,388.00
03/17/2016,1400,388.00,388.25,387.75,388.25
03/17/2016,1500,388.00,388.50,387.50,388.25
03/17/2016,1600,388.00,389.25,388.00,389.00
03/17/2016,1700,389.00,389.75,386.50,387.00
03/17/2016,1800,386.75,388.00,385.25,386.50
03/17/2016,1900,386.50,386.75,384.25,386.50
03/17/2016,2000,386.50,387.00,385.00,385.25
03/17/2016,2020,385.50,386.75,385.25,385.50
03/18/2016,300,385.75,385.75,385.25,385.50
03/18/2016,400,385.50,386.25,385.50,386.25
03/18/2016,500,386.25,386.50,385.75,385.75
03/18/2016,600,386.00,386.25,385.75,386.00
03/18/2016,700,386.00,386.25,385.75,386.25
03/18/2016,800,386.00,386.75,386.00,386.75
03/18/2016,900,386.50,387.00,386.00,386.00
03/18/2016,1000,386.25,386.75,386.00,386.25
03/18/2016,1100,386.25,387.00,386.25,387.00
03/18/2016,1200,387.00,387.00,385.75,386.00
03/18/2016,1300,386.00,386.75,385.75,386.50
03/18/2016,1400,386.75,386.75,386.50,386.75
03/18/2016,1500,386.50,386.50,385.50,386.00
03/18/2016,1600,385.75,387.00,384.75,385.00
03/18/2016,1700,385.00,386.50,384.50,386.25
03/18/2016,1800,386.25,386.50,384.50,385.25
03/18/2016,1900,385.00,385.25,383.75,384.50
03/18/2016,2000,384.25,384.75,384.00,384.50
03/18/2016,2020,384.50,385.00,384.25,384.50
03/21/2016,300,384.25,384.75,383.75,384.00
03/21/2016,400,384.00,384.00,383.75,384.00
03/21/2016,500,383.75,384.25,383.75,384.25
03/21/2016,600,384.25,384.25,384.00,384.25
03/21/2016,700,384.00,384.25,384.00,384.00
03/21/2016,800,384.00,384.00,383.75,384.00
03/21/2016,900,383.75,383.75,383.50,383.50
03/21/2016,1000,383.50,384.00,383.50,384.00
03/21/2016,1100,384.00,384.00,383.75,384.00
03/21/2016,1200,384.00,384.50,383.75,384.00
03/21/2016,1300,384.00,384.50,384.00,384.50
03/21/2016,1400,384.50,384.75,384.25,384.50
03/21/2016,1500,384.50,385.00,384.25,384.75
03/21/2016,1600,384.50,387.50,384.25,386.25
03/21/2016,1700,386.50,387.75,385.50,386.00
03/21/2016,1800,386.25,387.50,385.50,387.00
03/21/2016,1900,386.75,387.25,386.25,386.50
03/21/2016,2000,386.25,387.25,386.25,387.25
03/21/2016,2020,387.00,387.50,386.50,387.00
03/22/2016,300,386.75,387.50,386.75,387.25
03/22/2016,400,387.50,387.50,387.00,387.00
03/22/2016,500,387.00,387.50,387.00,387.50
03/22/2016,600,387.50,387.75,387.50,387.75
03/22/2016,700,387.50,387.75,387.50,387.75
03/22/2016,800,387.50,388.00,387.50,388.00
03/22/2016,900,388.25,388.25,388.00,388.00
03/22/2016,1000,388.00,388.25,388.00,388.00
03/22/2016,1100,388.00,388.25,387.50,388.00
03/22/2016,1200,387.75,388.50,387.75,388.50
03/22/2016,1300,388.25,388.50,388.25,388.25
03/22/2016,1400,388.25,388.50,388.00,388.00
03/22/2016,1500,388.00,388.25,387.25,387.75
03/22/2016,1600,387.75,389.00,387.25,388.25
03/22/2016,1700,388.25,389.25,387.50,389.00
03/22/2016,1800,389.25,389.50,388.00,388.25
03/22/2016,1900,388.00,388.25,386.50,387.25
03/22/2016,2000,387.25,388.50,387.25,387.75
03/22/2016,2020,387.50,388.00,387.00,387.25
03/23/2016,300,387.50,387.75,387.00,387.50
03/23/2016,400,387.25,387.75,387.25,387.50
03/23/2016,500,387.50,387.75,387.50,387.75
03/23/2016,600,387.50,387.75,387.50,387.50
03/23/2016,700,387.75,387.75,387.25,387.50
03/23/2016,800,387.50,387.75,387.25,387.75
03/23/2016,900,387.50,387.50,387.50,387.50
03/23/2016,1000,387.25,387.75,387.25,387.75
03/23/2016,1100,387.50,387.75,387.50,387.50
03/23/2016,1200,387.50,387.75,387.25,387.25
03/23/2016,1300,387.25,387.25,386.00,386.00
03/23/2016,1400,386.00,386.25,385.00,385.25
03/23/2016,1500,385.25,385.50,385.00,385.00
03/23/2016,1600,385.00,385.50,384.00,385.50
03/23/2016,1700,385.50,385.75,384.25,385.25
03/23/2016,1800,385.00,385.25,383.75,384.75
03/23/2016,1900,384.50,385.25,384.00,385.25
03/23/2016,2000,385.25,386.75,385.00,386.00
03/23/2016,2020,386.00,386.75,385.75,386.75
03/24/2016,300,386.50,386.75,386.25,386.50
03/24/2016,400,386.50,386.50,386.00,386.25
03/24/2016,500,386.25,386.75,386.25,386.50
03/24/2016,600,386.75,387.00,386.50,386.75
03/24/2016,700,387.00,387.00,386.75,387.00
03/24/2016,800,387.00,387.00,386.75,386.75
03/24/2016,900,387.00,387.00,386.75,386.75
03/24/2016,1000,386.75,387.00,386.75,387.00
03/24/2016,1100,387.00,387.00,386.75,387.00
03/24/2016,1200,387.00,387.00,386.50,386.75
03/24/2016,1300,386.50,386.75,386.00,386.00
03/24/2016,1400,386.00,386.00,385.25,385.25
03/24/2016,1500,385.25,385.75,385.25,385.50
03/24/2016,1600,385.25,386.75,385.00,385.00
03/24/2016,1700,385.25,387.50,385.00,386.75
03/24/2016,1800,387.00,387.75,386.75,387.25
03/24/2016,1900,387.25,388.00,387.00,387.75
03/24/2016,2000,387.50,388.00,386.75,387.00
03/24/2016,2020,386.75,388.00,386.50,387.50
03/28/2016,300,387.25,388.50,386.75,387.00
03/28/2016,400,387.25,387.75,387.25,387.50
03/28/2016,500,387.50,388.00,387.00,387.50
03/28/2016,600,387.50,387.50,387.00,387.00
03/28/2016,700,387.25,387.25,387.25,387.25
03/28/2016,800,387.25,387.25,386.75,387.00
03/28/2016,900,387.00,387.00,386.75,386.75
03/28/2016,1000,386.75,387.50,386.75,387.00
03/28/2016,1100,387.00,387.25,387.00,387.00
03/28/2016,1200,386.75,386.75,386.50,386.50
03/28/2016,1300,386.50,386.75,386.50,386.50
03/28/2016,1400,386.50,387.00,386.50,386.50
03/28/2016,1500,386.75,386.75,386.00,386.25
03/28/2016,1600,386.25,387.25,385.50,386.25
03/28/2016,1700,386.25,388.00,385.75,387.75
03/28/2016,1800,388.00,389.00,387.75,389.00
03/28/2016,1900,388.75,389.75,388.00,389.00
03/28/2016,2000,388.75,389.25,388.50,389.00
03/28/2016,2020,388.75,389.00,387.75,389.00
03/29/2016,300,388.25,388.75,388.00,388.75
03/29/2016,400,388.75,389.00,388.50,388.50
03/29/2016,500,388.50,389.00,388.50,388.75
03/29/2016,600,388.75,388.75,388.25,388.25
03/29/2016,700,388.50,388.75,388.25,388.50
03/29/2016,800,388.75,388.75,388.50,388.50
03/29/2016,900,388.75,389.25,388.25,388.50
03/29/2016,1000,388.25,388.50,387.50,387.50
03/29/2016,1100,387.75,388.00,387.50,387.50
03/29/2016,1200,387.75,388.00,387.50,387.75
03/29/2016,1300,387.75,389.00,387.75,388.75
03/29/2016,1400,388.75,389.00,388.00,388.00
03/29/2016,1500,388.00,388.00,386.50,386.75
03/29/2016,1600,386.75,388.50,386.25,387.75
03/29/2016,1700,387.75,389.25,387.75,388.75
03/29/2016,1800,389.00,390.25,388.75,389.75
03/29/2016,1900,390.00,390.25,389.50,389.75
03/29/2016,2000,389.50,390.25,389.25,390.00
03/29/2016,2020,389.75,390.75,389.75,390.75
03/30/2016,300,390.25,390.50,389.75,390.25
03/30/2016,400,390.25,390.50,390.00,390.00
03/30/2016,500,390.25,390.50,390.25,390.25
03/30/2016,600,390.25,390.25,390.00,390.00
03/30/2016,700,390.25,390.25,390.25,390.25
03/30/2016,800,390.25,390.25,390.25,390.25
03/30/2016,900,390.25,390.25,390.00,390.25
03/30/2016,1000,390.25,390.50,390.00,390.50
03/30/2016,1100,390.25,390.50,390.25,390.50
03/30/2016,1200,390.50,390.75,390.25,390.50
03/30/2016,1300,390.50,390.75,390.25,390.75
03/30/2016,1400,390.50,390.75,390.50,390.50
03/30/2016,1500,390.50,390.75,390.00,390.25
03/30/2016,1600,390.50,391.75,389.25,389.75
03/30/2016,1700,389.75,389.75,387.00,387.50
03/30/2016,1800,387.50,388.25,387.00,388.00
03/30/2016,1900,388.00,388.00,386.75,387.50
03/30/2016,2000,387.50,387.75,386.75,387.00
03/30/2016,2020,387.00,387.00,384.50,384.75
03/31/2016,300,384.50,384.75,384.25,384.50
03/31/2016,400,384.50,384.50,384.25,384.25
03/31/2016,500,384.25,384.50,384.00,384.00
03/31/2016,600,384.25,384.50,384.00,384.25
03/31/2016,700,384.25,384.50,384.00,384.50
03/31/2016,800,384.25,384.50,384.00,384.25
03/31/2016,900,384.25,384.50,384.00,384.50
03/31/2016,1000,384.50,384.75,384.25,384.50
03/31/2016,1100,384.50,385.00,384.50,384.75
03/31/2016,1200,384.50,384.75,384.25,384.75
03/31/2016,1300,384.50,384.75,384.00,384.00
03/31/2016,1400,384.25,384.25,384.00,384.00
03/31/2016,1500,384.00,384.50,384.00,384.00
03/31/2016,1600,384.50,385.00,382.00,382.75
03/31/2016,1700,382.75,383.00,380.50,381.00
03/31/2016,1800,381.00,381.50,379.50,379.75
03/31/2016,1900,379.75,379.75,369.00,369.25
03/31/2016,2000,369.25,369.50,365.25,366.75
03/31/2016,2020,367.00,370.75,366.50,368.25
04/01/2016,300,369.50,370.25,369.00,369.50
04/01/2016,400,369.25,370.00,369.25,370.00
04/01/2016,500,370.00,370.75,370.00,370.50
04/01/2016,600,370.75,370.75,368.75,369.00
04/01/2016,700,369.25,369.50,368.75,369.25
04/01/2016,800,369.00,369.75,368.75,369.25
04/01/2016,900,369.25,369.50,369.00,369.00
04/01/2016,1000,369.25,369.25,367.50,368.00
04/01/2016,1100,367.75,368.50,367.75,368.00
04/01/2016,1200,367.75,368.00,366.75,367.00
04/01/2016,1300,366.75,367.25,366.50,367.25
04/01/2016,1400,367.25,368.00,366.75,367.00
04/01/2016,1500,367.00,367.25,366.00,366.00
04/01/2016,1600,366.50,367.00,365.00,366.50
04/01/2016,1700,366.75,369.25,365.50,367.00
04/01/2016,1800,367.00,368.25,365.75,367.50
04/01/2016,1900,367.50,368.75,367.25,368.50
04/01/2016,2000,368.75,370.00,368.25,369.50
04/01/2016,2020,369.75,372.25,369.25,371.25
04/04/2016,300,371.50,372.00,370.75,371.25
04/04/2016,400,371.00,371.25,371.00,371.25
04/04/2016,500,371.25,371.25,370.75,370.75
04/04/2016,600,370.75,371.00,370.75,370.75
04/04/2016,700,370.75,371.00,370.75,371.00
04/04/2016,800,371.00,371.00,370.25,370.25
04/04/2016,900,370.25,370.50,370.00,370.25
04/04/2016,1000,370.00,370.25,368.75,369.50
04/04/2016,1100,369.25,369.75,369.25,369.50
04/04/2016,1200,369.50,370.50,369.25,370.00
04/04/2016,1300,370.00,370.25,369.75,370.00
04/04/2016,1400,370.25,370.25,368.50,368.75
04/04/2016,1500,368.75,370.00,368.50,369.75
04/04/2016,1600,369.75,371.75,369.25,371.25
04/04/2016,1700,371.25,372.75,370.25,371.75
04/04/2016,1800,371.50,372.25,370.50,372.00
04/04/2016,1900,372.00,372.50,371.25,372.00
04/04/2016,2000,371.75,372.75,371.50,372.50
04/04/2016,2020,372.25,372.50,371.75,372.00
04/05/2016,300,372.25,372.75,372.00,372.50
04/05/2016,400,372.75,373.25,372.50,373.25
04/05/2016,500,373.00,373.25,373.00,373.25
04/05/2016,600,373.25,373.50,373.25,373.50
04/05/2016,700,373.50,373.50,373.25,373.25
04/05/2016,800,373.50,373.50,373.25,373.25
04/05/2016,900,373.25,373.75,373.25,373.50
04/05/2016,1000,373.50,373.50,373.25,373.50
04/05/2016,1100,373.50,373.75,373.25,373.25
04/05/2016,1200,373.25,373.75,373.00,373.50
04/05/2016,1300,373.50,373.75,373.25,373.25
04/05/2016,1400,373.25,373.75,373.25,373.75
04/05/2016,1500,373.75,374.00,373.50,373.75
04/05/2016,1600,373.25,373.75,371.50,372.25
04/05/2016,1700,372.25,374.00,371.25,373.75
04/05/2016,1800,373.50,374.00,373.25,373.75
04/05/2016,1900,374.00,374.75,373.25,374.25
04/05/2016,2000,374.25,374.75,373.25,373.50
04/05/2016,2020,373.50,374.75,373.25,374.75
04/06/2016,300,374.50,375.25,374.50,375.00
04/06/2016,400,375.00,375.25,375.00,375.25
04/06/2016,500,375.25,375.25,375.00,375.00
04/06/2016,600,375.25,375.25,375.00,375.25
04/06/2016,700,375.25,376.00,375.25,375.75
04/06/2016,800,375.50,375.75,375.25,375.75
04/06/2016,900,375.50,375.75,375.25,375.50
04/06/2016,1000,375.50,375.75,375.25,375.50
04/06/2016,1100,375.25,375.50,375.00,375.25
04/06/2016,1200,375.00,375.25,374.75,375.00
04/06/2016,1300,374.75,375.00,374.75,374.75
04/06/2016,1400,374.75,374.75,374.00,374.00
04/06/2016,1500,374.25,374.25,373.50,373.50
04/06/2016,1600,373.75,375.00,372.75,374.75
04/06/2016,1700,374.75,374.75,373.25,374.00
04/06/2016,1800,374.00,376.75,374.00,376.00
04/06/2016,1900,376.25,376.75,374.50,374.50
04/06/2016,2000,374.50,376.00,374.50,375.75
04/06/2016,2020,375.75,376.00,375.25,375.75
04/07/2016,300,375.50,376.25,375.25,376.25
04/07/2016,400,376.25,377.25,376.25,377.00
04/07/2016,500,377.00,377.25,376.75,377.25
04/07/2016,600,377.25,377.25,376.75,377.00
04/07/2016,700,377.00,377.25,376.75,377.25
04/07/2016,800,377.00,378.75,377.00,378.50
04/07/2016,900,378.50,378.50,377.75,378.25
04/07/2016,1000,378.25,378.25,377.75,377.75
04/07/2016,1100,377.75,378.00,377.00,377.25
04/07/2016,1200,377.25,377.25,375.75,376.00
04/07/2016,1300,376.00,376.25,375.75,376.00
04/07/2016,1400,376.00,378.00,376.00,376.75
04/07/2016,1500,377.00,377.50,376.50,376.75
04/07/2016,1600,377.50,377.75,375.50,375.50
04/07/2016,1700,375.50,378.25,375.50,378.25
04/07/2016,1800,378.25,379.00,378.00,379.00
04/07/2016,1900,379.00,379.75,378.75,379.50
04/07/2016,2000,379.50,379.75,378.75,379.00
04/07/2016,2020,379.00,379.50,379.00,379.25
04/08/2016,300,379.25,379.50,378.75,379.25
04/08/2016,400,379.00,379.50,379.00,379.25
04/08/2016,500,379.25,379.50,379.00,379.50
04/08/2016,600,379.50,379.50,379.25,379.25
04/08/2016,700,379.50,380.00,379.25,379.50
04/08/2016,800,379.75,379.75,379.50,379.50
04/08/2016,900,379.50,379.75,379.50,379.50
04/08/2016,1000,379.50,379.75,379.25,379.25
04/08/2016,1100,379.25,380.00,379.00,379.50
04/08/2016,1200,379.50,380.00,379.25,379.50
04/08/2016,1300,379.75,379.75,379.25,379.25
04/08/2016,1400,379.50,379.75,379.25,379.25
04/08/2016,1500,379.25,379.50,379.25,379.25
04/08/2016,1600,379.25,380.25,376.75,377.25
04/08/2016,1700,377.00,379.75,377.00,379.00
04/08/2016,1800,379.25,379.75,378.75,379.50
04/08/2016,1900,379.50,380.25,379.00,379.75
04/08/2016,2000,379.75,380.50,379.50,379.75
04/08/2016,2020,379.75,380.50,379.50,379.50
04/11/2016,300,379.75,380.00,377.25,377.75
04/11/2016,400,377.75,378.00,377.50,378.00
04/11/2016,500,377.75,378.75,377.50,378.75
04/11/2016,600,378.75,379.50,378.75,379.25
04/11/2016,700,379.00,379.25,378.75,378.75
04/11/2016,800,379.00,379.25,378.75,378.75
04/11/2016,900,378.75,379.25,378.50,378.50
04/11/2016,1000,378.75,378.75,377.50,377.75
04/11/2016,1100,377.75,378.50,377.75,378.50
04/11/2016,1200,378.50,379.50,378.00,378.25
04/11/2016,1300,378.25,378.50,378.00,378.25
04/11/2016,1400,378.25,378.25,377.25,377.25
04/11/2016,1500,377.25,377.50,377.00,377.25
04/11/2016,1600,377.25,378.00,376.25,377.00
04/11/2016,1700,377.00,377.25,374.75,375.25
04/11/2016,1800,375.25,375.50,373.75,374.75
04/11/2016,1900,374.75,375.00,374.25,374.50
04/11/2016,2000,374.50,374.75,374.00,374.25
04/11/2016,2020,374.25,375.25,374.00,375.00
04/12/2016,300,374.75,375.25,374.50,375.00
04/12/2016,400,375.00,375.25,374.75,375.00
04/12/2016,500,375.00,375.25,374.75,375.25
04/12/2016,600,375.25,375.50,375.00,375.50
04/12/2016,700,375.50,375.75,375.25,375.75
04/12/2016,800,375.75,375.75,375.50,375.50
04/12/2016,900,375.75,376.00,375.25,375.75
04/12/2016,1000,375.75,376.75,375.75,376.75
04/12/2016,1100,376.50,378.25,376.50,378.00
04/12/2016,1200,378.00,378.00,377.25,377.25
04/12/2016,1300,377.25,377.50,376.75,377.00
04/12/2016,1400,376.75,377.75,376.50,377.25
04/12/2016,1500,377.25,378.00,377.25,378.00
04/12/2016,1600,378.00,381.00,377.75,380.25
04/12/2016,1700,380.25,383.25,380.00,382.00
04/12/2016,1800,382.25,382.75,381.50,381.75
04/12/2016,1900,381.75,381.75,375.50,375.75
04/12/2016,2000,375.75,378.00,374.50,378.00
04/12/2016,2020,377.75,381.00,377.75,381.00
04/13/2016,300,380.75,382.25,380.75,381.25
04/13/2016,400,381.50,382.75,381.25,382.25
04/13/2016,500,382.25,382.75,381.50,381.50
04/13/2016,600,381.50,381.50,380.75,381.25
04/13/2016,700,381.25,381.50,381.00,381.25
04/13/2016,800,381.50,382.00,380.75,381.75
04/13/2016,900,382.00,382.50,381.50,382.00
04/13/2016,1000,382.00,383.00,381.75,382.75
04/13/2016,1100,383.00,385.00,383.00,384.50
04/13/2016,1200,384.50,384.75,383.50,384.50
04/13/2016,1300,384.50,385.75,384.25,385.75
04/13/2016,1400,385.75,386.25,384.50,384.50
04/13/2016,1500,384.50,385.00,384.25,385.00
04/13/2016,1600,384.75,390.00,384.00,389.50
04/13/2016,1700,389.75,392.50,387.50,387.50
04/13/2016,1800,387.75,390.50,387.50,390.25
04/13/2016,1900,390.25,391.50,389.25,389.50
04/13/2016,2000,389.50,391.75,389.00,391.50
04/13/2016,2020,391.50,391.75,391.00,391.50
04/14/2016,300,390.75,391.25,390.25,391.00
04/14/2016,400,391.00,391.75,391.00,391.25
04/14/2016,500,391.50,392.25,391.00,391.75
04/14/2016,600,391.75,392.00,391.50,391.75
04/14/2016,700,391.75,392.25,391.75,392.00
04/14/2016,800,392.00,392.00,390.75,390.75
04/14/2016,900,390.75,391.00,390.50,390.50
04/14/2016,1000,390.50,390.50,389.50,390.25
04/14/2016,1100,390.00,390.25,389.25,389.75
04/14/2016,1200,389.75,389.75,388.75,388.75
04/14/2016,1300,388.75,389.00,388.25,388.75
04/14/2016,1400,388.75,389.75,388.25,388.75
04/14/2016,1500,388.75,390.00,388.25,389.75
04/14/2016,1600,389.75,392.25,388.75,389.00
04/14/2016,1700,389.00,390.25,387.50,389.25
04/14/2016,1800,389.25,391.00,388.75,390.00
04/14/2016,1900,390.00,390.75,389.00,390.50
04/14/2016,2000,390.75,391.50,390.25,391.25
04/14/2016,2020,391.50,392.25,390.75,391.75
04/15/2016,300,391.25,391.50,390.00,390.25
04/15/2016,400,390.25,390.75,389.75,390.75
04/15/2016,500,391.00,391.00,390.50,391.00
04/15/2016,600,391.00,391.50,390.50,390.50
04/15/2016,700,390.75,390.75,390.50,390.75
04/15/2016,800,390.75,391.00,390.75,391.00
04/15/2016,900,390.75,391.00,390.75,391.00
04/15/2016,1000,390.75,390.75,390.25,390.25
04/15/2016,1100,390.25,391.25,390.25,390.75
04/15/2016,1200,390.75,390.75,390.25,390.75
04/15/2016,1300,390.50,391.25,390.25,390.75
04/15/2016,1400,390.75,390.75,390.50,390.50
04/15/2016,1500,390.50,390.75,389.75,390.00
04/15/2016,1600,389.75,392.75,389.75,392.50
04/15/2016,1700,392.50,397.00,392.25,396.25
04/15/2016,1800,396.50,396.50,394.75,396.00
04/15/2016,1900,396.00,397.75,395.75,397.75
04/15/2016,2000,397.75,398.25,397.00,397.25
04/15/2016,2020,397.00,398.00,395.00,395.00
04/18/2016,300,393.00,395.25,392.75,394.25
04/18/2016,400,394.25,396.75,394.00,395.00
04/18/2016,500,395.00,396.75,394.75,395.50
04/18/2016,600,395.50,397.00,395.50,396.75
04/18/2016,700,396.75,397.25,396.25,396.75
04/18/2016,800,396.75,397.50,396.75,397.25
04/18/2016,900,397.25,397.50,397.25,397.50
04/18/2016,1000,397.50,397.50,395.50,395.50
04/18/2016,1100,395.50,395.50,395.00,395.50
04/18/2016,1200,395.50,395.75,395.25,395.75
04/18/2016,1300,396.00,397.00,395.75,396.75
04/18/2016,1400,396.75,397.25,396.00,396.00
04/18/2016,1500,396.50,396.50,395.00,395.25
04/18/2016,1600,395.00,397.25,393.75,397.25
04/18/2016,1700,397.00,401.75,396.50,401.25
04/18/2016,1800,401.25,401.75,399.00,399.25
04/18/2016,1900,399.25,400.75,399.25,400.50
04/18/2016,2000,400.50,401.00,398.25,398.50
04/18/2016,2020,398.25,399.75,396.50,399.00
04/19/2016,300,397.75,398.50,397.75,398.50
04/19/2016,400,398.50,398.75,398.25,398.75
04/19/2016,500,398.75,399.50,398.25,399.25
04/19/2016,600,399.25,399.50,399.00,399.00
04/19/2016,700,398.75,399.25,398.75,399.25
04/19/2016,800,399.25,399.25,399.00,399.25
04/19/2016,900,399.25,399.50,399.25,399.50
04/19/2016,1000,399.50,400.50,399.50,400.25
04/19/2016,1100,400.50,400.50,399.75,400.25
04/19/2016,1200,400.25,400.50,400.00,400.00
04/19/2016,1300,400.25,400.25,399.75,400.25
04/19/2016,1400,400.00,401.25,400.00,401.25
04/19/2016,1500,401.25,401.50,400.25,400.75
04/19/2016,1600,400.75,403.75,400.50,401.75
04/19/2016,1700,401.75,402.25,400.50,402.00
04/19/2016,1800,402.00,403.50,401.25,401.50
04/19/2016,1900,401.50,402.00,398.00,401.00
04/19/2016,2000,401.00,402.25,400.00,402.00
04/19/2016,2020,401.75,402.75,400.75,402.25
04/20/2016,300,402.25,403.75,402.00,403.75
04/20/2016,400,403.50,403.75,403.25,403.75
04/20/2016,500,403.75,403.75,403.25,403.50
04/20/2016,600,403.25,403.50,403.25,403.50
04/20/2016,700,403.50,403.75,403.25,403.50
04/20/2016,800,403.25,403.50,403.00,403.00
04/20/2016,900,403.25,403.50,403.00,403.50
04/20/2016,1000,403.25,403.50,403.00,403.50
04/20/2016,1100,403.25,403.75,403.25,403.50
04/20/2016,1200,403.50,404.00,403.50,403.75
04/20/2016,1300,403.50,404.25,403.25,404.00
04/20/2016,1400,404.00,404.25,403.75,403.75
04/20/2016,1500,404.00,404.75,403.75,404.25
04/20/2016,1600,404.25,404.75,402.25,404.75
04/20/2016,1700,404.50,405.25,401.00,404.00
04/20/2016,1800,404.00,407.50,403.75,406.00
04/20/2016,1900,406.00,407.75,406.00,407.25
04/20/2016,2000,407.50,409.25,407.00,408.75
04/20/2016,2020,408.75,413.25,408.50,413.00
04/21/2016,300,411.75,411.75,411.00,411.75
04/21/2016,400,411.75,412.25,411.25,412.00
04/21/2016,500,412.25,412.25,410.75,411.00
04/21/2016,600,410.75,411.50,410.75,411.25
04/21/2016,700,411.50,411.50,411.00,411.25
04/21/2016,800,411.00,411.50,411.00,411.50
04/21/2016,900,411.50,412.25,411.50,412.00
04/21/2016,1000,412.25,412.50,412.00,412.50
04/21/2016,1100,412.50,414.75,412.50,414.75
04/21/2016,1200,414.75,417.00,414.75,416.75
04/21/2016,1300,416.75,419.25,416.75,419.25
04/21/2016,1400,419.25,419.75,417.75,419.25
04/21/2016,1500,419.50,419.75,414.25,414.25
04/21/2016,1600,414.00,414.25,401.50,405.50
04/21/2016,1700,405.50,409.50,405.25,408.00
04/21/2016,1800,408.00,409.50,407.50,408.75
04/21/2016,1900,409.00,411.25,407.25,409.00
04/21/2016,2000,409.00,409.75,406.25,406.25
04/21/2016,2020,406.50,407.50,401.00,401.00
04/22/2016,300,402.00,402.00,399.50,400.50
04/22/2016,400,400.50,401.00,399.25,401.00
04/22/2016,500,400.75,401.00,399.25,399.75
04/22/2016,600,399.75,400.00,397.75,398.50
04/22/2016,700,398.50,399.25,398.50,399.00
04/22/2016,800,399.25,400.50,399.25,399.75
04/22/2016,900,399.75,400.50,399.00,399.25
04/22/2016,1000,399.25,399.25,397.00,398.00
04/22/2016,1100,398.00,398.25,396.75,396.75
04/22/2016,1200,396.75,398.25,396.25,398.00
04/22/2016,1300,398.00,398.25,397.25,398.25
04/22/2016,1400,398.25,399.00,397.50,398.25
04/22/2016,1500,398.25,399.00,397.75,398.25
04/22/2016,1600,399.00,400.25,394.25,398.00
04/22/2016,1700,398.00,398.50,396.00,396.25
04/22/2016,1800,396.25,397.25,391.00,392.25
04/22/2016,1900,392.25,393.50,391.50,393.25
04/22/2016,2000,393.25,393.50,391.25,391.75
04/22/2016,2020,391.75,392.50,388.25,389.00
04/25/2016,300,389.00,389.75,387.75,389.75
04/25/2016,400,389.25,389.25,387.50,388.25
04/25/2016,500,388.00,388.25,387.75,388.00
04/25/2016,600,387.75,387.75,387.50,387.50
04/25/2016,700,388.00,388.50,388.00,388.50
04/25/2016,800,388.50,388.75,388.25,388.25
04/25/2016,900,388.50,389.25,388.25,388.25
04/25/2016,1000,388.50,389.25,388.25,388.75
04/25/2016,1100,389.00,389.25,386.50,387.00
04/25/2016,1200,387.00,387.75,386.25,387.25
04/25/2016,1300,387.75,388.75,387.75,388.00
04/25/2016,1400,388.25,389.75,388.25,388.75
04/25/2016,1500,388.75,392.00,388.25,391.00
04/25/2016,1600,391.00,398.00,390.00,396.50
04/25/2016,1700,396.50,398.00,394.25,397.75
04/25/2016,1800,398.00,401.50,397.00,399.75
04/25/2016,1900,399.50,402.75,398.75,399.75
04/25/2016,2000,400.00,401.25,397.50,399.50
04/25/2016,2020,399.50,400.00,393.75,396.75
04/26/2016,300,395.00,396.75,393.50,395.75
04/26/2016,400,395.25,397.25,394.75,396.25
04/26/2016,500,397.00,397.00,394.75,394.75
04/26/2016,600,394.75,394.75,393.00,394.25
04/26/2016,700,394.00,394.00,393.25,393.50
04/26/2016,800,393.50,393.75,393.25,393.75
04/26/2016,900,393.50,394.50,393.00,394.50
04/26/2016,1000,394.50,395.00,394.25,394.50
04/26/2016,1100,394.00,394.50,393.75,394.50
04/26/2016,1200,394.00,395.00,393.50,394.25
04/26/2016,1300,394.75,395.50,394.75,395.50
04/26/2016,1400,395.50,397.25,395.50,397.25
04/26/2016,1500,397.50,397.75,396.50,396.75
04/26/2016,1600,396.75,399.00,393.00,394.25
04/26/2016,1700,394.25,395.25,391.75,394.75
04/26/2016,1800,395.00,400.25,393.75,397.25
04/26/2016,1900,397.00,398.50,396.25,397.75
04/26/2016,2000,397.75,398.75,397.00,398.00
04/26/2016,2020,397.75,400.75,397.50,400.00
04/27/2016,300,399.50,400.25,399.25,400.25
04/27/2016,400,400.00,400.00,398.25,398.50
04/27/2016,500,398.75,399.50,398.25,398.50
04/27/2016,600,398.50,400.50,397.75,399.50
04/27/2016,700,399.25,399.50,399.00,399.00
04/27/2016,800,399.00,399.50,398.50,399.25
04/27/2016,900,399.00,399.25,397.75,398.25
04/27/2016,1000,398.50,399.00,397.75,398.25
04/27/2016,1100,398.00,399.25,397.75,399.00
04/27/2016,1200,399.00,399.75,398.75,399.25
04/27/2016,1300,399.25,400.00,399.25,400.00
04/27/2016,1400,399.75,400.00,397.75,398.50
04/27/2016,1500,398.25,400.00,398.25,400.00
04/27/2016,1600,399.25,400.00,394.75,397.75
04/27/2016,1700,397.50,398.75,394.25,395.25
04/27/2016,1800,395.25,396.25,394.75,395.50
04/27/2016,1900,395.50,397.75,394.75,395.50
04/27/2016,2000,395.50,398.25,394.75,396.00
04/27/2016,2020,396.25,397.75,395.75,396.75
04/28/2016,300,396.50,397.25,395.75,397.00
04/28/2016,400,397.00,397.25,396.25,397.00
04/28/2016,500,397.00,397.25,395.25,395.75
04/28/2016,600,395.75,396.75,395.75,396.50
04/28/2016,700,396.50,397.00,396.50,396.75
04/28/2016,800,397.00,397.00,396.00,396.50
04/28/2016,900,396.50,398.25,396.25,397.00
04/28/2016,1000,396.75,398.25,396.50,397.75
04/28/2016,1100,398.00,398.50,397.75,398.25
04/28/2016,1200,398.25,398.50,397.75,398.25
04/28/2016,1300,398.25,399.00,398.25,398.50
04/28/2016,1400,398.50,398.75,396.75,397.25
04/28/2016,1500,397.25,402.25,397.00,401.75
04/28/2016,1600,402.75,406.75,402.25,405.25
04/28/2016,1700,405.25,408.00,405.00,406.50
04/28/2016,1800,406.75,407.25,403.00,404.00
04/28/2016,1900,403.75,405.50,403.75,404.25
04/28/2016,2000,404.25,404.75,401.00,402.75
04/28/2016,2020,403.00,404.75,402.00,404.50
04/29/2016,300,403.50,403.50,402.50,402.75
04/29/2016,400,402.75,403.50,402.25,402.50
04/29/2016,500,402.50,402.75,402.25,402.75
04/29/2016,600,402.75,403.00,402.25,402.25
04/29/2016,700,402.50,403.00,402.50,402.75
04/29/2016,800,402.75,403.00,402.75,403.00
04/29/2016,900,403.25,403.25,402.50,402.75
04/29/2016,1000,402.50,402.50,401.00,401.50
04/29/2016,1100,401.75,403.00,401.75,402.75
04/29/2016,1200,402.75,403.25,402.50,403.00
04/29/2016,1300,403.00,406.25,403.00,406.00
04/29/2016,1400,405.75,406.75,405.00,406.50
04/29/2016,1500,406.75,407.75,406.50,407.25
04/29/2016,1600,407.00,408.00,404.00,406.75
04/29/2016,1700,406.75,407.25,405.00,405.75
04/29/2016,1800,405.75,406.00,403.25,404.25
04/29/2016,1900,404.00,405.00,403.50,404.25
04/29/2016,2000,404.25,405.00,402.75,403.50
04/29/2016,2020,403.75,405.75,403.25,404.75
05/02/2016,300,403.00,404.50,401.75,404.50
05/02/2016,400,404.50,404.75,404.00,404.50
05/02/2016,500,404.75,405.00,403.50,404.00
05/02/2016,600,404.00,404.25,403.50,403.50
05/02/2016,700,403.50,403.50,403.00,403.00
05/02/2016,800,403.25,403.25,402.75,403.00
05/02/2016,900,403.00,403.50,402.50,403.25
05/02/2016,1000,403.50,403.75,402.75,403.50
05/02/2016,1100,403.50,403.75,403.00,403.25
05/02/2016,1200,403.25,404.00,403.00,403.75
05/02/2016,1300,403.75,404.00,403.25,403.25
05/02/2016,1400,403.25,404.00,403.00,403.75
05/02/2016,1500,403.75,404.25,401.75,402.50
05/02/2016,1600,402.00,403.25,399.50,400.00
05/02/2016,1700,400.25,402.00,399.50,399.50
05/02/2016,1800,399.75,399.75,398.00,398.25
05/02/2016,1900,398.25,401.00,398.00,400.00
05/02/2016,2000,400.25,402.25,400.00,401.75
05/02/2016,2020,401.75,405.00,401.25,405.00
05/03/2016,300,404.50,405.00,403.75,404.25
05/03/2016,400,404.00,405.25,402.75,405.00
05/03/2016,500,405.00,406.50,405.00,406.00
05/03/2016,600,406.00,406.25,405.25,405.50
05/03/2016,700,405.75,406.00,405.00,405.00
05/03/2016,800,405.25,405.75,405.25,405.50
05/03/2016,900,405.50,406.75,405.50,406.75
05/03/2016,1000,406.50,407.50,405.75,407.50
05/03/2016,1100,407.25,407.75,406.00,406.00
05/03/2016,1200,406.00,407.25,405.75,407.00
05/03/2016,1300,407.00,407.00,404.00,405.00
05/03/2016,1400,405.25,406.75,404.75,405.75
05/03/2016,1500,405.50,406.25,403.25,403.75
05/03/2016,1600,403.50,404.75,399.50,400.50
05/03/2016,1700,400.25,401.25,394.25,394.50
05/03/2016,1800,394.25,395.25,392.00,392.25
05/03/2016,1900,392.25,392.75,389.75,390.25
05/03/2016,2000,390.25,392.00,390.00,391.50
05/03/2016,2020,391.25,393.75,391.25,392.00
05/04/2016,300,392.50,392.75,389.75,390.25
05/04/2016,400,390.50,391.25,390.25,390.75
05/04/2016,500,390.50,390.50,389.50,389.50
05/04/2016,600,389.75,390.50,389.50,390.00
05/04/2016,700,390.25,390.75,390.00,390.75
05/04/2016,800,390.75,391.50,390.50,391.50
05/04/2016,900,391.50,392.00,390.00,391.00
05/04/2016,1000,391.25,392.25,391.00,392.00
05/04/2016,1100,392.00,392.00,390.75,391.25
05/04/2016,1200,391.00,391.50,389.50,390.00
05/04/2016,1300,390.00,390.00,389.00,389.25
05/04/2016,1400,389.00,389.75,389.00,389.25
05/04/2016,1500,389.25,390.75,389.00,390.25
05/04/2016,1600,391.00,394.75,390.50,393.25
05/04/2016,1700,393.25,394.50,391.00,391.75
05/04/2016,1800,392.00,393.50,390.50,392.75
05/04/2016,1900,392.75,393.25,391.75,391.75
05/04/2016,2000,391.75,391.75,389.50,390.00
05/04/2016,2020,390.25,390.75,389.00,389.00
05/05/2016,300,389.50,390.00,388.75,389.75
05/05/2016,400,389.75,390.25,389.50,389.75
05/05/2016,500,389.75,389.75,389.25,389.25
05/05/2016,600,389.25,389.75,389.00,389.25
05/05/2016,700,389.25,389.75,389.25,389.50
05/05/2016,800,389.25,389.50,389.25,389.25
05/05/2016,900,389.50,389.50,389.00,389.25
05/05/2016,1000,389.50,390.75,389.50,390.50
05/05/2016,1100,390.25,390.75,390.00,390.25
05/05/2016,1200,390.50,390.75,390.00,390.75
05/05/2016,1300,390.75,391.00,390.50,390.75
05/05/2016,1400,390.75,391.50,390.50,391.50
05/05/2016,1500,391.50,392.25,389.75,390.00
05/05/2016,1600,390.25,391.00,387.00,387.00
05/05/2016,1700,387.25,388.75,386.25,387.50
05/05/2016,1800,387.25,387.50,385.75,386.00
05/05/2016,1900,386.25,386.50,384.00,385.75
05/05/2016,2000,385.75,386.75,385.25,386.25
05/05/2016,2020,386.00,387.00,386.00,386.75
05/06/2016,300,386.50,387.50,386.25,387.25
05/06/2016,400,387.25,388.25,387.00,387.75
05/06/2016,500,387.50,387.75,387.25,387.75
05/06/2016,600,387.50,388.00,387.50,388.00
05/06/2016,700,387.75,387.75,387.50,387.75
05/06/2016,800,387.75,388.00,387.75,388.00
05/06/2016,900,388.00,388.25,387.50,387.50
05/06/2016,1000,387.75,387.75,387.25,387.75
05/06/2016,1100,387.75,388.00,387.25,388.00
05/06/2016,1200,388.00,388.50,387.75,388.00
05/06/2016,1300,388.25,388.25,387.25,387.50
05/06/2016,1400,387.50,388.00,387.25,388.00
05/06/2016,1500,388.00,389.50,388.00,389.50
05/06/2016,1600,389.75,391.50,389.25,390.50
05/06/2016,1700,390.50,391.75,389.50,390.00
05/06/2016,1800,390.25,391.25,389.50,390.25
05/06/2016,1900,390.50,390.75,389.50,390.25
05/06/2016,2000,390.25,390.75,389.25,390.50
05/06/2016,2020,390.50,390.75,389.75,389.75
05/09/2016,300,391.00,393.75,390.50,393.25
05/09/2016,400,393.25,393.75,391.00,393.00
05/09/2016,500,392.75,392.75,391.25,391.75
05/09/2016,600,392.00,392.00,390.50,391.50
05/09/2016,700,391.50,392.75,391.25,392.75
05/09/2016,800,392.50,393.00,392.00,392.75
05/09/2016,900,392.75,393.25,392.25,392.75
05/09/2016,1000,392.75,392.75,391.75,391.75
05/09/2016,1100,391.75,392.50,391.00,392.25
05/09/2016,1200,392.50,392.75,391.75,392.00
05/09/2016,1300,392.00,392.00,390.75,391.25
05/09/2016,1400,391.25,391.25,390.25,390.75
05/09/2016,1500,390.75,391.25,390.25,391.00
05/09/2016,1600,391.25,391.50,387.00,387.50
05/09/2016,1700,387.50,388.00,384.75,385.25
05/09/2016,1800,385.00,385.25,383.25,383.50
05/09/2016,1900,383.50,384.25,383.00,383.50
05/09/2016,2000,383.50,384.00,382.75,383.25
05/09/2016,2020,383.00,383.25,381.00,381.00
05/10/2016,300,381.50,382.75,381.25,382.25
05/10/2016,400,382.25,383.00,382.00,382.25
05/10/2016,500,382.25,382.50,382.25,382.50
05/10/2016,600,382.25,383.00,382.25,383.00
05/10/2016,700,382.75,383.00,382.75,382.75
05/10/2016,800,382.75,383.00,382.25,382.50
05/10/2016,900,382.50,383.25,382.50,383.00
05/10/2016,1000,383.00,383.25,382.25,382.75
05/10/2016,1100,382.50,383.00,381.75,382.00
05/10/2016,1200,382.00,382.25,381.25,381.50
05/10/2016,1300,381.50,381.75,380.75,380.75
05/10/2016,1400,380.75,381.75,380.75,381.75
05/10/2016,1500,381.75,382.50,381.25,382.00
05/10/2016,1600,382.00,384.25,382.00,383.50
05/10/2016,1700,383.25,385.25,383.00,383.50
05/10/2016,1800,383.50,384.00,381.00,381.25
05/10/2016,1900,381.50,396.50,381.50,392.75
05/10/2016,2000,392.75,398.75,390.25,391.75
05/10/2016,2020,391.50,394.25,391.50,392.50
05/11/2016,300,393.50,394.00,392.75,394.00
05/11/2016,400,394.25,394.75,394.00,394.25
05/11/2016,500,394.25,394.50,393.75,394.25
05/11/2016,600,394.25,395.00,393.75,395.00
05/11/2016,700,394.75,395.00,394.00,394.75
05/11/2016,800,394.75,395.00,394.50,394.50
05/11/2016,900,394.75,395.50,394.50,395.50
05/11/2016,1000,395.25,396.00,395.25,395.75
05/11/2016,1100,395.75,395.75,394.25,395.00
05/11/2016,1200,395.00,395.75,394.50,395.25
05/11/2016,1300,395.00,396.00,394.50,396.00
05/11/2016,1400,395.75,396.00,393.50,394.00
05/11/2016,1500,394.25,394.50,393.00,393.25
05/11/2016,1600,393.00,393.75,389.00,389.75
05/11/2016,1700,389.75,391.50,388.00,391.00
05/11/2016,1800,391.25,392.50,388.75,388.75
05/11/2016,1900,388.75,389.50,388.50,389.25
05/11/2016,2000,389.25,389.50,388.00,389.00
05/11/2016,2020,388.75,390.75,388.75,390.50
05/12/2016,300,390.75,392.50,390.25,391.50
05/12/2016,400,391.25,392.00,391.25,391.50
05/12/2016,500,391.75,392.75,391.50,392.50
05/12/2016,600,392.75,392.75,392.00,392.00
05/12/2016,700,392.00,392.00,391.75,391.75
05/12/2016,800,391.75,392.25,391.75,392.00
05/12/2016,900,392.25,392.50,391.50,391.75
05/12/2016,1000,391.50,392.00,391.25,392.00
05/12/2016,1100,392.00,392.50,391.50,392.25
05/12/2016,1200,392.25,392.50,392.25,392.50
05/12/2016,1300,392.75,394.00,392.50,393.75
05/12/2016,1400,393.75,394.50,393.50,394.50
05/12/2016,1500,394.50,395.50,393.75,395.00
05/12/2016,1600,395.25,396.75,393.50,394.00
05/12/2016,1700,394.25,396.25,392.75,395.50
05/12/2016,1800,395.75,396.00,393.00,393.75
05/12/2016,1900,393.75,397.00,393.00,396.75
05/12/2016,2000,396.75,400.25,395.75,400.00
05/12/2016,2020,400.00,402.00,399.50,401.75
05/13/2016,300,401.25,401.50,399.75,400.50
05/13/2016,400,400.25,401.00,399.00,401.00
05/13/2016,500,401.00,401.00,400.00,400.25
05/13/2016,600,400.25,400.75,399.25,400.75
05/13/2016,700,400.75,401.00,400.25,400.50
05/13/2016,800,400.50,401.00,400.25,400.50
05/13/2016,900,400.75,401.00,398.75,399.00
05/13/2016,1000,399.00,399.75,398.25,399.75
05/13/2016,1100,399.75,399.75,399.25,399.50
05/13/2016,1200,399.50,399.75,398.75,398.75
05/13/2016,1300,399.00,399.50,398.50,398.75
05/13/2016,1400,398.75,399.50,398.00,399.25
05/13/2016,1500,399.25,400.00,398.75,398.75
05/13/2016,1600,399.50,402.50,399.00,401.75
05/13/2016,1700,401.50,402.50,399.25,402.25
05/13/2016,1800,402.25,404.00,401.25,403.50
05/13/2016,1900,403.75,403.75,402.25,402.50
05/13/2016,2000,402.50,403.50,402.25,403.25
05/13/2016,2020,403.00,403.75,403.00,403.50
05/16/2016,300,403.00,403.00,400.75,401.50
05/16/2016,400,401.25,403.50,401.00,403.00
05/16/2016,500,402.75,403.25,402.25,403.00
05/16/2016,600,403.00,403.00,401.00,401.75
05/16/2016,700,401.75,402.00,401.50,401.75
05/16/2016,800,402.00,402.00,399.50,400.25
05/16/2016,900,400.75,401.50,399.75,400.25
05/16/2016,1000,400.00,400.25,399.00,400.00
05/16/2016,1100,399.75,400.75,399.75,400.00
05/16/2016,1200,400.00,400.50,399.75,399.75
05/16/2016,1300,400.00,400.75,399.75,400.75
05/16/2016,1400,400.75,402.00,400.50,401.75
05/16/2016,1500,401.75,402.00,400.75,400.75
05/16/2016,1600,401.25,402.25,399.75,401.75
05/16/2016,1700,401.50,403.00,401.00,402.50
05/16/2016,1800,402.50,404.75,402.00,403.75
05/16/2016,1900,403.75,404.25,403.50,403.75
05/16/2016,2000,403.50,405.00,403.50,404.75
05/16/2016,2020,404.50,407.00,404.50,406.25
05/17/2016,300,405.25,406.00,405.00,405.50
05/17/2016,400,405.75,405.75,405.00,405.00
05/17/2016,500,405.00,405.25,404.50,404.75
05/17/2016,600,404.50,405.25,404.50,405.00
05/17/2016,700,405.00,405.00,404.75,404.75
05/17/2016,800,405.00,405.00,404.75,404.75
05/17/2016,900,404.75,405.50,404.75,405.50
05/17/2016,1000,405.25,406.00,405.00,406.00
05/17/2016,1100,405.75,406.50,405.25,406.00
05/17/2016,1200,406.00,407.25,405.75,406.50
05/17/2016,1300,406.50,407.25,405.75,405.75
05/17/2016,1400,406.00,406.25,405.00,405.50
05/17/2016,1500,405.25,406.25,404.75,405.50
05/17/2016,1600,406.00,410.25,405.75,410.00
05/17/2016,1700,410.25,410.50,408.50,409.00
05/17/2016,1800,409.00,409.75,408.25,409.75
05/17/2016,1900,409.50,410.75,408.50,408.75
05/17/2016,2000,408.50,409.75,408.00,409.25
05/17/2016,2020,409.25,410.75,409.25,410.50
05/18/2016,300,409.75,410.25,409.50,409.75
05/18/2016,400,410.00,410.75,409.75,410.50
05/18/2016,500,410.75,410.75,410.25,410.50
05/18/2016,600,410.50,410.75,410.00,410.25
05/18/2016,700,410.25,410.25,410.00,410.25
05/18/2016,800,410.00,410.25,409.25,409.50
05/18/2016,900,409.25,409.50,407.50,407.75
05/18/2016,1000,407.75,408.25,407.00,407.50
05/18/2016,1100,407.50,408.50,407.50,408.25
05/18/2016,1200,408.25,409.00,407.50,408.50
05/18/2016,1300,408.50,409.00,408.00,408.50
05/18/2016,1400,408.50,409.25,408.50,409.25
05/18/2016,1500,409.25,409.25,407.50,407.75
05/18/2016,1600,407.75,409.50,406.75,408.25
05/18/2016,1700,408.50,411.50,408.00,411.50
05/18/2016,1800,411.50,412.00,409.50,411.25
05/18/2016,1900,411.25,412.50,410.25,412.50
05/18/2016,2000,412.25,413.25,411.25,412.00
05/18/2016,2020,412.00,413.00,410.25,410.50
05/19/2016,300,410.25,410.25,408.75,409.50
05/19/2016,400,409.50,410.00,408.75,409.50
05/19/2016,500,409.50,409.75,409.25,409.50
05/19/2016,600,409.25,409.50,409.25,409.25
05/19/2016,700,409.25,409.75,409.25,409.50
05/19/2016,800,409.50,409.50,409.25,409.25
05/19/2016,900,409.25,410.50,409.25,410.00
05/19/2016,1000,409.75,409.75,408.50,409.25
05/19/2016,1100,409.25,409.50,409.00,409.00
05/19/2016,1200,409.25,410.00,408.75,410.00
05/19/2016,1300,410.00,410.00,409.00,409.50
05/19/2016,1400,409.75,410.50,409.50,410.25
05/19/2016,1500,410.25,410.50,405.50,407.75
05/19/2016,1600,407.75,407.75,404.50,404.50
05/19/2016,1700,404.50,405.00,402.50,403.25
05/19/2016,1800,403.25,403.25,398.25,399.00
05/19/2016,1900,399.00,400.75,398.75,399.25
05/19/2016,2000,399.25,402.50,399.00,401.75
05/19/2016,2020,401.75,403.50,401.50,401.75
05/20/2016,300,402.75,403.75,401.75,403.75
05/20/2016,400,403.75,404.25,402.75,403.00
05/20/2016,500,403.00,403.50,402.00,403.50
05/20/2016,600,403.75,404.25,403.00,404.25
05/20/2016,700,404.25,404.25,403.75,404.25
05/20/2016,800,404.25,404.25,403.50,403.75
05/20/2016,900,403.75,404.00,402.75,403.75
05/20/2016,1000,404.00,404.00,402.75,403.00
05/20/2016,1100,403.00,404.00,402.50,403.25
05/20/2016,1200,403.50,405.00,403.50,404.75
05/20/2016,1300,404.75,405.00,404.00,404.25
05/20/2016,1400,404.25,404.75,403.75,404.25
05/20/2016,1500,404.50,406.25,404.25,405.75
05/20/2016,1600,406.50,409.50,406.00,407.25
05/20/2016,1700,407.25,408.75,405.25,406.25
05/20/2016,1800,406.25,406.50,403.25,405.75
05/20/2016,1900,405.75,407.50,405.25,406.25
05/20/2016,2000,406.50,408.50,404.50,405.75
05/20/2016,2020,405.50,407.50,405.00,407.50
05/23/2016,300,406.75,409.00,405.00,407.00
05/23/2016,400,406.75,406.75,404.50,405.25
05/23/2016,500,405.50,407.75,405.25,406.75
05/23/2016,600,406.75,407.50,406.25,407.00
05/23/2016,700,407.25,407.50,406.75,407.25
05/23/2016,800,407.50,408.00,406.00,406.25
05/23/2016,900,406.25,407.00,404.75,406.00
05/23/2016,1000,406.00,406.25,404.50,404.75
05/23/2016,1100,404.50,406.25,404.50,404.75
05/23/2016,1200,404.75,405.00,403.75,404.00
05/23/2016,1300,404.25,404.25,403.75,404.25
05/23/2016,1400,404.25,404.75,404.00,404.00
05/23/2016,1500,404.00,405.00,403.75,404.75
05/23/2016,1600,404.75,409.50,404.25,409.00
05/23/2016,1700,409.25,412.00,408.25,408.50
05/23/2016,1800,408.75,410.25,406.00,408.50
05/23/2016,1900,408.50,411.50,407.75,410.50
05/23/2016,2000,410.75,410.75,408.50,410.00
05/23/2016,2020,410.00,411.00,410.00,410.75
05/24/2016,300,410.00,411.50,410.00,410.75
05/24/2016,400,410.75,410.75,408.50,408.75
05/24/2016,500,408.75,409.25,407.75,408.75
05/24/2016,600,409.00,409.25,408.25,408.75
05/24/2016,700,408.75,408.75,408.25,408.50
05/24/2016,800,408.50,408.50,407.50,407.50
05/24/2016,900,407.50,408.00,407.25,407.75
05/24/2016,1000,407.75,408.50,407.50,408.25
05/24/2016,1100,408.50,409.50,408.00,409.25
05/24/2016,1200,409.00,409.50,408.75,409.00
05/24/2016,1300,409.00,409.50,408.50,408.75
05/24/2016,1400,408.75,409.00,407.25,408.50
05/24/2016,1500,408.50,408.50,407.50,407.75
05/24/2016,1600,407.75,412.75,407.25,412.00
05/24/2016,1700,412.25,416.00,412.00,414.00
05/24/2016,1800,413.75,414.25,412.25,413.50
05/24/2016,1900,413.50,415.25,413.25,414.50
05/24/2016,2000,414.25,414.75,412.50,413.00
05/24/2016,2020,413.00,413.25,408.75,409.25
05/25/2016,300,409.25,410.25,408.50,410.25
05/25/2016,400,410.25,411.75,410.00,410.50
05/25/2016,500,410.50,411.00,410.00,410.00
05/25/2016,600,410.25,411.75,410.25,411.75
05/25/2016,700,411.50,411.50,410.50,410.50
05/25/2016,800,410.75,411.25,410.50,411.00
05/25/2016,900,411.00,411.00,409.75,410.75
05/25/2016,1000,410.75,411.25,410.50,410.50
05/25/2016,1100,410.75,411.75,410.75,411.75
05/25/2016,1200,411.50,412.00,411.00,411.50
05/25/2016,1300,411.50,412.50,410.00,410.50
05/25/2016,1400,410.50,412.25,410.50,411.75
05/25/2016,1500,411.75,412.75,411.75,412.25
05/25/2016,1600,412.25,414.75,412.25,413.00
05/25/2016,1700,413.00,415.50,413.00,415.00
05/25/2016,1800,415.00,416.25,415.00,416.00
05/25/2016,1900,416.00,417.75,416.00,417.50
05/25/2016,2000,417.75,417.75,415.50,416.50
05/25/2016,2020,416.75,417.75,416.25,417.75
05/26/2016,300,416.75,417.75,416.50,417.75
05/26/2016,400,417.75,417.75,416.75,417.00
05/26/2016,500,417.00,417.50,416.50,417.25
05/26/2016,600,417.25,418.25,417.00,418.00
05/26/2016,700,417.75,418.25,417.75,418.25
05/26/2016,800,418.25,418.25,418.00,418.25
05/26/2016,900,418.25,418.75,418.00,418.75
05/26/2016,1000,418.50,419.00,418.50,419.00
05/26/2016,1100,419.00,419.75,419.00,419.75
05/26/2016,1200,419.50,419.75,419.25,419.50
05/26/2016,1300,419.25,420.50,419.00,420.50
05/26/2016,1400,420.25,422.00,420.25,421.25
05/26/2016,1500,421.00,421.50,419.75,421.00
05/26/2016,1600,420.25,420.75,413.25,413.75
05/26/2016,1700,414.00,416.25,412.75,416.25
05/26/2016,1800,416.25,419.75,415.75,418.50
05/26/2016,1900,418.75,421.75,418.50,421.25
05/26/2016,2000,421.25,421.75,419.50,420.00
05/26/2016,2020,420.00,421.50,420.00,421.50
05/27/2016,300,420.75,420.75,419.75,420.75
05/27/2016,400,420.75,421.25,420.25,420.75
05/27/2016,500,421.00,421.50,421.00,421.50
05/27/2016,600,421.25,421.75,421.25,421.75
05/27/2016,700,421.75,421.75,421.25,421.25
05/27/2016,800,421.25,421.50,420.50,420.75
05/27/2016,900,420.75,421.75,420.50,420.50
05/27/2016,1000,420.50,422.00,420.00,421.00
05/27/2016,1100,421.00,421.25,419.25,419.75
05/27/2016,1200,419.75,421.00,419.25,420.25
05/27/2016,1300,420.25,421.50,420.25,421.25
05/27/2016,1400,421.00,421.75,420.25,420.75
05/27/2016,1500,420.50,421.25,420.00,420.50
05/27/2016,1600,419.75,422.50,419.50,421.25
05/27/2016,1700,421.25,423.75,420.75,423.50
05/27/2016,1800,423.50,424.75,422.00,424.00
05/27/2016,1900,423.75,424.25,423.00,424.25
05/27/2016,2000,424.25,425.25,424.00,425.00
05/27/2016,2020,424.75,426.25,424.50,426.00
05/31/2016,300,425.25,425.50,424.25,425.25
05/31/2016,400,425.25,425.75,424.75,425.25
05/31/2016,500,425.25,425.50,424.75,424.75
05/31/2016,600,424.75,425.25,424.50,425.25
05/31/2016,700,425.00,425.50,425.00,425.00
05/31/2016,800,425.00,425.75,425.00,425.50
05/31/2016,900,425.25,425.75,424.25,424.75
05/31/2016,1000,424.50,425.25,424.00,424.50
05/31/2016,1100,424.75,424.75,422.75,423.75
05/31/2016,1200,423.75,424.25,422.50,423.00
05/31/2016,1300,423.00,424.25,423.00,424.00
05/31/2016,1400,424.25,424.25,423.50,424.00
05/31/2016,1500,424.00,424.50,423.50,423.75
05/31/2016,1600,423.75,425.25,423.25,423.75
05/31/2016,1700,423.75,424.00,420.25,421.25
05/31/2016,1800,421.00,421.25,418.25,419.00
05/31/2016,1900,419.00,419.75,417.50,418.25
05/31/2016,2000,418.25,419.75,417.75,418.25
05/31/2016,2020,418.25,419.50,416.75,417.75
06/01/2016,300,417.00,417.75,415.75,416.75
06/01/2016,400,416.75,417.00,415.00,416.25
06/01/2016,500,416.25,416.75,416.00,416.25
06/01/2016,600,416.25,416.50,415.75,416.25
06/01/2016,700,416.00,416.25,416.00,416.25
06/01/2016,800,416.25,416.50,416.00,416.00
06/01/2016,900,415.75,416.50,415.50,416.25
06/01/2016,1000,416.25,416.25,414.75,415.50
06/01/2016,1100,415.25,415.75,415.25,415.75
06/01/2016,1200,415.75,416.25,415.25,415.50
06/01/2016,1300,415.75,415.75,414.25,414.25
06/01/2016,1400,414.50,416.00,414.25,416.00
06/01/2016,1500,415.75,416.50,414.25,414.25
06/01/2016,1600,414.25,422.25,413.75,421.75
06/01/2016,1700,421.50,424.50,421.00,423.75
06/01/2016,1800,423.50,424.75,422.75,424.75
06/01/2016,1900,424.50,426.25,424.00,426.00
06/01/2016,2000,425.75,426.25,423.50,425.00
06/01/2016,2020,425.00,426.75,424.50,426.50
06/02/2016,300,426.50,427.50,425.75,427.50
06/02/2016,400,427.50,427.75,426.75,427.50
06/02/2016,500,427.50,427.50,426.50,426.75
06/02/2016,600,426.75,427.25,426.50,426.75
06/02/2016,700,426.75,426.75,426.25,426.25
06/02/2016,800,426.50,426.75,426.25,426.75
06/02/2016,900,426.50,426.75,426.25,426.50
06/02/2016,1000,426.50,427.50,426.50,427.00
06/02/2016,1100,426.75,427.50,426.75,427.25
06/02/2016,1200,427.25,427.50,426.75,427.00
06/02/2016,1300,427.00,427.00,425.25,426.00
06/02/2016,1400,426.00,426.25,425.75,426.00
06/02/2016,1500,425.75,427.25,425.75,426.75
06/02/2016,1600,426.50,428.75,425.50,427.00
06/02/2016,1700,427.25,428.25,426.25,427.50
06/02/2016,1800,427.50,431.50,427.00,431.50
06/02/2016,1900,431.50,432.25,428.25,428.50
06/02/2016,2000,428.50,430.00,427.75,429.00
06/02/2016,2020,429.25,429.50,426.50,426.50
06/03/2016,300,426.75,427.50,425.50,427.25
06/03/2016,400,427.25,427.75,427.00,427.50
06/03/2016,500,427.75,428.50,427.50,428.00
06/03/2016,600,428.00,428.75,427.00,428.00
06/03/2016,700,428.00,428.75,428.00,428.25
06/03/2016,800,428.25,429.00,427.00,427.00
06/03/2016,900,427.25,429.00,426.75,428.75
06/03/2016,1000,428.75,429.25,428.50,428.75
06/03/2016,1100,428.75,429.50,427.25,427.50
06/03/2016,1200,427.50,430.50,427.50,430.50
06/03/2016,1300,430.25,430.75,427.75,428.25
06/03/2016,1400,428.25,430.75,428.00,430.50
06/03/2016,1500,430.50,431.00,429.00,430.00
06/03/2016,1600,430.00,430.50,425.00,426.75
06/03/2016,1700,426.75,428.00,423.25,426.75
06/03/2016,1800,427.00,429.25,426.25,427.75
06/03/2016,1900,428.00,429.00,427.00,429.00
06/03/2016,2000,429.00,430.50,428.75,430.25
06/03/2016,2020,430.25,432.00,430.25,431.75
06/06/2016,300,432.50,434.75,432.00,434.25
06/06/2016,400,434.25,434.50,433.25,433.25
06/06/2016,500,433.25,433.75,433.25,433.75
06/06/2016,600,433.75,434.50,433.50,434.25
06/06/2016,700,434.50,434.50,434.25,434.50
06/06/2016,800,434.25,434.50,434.00,434.25
06/06/2016,900,434.50,434.50,433.25,434.00
06/06/2016,1000,434.25,434.50,433.50,434.25
06/06/2016,1100,434.25,434.50,434.00,434.50
06/06/2016,1200,434.50,436.50,434.50,436.50
06/06/2016,1300,436.50,437.75,436.25,436.75
06/06/2016,1400,437.00,439.50,437.00,439.25
06/06/2016,1500,439.00,439.25,437.00,437.25
06/06/2016,1600,437.00,440.25,436.00,439.75
06/06/2016,1700,440.00,440.25,437.75,439.00
06/06/2016,1800,439.00,439.50,436.50,438.75
06/06/2016,1900,438.75,438.75,436.00,436.00
06/06/2016,2000,436.00,440.00,435.75,439.50
06/06/2016,2020,439.25,440.25,438.75,440.00
06/07/2016,300,439.00,439.75,438.25,439.75
06/07/2016,400,439.75,440.25,439.00,439.25
06/07/2016,500,439.00,440.25,439.00,440.00
06/07/2016,600,440.00,440.75,439.75,440.25
06/07/2016,700,440.25,440.50,439.50,439.50
06/07/2016,800,439.50,440.25,439.50,439.75
06/07/2016,900,439.75,440.50,439.50,440.50
06/07/2016,1000,440.25,440.75,440.00,440.50
06/07/2016,1100,440.50,440.50,437.00,438.75
06/07/2016,1200,438.50,439.75,437.25,437.50
06/07/2016,1300,437.75,438.75,436.50,438.50
06/07/2016,1400,438.25,438.75,437.75,438.25
06/07/2016,1500,438.25,438.75,438.00,438.25
06/07/2016,1600,438.00,439.25,436.75,438.50
06/07/2016,1700,438.75,439.25,436.25,436.25
06/07/2016,1800,436.00,439.00,435.25,437.50
06/07/2016,1900,437.50,438.25,436.50,438.00
06/07/2016,2000,438.00,440.00,437.75,439.75
06/07/2016,2020,439.75,440.75,439.50,440.25
06/08/2016,300,440.00,440.25,439.25,439.50
06/08/2016,400,439.50,441.00,439.25,440.75
06/08/2016,500,440.75,441.00,439.50,439.75
06/08/2016,600,439.75,440.50,439.75,440.25
06/08/2016,700,440.25,440.50,440.25,440.50
06/08/2016,800,440.25,440.75,440.25,440.50
06/08/2016,900,440.25,440.50,440.00,440.50
06/08/2016,1000,440.50,440.50,440.00,440.25
06/08/2016,1100,440.25,441.00,440.00,440.50
06/08/2016,1200,440.50,441.00,440.00,440.75
06/08/2016,1300,440.75,442.75,440.50,442.75
06/08/2016,1400,442.50,442.75,442.00,442.25
06/08/2016,1500,442.25,444.00,442.25,444.00
06/08/2016,1600,443.25,449.75,443.25,449.25
06/08/2016,1700,449.25,452.00,446.00,446.25
06/08/2016,1800,446.25,449.50,445.25,447.25
06/08/2016,1900,447.25,448.00,445.50,447.25
06/08/2016,2000,447.25,447.50,443.75,444.75
06/08/2016,2020,444.75,445.75,441.75,441.75
06/09/2016,300,443.00,443.00,440.50,442.25
06/09/2016,400,442.25,442.75,442.00,442.75
06/09/2016,500,442.50,442.75,442.00,442.25
06/09/2016,600,442.25,442.50,442.00,442.50
06/09/2016,700,442.50,442.50,442.25,442.25
06/09/2016,800,442.25,442.50,441.75,442.00
06/09/2016,900,441.75,442.50,441.75,442.00
06/09/2016,1000,442.00,442.25,440.50,440.50
06/09/2016,1100,440.75,440.75,438.25,438.25
06/09/2016,1200,438.25,440.00,437.50,439.75
06/09/2016,1300,440.00,440.00,438.50,439.50
06/09/2016,1400,439.50,439.50,436.00,438.00
06/09/2016,1500,438.25,442.25,437.75,439.00
06/09/2016,1600,440.25,441.75,438.50,440.00
06/09/2016,1700,440.00,441.25,438.25,440.25
06/09/2016,1800,440.25,441.25,438.75,439.50
06/09/2016,1900,439.75,441.50,438.75,438.75
06/09/2016,2000,438.75,439.75,438.00,439.00
06/09/2016,2020,438.75,440.75,438.75,440.00
06/10/2016,300,439.25,439.25,436.75,437.25
06/10/2016,400,437.00,437.25,437.00,437.00
06/10/2016,500,437.00,437.50,437.00,437.25
06/10/2016,600,437.25,437.50,437.00,437.50
06/10/2016,700,437.25,437.75,437.25,437.25
06/10/2016,800,437.25,438.00,437.25,437.50
06/10/2016,900,437.50,438.25,437.50,438.00
06/10/2016,1000,438.00,439.25,438.00,438.00
06/10/2016,1100,438.00,439.25,438.00,439.00
06/10/2016,1200,439.00,439.25,438.25,439.00
06/10/2016,1300,438.75,439.50,438.75,439.00
06/10/2016,1400,439.00,440.75,438.50,440.00
06/10/2016,1500,440.00,441.50,439.50,441.25
06/10/2016,1600,441.50,444.00,440.00,442.50
06/10/2016,1700,442.75,445.25,442.25,443.75
06/10/2016,1800,443.50,444.00,439.25,440.50
06/10/2016,1900,440.50,449.75,432.75,439.00
06/10/2016,2000,439.00,439.00,434.50,435.50
06/10/2016,2020,435.50,437.25,434.25,436.75
06/13/2016,300,440.25,448.75,440.25,448.00
06/13/2016,400,447.75,447.75,446.00,446.75
06/13/2016,500,447.00,447.25,446.00,446.25
06/13/2016,600,446.25,446.75,445.00,445.75
06/13/2016,700,445.50,446.00,444.75,444.75
06/13/2016,800,444.75,445.00,444.25,444.25
06/13/2016,900,444.50,445.50,444.00,444.50
06/13/2016,1000,444.50,445.00,444.25,444.50
06/13/2016,1100,444.75,445.50,444.50,445.00
06/13/2016,1200,445.00,445.75,444.00,445.75
06/13/2016,1300,445.75,446.00,444.00,444.25
06/13/2016,1400,444.25,447.25,444.25,447.00
06/13/2016,1500,447.00,447.75,446.25,447.75
06/13/2016,1600,447.25,450.50,445.00,450.00
06/13/2016,1700,449.75,450.75,444.75,445.25
06/13/2016,1800,445.00,447.25,442.25,444.75
06/13/2016,1900,444.75,447.25,443.75,444.00
06/13/2016,2000,444.00,445.50,441.75,443.50
06/13/2016,2020,443.50,443.50,441.00,443.00
06/14/2016,300,442.25,442.50,439.00,440.25
06/14/2016,400,440.25,440.25,437.75,438.75
06/14/2016,500,438.75,438.75,437.75,437.75
06/14/2016,600,437.75,438.25,437.00,438.25
06/14/2016,700,438.25,439.75,437.50,439.50
06/14/2016,800,439.50,439.75,439.25,439.25
06/14/2016,900,439.50,440.00,439.00,439.25
06/14/2016,1000,439.50,439.50,438.00,438.00
06/14/2016,1100,438.00,439.00,438.00,438.00
06/14/2016,1200,438.00,438.50,436.25,437.00
06/14/2016,1300,437.00,438.25,436.25,438.00
06/14/2016,1400,438.25,440.50,437.50,440.25
06/14/2016,1500,440.25,442.25,439.75,440.25
06/14/2016,1600,440.50,446.75,440.25,442.25
06/14/2016,1700,442.25,442.25,437.25,438.25
06/14/2016,1800,438.50,442.25,437.75,442.00
06/14/2016,1900,442.00,447.50,441.25,447.25
06/14/2016,2000,447.00,449.50,445.50,446.50
06/14/2016,2020,446.75,449.50,446.75,449.25
06/15/2016,300,448.50,448.75,446.00,448.75
06/15/2016,400,448.75,449.50,448.25,449.00
06/15/2016,500,448.75,448.75,447.50,447.50
06/15/2016,600,447.75,447.75,447.00,447.25
06/15/2016,700,447.00,447.50,447.00,447.50
06/15/2016,800,447.50,448.00,447.25,447.75
06/15/2016,900,447.75,449.50,447.50,449.25
06/15/2016,1000,449.25,449.50,449.00,449.50
06/15/2016,1100,449.25,450.00,449.00,449.75
06/15/2016,1200,449.75,450.50,448.75,449.00
06/15/2016,1300,449.00,451.25,448.25,450.75
06/15/2016,1400,450.75,451.00,448.75,450.00
06/15/2016,1500,449.75,451.50,449.75,451.25
06/15/2016,1600,451.25,451.75,446.75,449.50
06/15/2016,1700,449.50,449.50,444.00,445.00
06/15/2016,1800,445.25,445.50,443.25,445.25
06/15/2016,1900,445.25,448.50,445.00,445.00
06/15/2016,2000,445.25,445.50,443.25,443.75
06/15/2016,2020,443.50,445.00,441.25,441.50
06/16/2016,300,439.00,441.50,438.00,439.50
06/16/2016,400,439.50,439.50,437.75,438.50
06/16/2016,500,438.50,439.00,437.75,438.00
06/16/2016,600,438.00,438.25,437.50,438.00
06/16/2016,700,438.25,438.25,437.75,438.25
06/16/2016,800,438.25,438.50,437.75,438.00
06/16/2016,900,437.75,438.25,437.50,438.00
06/16/2016,1000,438.00,438.00,436.00,436.25
06/16/2016,1100,436.25,438.25,436.25,438.00
06/16/2016,1200,437.75,439.50,437.75,439.25
06/16/2016,1300,439.25,441.25,439.25,441.00
06/16/2016,1400,440.75,441.25,439.50,440.00
06/16/2016,1500,440.00,442.50,439.25,440.50
06/16/2016,1600,440.50,441.25,433.25,434.00
06/16/2016,1700,433.75,437.50,433.50,437.00
06/16/2016,1800,437.25,441.25,436.75,438.75
06/16/2016,1900,438.75,439.00,434.25,438.00
06/16/2016,2000,438.00,440.00,437.00,437.50
06/16/2016,2020,437.50,438.75,437.00,437.75
06/17/2016,300,437.75,439.75,436.25,439.75
06/17/2016,400,439.75,440.75,439.50,439.75
06/17/2016,500,440.00,441.75,440.00,441.75
06/17/2016,600,441.50,441.75,440.50,440.50
06/17/2016,700,440.75,441.00,440.75,440.75
06/17/2016,800,440.75,440.75,440.25,440.50
06/17/2016,900,440.50,442.25,440.50,442.00
06/17/2016,1000,442.25,443.00,441.75,442.50
06/17/2016,1100,442.75,443.00,440.00,440.25
06/17/2016,1200,440.50,441.25,440.00,440.75
06/17/2016,1300,441.00,442.00,441.00,441.00
06/17/2016,1400,441.00,442.25,441.00,441.50
06/17/2016,1500,441.75,443.00,441.50,442.50
06/17/2016,1600,443.00,449.25,442.75,446.75
06/17/2016,1700,446.75,448.00,443.75,445.00
06/17/2016,1800,445.00,448.00,444.00,447.00
06/17/2016,1900,447.00,447.75,445.25,447.25
06/17/2016,2000,447.25,448.00,445.50,448.00
06/17/2016,2020,448.00,451.00,447.50,450.50
06/20/2016,300,448.25,448.50,439.00,443.75
06/20/2016,400,443.75,443.75,441.50,442.00
06/20/2016,500,441.75,442.00,440.00,440.50
06/20/2016,600,440.50,441.75,440.50,441.25
06/20/2016,700,441.25,441.50,440.50,441.50
06/20/2016,800,441.25,442.25,441.25,441.50
06/20/2016,900,441.25,443.00,441.00,442.75
06/20/2016,1000,442.75,444.00,442.50,444.00
06/20/2016,1100,443.75,444.50,443.25,443.25
06/20/2016,1200,443.25,443.25,441.50,441.50
06/20/2016,1300,441.75,442.75,441.50,442.50
06/20/2016,1400,442.75,442.75,440.75,441.75
06/20/2016,1500,441.50,442.75,441.25,441.50
06/20/2016,1600,441.50,442.50,438.25,439.25
06/20/2016,1700,439.25,440.00,436.25,438.75
06/20/2016,1800,438.75,440.50,437.00,437.00
06/20/2016,1900,437.25,437.25,434.75,435.00
06/20/2016,2000,435.25,436.50,434.00,435.50
06/20/2016,2020,435.50,436.00,433.25,433.50
06/21/2016,300,433.25,435.00,430.75,431.50
06/21/2016,400,431.50,432.00,431.00,431.50
06/21/2016,500,431.75,432.00,431.25,431.75
06/21/2016,600,431.75,432.00,431.25,431.25
06/21/2016,700,431.25,431.75,431.25,431.50
06/21/2016,800,431.50,431.50,431.25,431.50
06/21/2016,900,431.50,431.75,430.75,431.00
06/21/2016,1000,430.75,433.50,430.75,433.25
06/21/2016,1100,433.25,434.00,431.25,431.50
06/21/2016,1200,431.75,434.00,431.75,433.75
06/21/2016,1300,433.75,434.00,431.00,431.00
06/21/2016,1400,431.00,432.25,430.25,430.25
06/21/2016,1500,430.50,430.50,423.25,423.50
06/21/2016,1600,423.25,423.75,416.00,419.75
06/21/2016,1700,419.50,421.50,416.75,419.50
06/21/2016,1800,419.25,420.00,414.25,415.00
06/21/2016,1900,415.00,415.25,409.50,411.75
06/21/2016,2000,411.75,413.00,409.00,410.25
06/21/2016,2020,410.00,410.75,409.00,410.00
06/22/2016,300,409.25,409.25,408.25,408.50
06/22/2016,400,408.50,411.00,408.00,410.75
06/22/2016,500,410.75,411.50,410.50,410.50
06/22/2016,600,410.75,411.50,410.00,410.75
06/22/2016,700,410.75,411.00,409.25,410.75
06/22/2016,800,411.00,411.25,410.75,411.00
06/22/2016,900,410.75,413.75,410.75,413.75
06/22/2016,1000,413.75,413.75,410.50,410.75
06/22/2016,1100,410.75,412.00,410.25,410.50
06/22/2016,1200,410.50,410.50,408.50,409.75
06/22/2016,1300,409.75,411.00,407.75,411.00
06/22/2016,1400,411.00,412.50,410.25,411.50
06/22/2016,1500,411.50,411.50,406.75,407.50
06/22/2016,1600,408.50,412.75,407.75,412.00
06/22/2016,1700,411.75,413.25,410.75,412.50
06/22/2016,1800,412.50,412.75,409.75,412.50
06/22/2016,1900,412.50,412.50,410.25,411.50
06/22/2016,2000,411.50,411.50,408.50,409.25
06/22/2016,2020,409.25,409.25,405.00,405.00
06/23/2016,300,404.75,404.75,402.25,403.75
06/23/2016,400,403.75,404.50,403.50,404.25
06/23/2016,500,404.00,404.75,403.25,403.50
06/23/2016,600,403.50,404.25,403.25,403.50
06/23/2016,700,403.50,403.50,402.25,402.75
06/23/2016,800,402.50,403.50,402.50,403.25
06/23/2016,900,403.50,404.00,402.00,402.50
06/23/2016,1000,402.50,403.00,401.50,402.00
06/23/2016,1100,402.00,403.00,402.00,402.50
06/23/2016,1200,402.75,404.00,402.50,403.25
06/23/2016,1300,403.25,405.50,402.75,404.25
06/23/2016,1400,404.50,404.50,403.00,403.50
06/23/2016,1500,403.50,403.75,400.00,400.50
06/23/2016,1600,400.25,401.00,398.00,399.25
06/23/2016,1700,399.00,399.75,396.75,399.25
06/23/2016,1800,399.25,401.50,399.00,400.50
06/23/2016,1900,400.75,400.75,398.75,399.25
06/23/2016,2000,399.50,401.00,399.00,399.75
06/23/2016,2020,399.75,400.75,398.75,400.25
06/24/2016,300,400.25,401.50,400.00,401.00
06/24/2016,400,401.25,402.75,400.25,402.25
06/24/2016,500,402.25,402.75,398.25,398.75
06/24/2016,600,398.75,398.75,391.75,392.25
06/24/2016,700,392.00,392.75,390.00,391.25
06/24/2016,800,391.25,391.25,389.50,390.00
06/24/2016,900,390.00,392.50,389.75,391.25
06/24/2016,1000,391.00,393.75,390.00,393.75
06/24/2016,1100,393.75,394.25,391.50,391.75
06/24/2016,1200,391.75,392.25,390.50,390.75
06/24/2016,1300,390.75,393.25,390.50,391.25
06/24/2016,1400,391.50,394.25,389.25,390.00
06/24/2016,1500,389.75,389.75,386.25,388.75
06/24/2016,1600,389.00,393.75,386.75,391.25
06/24/2016,1700,391.00,400.50,390.75,396.00
06/24/2016,1800,396.00,397.00,394.00,395.75
06/24/2016,1900,395.75,396.00,393.00,393.25
06/24/2016,2000,393.25,395.25,393.00,394.25
06/24/2016,2020,394.25,398.50,394.25,398.00
06/27/2016,300,397.00,401.25,395.75,400.50
06/27/2016,400,400.75,404.25,399.75,400.75
06/27/2016,500,401.25,401.50,400.00,401.00
06/27/2016,600,400.75,402.00,400.50,401.75
06/27/2016,700,401.75,402.00,401.25,401.50
06/27/2016,800,401.50,402.00,401.25,402.00
06/27/2016,900,402.25,404.75,402.00,404.75
06/27/2016,1000,404.75,404.75,402.50,403.75
06/27/2016,1100,404.00,404.25,402.50,402.75
06/27/2016,1200,403.00,404.50,402.75,403.25
06/27/2016,1300,403.25,403.25,401.50,402.00
06/27/2016,1400,401.75,403.00,400.75,400.75
06/27/2016,1500,401.00,402.50,401.00,401.75
06/27/2016,1600,402.25,402.75,399.00,400.25
06/27/2016,1700,400.25,400.50,397.50,399.00
06/27/2016,1800,399.25,402.00,398.75,400.50
06/27/2016,1900,400.75,401.75,396.75,396.75
06/27/2016,2000,396.75,398.50,396.75,397.25
06/27/2016,2020,397.25,399.25,396.25,398.50
06/28/2016,300,395.75,397.75,395.25,395.50
06/28/2016,400,395.50,396.50,395.25,396.25
06/28/2016,500,396.25,399.00,396.25,398.75
06/28/2016,600,398.75,400.00,398.00,399.50
06/28/2016,700,399.50,401.00,399.50,400.25
06/28/2016,800,400.50,401.50,400.50,400.50
06/28/2016,900,400.50,401.00,400.25,400.25
06/28/2016,1000,400.25,401.75,400.00,401.75
06/28/2016,1100,401.50,402.00,401.00,401.25
06/28/2016,1200,401.25,402.00,400.75,401.50
06/28/2016,1300,401.50,405.75,401.50,404.75
06/28/2016,1400,404.75,410.75,403.50,407.50
06/28/2016,1500,407.50,408.50,406.50,408.25
06/28/2016,1600,408.25,408.75,405.00,405.50
06/28/2016,1700,405.50,406.00,404.25,404.75
06/28/2016,1800,405.00,405.25,402.25,403.25
06/28/2016,1900,403.50,403.50,398.00,399.00
06/28/2016,2000,399.00,399.75,396.25,397.75
06/28/2016,2020,397.50,398.50,396.50,397.25
06/29/2016,300,397.75,399.50,397.75,398.00
06/29/2016,400,398.00,399.25,397.25,398.00
06/29/2016,500,398.00,398.75,396.75,397.00
06/29/2016,600,397.00,397.00,396.25,396.25
06/29/2016,700,396.25,396.50,395.50,395.75
06/29/2016,800,395.50,396.25,395.50,396.00
06/29/2016,900,396.00,396.75,395.75,396.50
06/29/2016,1000,396.50,398.25,396.25,397.00
06/29/2016,1100,396.75,398.75,396.75,397.50
06/29/2016,1200,397.50,397.75,396.75,397.00
06/29/2016,1300,397.00,397.00,393.25,394.75
06/29/2016,1400,395.00,396.00,394.75,395.25
06/29/2016,1500,395.25,397.00,394.75,396.75
06/29/2016,1600,396.75,397.00,393.50,395.25
06/29/2016,1700,395.00,395.50,393.00,394.75
06/29/2016,1800,394.75,395.25,392.75,393.00
06/29/2016,1900,393.00,393.00,386.75,388.00
06/29/2016,2000,388.25,389.00,386.75,387.00
06/29/2016,2020,387.00,387.50,386.00,386.50
06/30/2016,300,388.50,389.75,387.75,389.25
06/30/2016,400,389.25,389.50,387.75,388.75
06/30/2016,500,388.50,389.00,388.00,388.75
06/30/2016,600,389.00,389.75,388.75,389.75
06/30/2016,700,389.75,390.00,389.75,389.75
06/30/2016,800,389.75,390.25,389.75,390.00
06/30/2016,900,390.25,390.50,390.00,390.25
06/30/2016,1000,390.50,390.75,390.25,390.50
06/30/2016,1100,390.50,391.00,390.00,390.50
06/30/2016,1200,390.25,390.75,389.75,389.75
06/30/2016,1300,389.75,389.75,387.75,387.75
06/30/2016,1400,387.75,388.25,387.25,388.00
06/30/2016,1500,388.00,388.75,386.25,386.75
06/30/2016,1600,387.75,388.00,384.75,385.50
06/30/2016,1700,385.75,385.75,381.25,383.25
06/30/2016,1800,383.25,384.50,382.50,383.75
06/30/2016,1900,383.75,383.75,369.00,376.00
06/30/2016,2000,375.75,377.50,372.75,377.00
06/30/2016,2020,377.00,377.75,372.75,377.75
07/01/2016,300,376.25,377.50,373.00,374.50
07/01/2016,400,374.25,376.00,373.00,374.75
07/01/2016,500,374.50,374.75,373.00,374.75
07/01/2016,600,374.75,376.25,374.50,376.25
07/01/2016,700,376.00,376.25,375.75,376.00
07/01/2016,800,375.75,376.25,375.25,376.00
07/01/2016,900,376.25,377.50,375.75,376.50
07/01/2016,1000,376.25,376.75,374.50,374.75
07/01/2016,1100,374.75,375.25,374.50,374.50
07/01/2016,1200,374.25,374.50,372.50,373.00
07/01/2016,1300,372.75,373.00,372.25,372.50
07/01/2016,1400,372.75,373.50,372.50,373.50
07/01/2016,1500,373.50,373.50,372.25,372.50
07/01/2016,1600,372.50,374.75,370.00,370.25
07/01/2016,1700,370.25,370.75,369.00,370.50
07/01/2016,1800,370.50,371.50,369.00,369.00
07/01/2016,1900,369.25,371.75,367.50,370.50
07/01/2016,2000,370.50,372.50,368.75,369.50
07/01/2016,2020,369.25,370.25,368.00,369.00
07/05/2016,1600,365.00,365.25,352.50,354.50
07/05/2016,1700,354.50,355.00,349.75,352.75
07/05/2016,1800,352.75,356.50,352.50,355.25
07/05/2016,1900,355.50,358.00,353.75,358.00
07/05/2016,2000,357.75,359.25,356.00,358.75
07/05/2016,2020,358.50,360.25,355.75,358.75
07/06/2016,300,359.50,361.25,358.25,360.00
07/06/2016,400,359.75,359.75,356.75,358.50
07/06/2016,500,358.50,359.75,357.50,357.75
07/06/2016,600,357.50,358.50,357.50,358.50
07/06/2016,700,358.50,359.25,358.50,359.25
07/06/2016,800,359.00,359.25,358.25,358.75
07/06/2016,900,358.75,358.75,357.50,358.25
07/06/2016,1000,358.25,359.00,358.00,358.25
07/06/2016,1100,358.25,358.50,355.25,356.00
07/06/2016,1200,356.00,356.75,355.50,356.50
07/06/2016,1300,356.50,357.00,354.75,355.25
07/06/2016,1400,355.25,355.25,352.25,352.50
07/06/2016,1500,352.50,353.75,352.00,353.25
07/06/2016,1600,353.50,353.75,350.25,352.75
07/06/2016,1700,352.75,352.75,347.75,349.50
07/06/2016,1800,349.50,350.50,348.50,349.00
07/06/2016,1900,349.00,349.75,347.75,349.25
07/06/2016,2000,349.25,353.25,349.25,352.25
07/06/2016,2020,352.25,354.75,349.25,351.25
07/07/2016,300,351.50,354.00,351.50,353.75
07/07/2016,400,353.75,354.00,352.50,352.50
07/07/2016,500,352.50,353.00,352.00,352.50
07/07/2016,600,352.50,352.75,352.25,352.50
07/07/2016,700,352.75,353.50,352.50,353.50
07/07/2016,800,353.50,353.50,350.00,350.25
07/07/2016,900,350.00,352.25,349.75,351.25
07/07/2016,1000,351.50,353.50,351.50,352.25
07/07/2016,1100,352.25,353.75,352.00,353.75
07/07/2016,1200,353.75,354.00,351.25,352.25
07/07/2016,1300,352.00,354.25,352.00,352.00
07/07/2016,1400,352.25,353.25,352.00,352.50
07/07/2016,1500,352.50,361.25,352.50,360.25
07/07/2016,1600,361.50,362.50,357.00,358.75
07/07/2016,1700,359.00,359.25,352.75,353.75
07/07/2016,1800,353.75,355.25,352.00,353.00
07/07/2016,1900,353.00,353.25,349.25,349.25
07/07/2016,2000,349.50,351.50,349.50,349.75
07/07/2016,2020,349.75,351.00,349.50,349.75
07/08/2016,300,351.75,353.50,350.75,352.00
07/08/2016,400,352.00,353.25,351.00,352.50
07/08/2016,500,352.50,354.75,352.25,354.25
07/08/2016,600,354.00,354.75,353.75,354.50
07/08/2016,700,354.50,355.00,354.50,355.00
07/08/2016,800,354.75,355.00,353.75,353.75
07/08/2016,900,353.75,355.75,353.50,355.25
07/08/2016,1000,355.50,356.75,355.25,356.75
07/08/2016,1100,356.75,357.00,356.25,357.00
07/08/2016,1200,356.75,357.00,355.25,356.25
07/08/2016,1300,356.25,356.50,355.75,355.75
07/08/2016,1400,355.75,357.25,355.25,357.25
07/08/2016,1500,357.00,358.75,355.50,355.75
07/08/2016,1600,355.75,358.25,355.00,357.00
07/08/2016,1700,357.00,359.25,354.75,357.75
07/08/2016,1800,358.00,359.50,356.25,358.00
07/08/2016,1900,358.00,359.00,355.00,358.50
07/08/2016,2000,358.50,363.25,358.50,362.50
07/08/2016,2020,362.50,364.50,361.75,364.25
07/11/2016,300,368.75,369.50,366.50,367.00
07/11/2016,400,366.75,367.00,364.75,365.50
07/11/2016,500,365.75,367.50,365.25,367.25
07/11/2016,600,367.25,368.25,366.75,368.00
07/11/2016,700,368.25,369.25,368.00,368.00
07/11/2016,800,368.25,368.25,367.25,367.25
07/11/2016,900,367.25,368.00,365.25,367.00
07/11/2016,1000,366.75,368.25,365.75,366.25
07/11/2016,1100,366.25,368.25,366.00,368.00
07/11/2016,1200,367.50,368.25,367.00,367.25
07/11/2016,1300,367.00,368.50,365.75,368.25
07/11/2016,1400,368.25,368.25,366.50,366.75
07/11/2016,1500,366.50,368.25,366.25,368.00
07/11/2016,1600,368.00,368.00,362.00,362.50
07/11/2016,1700,362.25,363.00,359.75,362.00
07/11/2016,1800,362.00,362.00,356.75,358.00
07/11/2016,1900,358.25,358.50,352.75,354.25
07/11/2016,2000,354.50,356.50,353.75,355.25
07/11/2016,2020,355.25,358.00,354.50,357.75
07/12/2016,300,357.75,358.00,356.00,356.50
07/12/2016,400,356.50,359.00,356.50,358.25
07/12/2016,500,358.00,358.50,357.50,358.00
07/12/2016,600,358.25,358.50,357.75,357.75
07/12/2016,700,358.00,358.75,358.00,358.75
07/12/2016,800,358.75,359.25,358.00,358.75
07/12/2016,900,358.75,359.50,358.75,359.00
07/12/2016,1000,359.25,360.25,358.00,358.25
07/12/2016,1100,358.25,360.25,357.50,358.25
07/12/2016,1200,358.25,359.75,356.50,356.75
07/12/2016,1300,356.25,356.50,354.75,356.25
07/12/2016,1400,356.25,357.00,355.25,356.25
07/12/2016,1500,356.50,356.50,354.00,354.25
07/12/2016,1600,354.75,357.25,354.00,354.25
07/12/2016,1700,354.00,355.50,352.75,353.75
07/12/2016,1800,354.00,354.25,351.25,351.50
07/12/2016,1900,351.50,363.75,351.50,359.50
07/12/2016,2000,359.50,362.50,359.00,361.00
07/12/2016,2020,361.00,362.00,360.00,360.50
07/13/2016,300,362.00,364.75,361.25,362.00
07/13/2016,400,361.75,361.75,360.75,361.00
07/13/2016,500,361.00,362.50,361.00,362.50
07/13/2016,600,362.75,363.50,362.00,363.00
07/13/2016,700,363.00,363.50,362.75,363.25
07/13/2016,800,363.25,364.00,362.75,363.00
07/13/2016,900,362.50,363.00,361.75,362.25
07/13/2016,1000,362.00,363.00,361.50,362.00
07/13/2016,1100,361.75,364.50,361.75,364.25
07/13/2016,1200,364.00,365.25,363.25,364.00
07/13/2016,1300,364.25,367.75,364.25,367.75
07/13/2016,1400,367.25,368.25,365.75,367.75
07/13/2016,1500,368.25,372.25,367.50,370.50
07/13/2016,1600,370.75,374.25,370.00,371.50
07/13/2016,1700,371.75,376.25,371.50,373.75
07/13/2016,1800,373.50,374.75,372.25,373.25
07/13/2016,1900,373.25,374.00,369.25,370.75
07/13/2016,2000,370.75,373.25,370.50,371.00
07/13/2016,2020,370.75,373.00,370.25,371.50
07/14/2016,300,370.75,374.25,370.75,374.00
07/14/2016,400,374.00,375.25,372.25,374.00
07/14/2016,500,374.00,375.25,374.00,375.00
07/14/2016,600,375.25,375.25,373.75,373.75
07/14/2016,700,373.75,375.00,373.25,375.00
07/14/2016,800,374.75,375.25,372.75,373.25
07/14/2016,900,373.50,375.25,373.25,375.25
07/14/2016,1000,375.25,378.00,375.00,377.00
07/14/2016,1100,377.50,378.00,376.25,377.00
07/14/2016,1200,376.75,378.50,376.50,378.50
07/14/2016,1300,378.25,381.50,378.00,379.00
07/14/2016,1400,379.25,381.00,378.00,381.00
07/14/2016,1500,381.00,381.75,379.75,380.50
07/14/2016,1600,380.25,380.25,377.00,378.00
07/14/2016,1700,378.00,379.25,375.00,375.50
07/14/2016,1800,375.50,377.25,374.25,376.25
07/14/2016,1900,376.25,376.75,368.25,373.25
07/14/2016,2000,373.00,373.00,365.50,365.50
07/14/2016,2020,365.75,368.00,364.25,365.00
07/15/2016,300,365.25,369.25,364.75,368.00
07/15/2016,400,368.25,369.75,368.00,368.75
07/15/2016,500,368.25,369.25,367.25,369.25
07/15/2016,600,369.50,369.50,368.75,368.75
07/15/2016,700,368.75,369.25,368.25,368.50
07/15/2016,800,368.50,368.50,365.75,366.00
07/15/2016,900,366.00,368.50,366.00,368.50
07/15/2016,1000,368.75,369.75,367.25,368.50
07/15/2016,1100,368.75,369.50,367.00,367.75
07/15/2016,1200,367.75,368.00,366.75,367.50
07/15/2016,1300,367.00,368.50,365.25,365.75
07/15/2016,1400,366.00,366.25,351.75,360.25
07/15/2016,1500,360.00,369.25,359.50,367.00
07/15/2016,1600,366.25,366.50,361.75,364.75
07/15/2016,1700,364.75,367.50,363.50,366.75
07/15/2016,1800,366.75,368.25,364.75,368.25
07/15/2016,1900,368.00,368.50,362.50,363.25
07/15/2016,2000,363.50,364.50,361.50,362.50
07/15/2016,2020,362.50,362.50,360.25,361.00
07/18/2016,300,361.00,364.75,359.50,363.50
07/18/2016,400,363.50,365.50,363.50,365.25
07/18/2016,500,365.00,365.50,363.75,364.75
07/18/2016,600,364.75,366.00,364.50,365.50
07/18/2016,700,365.50,365.50,364.50,364.50
07/18/2016,800,364.50,364.75,364.25,364.25
07/18/2016,900,363.75,364.50,362.25,363.00
07/18/2016,1000,363.00,365.75,362.75,364.00
07/18/2016,1100,364.00,364.50,362.25,363.00
07/18/2016,1200,363.00,363.25,361.50,362.00
07/18/2016,1300,362.00,363.00,360.75,360.75
07/18/2016,1400,360.75,363.50,360.75,362.25
07/18/2016,1500,362.00,362.00,357.75,359.00
07/18/2016,1600,359.00,361.25,357.00,360.25
07/18/2016,1700,360.25,362.50,359.25,362.25
07/18/2016,1800,362.50,363.75,361.50,362.50
07/18/2016,1900,362.75,364.50,360.00,363.75
07/18/2016,2000,363.50,365.75,363.00,364.50
07/18/2016,2020,364.50,366.25,364.00,365.75
07/19/2016,300,365.25,365.25,363.50,363.50
07/19/2016,400,363.25,364.00,362.75,363.00
07/19/2016,500,363.00,363.25,362.00,362.25
07/19/2016,600,362.00,362.25,361.25,361.50
07/19/2016,700,361.75,361.75,361.50,361.50
07/19/2016,800,361.50,362.25,361.25,362.25
07/19/2016,900,362.50,363.50,361.75,361.75
07/19/2016,1000,361.75,361.75,359.75,360.75
07/19/2016,1100,360.75,362.25,360.50,360.75
07/19/2016,1200,360.50,362.00,360.25,360.50
07/19/2016,1300,360.50,361.75,360.25,360.50
07/19/2016,1400,360.25,361.00,359.00,360.25
07/19/2016,1500,360.25,360.50,357.75,358.00
07/19/2016,1600,358.00,358.00,354.00,354.75
07/19/2016,1700,354.50,357.25,354.00,355.25
07/19/2016,1800,355.00,356.00,353.75,354.50
07/19/2016,1900,354.50,354.50,350.75,351.50
07/19/2016,2000,351.50,353.50,351.00,352.25
07/19/2016,2020,352.00,352.25,350.25,352.25
07/20/2016,300,353.00,353.50,351.00,352.75
07/20/2016,400,352.50,353.00,351.00,351.75
07/20/2016,500,351.75,352.25,351.00,352.25
07/20/2016,600,352.25,353.25,352.00,353.00
07/20/2016,700,352.75,353.25,352.50,352.50
07/20/2016,800,352.50,353.00,352.50,353.00
07/20/2016,900,352.50,354.25,352.50,353.75
07/20/2016,1000,353.50,354.50,352.75,353.25
07/20/2016,1100,353.25,355.25,352.75,354.00
07/20/2016,1200,353.75,354.25,352.25,352.25
07/20/2016,1300,352.50,353.00,350.50,351.75
07/20/2016,1400,351.75,352.75,351.25,352.00
07/20/2016,1500,352.25,353.50,351.75,352.25
07/20/2016,1600,352.75,354.25,350.50,353.00
07/20/2016,1700,352.75,354.25,349.50,350.00
07/20/2016,1800,350.25,351.50,348.25,348.75
07/20/2016,1900,348.75,349.00,344.50,345.00
07/20/2016,2000,344.75,345.50,343.75,344.25
07/20/2016,2020,344.25,347.25,344.00,346.75
07/21/2016,300,346.50,347.00,345.25,346.75
07/21/2016,400,346.75,348.00,346.75,348.00
07/21/2016,500,348.00,348.00,346.75,347.75
07/21/2016,600,347.75,349.25,347.75,348.00
07/21/2016,700,347.75,348.50,347.75,348.50
07/21/2016,800,348.25,348.25,347.75,348.00
07/21/2016,900,348.00,350.00,348.00,349.25
07/21/2016,1000,349.25,350.50,349.00,350.00
07/21/2016,1100,349.75,350.00,348.75,348.75
07/21/2016,1200,348.75,349.50,348.00,349.25
07/21/2016,1300,349.25,350.25,346.50,350.00
07/21/2016,1400,350.00,350.00,347.00,347.75
07/21/2016,1500,347.75,348.00,346.00,346.00
07/21/2016,1600,346.50,346.50,342.75,343.25
07/21/2016,1700,343.25,343.75,341.50,342.75
07/21/2016,1800,342.75,346.25,341.75,344.50
07/21/2016,1900,344.50,347.25,342.75,343.00
07/21/2016,2000,343.25,344.25,341.75,343.00
07/21/2016,2020,343.00,343.50,342.00,342.00
07/22/2016,300,343.25,344.25,342.75,342.75
07/22/2016,400,343.00,343.75,342.50,342.75
07/22/2016,500,342.75,343.00,342.00,342.50
07/22/2016,600,342.25,342.50,342.00,342.25
07/22/2016,700,342.25,342.50,342.00,342.25
07/22/2016,800,342.00,342.25,342.00,342.00
07/22/2016,900,342.00,342.00,340.25,340.75
07/22/2016,1000,341.00,341.50,340.25,341.25
07/22/2016,1100,341.00,341.25,340.50,340.75
07/22/2016,1200,341.00,341.25,340.75,340.75
07/22/2016,1300,340.75,342.50,340.25,340.50
07/22/2016,1400,340.75,341.50,340.50,341.25
07/22/2016,1500,341.25,341.50,339.25,339.25
07/22/2016,1600,339.25,340.25,336.50,336.50
07/22/2016,1700,336.50,338.50,335.50,338.25
07/22/2016,1800,338.25,343.75,338.25,342.50
07/22/2016,1900,342.75,343.00,340.25,341.00
07/22/2016,2000,341.00,344.75,340.75,343.75
07/22/2016,2020,343.50,345.50,342.75,345.25
07/25/2016,300,343.75,345.25,342.75,343.75
07/25/2016,400,343.75,345.00,342.75,343.00
07/25/2016,500,343.00,343.00,341.50,342.25
07/25/2016,600,342.00,343.25,342.00,343.25
07/25/2016,700,343.50,343.50,342.75,342.75
07/25/2016,800,342.75,343.50,342.75,343.50
07/25/2016,900,343.50,343.75,342.25,343.25
07/25/2016,1000,343.25,346.00,342.00,346.00
07/25/2016,1100,345.75,346.50,344.00,344.50
07/25/2016,1200,344.50,346.00,344.50,345.50
07/25/2016,1300,345.75,346.75,344.75,345.50
07/25/2016,1400,345.75,346.25,344.75,345.25
07/25/2016,1500,345.00,347.00,345.00,345.25
07/25/2016,1600,345.00,345.25,339.00,339.25
07/25/2016,1700,339.25,343.00,339.00,341.50
07/25/2016,1800,341.75,343.00,340.50,342.00
07/25/2016,1900,342.25,343.00,340.75,340.75
07/25/2016,2000,341.00,342.75,339.75,342.00
07/25/2016,2020,342.00,344.50,341.75,343.75
07/26/2016,300,342.25,342.75,340.25,342.25
07/26/2016,400,342.25,343.00,342.00,342.25
07/26/2016,500,342.50,342.50,341.75,341.75
07/26/2016,600,341.50,342.25,341.50,342.00
07/26/2016,700,342.00,342.50,342.00,342.50
07/26/2016,800,342.25,343.25,342.25,343.00
07/26/2016,900,343.00,343.50,342.50,343.50
07/26/2016,1000,343.25,343.50,341.50,342.75
07/26/2016,1100,343.00,343.75,343.00,343.50
07/26/2016,1200,343.50,343.75,343.50,343.50
07/26/2016,1300,343.50,343.75,343.25,343.25
07/26/2016,1400,343.25,343.50,341.75,342.50
07/26/2016,1500,342.50,342.50,340.75,341.00
07/26/2016,1600,340.25,342.75,339.75,340.00
07/26/2016,1700,340.25,342.00,339.75,341.50
07/26/2016,1800,341.75,345.25,340.75,344.25
07/26/2016,1900,344.50,344.75,341.25,341.50
07/26/2016,2000,341.75,341.75,340.00,340.75
07/26/2016,2020,340.75,341.50,340.50,341.50
07/27/2016,300,341.25,341.25,340.75,341.00
07/27/2016,400,341.25,342.50,341.00,342.25
07/27/2016,500,342.00,343.25,342.00,342.75
07/27/2016,600,342.50,342.75,342.00,342.00
07/27/2016,700,342.00,342.25,342.00,342.25
07/27/2016,800,342.25,342.25,341.50,342.25
07/27/2016,900,342.00,342.75,342.00,342.25
07/27/2016,1000,342.25,342.50,341.25,341.75
07/27/2016,1100,342.00,343.25,342.00,342.25
07/27/2016,1200,342.25,342.75,340.50,340.75
07/27/2016,1300,340.75,341.25,340.75,340.75
07/27/2016,1400,340.75,343.00,340.75,342.50
07/27/2016,1500,342.75,345.25,342.75,344.75
07/27/2016,1600,344.75,346.75,343.75,345.25
07/27/2016,1700,345.75,346.50,343.75,345.25
07/27/2016,1800,345.50,345.50,343.25,344.00
07/27/2016,1900,344.25,345.25,343.25,343.50
07/27/2016,2000,343.25,345.25,341.50,345.25
07/27/2016,2020,345.00,345.00,343.75,344.25
07/28/2016,300,344.50,345.75,344.25,345.75
07/28/2016,400,345.75,346.25,345.75,346.25
07/28/2016,500,346.50,346.50,346.25,346.25
07/28/2016,600,346.50,347.25,346.50,347.00
07/28/2016,700,346.75,347.25,346.75,347.25
07/28/2016,800,347.00,347.25,346.50,346.75
07/28/2016,900,346.75,347.25,346.75,347.00
07/28/2016,1000,347.25,347.25,346.00,346.00
07/28/2016,1100,346.25,346.75,345.75,346.75
07/28/2016,1200,346.75,346.75,346.00,346.75
07/28/2016,1300,346.50,346.50,345.25,345.75
07/28/2016,1400,345.75,345.75,345.25,345.50
07/28/2016,1500,345.50,346.00,343.25,343.50
07/28/2016,1600,343.75,344.25,340.75,341.00
07/28/2016,1700,340.75,342.25,339.75,340.75
07/28/2016,1800,340.50,341.50,339.50,340.75
07/28/2016,1900,340.75,341.25,338.50,339.00
07/28/2016,2000,339.00,340.25,337.75,339.00
07/28/2016,2020,339.00,341.25,338.25,341.25
07/29/2016,300,340.00,341.00,340.00,340.75
07/29/2016,400,340.75,341.00,340.50,340.75
07/29/2016,500,340.75,341.00,340.25,340.50
07/29/2016,600,340.75,340.75,340.50,340.75
07/29/2016,700,340.50,340.75,340.25,340.25
07/29/2016,800,340.25,341.00,339.75,339.75
07/29/2016,900,339.75,340.00,339.25,339.50
07/29/2016,1000,339.50,340.25,338.50,338.75
07/29/2016,1100,338.75,339.00,337.75,338.50
07/29/2016,1200,338.25,339.25,337.50,337.75
07/29/2016,1300,337.75,339.00,337.50,338.00
07/29/2016,1400,338.00,339.25,337.75,338.50
07/29/2016,1500,338.75,340.25,338.50,339.50
07/29/2016,1600,338.75,342.00,338.75,340.50
07/29/2016,1700,340.25,342.00,339.75,341.50
07/29/2016,1800,341.50,342.50,340.00,340.25
07/29/2016,1900,340.00,341.25,339.00,341.25
07/29/2016,2000,341.25,342.50,341.25,342.25
07/29/2016,2020,342.00,343.75,341.75,342.25
08/01/2016,300,341.25,342.50,339.25,341.75
08/01/2016,400,341.75,341.75,340.75,340.75
08/01/2016,500,341.00,341.25,340.50,341.00
08/01/2016,600,341.25,342.25,341.25,341.50
08/01/2016,700,341.75,341.75,341.00,341.00
08/01/2016,800,341.00,341.25,340.50,340.50
08/01/2016,900,340.75,341.50,340.75,340.75
08/01/2016,1000,341.00,341.25,340.50,340.50
08/01/2016,1100,340.25,340.75,339.75,339.75
08/01/2016,1200,340.00,340.75,340.00,340.75
08/01/2016,1300,340.50,340.50,339.75,339.75
08/01/2016,1400,340.00,340.50,339.50,339.75
08/01/2016,1500,339.75,341.00,339.50,340.75
08/01/2016,1600,340.25,340.50,336.25,337.00
08/01/2016,1700,337.00,337.50,335.25,336.75
08/01/2016,1800,336.75,339.00,335.75,336.75
08/01/2016,1900,337.00,337.25,335.25,337.00
08/01/2016,2000,337.25,338.00,336.50,336.75
08/01/2016,2020,336.75,337.25,334.25,335.00
08/02/2016,300,334.00,334.50,333.00,333.75
08/02/2016,400,334.00,334.25,333.00,333.25
08/02/2016,500,333.00,333.50,333.00,333.25
08/02/2016,600,333.50,333.75,333.25,333.75
08/02/2016,700,333.75,333.75,333.75,333.75
08/02/2016,800,333.50,333.75,333.50,333.75
08/02/2016,900,333.75,334.25,333.50,333.75
08/02/2016,1000,333.75,334.50,333.25,333.50
08/02/2016,1100,333.25,334.00,333.25,334.00
08/02/2016,1200,334.00,334.00,333.50,333.75
08/02/2016,1300,333.75,334.00,333.50,333.75
08/02/2016,1400,333.75,335.25,333.50,335.25
08/02/2016,1500,335.50,336.25,333.50,333.50
08/02/2016,1600,333.50,335.75,332.75,333.50
08/02/2016,1700,333.50,333.75,330.50,332.25
08/02/2016,1800,332.25,332.25,330.00,330.25
08/02/2016,1900,330.50,330.75,328.25,328.50
08/02/2016,2000,328.75,331.25,328.25,331.25
08/02/2016,2020,331.50,333.50,330.75,333.25
08/03/2016,300,332.50,333.25,331.00,332.25
08/03/2016,400,332.25,333.50,331.50,333.25
08/03/2016,500,333.50,333.75,332.50,332.50
08/03/2016,600,332.75,333.25,332.75,333.00
08/03/2016,700,333.00,333.00,332.75,332.75
08/03/2016,800,332.75,333.00,332.75,332.75
08/03/2016,900,332.75,333.25,332.75,333.25
08/03/2016,1000,333.50,333.50,332.75,333.00
08/03/2016,1100,333.00,333.50,333.00,333.50
08/03/2016,1200,333.50,333.50,332.75,333.00
08/03/2016,1300,333.25,333.50,333.00,333.50
08/03/2016,1400,333.50,334.25,333.25,334.25
08/03/2016,1500,334.25,334.75,334.00,334.00
08/03/2016,1600,334.25,335.50,332.00,332.75
08/03/2016,1700,332.50,336.50,332.00,334.25
08/03/2016,1800,334.50,336.25,333.50,335.50
08/03/2016,1900,335.25,337.50,334.00,335.50
08/03/2016,2000,335.50,336.00,333.50,334.25
08/03/2016,2020,334.00,335.00,333.25,334.50
08/04/2016,300,333.75,334.50,333.25,334.25
08/04/2016,400,334.25,334.50,334.00,334.00
08/04/2016,500,334.00,334.00,333.75,334.00
08/04/2016,600,334.00,334.00,332.75,333.25
08/04/2016,700,333.00,333.25,333.00,333.25
08/04/2016,800,333.25,333.25,332.75,333.25
08/04/2016,900,333.00,334.75,333.00,334.50
08/04/2016,1000,334.50,335.00,333.75,334.50
08/04/2016,1100,334.50,334.50,333.00,333.00
08/04/2016,1200,333.00,335.50,333.00,334.50
08/04/2016,1300,334.50,334.75,333.50,334.00
08/04/2016,1400,333.75,335.00,333.25,334.25
08/04/2016,1500,334.50,334.75,333.25,334.75
08/04/2016,1600,334.75,335.00,331.25,332.25
08/04/2016,1700,332.25,332.25,329.75,332.25
08/04/2016,1800,332.25,334.50,331.00,333.50
08/04/2016,1900,333.50,334.50,331.75,332.25
08/04/2016,2000,332.50,332.75,330.75,331.25
08/04/2016,2020,331.25,331.75,329.25,329.25
08/05/2016,300,329.25,330.50,329.25,330.00
08/05/2016,400,330.00,331.25,329.75,331.00
08/05/2016,500,331.25,331.50,330.50,331.50
08/05/2016,600,331.50,331.50,331.00,331.25
08/05/2016,700,331.50,331.50,331.50,331.50
08/05/2016,800,331.50,331.75,331.50,331.50
08/05/2016,900,331.50,332.25,331.50,332.00
08/05/2016,1000,332.25,332.50,331.75,331.75
08/05/2016,1100,331.75,332.00,331.00,331.75
08/05/2016,1200,331.75,332.00,330.50,331.00
08/05/2016,1300,330.75,331.00,330.50,330.50
08/05/2016,1400,330.50,331.75,330.50,330.75
08/05/2016,1500,331.00,331.25,330.50,331.00
08/05/2016,1600,330.75,331.50,328.75,329.00
08/05/2016,1700,329.00,333.75,328.75,331.75
08/05/2016,1800,332.00,332.50,330.25,330.50
08/05/2016,1900,330.50,331.75,329.75,330.75
08/05/2016,2000,330.75,332.25,330.50,331.75
08/05/2016,2020,331.50,333.50,331.50,332.50
08/08/2016,300,333.00,335.50,333.00,334.50
08/08/2016,400,334.25,334.50,333.00,333.50
08/08/2016,500,333.25,333.50,333.00,333.50
08/08/2016,600,333.50,333.50,332.25,332.75
08/08/2016,700,333.00,333.50,332.75,333.00
08/08/2016,800,333.00,333.75,332.75,332.75
08/08/2016,900,333.00,333.50,332.75,333.25
08/08/2016,1000,333.50,334.50,332.75,333.25
08/08/2016,1100,333.25,334.50,333.25,334.50
08/08/2016,1200,334.50,335.50,334.50,335.00
08/08/2016,1300,335.00,335.25,334.50,334.75
08/08/2016,1400,334.75,335.00,334.25,334.50
08/08/2016,1500,335.00,336.25,334.50,335.75
08/08/2016,1600,335.75,336.00,332.25,333.75
08/08/2016,1700,333.75,336.75,333.25,336.25
08/08/2016,1800,336.25,336.75,334.00,334.25
08/08/2016,1900,334.00,334.00,331.25,333.25
08/08/2016,2000,333.25,334.00,332.75,333.00
08/08/2016,2020,333.00,334.50,333.00,334.50
08/09/2016,300,334.00,335.50,333.25,335.25
08/09/2016,400,335.00,335.50,334.25,334.25
08/09/2016,500,334.25,334.75,334.25,334.75
08/09/2016,600,335.00,335.00,334.75,335.00
08/09/2016,700,335.25,335.25,335.25,335.25
08/09/2016,800,335.25,335.25,334.75,335.00
08/09/2016,900,335.00,335.00,334.50,334.50
08/09/2016,1000,334.25,334.25,333.00,333.75
08/09/2016,1100,333.50,334.75,333.00,334.50
08/09/2016,1200,334.25,334.25,332.25,332.25
08/09/2016,1300,332.25,332.50,331.75,332.50
08/09/2016,1400,332.50,333.00,331.75,332.00
08/09/2016,1500,332.00,333.00,332.00,333.00
08/09/2016,1600,332.75,333.75,331.75,333.25
08/09/2016,1700,333.00,333.25,331.00,332.50
08/09/2016,1800,332.50,333.75,331.75,333.00
08/09/2016,1900,333.00,333.25,331.25,332.50
08/09/2016,2000,332.50,333.50,332.25,332.75
08/09/2016,2020,333.00,333.50,330.75,331.50
08/10/2016,300,330.75,332.75,330.00,331.75
08/10/2016,400,332.00,332.25,331.50,331.50
08/10/2016,500,331.75,332.75,331.50,332.50
08/10/2016,600,332.75,333.00,332.50,333.00
08/10/2016,700,333.00,333.50,332.75,333.50
08/10/2016,800,333.25,333.25,332.75,332.75
08/10/2016,900,332.75,333.25,332.75,332.75
08/10/2016,1000,332.75,333.00,332.50,333.00
08/10/2016,1100,333.00,333.00,331.75,331.75
08/10/2016,1200,331.75,332.75,331.25,331.25
08/10/2016,1300,331.25,331.75,331.00,331.25
08/10/2016,1400,331.25,332.25,331.25,332.00
08/10/2016,1500,332.00,332.75,331.75,332.25
08/10/2016,1600,332.00,332.75,330.75,332.25
08/10/2016,1700,332.25,333.25,331.75,332.50
08/10/2016,1800,332.75,334.25,331.75,333.25
08/10/2016,1900,333.25,333.75,331.50,333.25
08/10/2016,2000,333.00,333.50,332.25,333.25
08/10/2016,2020,333.00,333.50,331.00,331.25
08/11/2016,300,331.00,332.50,331.00,331.50
08/11/2016,400,331.50,332.00,331.50,332.00
08/11/2016,500,332.25,332.25,331.75,332.00
08/11/2016,600,332.00,332.50,331.75,331.75
08/11/2016,700,331.75,332.25,331.75,332.00
08/11/2016,800,332.00,332.25,332.00,332.00
08/11/2016,900,332.25,332.50,331.75,332.00
08/11/2016,1000,331.75,332.00,331.00,331.00
08/11/2016,1100,330.75,330.75,330.00,330.00
08/11/2016,1200,329.75,330.50,329.75,330.50
08/11/2016,1300,330.50,331.00,330.25,330.25
08/11/2016,1400,330.00,330.50,330.00,330.00
08/11/2016,1500,330.25,332.00,330.25,332.00
08/11/2016,1600,330.75,332.25,330.25,330.50
08/11/2016,1700,330.50,331.00,329.50,330.50
08/11/2016,1800,330.50,330.75,329.25,330.50
08/11/2016,1900,330.50,330.75,329.75,330.25
08/11/2016,2000,330.75,330.75,329.75,329.75
08/11/2016,2020,330.00,330.25,329.50,329.50
08/12/2016,300,329.25,329.75,329.00,329.50
08/12/2016,400,329.50,329.75,329.50,329.50
08/12/2016,500,329.50,329.50,329.50,329.50
08/12/2016,600,329.50,329.50,329.50,329.50
08/12/2016,700,329.25,329.75,329.25,329.50
08/12/2016,800,329.50,329.75,329.50,329.50
08/12/2016,900,329.75,329.75,329.50,329.75
08/12/2016,1000,329.50,329.75,329.50,329.50
08/12/2016,1100,329.50,329.75,329.50,329.50
08/12/2016,1200,329.50,329.75,329.25,329.50
08/12/2016,1300,329.25,330.25,329.25,330.00
08/12/2016,1400,330.00,330.25,329.75,330.25
08/12/2016,1500,330.00,330.00,329.25,329.50
08/12/2016,1600,329.50,330.25,328.25,329.00
08/12/2016,1700,328.75,329.75,328.50,328.75
08/12/2016,1800,328.75,329.00,326.25,327.75
08/12/2016,1900,327.50,327.50,320.75,324.25
08/12/2016,2000,324.00,328.50,324.00,328.00
08/12/2016,2020,328.00,331.75,328.00,331.75
08/15/2016,300,330.00,331.50,329.75,331.00
08/15/2016,400,331.00,333.25,331.00,333.25
08/15/2016,500,333.25,334.00,333.25,333.75
08/15/2016,600,334.00,334.00,333.25,333.50
08/15/2016,700,333.50,333.75,333.50,333.50
08/15/2016,800,333.50,333.75,333.50,333.50
08/15/2016,900,333.50,335.75,333.50,335.50
08/15/2016,1000,335.50,336.00,333.25,335.50
08/15/2016,1100,335.50,335.50,334.25,335.25
08/15/2016,1200,335.00,335.75,334.50,335.25
08/15/2016,1300,335.25,335.50,334.50,335.00
08/15/2016,1400,335.00,335.00,334.50,335.00
08/15/2016,1500,335.00,335.25,334.25,334.50
08/15/2016,1600,335.75,337.75,333.25,337.00
08/15/2016,1700,337.25,337.75,335.25,335.50
08/15/2016,1800,335.50,336.75,335.00,336.25
08/15/2016,1900,336.00,336.50,334.75,335.25
08/15/2016,2000,335.25,336.75,334.75,335.50
08/15/2016,2020,335.50,336.50,334.75,336.50
08/16/2016,300,335.50,337.50,335.25,336.50
08/16/2016,400,336.25,336.25,335.25,335.75
08/16/2016,500,335.75,336.25,335.50,336.00
08/16/2016,600,336.00,336.00,336.00,336.00
08/16/2016,700,336.25,336.25,336.00,336.25
08/16/2016,800,336.25,336.25,336.00,336.00
08/16/2016,900,336.00,337.00,335.75,336.75
08/16/2016,1000,337.00,337.50,336.50,336.50
08/16/2016,1100,336.50,337.50,336.50,337.00
08/16/2016,1200,337.00,337.25,335.50,335.75
08/16/2016,1300,335.75,336.50,335.75,335.75
08/16/2016,1400,336.00,336.75,335.75,336.75
08/16/2016,1500,336.50,337.50,336.25,336.25
08/16/2016,1600,336.25,336.25,334.00,334.50
08/16/2016,1700,334.50,335.75,333.00,335.25
08/16/2016,1800,335.50,337.25,334.75,336.75
08/16/2016,1900,336.50,337.00,335.75,336.75
08/16/2016,2000,336.50,337.75,336.25,336.50
08/16/2016,2020,336.50,337.50,336.00,337.00
08/17/2016,300,336.00,337.25,335.75,336.25
08/17/2016,400,336.50,337.25,335.75,336.75
08/17/2016,500,336.75,337.25,336.50,337.25
08/17/2016,600,337.25,337.25,337.00,337.00
08/17/2016,700,337.25,337.50,337.25,337.50
08/17/2016,800,337.50,337.50,336.75,337.25
08/17/2016,900,337.50,337.50,337.25,337.50
08/17/2016,1000,337.25,337.75,337.00,337.50
08/17/2016,1100,337.25,337.25,337.00,337.00
08/17/2016,1200,337.00,337.25,336.75,337.25
08/17/2016,1300,337.50,337.50,336.75,336.75
08/17/2016,1400,336.75,337.25,336.75,337.25
08/17/2016,1500,337.25,337.25,336.75,336.75
08/17/2016,1600,336.75,338.50,336.50,338.00
08/17/2016,1700,338.00,339.50,337.75,338.50
08/17/2016,1800,338.75,339.00,337.75,338.25
08/17/2016,1900,338.25,338.50,337.00,338.25
08/17/2016,2000,338.00,338.25,337.00,337.50
08/17/2016,2020,337.50,339.25,337.50,339.00
08/18/2016,300,338.75,338.75,338.25,338.25
08/18/2016,400,338.50,340.00,338.50,339.50
08/18/2016,500,339.50,340.50,339.50,340.25
08/18/2016,600,340.50,340.50,340.00,340.50
08/18/2016,700,340.25,340.25,340.00,340.25
08/18/2016,800,340.25,340.50,339.25,339.50
08/18/2016,900,339.25,339.75,338.25,338.75
08/18/2016,1000,338.75,339.75,338.50,339.75
08/18/2016,1100,339.50,340.75,339.50,339.50
08/18/2016,1200,339.50,340.25,339.50,339.75
08/18/2016,1300,339.75,339.75,338.25,338.50
08/18/2016,1400,338.50,339.00,338.25,338.75
08/18/2016,1500,338.75,339.25,337.75,338.50
08/18/2016,1600,338.75,339.00,335.25,335.50
08/18/2016,1700,335.75,338.25,335.50,336.50
08/18/2016,1800,336.50,337.25,336.25,337.00
08/18/2016,1900,337.00,338.25,336.00,337.50
08/18/2016,2000,337.75,339.50,337.00,339.25
08/18/2016,2020,339.25,341.75,339.00,341.75
08/19/2016,300,341.00,342.00,341.00,341.25
08/19/2016,400,341.00,341.50,341.00,341.00
08/19/2016,500,340.75,341.00,340.00,340.25
08/19/2016,600,340.00,340.50,340.00,340.50
08/19/2016,700,340.50,340.75,340.50,340.50
08/19/2016,800,340.25,340.75,340.25,340.50
08/19/2016,900,340.50,340.75,339.75,340.00
08/19/2016,1000,339.75,339.75,339.50,339.75
08/19/2016,1100,339.75,340.00,339.50,340.00
08/19/2016,1200,339.75,340.00,339.25,339.50
08/19/2016,1300,339.25,339.50,339.00,339.25
08/19/2016,1400,339.00,339.50,339.00,339.50
08/19/2016,1500,339.25,339.25,338.75,339.25
08/19/2016,1600,339.25,341.75,339.00,341.25
08/19/2016,1700,341.25,343.25,340.75,343.00
08/19/2016,1800,342.75,343.50,342.50,343.00
08/19/2016,1900,343.00,343.50,342.00,342.50
08/19/2016,2000,342.50,343.25,341.75,343.00
08/19/2016,2020,343.00,343.50,342.75,343.00
08/22/2016,300,342.50,343.00,341.25,341.50
08/22/2016,400,341.50,342.25,341.00,342.00
08/22/2016,500,342.00,342.75,342.00,342.00
08/22/2016,600,342.00,342.00,341.25,341.25
08/22/2016,700,341.25,341.25,341.00,341.00
08/22/2016,800,341.25,341.25,340.75,341.00
08/22/2016,900,341.25,342.25,340.75,341.75
08/22/2016,1000,341.75,342.25,341.50,341.75
08/22/2016,1100,341.75,342.00,340.75,341.50
08/22/2016,1200,341.25,341.25,340.75,341.00
08/22/2016,1300,340.75,341.25,340.75,341.00
08/22/2016,1400,341.00,341.25,340.75,341.00
08/22/2016,1500,341.00,341.25,339.75,340.00
08/22/2016,1600,339.75,342.00,339.25,341.25
08/22/2016,1700,341.25,343.25,341.00,341.50
08/22/2016,1800,341.50,342.00,340.75,341.25
08/22/2016,1900,341.25,343.00,341.25,342.75
08/22/2016,2000,342.75,342.75,341.00,342.50
08/22/2016,2020,342.50,342.75,341.25,342.75
08/23/2016,300,341.75,341.75,341.00,341.00
08/23/2016,400,341.00,341.25,340.00,340.50
08/23/2016,500,340.50,340.50,340.25,340.50
08/23/2016,600,340.25,340.25,339.75,339.75
08/23/2016,700,339.50,339.75,339.25,339.50
08/23/2016,800,339.50,339.50,339.00,339.25
08/23/2016,900,339.25,340.25,339.25,340.00
08/23/2016,1000,340.00,340.25,339.50,339.50
08/23/2016,1100,339.50,339.50,338.75,339.00
08/23/2016,1200,339.00,339.00,338.00,338.25
08/23/2016,1300,338.75,338.75,337.50,338.25
08/23/2016,1400,338.00,339.00,337.50,338.00
08/23/2016,1500,338.00,339.75,338.00,338.75
08/23/2016,1600,338.75,339.25,336.00,337.50
08/23/2016,1700,337.50,337.75,335.25,336.50
08/23/2016,1800,336.50,336.75,335.25,336.50
08/23/2016,1900,336.50,338.75,336.25,338.75
08/23/2016,2000,338.75,339.00,337.50,338.00
08/23/2016,2020,338.00,338.25,336.50,337.50
08/24/2016,300,337.00,337.25,336.25,337.00
08/24/2016,400,337.00,337.00,336.75,336.75
08/24/2016,500,336.75,336.75,336.25,336.25
08/24/2016,600,336.00,336.50,336.00,336.00
08/24/2016,700,336.00,336.25,336.00,336.25
08/24/2016,800,336.00,336.25,335.75,335.75
08/24/2016,900,335.75,336.00,335.25,335.75
08/24/2016,1000,335.50,336.25,334.75,335.50
08/24/2016,1100,335.50,335.50,334.75,335.00
08/24/2016,1200,334.75,336.00,334.25,334.75
08/24/2016,1300,334.75,335.25,334.25,334.75
08/24/2016,1400,334.75,335.00,334.25,335.00
08/24/2016,1500,335.00,336.00,334.50,335.50
08/24/2016,1600,335.25,338.75,335.25,338.00
08/24/2016,1700,337.75,339.00,336.75,339.00
08/24/2016,1800,339.00,339.25,335.50,336.00
08/24/2016,1900,336.00,336.75,335.25,336.50
08/24/2016,2000,336.75,337.25,335.25,336.00
08/24/2016,2020,336.00,336.75,335.00,336.50
08/25/2016,300,335.75,337.25,335.25,336.50
08/25/2016,400,336.50,337.00,336.25,336.25
08/25/2016,500,336.25,336.75,335.75,336.50
08/25/2016,600,336.25,336.75,336.25,336.50
08/25/2016,700,336.50,337.00,336.50,337.00
08/25/2016,800,336.50,336.75,336.50,336.75
08/25/2016,900,336.75,337.25,336.25,336.75
08/25/2016,1000,336.75,336.75,335.50,336.25
08/25/2016,1100,336.25,337.25,336.00,336.25
08/25/2016,1200,336.25,336.50,335.75,336.00
08/25/2016,1300,336.00,336.00,335.25,335.25
08/25/2016,1400,335.25,336.50,335.25,336.50
08/25/2016,1500,336.50,336.75,335.25,335.75
08/25/2016,1600,335.75,336.75,333.25,333.75
08/25/2016,1700,333.75,336.25,333.50,335.25
08/25/2016,1800,335.50,335.50,333.75,334.00
08/25/2016,1900,334.00,334.50,331.00,332.75
08/25/2016,2000,332.50,332.75,331.75,332.50
08/25/2016,2020,332.50,332.75,331.75,332.50
08/26/2016,300,332.25,333.25,332.00,332.75
08/26/2016,400,332.75,333.25,332.25,333.25
08/26/2016,500,333.25,333.50,332.50,332.75
08/26/2016,600,332.75,333.25,332.00,332.00
08/26/2016,700,332.00,332.75,332.00,332.75
08/26/2016,800,332.50,332.75,332.00,332.00
08/26/2016,900,332.00,332.75,332.00,332.75
08/26/2016,1000,332.75,333.25,332.00,332.50
08/26/2016,1100,332.50,333.00,331.75,332.00
08/26/2016,1200,331.75,332.00,331.50,332.00
08/26/2016,1300,332.00,332.00,331.50,331.50
08/26/2016,1400,331.50,333.50,331.50,333.25
08/26/2016,1500,333.50,333.75,332.00,332.75
08/26/2016,1600,332.50,334.00,332.50,333.00
08/26/2016,1700,333.25,333.50,330.50,331.50
08/26/2016,1800,331.75,331.75,326.75,327.75
08/26/2016,1900,327.25,328.00,325.75,327.50
08/26/2016,2000,327.50,327.75,326.50,326.75
08/26/2016,2020,327.00,327.00,324.50,325.50
08/29/2016,300,325.00,325.75,324.75,325.00
08/29/2016,400,325.00,327.25,325.00,326.25
08/29/2016,500,326.50,326.75,325.50,325.50
08/29/2016,600,325.50,326.25,325.50,326.25
08/29/2016,700,326.25,326.75,326.25,326.50
08/29/2016,800,326.50,326.50,325.75,325.75
08/29/2016,900,325.75,326.00,324.00,325.25
08/29/2016,1000,325.25,326.75,325.00,326.25
08/29/2016,1100,326.25,326.25,325.25,325.75
08/29/2016,1200,325.75,326.00,325.25,325.25
08/29/2016,1300,325.25,325.25,324.00,324.50
08/29/2016,1400,324.50,324.50,324.00,324.25
08/29/2016,1500,324.25,324.25,323.50,323.75
08/29/2016,1600,323.75,324.25,322.00,322.50
08/29/2016,1700,322.50,323.50,322.00,323.25
08/29/2016,1800,323.50,323.75,320.75,321.25
08/29/2016,1900,321.25,321.75,320.50,320.50
08/29/2016,2000,320.75,321.00,320.00,320.50
08/29/2016,2020,320.50,321.25,320.00,321.00
08/30/2016,300,320.75,321.50,320.75,321.25
08/30/2016,400,321.25,321.50,320.75,321.00
08/30/2016,500,320.75,321.00,320.50,320.50
08/30/2016,600,320.50,320.75,320.00,320.25
08/30/2016,700,320.50,320.75,320.50,320.50
08/30/2016,800,320.75,320.75,320.00,320.00
08/30/2016,900,320.25,320.50,320.00,320.25
08/30/2016,1000,320.25,320.50,319.25,319.50
08/30/2016,1100,319.25,319.75,319.25,319.75
08/30/2016,1200,319.50,319.50,318.75,319.00
08/30/2016,1300,319.25,319.75,319.00,319.75
08/30/2016,1400,319.50,321.00,319.50,321.00
08/30/2016,1500,321.00,322.00,320.25,320.75
08/30/2016,1600,320.50,320.75,319.50,319.50
08/30/2016,1700,319.50,320.00,318.00,318.50
08/30/2016,1800,318.50,318.75,315.75,316.00
08/30/2016,1900,316.00,316.75,315.75,316.25
08/30/2016,2000,316.25,317.25,316.00,316.75
08/30/2016,2020,316.75,317.00,315.50,315.75
08/31/2016,300,315.75,316.75,315.75,316.50
08/31/2016,400,316.50,317.00,316.25,316.50
08/31/2016,500,316.75,316.75,316.25,316.75
08/31/2016,600,316.50,316.75,316.25,316.25
08/31/2016,700,316.50,316.75,316.00,316.25
08/31/2016,800,316.00,316.50,316.00,316.25
08/31/2016,900,316.25,316.50,316.00,316.25
08/31/2016,1000,316.25,316.50,316.00,316.25
08/31/2016,1100,316.25,316.50,315.75,316.00
08/31/2016,1200,316.00,316.25,315.25,315.25
08/31/2016,1300,315.25,315.75,315.25,315.50
08/31/2016,1400,315.50,316.00,315.25,315.50
08/31/2016,1500,315.75,315.75,315.25,315.25
08/31/2016,1600,315.00,319.50,314.75,318.50
08/31/2016,1700,318.50,319.00,315.75,316.00
08/31/2016,1800,316.25,317.50,315.25,317.00
08/31/2016,1900,317.00,318.00,316.75,317.25
08/31/2016,2000,317.00,317.25,315.75,316.50
08/31/2016,2020,316.50,317.00,315.00,315.25
09/01/2016,300,315.50,315.75,315.00,315.50
09/01/2016,400,315.75,316.00,315.25,315.75
09/01/2016,500,315.75,316.50,315.25,316.25
09/01/2016,600,316.25,317.25,316.25,317.25
09/01/2016,700,317.25,318.00,317.00,317.50
09/01/2016,800,317.50,317.75,317.25,317.25
09/01/2016,900,317.25,317.75,317.00,317.50
09/01/2016,1000,317.50,318.50,317.50,317.75
09/01/2016,1100,317.75,318.25,317.75,318.25
09/01/2016,1200,318.25,318.50,318.00,318.25
09/01/2016,1300,318.25,319.25,318.25,319.00
09/01/2016,1400,319.00,319.25,318.25,318.25
09/01/2016,1500,318.25,318.75,316.75,318.00
09/01/2016,1600,318.00,320.50,316.75,319.75
09/01/2016,1700,319.75,322.75,319.25,322.00
09/01/2016,1800,322.00,324.75,320.75,324.50
09/01/2016,1900,324.50,325.00,321.50,321.50
09/01/2016,2000,321.25,322.75,321.00,322.25
09/01/2016,2020,322.50,324.50,321.50,323.50
09/02/2016,300,323.75,326.25,323.50,325.75
09/02/2016,400,325.75,326.25,325.50,326.25
09/02/2016,500,326.00,326.50,326.00,326.25
09/02/2016,600,326.25,328.25,326.25,327.50
09/02/2016,700,327.75,327.75,327.50,327.75
09/02/2016,800,327.50,327.75,326.75,327.00
09/02/2016,900,327.00,327.00,326.25,326.50
09/02/2016,1000,326.50,328.00,326.50,327.75
09/02/2016,1100,327.50,328.00,326.75,326.75
09/02/2016,1200,326.75,327.50,326.50,327.00
09/02/2016,1300,326.75,327.50,326.50,326.50
09/02/2016,1400,326.50,328.00,326.50,327.50
09/02/2016,1500,327.50,329.00,327.00,328.50
09/02/2016,1600,328.50,328.75,326.50,326.75
09/02/2016,1700,326.75,329.75,326.75,328.50
09/02/2016,1800,328.50,329.75,327.00,327.25
09/02/2016,1900,327.25,328.75,326.25,327.50
09/02/2016,2000,327.50,329.00,327.00,328.75
09/02/2016,2020,328.50,329.75,328.00,328.75
09/06/2016,300,327.75,328.25,327.00,328.25
09/06/2016,400,328.25,328.25,327.25,327.50
09/06/2016,500,327.50,328.25,327.50,328.25
09/06/2016,600,328.00,328.00,327.25,327.25
09/06/2016,700,327.50,327.50,327.25,327.25
09/06/2016,800,327.25,327.50,327.00,327.00
09/06/2016,900,327.25,327.75,327.00,327.00
09/06/2016,1000,327.00,327.25,326.75,326.75
09/06/2016,1100,326.50,327.00,326.25,326.50
09/06/2016,1200,326.50,326.75,325.75,326.00
09/06/2016,1300,325.75,326.25,325.50,326.00
09/06/2016,1400,325.75,326.00,325.50,325.75
09/06/2016,1500,326.00,326.50,325.00,325.25
09/06/2016,1600,324.75,327.75,323.25,327.25
09/06/2016,1700,327.50,329.50,327.00,328.00
09/06/2016,1800,328.00,328.25,325.25,326.50
09/06/2016,1900,326.75,327.25,326.00,326.00
09/06/2016,2000,326.25,328.75,326.00,328.75
09/06/2016,2020,328.50,329.00,326.75,327.00
09/07/2016,300,327.50,328.25,326.25,328.00
09/07/2016,400,328.25,328.25,327.75,328.00
09/07/2016,500,328.25,328.50,328.00,328.50
09/07/2016,600,328.25,329.00,328.25,328.50
09/07/2016,700,328.50,328.75,328.50,328.75
09/07/2016,800,328.75,329.00,328.50,328.75
09/07/2016,900,328.75,329.25,328.50,328.75
09/07/2016,1000,328.50,329.00,328.00,329.00
09/07/2016,1100,328.75,329.25,328.50,328.75
09/07/2016,1200,328.75,329.00,328.50,329.00
09/07/2016,1300,328.75,329.00,328.50,328.75
09/07/2016,1400,328.50,328.75,328.25,328.25
09/07/2016,1500,328.50,331.00,328.25,330.75
09/07/2016,1600,330.50,333.00,330.50,331.25
09/07/2016,1700,331.25,332.75,329.75,331.50
09/07/2016,1800,331.50,332.50,331.00,332.25
09/07/2016,1900,332.50,333.00,332.00,332.50
09/07/2016,2000,332.75,332.75,332.00,332.50
09/07/2016,2020,332.50,334.00,332.00,333.50
09/08/2016,300,333.50,334.25,333.25,334.00
09/08/2016,400,333.75,334.00,333.50,333.75
09/08/2016,500,333.75,334.25,333.75,334.00
09/08/2016,600,334.00,334.50,334.00,334.50
09/08/2016,700,334.50,334.50,334.00,334.25
09/08/2016,800,334.00,334.25,333.75,334.00
09/08/2016,900,334.00,334.50,334.00,334.25
09/08/2016,1000,334.25,334.50,333.75,334.25
09/08/2016,1100,334.50,334.75,334.25,334.50
09/08/2016,1200,334.50,334.75,333.75,334.00
09/08/2016,1300,334.00,334.75,334.00,334.25
09/08/2016,1400,334.25,335.00,334.25,334.50
09/08/2016,1500,334.50,335.00,334.50,334.50
09/08/2016,1600,334.50,336.50,334.00,334.50
09/08/2016,1700,334.25,335.00,332.50,335.00
09/08/2016,1800,334.75,337.50,334.50,337.25
09/08/2016,1900,337.25,337.75,336.00,336.75
09/08/2016,2000,337.00,338.75,336.50,338.75
09/08/2016,2020,338.75,338.75,337.25,338.00
09/09/2016,300,338.00,338.50,337.50,338.00
09/09/2016,400,338.00,338.00,337.00,337.00
09/09/2016,500,337.00,337.25,336.75,337.00
09/09/2016,600,336.75,337.00,336.50,336.75
09/09/2016,700,337.00,337.00,336.75,337.00
09/09/2016,800,336.75,337.00,336.75,337.00
09/09/2016,900,337.00,337.00,336.75,337.00
09/09/2016,1000,337.00,337.00,336.75,336.75
09/09/2016,1100,337.00,337.75,336.75,337.25
09/09/2016,1200,337.25,337.50,337.00,337.25
09/09/2016,1300,337.25,337.50,337.00,337.50
09/09/2016,1400,337.25,337.50,336.50,336.75
09/09/2016,1500,336.75,337.25,335.50,335.75
09/09/2016,1600,336.25,337.50,334.50,335.00
09/09/2016,1700,335.25,338.25,335.00,338.00
09/09/2016,1800,337.75,339.75,337.50,338.75
09/09/2016,1900,338.50,339.50,337.25,338.75
09/09/2016,2000,338.75,342.00,338.50,341.75
09/09/2016,2020,341.75,342.00,339.75,340.00
09/12/2016,300,340.50,342.00,339.75,341.50
09/12/2016,400,341.50,341.50,339.50,339.50
09/12/2016,500,339.50,340.00,339.25,339.25
09/12/2016,600,339.25,339.75,339.25,339.50
09/12/2016,700,339.50,339.50,339.00,339.25
09/12/2016,800,339.25,339.50,339.25,339.50
09/12/2016,900,339.75,339.75,338.75,339.00
09/12/2016,1000,339.00,340.00,339.00,339.75
09/12/2016,1100,339.75,340.00,339.75,339.75
09/12/2016,1200,339.75,340.75,339.75,340.50
09/12/2016,1300,340.50,340.75,340.25,340.50
09/12/2016,1400,340.75,340.75,339.50,340.00
09/12/2016,1500,340.00,340.75,339.50,340.25
09/12/2016,1600,339.75,343.00,339.75,342.25
09/12/2016,1700,342.25,343.25,340.50,341.25
09/12/2016,1800,341.25,342.00,339.75,340.00
09/12/2016,1900,340.00,341.75,335.50,337.25
09/12/2016,2000,337.25,340.50,337.25,339.25
09/12/2016,2020,339.50,340.25,339.25,340.25
09/13/2016,300,339.25,339.50,338.00,339.50
09/13/2016,400,339.50,341.50,339.50,340.75
09/13/2016,500,340.75,341.00,340.50,340.50
09/13/2016,600,340.25,340.50,339.75,340.00
09/13/2016,700,339.75,340.00,339.75,340.00
09/13/2016,800,340.00,340.50,339.50,339.75
09/13/2016,900,339.50,340.00,338.25,339.75
09/13/2016,1000,339.75,339.75,338.75,339.00
09/13/2016,1100,338.75,338.75,337.25,337.50
09/13/2016,1200,337.50,337.50,336.75,337.25
09/13/2016,1300,337.25,337.25,336.25,337.00
09/13/2016,1400,337.25,337.25,335.50,336.25
09/13/2016,1500,336.25,336.50,333.50,334.50
09/13/2016,1600,334.75,335.25,333.25,333.25
09/13/2016,1700,333.25,334.00,331.50,332.50
09/13/2016,1800,332.75,333.25,331.75,332.50
09/13/2016,1900,332.50,333.00,331.00,331.50
09/13/2016,2000,331.50,332.00,330.50,330.50
09/13/2016,2020,330.75,331.00,329.50,330.25
09/14/2016,300,330.00,331.25,329.50,329.75
09/14/2016,400,330.00,330.75,329.75,330.75
09/14/2016,500,330.75,330.75,330.25,330.75
09/14/2016,600,330.75,331.25,330.75,331.25
09/14/2016,700,331.00,331.50,330.75,331.50
09/14/2016,800,331.50,331.75,331.25,331.25
09/14/2016,900,331.25,331.75,331.00,331.00
09/14/2016,1000,331.00,331.25,330.50,330.75
09/14/2016,1100,330.75,330.75,329.75,330.25
09/14/2016,1200,330.25,331.50,329.50,329.75
09/14/2016,1300,329.75,331.00,329.25,330.75
09/14/2016,1400,330.75,331.25,330.25,331.25
09/14/2016,1500,331.00,331.00,329.25,329.50
09/14/2016,1600,329.50,330.50,327.25,327.75
09/14/2016,1700,327.50,329.50,326.50,328.25
09/14/2016,1800,328.50,332.00,328.25,330.75
09/14/2016,1900,331.00,331.50,330.00,330.50
09/14/2016,2000,330.50,331.25,330.25,331.25
09/14/2016,2020,331.25,332.25,331.00,332.25
09/15/2016,300,331.50,333.00,331.50,332.75
09/15/2016,400,333.00,333.00,332.50,332.50
09/15/2016,500,332.50,332.75,332.00,332.75
09/15/2016,600,332.50,333.00,332.25,332.75
09/15/2016,700,332.75,333.00,332.50,332.50
09/15/2016,800,332.50,333.00,332.50,332.50
09/15/2016,900,332.75,333.00,332.00,332.50
09/15/2016,1000,332.75,333.25,332.50,333.25
09/15/2016,1100,333.00,334.00,333.00,334.00
09/15/2016,1200,333.75,334.75,333.75,333.75
09/15/2016,1300,333.75,334.00,332.25,332.75
09/15/2016,1400,332.75,333.00,332.00,332.25
09/15/2016,1500,332.25,332.50,331.50,331.75
09/15/2016,1600,332.50,333.75,329.75,330.50
09/15/2016,1700,330.50,331.00,328.50,329.25
09/15/2016,1800,329.25,330.50,328.25,328.25
09/15/2016,1900,328.50,329.25,327.50,328.75
09/15/2016,2000,329.00,330.25,328.50,329.50
09/15/2016,2020,329.25,330.25,329.00,329.25
09/16/2016,300,329.00,329.75,328.50,328.75
09/16/2016,400,329.00,329.25,328.50,329.25
09/16/2016,500,329.00,329.25,328.75,329.00
09/16/2016,600,329.00,329.00,328.25,328.50
09/16/2016,700,328.50,328.75,328.50,328.50
09/16/2016,800,328.75,329.00,328.50,329.00
09/16/2016,900,329.00,329.25,329.00,329.00
09/16/2016,1000,329.00,329.25,328.75,328.75
09/16/2016,1100,328.75,329.25,328.75,329.00
09/16/2016,1200,329.00,329.00,328.50,328.75
09/16/2016,1300,328.75,328.75,328.50,328.50
09/16/2016,1400,328.75,329.00,328.25,328.50
09/16/2016,1500,328.50,328.50,327.50,328.00
09/16/2016,1600,328.25,333.75,328.00,332.75
09/16/2016,1700,332.75,333.75,331.50,333.50
09/16/2016,1800,333.50,338.25,333.25,337.75
09/16/2016,1900,337.75,338.00,335.75,336.50
09/16/2016,2000,336.50,337.50,335.50,337.25
09/16/2016,2020,337.25,338.00,336.00,336.25
09/19/2016,300,337.25,339.00,337.00,338.75
09/19/2016,400,338.50,339.00,338.25,338.75
09/19/2016,500,338.75,339.00,338.50,338.75
09/19/2016,600,339.00,339.50,339.00,339.00
09/19/2016,700,339.25,339.75,339.00,339.75
09/19/2016,800,339.50,339.75,339.00,339.25
09/19/2016,900,339.25,340.00,339.25,339.75
09/19/2016,1000,339.75,340.00,339.25,339.75
09/19/2016,1100,339.50,339.75,339.25,339.25
09/19/2016,1200,339.25,339.50,338.50,338.50
09/19/2016,1300,338.50,338.50,337.50,337.75
09/19/2016,1400,337.75,338.75,337.75,338.25
09/19/2016,1500,338.25,338.75,338.00,338.50
09/19/2016,1600,338.25,339.50,337.25,338.75
09/19/2016,1700,339.00,339.25,334.50,335.25
09/19/2016,1800,335.50,336.75,334.50,335.00
09/19/2016,1900,335.00,335.00,332.25,334.00
09/19/2016,2000,334.25,335.75,333.50,335.50
09/19/2016,2020,335.50,337.50,335.50,337.25
09/20/2016,300,336.00,336.50,335.25,335.50
09/20/2016,400,335.50,337.25,335.00,336.50
09/20/2016,500,336.50,336.75,336.25,336.50
09/20/2016,600,336.50,336.75,336.25,336.75
09/20/2016,700,336.75,337.00,336.50,337.00
09/20/2016,800,337.00,337.00,336.50,337.00
09/20/2016,900,336.75,337.75,336.25,337.25
09/20/2016,1000,337.25,337.50,337.00,337.25
09/20/2016,1100,337.25,337.75,337.25,337.75
09/20/2016,1200,337.50,338.25,337.50,338.25
09/20/2016,1300,338.25,338.75,338.00,338.25
09/20/2016,1400,338.25,338.50,337.75,337.75
09/20/2016,1500,338.00,339.75,337.75,339.25
09/20/2016,1600,339.00,341.00,338.00,340.75
09/20/2016,1700,340.75,342.25,339.75,340.25
09/20/2016,1800,340.50,341.50,339.25,340.00
09/20/2016,1900,340.00,341.25,339.75,341.25
09/20/2016,2000,341.25,341.50,340.00,340.75
09/20/2016,2020,340.75,341.00,339.50,339.50
09/21/2016,300,339.00,339.75,339.00,339.50
09/21/2016,400,339.50,339.50,339.00,339.25
09/21/2016,500,339.00,339.50,338.75,339.25
09/21/2016,600,339.00,339.50,339.00,339.50
09/21/2016,700,339.50,339.50,338.75,338.75
09/21/2016,800,338.75,339.00,338.75,339.00
09/21/2016,900,339.00,339.25,338.75,339.00
09/21/2016,1000,338.75,339.00,338.50,338.50
09/21/2016,1100,338.50,338.75,338.00,338.00
09/21/2016,1200,338.00,340.00,338.00,339.25
09/21/2016,1300,339.25,339.50,338.50,338.50
09/21/2016,1400,338.50,338.75,338.00,338.25
09/21/2016,1500,338.25,339.00,338.00,338.75
09/21/2016,1600,338.75,340.50,338.50,339.00
09/21/2016,1700,339.00,340.00,338.00,338.75
09/21/2016,1800,339.00,340.50,338.75,339.25
09/21/2016,1900,339.25,340.50,339.00,340.25
09/21/2016,2000,340.50,341.00,339.75,340.25
09/21/2016,2020,340.25,340.75,339.00,339.00
09/22/2016,300,339.25,341.25,338.75,340.75
09/22/2016,400,341.00,341.00,340.25,340.50
09/22/2016,500,340.50,341.00,340.50,340.75
09/22/2016,600,340.75,341.25,340.25,340.75
09/22/2016,700,341.00,341.00,340.75,341.00
09/22/2016,800,341.00,341.25,340.25,340.25
09/22/2016,900,340.25,340.50,339.25,339.25
09/22/2016,1000,339.25,341.50,339.25,341.25
09/22/2016,1100,341.25,341.25,340.50,340.50
09/22/2016,1200,340.50,341.25,340.50,340.75
09/22/2016,1300,340.75,341.00,339.25,339.25
09/22/2016,1400,339.25,339.75,339.25,339.50
09/22/2016,1500,339.50,339.75,338.50,339.75
09/22/2016,1600,340.00,340.50,335.25,335.50
09/22/2016,1700,335.50,337.50,335.00,337.25
09/22/2016,1800,337.25,337.50,335.25,336.00
09/22/2016,1900,335.75,336.50,335.25,335.50
09/22/2016,2000,335.75,336.00,334.75,336.00
09/22/2016,2020,336.00,337.00,335.50,336.25
09/23/2016,300,336.00,336.75,336.00,336.25
09/23/2016,400,336.25,336.50,335.25,335.50
09/23/2016,500,335.50,335.75,335.25,335.25
09/23/2016,600,335.50,335.50,333.75,334.25
09/23/2016,700,334.25,334.50,334.00,334.50
09/23/2016,800,334.50,334.75,334.25,334.25
09/23/2016,900,334.25,334.25,334.00,334.25
09/23/2016,1000,334.00,334.25,333.75,334.00
09/23/2016,1100,333.75,334.25,333.75,334.00
09/23/2016,1200,334.00,334.25,333.75,334.25
09/23/2016,1300,334.25,334.50,334.25,334.50
09/23/2016,1400,334.50,334.75,333.75,333.75
09/23/2016,1500,333.75,334.75,333.75,334.50
09/23/2016,1600,334.50,337.75,333.75,337.00
09/23/2016,1700,336.75,338.50,336.00,336.00
09/23/2016,1800,336.00,336.75,335.25,335.75
09/23/2016,1900,335.50,336.25,334.75,335.50
09/23/2016,2000,335.25,335.75,334.75,335.00
09/23/2016,2020,335.00,337.00,335.00,335.25
09/26/2016,300,334.00,335.50,333.50,335.25
09/26/2016,400,335.50,336.50,335.25,335.50
09/26/2016,500,335.50,336.25,335.50,336.00
09/26/2016,600,336.00,336.25,335.75,336.00
09/26/2016,700,335.75,336.25,335.50,335.50
09/26/2016,800,335.50,336.00,335.50,335.75
09/26/2016,900,336.00,336.50,335.75,335.75
09/26/2016,1000,335.75,335.75,335.25,335.50
09/26/2016,1100,335.25,335.50,334.50,334.75
09/26/2016,1200,334.75,334.75,333.75,334.00
09/26/2016,1300,334.00,334.25,333.75,333.75
09/26/2016,1400,334.00,334.25,333.75,334.00
09/26/2016,1500,334.00,334.25,333.75,333.75
09/26/2016,1600,333.75,334.25,332.75,333.50
09/26/2016,1700,333.50,333.75,330.50,331.50
09/26/2016,1800,331.50,332.25,330.50,330.50
09/26/2016,1900,330.50,330.75,329.00,329.50
09/26/2016,2000,329.25,330.25,329.00,329.75
09/26/2016,2020,329.75,329.75,328.50,328.75
09/27/2016,300,329.25,329.75,328.75,328.75
09/27/2016,400,329.00,329.25,328.75,329.25
09/27/2016,500,329.25,329.50,328.75,329.00
09/27/2016,600,329.25,329.25,329.00,329.25
09/27/2016,700,329.25,329.25,329.00,329.25
09/27/2016,800,329.25,329.50,329.00,329.25
09/27/2016,900,329.25,329.50,329.00,329.25
09/27/2016,1000,329.25,329.50,328.50,328.50
09/27/2016,1100,328.50,329.50,328.50,329.50
09/27/2016,1200,329.50,330.00,329.00,329.25
09/27/2016,1300,329.25,329.25,328.50,328.75
09/27/2016,1400,328.75,329.25,328.75,329.00
09/27/2016,1500,329.25,329.75,329.00,329.25
09/27/2016,1600,329.25,331.50,328.50,329.75
09/27/2016,1700,329.75,329.75,327.25,329.00
09/27/2016,1800,329.00,330.00,327.50,329.50
09/27/2016,1900,329.25,330.50,329.00,329.25
09/27/2016,2000,329.50,332.50,329.25,331.75
09/27/2016,2020,331.75,332.50,331.25,332.00
09/28/2016,300,331.75,332.50,331.50,332.00
09/28/2016,400,332.00,332.25,331.50,331.50
09/28/2016,500,331.75,331.75,331.25,331.50
09/28/2016,600,331.50,331.75,331.25,331.75
09/28/2016,700,331.50,331.50,331.50,331.50
09/28/2016,800,331.50,331.75,331.50,331.75
09/28/2016,900,331.75,331.75,331.25,331.50
09/28/2016,1000,331.50,331.75,330.75,330.75
09/28/2016,1100,330.75,331.00,330.00,330.75
09/28/2016,1200,330.50,330.50,330.00,330.00
09/28/2016,1300,330.25,330.50,330.00,330.25
09/28/2016,1400,330.50,330.50,329.75,329.75
09/28/2016,1500,329.75,330.25,329.50,330.25
09/28/2016,1600,330.75,331.25,329.00,329.75
09/28/2016,1700,329.75,331.00,329.50,330.75
09/28/2016,1800,330.50,331.50,329.75,330.50
09/28/2016,1900,330.50,330.75,329.50,330.00
09/28/2016,2000,330.25,330.50,329.50,329.50
09/28/2016,2020,329.75,329.75,328.75,329.75
09/29/2016,300,329.75,330.50,329.50,330.00
09/29/2016,400,330.25,330.75,330.25,330.75
09/29/2016,500,330.75,331.00,330.50,330.50
09/29/2016,600,330.50,331.00,330.50,331.00
09/29/2016,700,331.00,331.00,330.75,331.00
09/29/2016,800,331.00,332.25,330.75,331.75
09/29/2016,900,331.75,332.25,331.50,331.75
09/29/2016,1000,331.75,332.00,331.50,331.50
09/29/2016,1100,331.50,333.50,331.50,332.75
09/29/2016,1200,332.75,332.75,332.25,332.75
09/29/2016,1300,332.75,333.00,332.50,332.75
09/29/2016,1400,332.75,333.25,332.75,333.00
09/29/2016,1500,333.25,333.25,331.50,332.00
09/29/2016,1600,331.75,332.00,330.00,330.50
09/29/2016,1700,330.25,331.25,328.00,329.00
09/29/2016,1800,329.00,330.25,328.50,328.50
09/29/2016,1900,328.50,331.00,328.50,330.25
09/29/2016,2000,330.50,330.75,329.25,329.50
09/29/2016,2020,329.75,330.00,329.00,329.25
09/30/2016,300,329.00,329.25,328.50,329.00
09/30/2016,400,328.75,329.00,328.50,329.00
09/30/2016,500,328.75,328.75,328.50,328.50
09/30/2016,600,328.75,329.00,328.50,328.75
09/30/2016,700,328.75,329.00,328.75,329.00
09/30/2016,800,329.00,329.00,328.25,328.50
09/30/2016,900,328.75,329.50,328.75,329.25
09/30/2016,1000,329.25,329.50,328.75,328.75
09/30/2016,1100,328.75,328.75,328.50,328.50
09/30/2016,1200,328.50,328.75,328.00,328.25
09/30/2016,1300,328.00,328.25,328.00,328.00
09/30/2016,1400,328.00,328.75,326.50,327.50
09/30/2016,1500,327.50,327.50,326.00,326.25
09/30/2016,1600,326.25,327.75,326.00,326.75
09/30/2016,1700,326.50,326.75,325.00,325.75
09/30/2016,1800,325.75,326.25,325.00,325.25
09/30/2016,1900,325.25,337.00,325.00,335.25
09/30/2016,2000,335.25,337.50,334.00,334.50
09/30/2016,2020,334.25,337.25,333.50,336.25